{"symbol":"GGAL","url":"https://intraalpha.com/companies/GGAL","capturedAt":"2026-10-23T04:43:07.176Z","state":"ready","quote":{"symbol":"GGAL","last_price":36.12,"prev_close":36.82,"regular_close":36.12,"change":-0.7,"change_pct":-1.9011,"regular_change":-0.7,"regular_change_pct":-1.9011,"extended_change":0,"extended_change_pct":0,"bid":35.84,"ask":37.49,"bid_size":1000,"ask_size":100,"volume":1377677,"vwap":35.820855,"open":36.2,"high":36.43,"low":35.35,"close":36.12,"trade_count":19074,"last_trade_at":"2026-10-22T22:40:59.455498881Z","last_quote_at":"2026-10-22T21:15:56.080619143Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:43:04.30395659-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GGAL","fetched_at":"2026-10-23T04:43:06.755916+00:00","name":"Grupo Financiero Galicia SA ADR","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Grupo Financiero Galicia SA, a financial services holding company, offers various financial products and services to individuals and companies in Argentina. The company is headquartered in Buenos Aires, Argentina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6239276000,"ebitda":null,"pe_ratio":41.37,"peg_ratio":0.175,"book_value":3.756,"dividend_per_share":null,"dividend_yield":null,"eps":0.89,"revenue_ttm":5890595881000,"gross_profit_ttm":5658092503000,"profit_margin":0.015,"operating_margin_ttm":0.173,"return_on_assets_ttm":0.002,"return_on_equity_ttm":0.0109,"quarterly_earnings_growth":0.12,"quarterly_revenue_growth":-0.079,"analyst_target_price":62.2,"analyst_number":3,"beta":0.29,"fifty_two_week_high":60.15,"fifty_two_week_low":33.66,"fifty_day_ma":40.61,"two_hundred_day_ma":46.25,"shares_outstanding":132503000,"forward_pe":3.31,"price_to_sales":0.0011,"price_to_book":1.118,"ev_to_revenue":1.552,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:43:06.755916+00:00"},"optionObservedAt":"2026-10-22T19:55:05.746Z","bars":[{"c":36.37,"h":36.37,"l":36.35,"n":6,"o":36.35,"t":"2026-10-16T08:35:00Z","v":204,"vw":36.36},{"c":36.44,"h":36.61,"l":36.225,"n":114,"o":36.61,"t":"2026-10-16T13:30:00Z","v":37571,"vw":36.538022},{"c":36.64,"h":36.68,"l":36.49,"n":45,"o":36.6023,"t":"2026-10-16T13:35:00Z","v":6292,"vw":36.597837},{"c":36.51,"h":36.54,"l":36.51,"n":6,"o":36.54,"t":"2026-10-16T13:40:00Z","v":317,"vw":36.53},{"c":36.42,"h":36.58,"l":36.42,"n":78,"o":36.58,"t":"2026-10-16T13:45:00Z","v":3291,"vw":36.502633},{"c":36.09,"h":36.28,"l":36.07,"n":32,"o":36.28,"t":"2026-10-16T13:50:00Z","v":1495,"vw":36.202619},{"c":36,"h":36.05,"l":35.965,"n":43,"o":36.02,"t":"2026-10-16T13:55:00Z","v":2606,"vw":36.007131},{"c":36.01,"h":36.01,"l":35.86,"n":155,"o":36,"t":"2026-10-16T14:00:00Z","v":12298,"vw":35.958146},{"c":36.17,"h":36.17,"l":36.09,"n":61,"o":36.13,"t":"2026-10-16T14:05:00Z","v":2088,"vw":36.128573},{"c":36.2,"h":36.2,"l":36.17,"n":22,"o":36.19,"t":"2026-10-16T14:10:00Z","v":847,"vw":36.19},{"c":36.185,"h":36.2,"l":36.14,"n":30,"o":36.15,"t":"2026-10-16T14:15:00Z","v":1592,"vw":36.158929},{"c":36.16,"h":36.21,"l":36.16,"n":47,"o":36.185,"t":"2026-10-16T14:20:00Z","v":3774,"vw":36.181342},{"c":36.165,"h":36.198,"l":36.09,"n":96,"o":36.16,"t":"2026-10-16T14:25:00Z","v":7603,"vw":36.140452},{"c":36.1,"h":36.12,"l":36.09,"n":25,"o":36.12,"t":"2026-10-16T14:30:00Z","v":1286,"vw":36.105383},{"c":36.105,"h":36.105,"l":36.1,"n":5,"o":36.1,"t":"2026-10-16T14:35:00Z","v":303,"vw":36.102326},{"c":36.11,"h":36.16,"l":36.09,"n":58,"o":36.12,"t":"2026-10-16T14:40:00Z","v":2185,"vw":36.114585},{"c":36.3,"h":36.3,"l":36.0925,"n":40,"o":36.0925,"t":"2026-10-16T14:45:00Z","v":2256,"vw":36.181477},{"c":36.215,"h":36.29,"l":36.215,"n":26,"o":36.29,"t":"2026-10-16T14:50:00Z","v":1811,"vw":36.233617},{"c":36.37,"h":36.37,"l":36.22,"n":86,"o":36.22,"t":"2026-10-16T14:55:00Z","v":7287,"vw":36.321846},{"c":36.335,"h":36.39,"l":36.31,"n":87,"o":36.345,"t":"2026-10-16T15:00:00Z","v":5748,"vw":36.338339},{"c":36.2,"h":36.4295,"l":36.2,"n":262,"o":36.37,"t":"2026-10-16T15:05:00Z","v":32173,"vw":36.314936},{"c":36.17,"h":36.295,"l":36.17,"n":155,"o":36.27,"t":"2026-10-16T15:10:00Z","v":11640,"vw":36.236539},{"c":36.18,"h":36.21,"l":36.17,"n":149,"o":36.19,"t":"2026-10-16T15:15:00Z","v":8341,"vw":36.188739},{"c":35.99,"h":36.16,"l":35.96,"n":111,"o":36.16,"t":"2026-10-16T15:20:00Z","v":4779,"vw":36.053529},{"c":36.225,"h":36.225,"l":35.9713,"n":64,"o":35.9713,"t":"2026-10-16T15:25:00Z","v":5985,"vw":36.040541},{"c":36.355,"h":36.39,"l":36.19,"n":188,"o":36.19,"t":"2026-10-16T15:30:00Z","v":12986,"vw":36.279617},{"c":36.28,"h":36.39,"l":36.28,"n":82,"o":36.29,"t":"2026-10-16T15:35:00Z","v":3810,"vw":36.315714},{"c":36.19,"h":36.3099,"l":36.17,"n":49,"o":36.3099,"t":"2026-10-16T15:40:00Z","v":3024,"vw":36.215466},{"c":36.185,"h":36.185,"l":36.115,"n":26,"o":36.175,"t":"2026-10-16T15:45:00Z","v":1369,"vw":36.144},{"c":36.0044,"h":36.095,"l":35.99,"n":39,"o":36.05,"t":"2026-10-16T15:50:00Z","v":1314,"vw":36.04541},{"c":36.03,"h":36.1,"l":36.03,"n":93,"o":36.0425,"t":"2026-10-16T15:55:00Z","v":7299,"vw":36.079159},{"c":35.97,"h":36.03,"l":35.96,"n":44,"o":36,"t":"2026-10-16T16:00:00Z","v":1935,"vw":35.982174},{"c":36.02,"h":36.125,"l":36.01,"n":126,"o":36.03,"t":"2026-10-16T16:05:00Z","v":5653,"vw":36.056673},{"c":36.0125,"h":36.02,"l":36.0125,"n":21,"o":36.02,"t":"2026-10-16T16:10:00Z","v":304,"vw":36.01625},{"c":36.04,"h":36.04,"l":35.96,"n":52,"o":36.015,"t":"2026-10-16T16:15:00Z","v":3395,"vw":36.01885},{"c":36.12,"h":36.12,"l":36.082,"n":22,"o":36.082,"t":"2026-10-16T16:20:00Z","v":664,"vw":36.096786},{"c":36.13,"h":36.13,"l":36.08,"n":49,"o":36.12,"t":"2026-10-16T16:25:00Z","v":3446,"vw":36.092413},{"c":36.06,"h":36.095,"l":36.06,"n":80,"o":36.08,"t":"2026-10-16T16:30:00Z","v":3576,"vw":36.07619},{"c":36.1055,"h":36.1055,"l":36.05,"n":23,"o":36.05,"t":"2026-10-16T16:35:00Z","v":995,"vw":36.077715},{"c":36.03,"h":36.08,"l":36.015,"n":63,"o":36.08,"t":"2026-10-16T16:40:00Z","v":2061,"vw":36.037475},{"c":35.92,"h":35.985,"l":35.9,"n":47,"o":35.985,"t":"2026-10-16T16:45:00Z","v":2288,"vw":35.948911},{"c":35.955,"h":35.955,"l":35.88,"n":44,"o":35.955,"t":"2026-10-16T16:50:00Z","v":1823,"vw":35.948333},{"c":35.88,"h":35.93,"l":35.87,"n":70,"o":35.93,"t":"2026-10-16T16:55:00Z","v":4819,"vw":35.889716},{"c":35.845,"h":35.85,"l":35.82,"n":117,"o":35.85,"t":"2026-10-16T17:00:00Z","v":3383,"vw":35.842},{"c":35.69,"h":35.8,"l":35.69,"n":79,"o":35.8,"t":"2026-10-16T17:05:00Z","v":3435,"vw":35.728538},{"c":35.755,"h":35.755,"l":35.7109,"n":79,"o":35.725,"t":"2026-10-16T17:10:00Z","v":3445,"vw":35.723079},{"c":35.736,"h":35.736,"l":35.69,"n":57,"o":35.71,"t":"2026-10-16T17:15:00Z","v":2844,"vw":35.705421},{"c":35.73,"h":35.74,"l":35.6905,"n":56,"o":35.7325,"t":"2026-10-16T17:20:00Z","v":2124,"vw":35.713119},{"c":35.745,"h":35.82,"l":35.715,"n":112,"o":35.77,"t":"2026-10-16T17:25:00Z","v":4631,"vw":35.768609},{"c":35.79,"h":35.8,"l":35.69,"n":58,"o":35.74,"t":"2026-10-16T17:30:00Z","v":4718,"vw":35.750311},{"c":35.775,"h":35.805,"l":35.74,"n":38,"o":35.805,"t":"2026-10-16T17:35:00Z","v":1398,"vw":35.7625},{"c":35.89,"h":35.895,"l":35.74,"n":44,"o":35.74,"t":"2026-10-16T17:40:00Z","v":1670,"vw":35.845319},{"c":35.76,"h":35.835,"l":35.76,"n":35,"o":35.83,"t":"2026-10-16T17:45:00Z","v":1296,"vw":35.804947},{"c":35.745,"h":35.82,"l":35.73,"n":194,"o":35.75,"t":"2026-10-16T17:50:00Z","v":16604,"vw":35.789367},{"c":35.74,"h":35.75,"l":35.73,"n":34,"o":35.73,"t":"2026-10-16T17:55:00Z","v":1561,"vw":35.736707},{"c":35.725,"h":35.74,"l":35.66,"n":162,"o":35.73,"t":"2026-10-16T18:00:00Z","v":8916,"vw":35.698759},{"c":35.73,"h":35.79,"l":35.73,"n":116,"o":35.7325,"t":"2026-10-16T18:05:00Z","v":7091,"vw":35.755973},{"c":35.685,"h":35.71,"l":35.65,"n":64,"o":35.71,"t":"2026-10-16T18:10:00Z","v":3567,"vw":35.687163},{"c":35.61,"h":35.714,"l":35.61,"n":70,"o":35.69,"t":"2026-10-16T18:15:00Z","v":3536,"vw":35.648059},{"c":35.7,"h":35.7,"l":35.55,"n":94,"o":35.6,"t":"2026-10-16T18:20:00Z","v":7756,"vw":35.593597},{"c":35.665,"h":35.685,"l":35.65,"n":122,"o":35.68,"t":"2026-10-16T18:25:00Z","v":3839,"vw":35.672197},{"c":35.84,"h":35.87,"l":35.63,"n":114,"o":35.6605,"t":"2026-10-16T18:30:00Z","v":17050,"vw":35.685701},{"c":35.81,"h":35.84,"l":35.73,"n":70,"o":35.84,"t":"2026-10-16T18:35:00Z","v":2844,"vw":35.769644},{"c":35.77,"h":35.8,"l":35.77,"n":66,"o":35.795,"t":"2026-10-16T18:40:00Z","v":2255,"vw":35.781416},{"c":35.755,"h":35.82,"l":35.74,"n":57,"o":35.77,"t":"2026-10-16T18:45:00Z","v":2217,"vw":35.769083},{"c":35.69,"h":35.79,"l":35.67,"n":68,"o":35.755,"t":"2026-10-16T18:50:00Z","v":17388,"vw":35.700847},{"c":35.675,"h":35.705,"l":35.65,"n":107,"o":35.7,"t":"2026-10-16T18:55:00Z","v":7420,"vw":35.660416},{"c":35.73,"h":35.73,"l":35.652,"n":111,"o":35.675,"t":"2026-10-16T19:00:00Z","v":4774,"vw":35.694825},{"c":35.77,"h":35.77,"l":35.7,"n":69,"o":35.74,"t":"2026-10-16T19:05:00Z","v":2510,"vw":35.73305},{"c":35.85,"h":35.87,"l":35.76,"n":173,"o":35.76,"t":"2026-10-16T19:10:00Z","v":7195,"vw":35.82753},{"c":35.8,"h":35.845,"l":35.8,"n":46,"o":35.845,"t":"2026-10-16T19:15:00Z","v":1545,"vw":35.813182},{"c":35.83,"h":35.855,"l":35.82,"n":101,"o":35.855,"t":"2026-10-16T19:20:00Z","v":3041,"vw":35.840838},{"c":35.86,"h":35.91,"l":35.78,"n":148,"o":35.85,"t":"2026-10-16T19:25:00Z","v":11128,"vw":35.849441},{"c":35.83,"h":35.895,"l":35.83,"n":156,"o":35.89,"t":"2026-10-16T19:30:00Z","v":7717,"vw":35.871778},{"c":35.83,"h":35.865,"l":35.82,"n":162,"o":35.865,"t":"2026-10-16T19:35:00Z","v":9342,"vw":35.832872},{"c":35.77,"h":35.88,"l":35.77,"n":277,"o":35.86,"t":"2026-10-16T19:40:00Z","v":19768,"vw":35.835641},{"c":35.84,"h":35.85,"l":35.78,"n":166,"o":35.8,"t":"2026-10-16T19:45:00Z","v":10690,"vw":35.81746},{"c":35.93,"h":35.945,"l":35.816,"n":246,"o":35.816,"t":"2026-10-16T19:50:00Z","v":17756,"vw":35.877555},{"c":35.99,"h":36.02,"l":35.87,"n":867,"o":35.95,"t":"2026-10-16T19:55:00Z","v":63579,"vw":35.964594},{"c":36.02,"h":36.02,"l":36.02,"n":10,"o":36.02,"t":"2026-10-16T20:00:00Z","v":56783,"vw":36.02},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-10-16T20:15:00Z","v":2259,"vw":36.02},{"c":36.75,"h":36.75,"l":36,"n":20,"o":36,"t":"2026-10-19T08:45:00Z","v":331,"vw":36.25},{"c":36.5,"h":36.5,"l":36.5,"n":7,"o":36.5,"t":"2026-10-19T12:50:00Z","v":212,"vw":36.5},{"c":36.14,"h":36.205,"l":36.03,"n":28,"o":36.07,"t":"2026-10-19T13:30:00Z","v":3527,"vw":36.105296},{"c":36.275,"h":36.275,"l":36.24,"n":11,"o":36.24,"t":"2026-10-19T13:35:00Z","v":566,"vw":36.26},{"c":36.0997,"h":36.155,"l":36.01,"n":20,"o":36.15,"t":"2026-10-19T13:40:00Z","v":2161,"vw":36.054077},{"c":36.05,"h":36.05,"l":36.05,"n":4,"o":36.05,"t":"2026-10-19T13:45:00Z","v":167,"vw":36.05},{"c":36.22,"h":36.22,"l":36.105,"n":56,"o":36.13,"t":"2026-10-19T13:50:00Z","v":5294,"vw":36.18582},{"c":35.96,"h":36.11,"l":35.96,"n":45,"o":36.11,"t":"2026-10-19T13:55:00Z","v":2476,"vw":36.058286},{"c":35.885,"h":36.01,"l":35.885,"n":26,"o":35.945,"t":"2026-10-19T14:00:00Z","v":1853,"vw":35.942543},{"c":35.79,"h":35.93,"l":35.79,"n":46,"o":35.88,"t":"2026-10-19T14:05:00Z","v":2653,"vw":35.855019},{"c":35.6,"h":35.83,"l":35.5925,"n":65,"o":35.75,"t":"2026-10-19T14:10:00Z","v":13473,"vw":35.702014},{"c":35.56,"h":35.61,"l":35.51,"n":63,"o":35.56,"t":"2026-10-19T14:15:00Z","v":3538,"vw":35.569348},{"c":35.27,"h":35.59,"l":35.27,"n":103,"o":35.53,"t":"2026-10-19T14:20:00Z","v":7000,"vw":35.469445},{"c":35.21,"h":35.44,"l":35.2,"n":159,"o":35.37,"t":"2026-10-19T14:25:00Z","v":20425,"vw":35.313281},{"c":35.275,"h":35.35,"l":35.175,"n":248,"o":35.21,"t":"2026-10-19T14:30:00Z","v":31133,"vw":35.265126},{"c":35.25,"h":35.3,"l":35.22,"n":160,"o":35.255,"t":"2026-10-19T14:35:00Z","v":19233,"vw":35.287368},{"c":35.16,"h":35.32,"l":35.13,"n":224,"o":35.275,"t":"2026-10-19T14:40:00Z","v":24389,"vw":35.232638},{"c":35.215,"h":35.26,"l":35.2,"n":68,"o":35.2,"t":"2026-10-19T14:45:00Z","v":4951,"vw":35.236128},{"c":35.2,"h":35.21,"l":35.17,"n":79,"o":35.2,"t":"2026-10-19T14:50:00Z","v":2196,"vw":35.195562},{"c":35.25,"h":35.25,"l":35.14,"n":104,"o":35.2,"t":"2026-10-19T14:55:00Z","v":6894,"vw":35.169786},{"c":35.25,"h":35.3,"l":35.2,"n":82,"o":35.235,"t":"2026-10-19T15:00:00Z","v":5326,"vw":35.269471},{"c":35.3,"h":35.365,"l":35.27,"n":175,"o":35.28,"t":"2026-10-19T15:05:00Z","v":19825,"vw":35.314005},{"c":35.29,"h":35.31,"l":35.25,"n":37,"o":35.285,"t":"2026-10-19T15:10:00Z","v":2314,"vw":35.27728},{"c":35.29,"h":35.33,"l":35.27,"n":48,"o":35.285,"t":"2026-10-19T15:15:00Z","v":2985,"vw":35.287605},{"c":35.355,"h":35.38,"l":35.345,"n":52,"o":35.35,"t":"2026-10-19T15:20:00Z","v":3767,"vw":35.352378},{"c":35.29,"h":35.38,"l":35.29,"n":102,"o":35.35,"t":"2026-10-19T15:25:00Z","v":6821,"vw":35.343314},{"c":35.29,"h":35.31,"l":35.25,"n":138,"o":35.28,"t":"2026-10-19T15:30:00Z","v":9866,"vw":35.289153},{"c":35.26,"h":35.29,"l":35.26,"n":14,"o":35.29,"t":"2026-10-19T15:35:00Z","v":1160,"vw":35.27716},{"c":35.3,"h":35.31,"l":35.26,"n":23,"o":35.29,"t":"2026-10-19T15:40:00Z","v":1464,"vw":35.293146},{"c":35.245,"h":35.29,"l":35.2,"n":213,"o":35.26,"t":"2026-10-19T15:45:00Z","v":26578,"vw":35.221595},{"c":35.24,"h":35.3,"l":35.21,"n":153,"o":35.25,"t":"2026-10-19T15:50:00Z","v":13110,"vw":35.266397},{"c":35.19,"h":35.24,"l":35.11,"n":248,"o":35.22,"t":"2026-10-19T15:55:00Z","v":78620,"vw":35.197137},{"c":35.025,"h":35.165,"l":35.015,"n":229,"o":35.165,"t":"2026-10-19T16:00:00Z","v":21973,"vw":35.089376},{"c":34.945,"h":35.04,"l":34.91,"n":236,"o":35.04,"t":"2026-10-19T16:05:00Z","v":21766,"vw":34.966627},{"c":34.96,"h":34.965,"l":34.82,"n":179,"o":34.91,"t":"2026-10-19T16:10:00Z","v":15786,"vw":34.891426},{"c":35.02,"h":35.02,"l":34.965,"n":67,"o":34.965,"t":"2026-10-19T16:15:00Z","v":3610,"vw":34.994513},{"c":34.995,"h":34.995,"l":34.995,"n":29,"o":34.995,"t":"2026-10-19T16:20:00Z","v":1000,"vw":34.995},{"c":35.07,"h":35.07,"l":34.97,"n":99,"o":34.985,"t":"2026-10-19T16:25:00Z","v":7970,"vw":35.032022},{"c":35.03,"h":35.07,"l":34.985,"n":229,"o":35.07,"t":"2026-10-19T16:30:00Z","v":22734,"vw":35.031554},{"c":34.995,"h":35.038,"l":34.97,"n":84,"o":35.03,"t":"2026-10-19T16:35:00Z","v":10792,"vw":35.000956},{"c":34.95,"h":34.985,"l":34.95,"n":54,"o":34.985,"t":"2026-10-19T16:40:00Z","v":4640,"vw":34.95639},{"c":34.79,"h":34.9305,"l":34.78,"n":132,"o":34.9305,"t":"2026-10-19T16:45:00Z","v":8978,"vw":34.841625},{"c":34.77,"h":34.89,"l":34.77,"n":134,"o":34.815,"t":"2026-10-19T16:50:00Z","v":32006,"vw":34.815827},{"c":34.765,"h":34.82,"l":34.715,"n":63,"o":34.82,"t":"2026-10-19T16:55:00Z","v":4138,"vw":34.771949},{"c":34.81,"h":34.81,"l":34.76,"n":20,"o":34.76,"t":"2026-10-19T17:00:00Z","v":2543,"vw":34.776254},{"c":34.778,"h":34.8,"l":34.75,"n":63,"o":34.755,"t":"2026-10-19T17:05:00Z","v":8914,"vw":34.773864},{"c":34.72,"h":34.83,"l":34.68,"n":143,"o":34.778,"t":"2026-10-19T17:10:00Z","v":14147,"vw":34.750256},{"c":34.6424,"h":34.745,"l":34.64,"n":59,"o":34.745,"t":"2026-10-19T17:15:00Z","v":5612,"vw":34.675257},{"c":34.61,"h":34.64,"l":34.57,"n":65,"o":34.64,"t":"2026-10-19T17:20:00Z","v":4503,"vw":34.60463},{"c":34.68,"h":34.68,"l":34.655,"n":73,"o":34.655,"t":"2026-10-19T17:25:00Z","v":3050,"vw":34.665033},{"c":34.71,"h":34.75,"l":34.68,"n":63,"o":34.68,"t":"2026-10-19T17:30:00Z","v":4888,"vw":34.696863},{"c":34.7,"h":34.71,"l":34.68,"n":93,"o":34.68,"t":"2026-10-19T17:35:00Z","v":10134,"vw":34.690909},{"c":34.77,"h":34.78,"l":34.715,"n":78,"o":34.74,"t":"2026-10-19T17:40:00Z","v":9717,"vw":34.751805},{"c":34.685,"h":34.755,"l":34.685,"n":27,"o":34.755,"t":"2026-10-19T17:45:00Z","v":948,"vw":34.724975},{"c":34.63,"h":34.658,"l":34.63,"n":32,"o":34.65,"t":"2026-10-19T17:50:00Z","v":3507,"vw":34.642762},{"c":34.665,"h":34.71,"l":34.63,"n":81,"o":34.64,"t":"2026-10-19T17:55:00Z","v":6724,"vw":34.655243},{"c":34.7,"h":34.7,"l":34.66,"n":18,"o":34.66,"t":"2026-10-19T18:00:00Z","v":893,"vw":34.668571},{"c":34.66,"h":34.68,"l":34.645,"n":24,"o":34.645,"t":"2026-10-19T18:05:00Z","v":845,"vw":34.6625},{"c":34.71,"h":34.7682,"l":34.675,"n":39,"o":34.675,"t":"2026-10-19T18:10:00Z","v":8585,"vw":34.729225},{"c":34.775,"h":34.8,"l":34.74,"n":78,"o":34.7584,"t":"2026-10-19T18:15:00Z","v":7557,"vw":34.767441},{"c":34.66,"h":34.775,"l":34.66,"n":102,"o":34.77,"t":"2026-10-19T18:20:00Z","v":3164,"vw":34.705694},{"c":34.69,"h":34.73,"l":34.69,"n":64,"o":34.705,"t":"2026-10-19T18:25:00Z","v":2667,"vw":34.712727},{"c":34.7023,"h":34.75,"l":34.66,"n":21,"o":34.7,"t":"2026-10-19T18:30:00Z","v":1294,"vw":34.701514},{"c":34.734,"h":34.734,"l":34.73,"n":7,"o":34.73,"t":"2026-10-19T18:35:00Z","v":514,"vw":34.731949},{"c":34.8216,"h":34.8216,"l":34.725,"n":22,"o":34.725,"t":"2026-10-19T18:40:00Z","v":716,"vw":34.771345},{"c":34.91,"h":34.9294,"l":34.83,"n":103,"o":34.83,"t":"2026-10-19T18:45:00Z","v":6636,"vw":34.875312},{"c":34.87,"h":34.94,"l":34.835,"n":114,"o":34.908,"t":"2026-10-19T18:50:00Z","v":5227,"vw":34.881379},{"c":34.75,"h":34.81,"l":34.75,"n":119,"o":34.81,"t":"2026-10-19T18:55:00Z","v":11536,"vw":34.772775},{"c":34.85,"h":34.85,"l":34.82,"n":76,"o":34.83,"t":"2026-10-19T19:00:00Z","v":7337,"vw":34.835017},{"c":34.93,"h":34.93,"l":34.865,"n":68,"o":34.865,"t":"2026-10-19T19:05:00Z","v":4585,"vw":34.904901},{"c":35.04,"h":35.07,"l":34.95,"n":147,"o":34.95,"t":"2026-10-19T19:10:00Z","v":11865,"vw":35.014473},{"c":35.19,"h":35.21,"l":35.02,"n":144,"o":35.04,"t":"2026-10-19T19:15:00Z","v":16323,"vw":35.128983},{"c":35.24,"h":35.24,"l":35.11,"n":183,"o":35.19,"t":"2026-10-19T19:20:00Z","v":14122,"vw":35.162758},{"c":35.31,"h":35.315,"l":35.22,"n":109,"o":35.22,"t":"2026-10-19T19:25:00Z","v":7367,"vw":35.273429},{"c":35.355,"h":35.355,"l":35.265,"n":102,"o":35.28,"t":"2026-10-19T19:30:00Z","v":5653,"vw":35.322616},{"c":35.33,"h":35.41,"l":35.33,"n":163,"o":35.355,"t":"2026-10-19T19:35:00Z","v":21362,"vw":35.371237},{"c":35.33,"h":35.4,"l":35.33,"n":186,"o":35.365,"t":"2026-10-19T19:40:00Z","v":17993,"vw":35.376741},{"c":35.23,"h":35.35,"l":35.22,"n":314,"o":35.335,"t":"2026-10-19T19:45:00Z","v":32585,"vw":35.304307},{"c":35.22,"h":35.3,"l":35.2,"n":303,"o":35.245,"t":"2026-10-19T19:50:00Z","v":21219,"vw":35.257879},{"c":35.06,"h":35.225,"l":35.04,"n":844,"o":35.21,"t":"2026-10-19T19:55:00Z","v":68441,"vw":35.085547},{"c":35.09,"h":35.09,"l":35.09,"n":16,"o":35.09,"t":"2026-10-19T20:00:00Z","v":62859,"vw":35.09},{"c":35.185,"h":35.22,"l":34.92,"n":30,"o":34.92,"t":"2026-10-20T13:30:00Z","v":4105,"vw":35.018031},{"c":35.33,"h":35.35,"l":35.06,"n":63,"o":35.17,"t":"2026-10-20T13:35:00Z","v":6790,"vw":35.164996},{"c":35.6,"h":35.69,"l":35.32,"n":126,"o":35.35,"t":"2026-10-20T13:40:00Z","v":13158,"vw":35.597466},{"c":35.55,"h":35.6,"l":35.39,"n":218,"o":35.59,"t":"2026-10-20T13:45:00Z","v":18882,"vw":35.506689},{"c":35.745,"h":35.79,"l":35.545,"n":74,"o":35.545,"t":"2026-10-20T13:50:00Z","v":7498,"vw":35.670896},{"c":35.655,"h":35.7999,"l":35.56,"n":96,"o":35.75,"t":"2026-10-20T13:55:00Z","v":11583,"vw":35.696479},{"c":35.7,"h":35.75,"l":35.6,"n":79,"o":35.66,"t":"2026-10-20T14:00:00Z","v":10709,"vw":35.70159},{"c":36.115,"h":36.13,"l":35.75,"n":226,"o":35.75,"t":"2026-10-20T14:05:00Z","v":22336,"vw":35.984475},{"c":36.23,"h":36.38,"l":36.17,"n":261,"o":36.2,"t":"2026-10-20T14:10:00Z","v":24713,"vw":36.259858},{"c":36.365,"h":36.4399,"l":36.265,"n":95,"o":36.265,"t":"2026-10-20T14:15:00Z","v":5641,"vw":36.358821},{"c":36.19,"h":36.4,"l":36.19,"n":78,"o":36.3105,"t":"2026-10-20T14:20:00Z","v":6045,"vw":36.250876},{"c":36.355,"h":36.44,"l":36.0805,"n":331,"o":36.155,"t":"2026-10-20T14:25:00Z","v":40986,"vw":36.293575},{"c":36.3,"h":36.4,"l":36.295,"n":79,"o":36.355,"t":"2026-10-20T14:30:00Z","v":3546,"vw":36.3636},{"c":36.34,"h":36.37,"l":36.34,"n":59,"o":36.3502,"t":"2026-10-20T14:35:00Z","v":2191,"vw":36.356642},{"c":36.322,"h":36.38,"l":36.15,"n":163,"o":36.322,"t":"2026-10-20T14:40:00Z","v":17991,"vw":36.272538},{"c":36.415,"h":36.45,"l":36.32,"n":248,"o":36.34,"t":"2026-10-20T14:45:00Z","v":22983,"vw":36.364232},{"c":36.37,"h":36.38,"l":36.22,"n":172,"o":36.38,"t":"2026-10-20T14:50:00Z","v":23183,"vw":36.317233},{"c":36.25,"h":36.37,"l":36.16,"n":322,"o":36.37,"t":"2026-10-20T14:55:00Z","v":59675,"vw":36.236799},{"c":36.29,"h":36.29,"l":36.185,"n":50,"o":36.235,"t":"2026-10-20T15:00:00Z","v":12825,"vw":36.257472},{"c":36.26,"h":36.33,"l":36.22,"n":179,"o":36.235,"t":"2026-10-20T15:05:00Z","v":15862,"vw":36.253613},{"c":36.24,"h":36.26,"l":36.091,"n":595,"o":36.205,"t":"2026-10-20T15:10:00Z","v":62608,"vw":36.215715},{"c":36.31,"h":36.38,"l":36.205,"n":130,"o":36.275,"t":"2026-10-20T15:15:00Z","v":7904,"vw":36.307015},{"c":36.41,"h":36.45,"l":36.28,"n":233,"o":36.32,"t":"2026-10-20T15:20:00Z","v":30705,"vw":36.359411},{"c":36.435,"h":36.45,"l":36.4,"n":37,"o":36.42,"t":"2026-10-20T15:25:00Z","v":5339,"vw":36.429505},{"c":36.125,"h":36.395,"l":36.07,"n":185,"o":36.392,"t":"2026-10-20T15:30:00Z","v":8950,"vw":36.218551},{"c":36.17,"h":36.175,"l":36.11,"n":64,"o":36.16,"t":"2026-10-20T15:35:00Z","v":7493,"vw":36.136769},{"c":36.07,"h":36.2,"l":36.06,"n":128,"o":36.17,"t":"2026-10-20T15:40:00Z","v":9854,"vw":36.134938},{"c":36.1,"h":36.13,"l":36.02,"n":95,"o":36.065,"t":"2026-10-20T15:45:00Z","v":9931,"vw":36.096816},{"c":35.94,"h":36.055,"l":35.88,"n":309,"o":36.055,"t":"2026-10-20T15:50:00Z","v":24716,"vw":35.979576},{"c":35.92,"h":36,"l":35.92,"n":116,"o":35.99,"t":"2026-10-20T15:55:00Z","v":5384,"vw":35.943643},{"c":35.92,"h":35.99,"l":35.89,"n":80,"o":35.94,"t":"2026-10-20T16:00:00Z","v":3818,"vw":35.95627},{"c":35.965,"h":35.965,"l":35.965,"n":38,"o":35.965,"t":"2026-10-20T16:05:00Z","v":721,"vw":35.965},{"c":35.94,"h":35.94,"l":35.88,"n":73,"o":35.93,"t":"2026-10-20T16:10:00Z","v":3135,"vw":35.903572},{"c":35.88,"h":35.93,"l":35.88,"n":26,"o":35.92,"t":"2026-10-20T16:15:00Z","v":3885,"vw":35.915997},{"c":36.01,"h":36.02,"l":35.86,"n":83,"o":35.89,"t":"2026-10-20T16:20:00Z","v":6518,"vw":35.939135},{"c":36.05,"h":36.05,"l":36.03,"n":19,"o":36.03,"t":"2026-10-20T16:25:00Z","v":526,"vw":36.043333},{"c":36.12,"h":36.17,"l":36.08,"n":23,"o":36.08,"t":"2026-10-20T16:30:00Z","v":952,"vw":36.121428},{"c":36.175,"h":36.175,"l":36.115,"n":31,"o":36.115,"t":"2026-10-20T16:35:00Z","v":875,"vw":36.15},{"c":36.15,"h":36.185,"l":36.12,"n":15,"o":36.185,"t":"2026-10-20T16:40:00Z","v":1376,"vw":36.13073},{"c":36.15,"h":36.17,"l":36.12,"n":91,"o":36.12,"t":"2026-10-20T16:45:00Z","v":2939,"vw":36.138017},{"c":36.07,"h":36.17,"l":36.07,"n":64,"o":36.15,"t":"2026-10-20T16:50:00Z","v":3107,"vw":36.130326},{"c":36.1,"h":36.105,"l":36.1,"n":21,"o":36.105,"t":"2026-10-20T16:55:00Z","v":721,"vw":36.1025},{"c":36.085,"h":36.12,"l":36.085,"n":13,"o":36.1,"t":"2026-10-20T17:00:00Z","v":1486,"vw":36.108684},{"c":36.07,"h":36.12,"l":36.06,"n":45,"o":36.12,"t":"2026-10-20T17:05:00Z","v":2551,"vw":36.088282},{"c":36.03,"h":36.07,"l":36.01,"n":74,"o":36.07,"t":"2026-10-20T17:10:00Z","v":2507,"vw":36.041384},{"c":36.065,"h":36.065,"l":36.01,"n":68,"o":36.01,"t":"2026-10-20T17:15:00Z","v":2532,"vw":36.035768},{"c":36.07,"h":36.09,"l":36.05,"n":20,"o":36.07,"t":"2026-10-20T17:20:00Z","v":1631,"vw":36.073391},{"c":36.075,"h":36.075,"l":36.0563,"n":11,"o":36.075,"t":"2026-10-20T17:25:00Z","v":1941,"vw":36.07364},{"c":35.84,"h":36.075,"l":35.84,"n":95,"o":36.075,"t":"2026-10-20T17:30:00Z","v":7287,"vw":35.968489},{"c":35.69,"h":35.85,"l":35.64,"n":175,"o":35.84,"t":"2026-10-20T17:35:00Z","v":11640,"vw":35.726647},{"c":35.58,"h":35.665,"l":35.55,"n":246,"o":35.64,"t":"2026-10-20T17:40:00Z","v":15413,"vw":35.60088},{"c":35.59,"h":35.6,"l":35.55,"n":203,"o":35.57,"t":"2026-10-20T17:45:00Z","v":13013,"vw":35.587855},{"c":35.725,"h":35.725,"l":35.55,"n":240,"o":35.56,"t":"2026-10-20T17:50:00Z","v":18454,"vw":35.628636},{"c":35.55,"h":35.71,"l":35.53,"n":193,"o":35.71,"t":"2026-10-20T17:55:00Z","v":11993,"vw":35.602886},{"c":35.505,"h":35.59,"l":35.49,"n":221,"o":35.54,"t":"2026-10-20T18:00:00Z","v":12161,"vw":35.539678},{"c":35.48,"h":35.52,"l":35.44,"n":168,"o":35.49,"t":"2026-10-20T18:05:00Z","v":10293,"vw":35.490437},{"c":35.38,"h":35.5,"l":35.38,"n":247,"o":35.48,"t":"2026-10-20T18:10:00Z","v":11409,"vw":35.439677},{"c":35.39,"h":35.43,"l":35.35,"n":266,"o":35.42,"t":"2026-10-20T18:15:00Z","v":19376,"vw":35.376862},{"c":35.205,"h":35.39,"l":35.19,"n":662,"o":35.385,"t":"2026-10-20T18:20:00Z","v":45132,"vw":35.250226},{"c":35.11,"h":35.24,"l":35.11,"n":321,"o":35.19,"t":"2026-10-20T18:25:00Z","v":23647,"vw":35.16112},{"c":35.18,"h":35.24,"l":35.12,"n":135,"o":35.12,"t":"2026-10-20T18:30:00Z","v":12544,"vw":35.192549},{"c":35.24,"h":35.335,"l":35.16,"n":250,"o":35.19,"t":"2026-10-20T18:35:00Z","v":22489,"vw":35.261239},{"c":35.19,"h":35.28,"l":35.16,"n":156,"o":35.16,"t":"2026-10-20T18:40:00Z","v":11201,"vw":35.218897},{"c":35.24,"h":35.29,"l":35.2,"n":123,"o":35.22,"t":"2026-10-20T18:45:00Z","v":12292,"vw":35.247938},{"c":35.3,"h":35.315,"l":35.22,"n":256,"o":35.24,"t":"2026-10-20T18:50:00Z","v":12497,"vw":35.285981},{"c":35.34,"h":35.38,"l":35.29,"n":220,"o":35.3,"t":"2026-10-20T18:55:00Z","v":13964,"vw":35.330384},{"c":35.46,"h":35.48,"l":35.31,"n":136,"o":35.33,"t":"2026-10-20T19:00:00Z","v":12733,"vw":35.386288},{"c":35.42,"h":35.478,"l":35.41,"n":276,"o":35.46,"t":"2026-10-20T19:05:00Z","v":11826,"vw":35.435806},{"c":35.39,"h":35.44,"l":35.38,"n":224,"o":35.42,"t":"2026-10-20T19:10:00Z","v":18879,"vw":35.424508},{"c":35.27,"h":35.42,"l":35.27,"n":263,"o":35.37,"t":"2026-10-20T19:15:00Z","v":18721,"vw":35.34664},{"c":35.3,"h":35.3495,"l":35.22,"n":212,"o":35.28,"t":"2026-10-20T19:20:00Z","v":18059,"vw":35.271971},{"c":35.35,"h":35.38,"l":35.33,"n":279,"o":35.34,"t":"2026-10-20T19:25:00Z","v":13415,"vw":35.360105},{"c":35.44,"h":35.48,"l":35.32,"n":292,"o":35.35,"t":"2026-10-20T19:30:00Z","v":26484,"vw":35.416448},{"c":35.44,"h":35.5,"l":35.41,"n":221,"o":35.43,"t":"2026-10-20T19:35:00Z","v":17705,"vw":35.441206},{"c":35.46,"h":35.5,"l":35.425,"n":269,"o":35.43,"t":"2026-10-20T19:40:00Z","v":22496,"vw":35.453623},{"c":35.43,"h":35.49,"l":35.415,"n":333,"o":35.445,"t":"2026-10-20T19:45:00Z","v":29275,"vw":35.454674},{"c":35.435,"h":35.47,"l":35.34,"n":547,"o":35.43,"t":"2026-10-20T19:50:00Z","v":49725,"vw":35.434518},{"c":35.43,"h":35.48,"l":35.35,"n":1242,"o":35.435,"t":"2026-10-20T19:55:00Z","v":106889,"vw":35.393343},{"c":35.46,"h":35.46,"l":35.46,"n":10,"o":35.46,"t":"2026-10-20T20:00:00Z","v":35200,"vw":35.46},{"c":35.5,"h":35.5,"l":35.33,"n":30,"o":35.35,"t":"2026-10-21T12:40:00Z","v":1556,"vw":35.369286},{"c":35.86,"h":35.9,"l":35.47,"n":37,"o":35.47,"t":"2026-10-21T13:30:00Z","v":6166,"vw":35.812656},{"c":35.835,"h":35.87,"l":35.69,"n":217,"o":35.87,"t":"2026-10-21T13:35:00Z","v":197567,"vw":35.81691},{"c":35.915,"h":36.055,"l":35.67,"n":381,"o":35.835,"t":"2026-10-21T13:40:00Z","v":102371,"vw":35.818714},{"c":35.78,"h":36,"l":35.78,"n":79,"o":35.915,"t":"2026-10-21T13:45:00Z","v":7289,"vw":35.869727},{"c":36.08,"h":36.135,"l":35.8596,"n":107,"o":35.8596,"t":"2026-10-21T13:50:00Z","v":10776,"vw":36.006959},{"c":36.16,"h":36.23,"l":35.98,"n":88,"o":35.98,"t":"2026-10-21T13:55:00Z","v":7501,"vw":36.126432},{"c":36.19,"h":36.19,"l":36.105,"n":34,"o":36.12,"t":"2026-10-21T14:00:00Z","v":1304,"vw":36.1355},{"c":36.415,"h":36.435,"l":36.04,"n":427,"o":36.08,"t":"2026-10-21T14:05:00Z","v":44983,"vw":36.281472},{"c":36.45,"h":36.525,"l":36.2905,"n":274,"o":36.355,"t":"2026-10-21T14:10:00Z","v":23736,"vw":36.452399},{"c":36.24,"h":36.45,"l":36.24,"n":102,"o":36.3905,"t":"2026-10-21T14:15:00Z","v":7744,"vw":36.380572},{"c":36.32,"h":36.4,"l":36.2005,"n":207,"o":36.305,"t":"2026-10-21T14:20:00Z","v":17732,"vw":36.333639},{"c":36.29,"h":36.3799,"l":36.29,"n":173,"o":36.33,"t":"2026-10-21T14:25:00Z","v":16646,"vw":36.314607},{"c":36.205,"h":36.295,"l":36.13,"n":112,"o":36.295,"t":"2026-10-21T14:30:00Z","v":5288,"vw":36.172064},{"c":36.28,"h":36.33,"l":36.17,"n":109,"o":36.17,"t":"2026-10-21T14:35:00Z","v":21971,"vw":36.285615},{"c":36.09,"h":36.24,"l":36.08,"n":60,"o":36.24,"t":"2026-10-21T14:40:00Z","v":2842,"vw":36.185183},{"c":36.022,"h":36.18,"l":36.01,"n":90,"o":36.18,"t":"2026-10-21T14:45:00Z","v":6824,"vw":36.065592},{"c":36.2975,"h":36.34,"l":36.065,"n":72,"o":36.065,"t":"2026-10-21T14:50:00Z","v":9684,"vw":36.227377},{"c":36.35,"h":36.35,"l":36.26,"n":81,"o":36.26,"t":"2026-10-21T14:55:00Z","v":2807,"vw":36.306166},{"c":36.16,"h":36.26,"l":36.12,"n":76,"o":36.26,"t":"2026-10-21T15:00:00Z","v":5490,"vw":36.177218},{"c":36.23,"h":36.23,"l":36.1601,"n":56,"o":36.185,"t":"2026-10-21T15:05:00Z","v":3712,"vw":36.19355},{"c":36.36,"h":36.36,"l":36.25,"n":24,"o":36.2776,"t":"2026-10-21T15:10:00Z","v":2648,"vw":36.278313},{"c":36.18,"h":36.39,"l":36.18,"n":116,"o":36.39,"t":"2026-10-21T15:15:00Z","v":5878,"vw":36.322544},{"c":36.22,"h":36.22,"l":36.1,"n":94,"o":36.13,"t":"2026-10-21T15:20:00Z","v":10155,"vw":36.114772},{"c":36.32,"h":36.32,"l":36.255,"n":98,"o":36.255,"t":"2026-10-21T15:25:00Z","v":1960,"vw":36.297105},{"c":36.3,"h":36.34,"l":36.29,"n":105,"o":36.335,"t":"2026-10-21T15:30:00Z","v":3476,"vw":36.318871},{"c":36.29,"h":36.3,"l":36.29,"n":77,"o":36.295,"t":"2026-10-21T15:35:00Z","v":3821,"vw":36.298256},{"c":36.25,"h":36.36,"l":36.25,"n":137,"o":36.27,"t":"2026-10-21T15:40:00Z","v":12906,"vw":36.305077},{"c":36.23,"h":36.2799,"l":36.225,"n":37,"o":36.25,"t":"2026-10-21T15:45:00Z","v":1905,"vw":36.264385},{"c":36.25,"h":36.25,"l":36.21,"n":28,"o":36.215,"t":"2026-10-21T15:50:00Z","v":1003,"vw":36.221419},{"c":36.21,"h":36.232,"l":36.2,"n":51,"o":36.232,"t":"2026-10-21T15:55:00Z","v":2210,"vw":36.221941},{"c":36.17,"h":36.295,"l":36.16,"n":101,"o":36.21,"t":"2026-10-21T16:00:00Z","v":5114,"vw":36.249578},{"c":36.15,"h":36.21,"l":36.15,"n":10,"o":36.21,"t":"2026-10-21T16:05:00Z","v":1543,"vw":36.159954},{"c":36.0842,"h":36.115,"l":36.0842,"n":24,"o":36.115,"t":"2026-10-21T16:10:00Z","v":590,"vw":36.103067},{"c":36.01,"h":36.1,"l":36,"n":131,"o":36.08,"t":"2026-10-21T16:15:00Z","v":11374,"vw":36.055303},{"c":36.025,"h":36.025,"l":35.94,"n":73,"o":35.95,"t":"2026-10-21T16:20:00Z","v":4326,"vw":35.987995},{"c":36.07,"h":36.07,"l":36.07,"n":28,"o":36.07,"t":"2026-10-21T16:25:00Z","v":1166,"vw":36.07},{"c":36.07,"h":36.09,"l":36.07,"n":28,"o":36.08,"t":"2026-10-21T16:30:00Z","v":1613,"vw":36.077699},{"c":36.085,"h":36.13,"l":36.07,"n":62,"o":36.08,"t":"2026-10-21T16:35:00Z","v":1793,"vw":36.087989},{"c":36.28,"h":36.34,"l":36.15,"n":142,"o":36.19,"t":"2026-10-21T16:40:00Z","v":7699,"vw":36.222943},{"c":36.2206,"h":36.32,"l":36.216,"n":49,"o":36.28,"t":"2026-10-21T16:45:00Z","v":2998,"vw":36.290187},{"c":36.19,"h":36.26,"l":36.19,"n":62,"o":36.22,"t":"2026-10-21T16:50:00Z","v":2185,"vw":36.224898},{"c":36.235,"h":36.25,"l":36.235,"n":39,"o":36.24,"t":"2026-10-21T16:55:00Z","v":1704,"vw":36.244411},{"c":36.23,"h":36.27,"l":36.2,"n":141,"o":36.22,"t":"2026-10-21T17:00:00Z","v":7599,"vw":36.225598},{"c":36.205,"h":36.2149,"l":36.195,"n":28,"o":36.195,"t":"2026-10-21T17:05:00Z","v":1071,"vw":36.206636},{"c":36.19,"h":36.25,"l":36.18,"n":105,"o":36.205,"t":"2026-10-21T17:10:00Z","v":4896,"vw":36.203896},{"c":36.135,"h":36.205,"l":36.13,"n":47,"o":36.205,"t":"2026-10-21T17:15:00Z","v":2003,"vw":36.165},{"c":36.105,"h":36.16,"l":36.07,"n":98,"o":36.12,"t":"2026-10-21T17:20:00Z","v":3586,"vw":36.100313},{"c":35.99,"h":36.1,"l":35.985,"n":221,"o":36.095,"t":"2026-10-21T17:25:00Z","v":14637,"vw":36.048818},{"c":36.15,"h":36.15,"l":35.88,"n":208,"o":35.99,"t":"2026-10-21T17:30:00Z","v":39771,"vw":36.018444},{"c":36,"h":36.1799,"l":35.99,"n":248,"o":36.1799,"t":"2026-10-21T17:35:00Z","v":24160,"vw":36.096827},{"c":36.1,"h":36.14,"l":35.985,"n":326,"o":36,"t":"2026-10-21T17:40:00Z","v":25276,"vw":36.065839},{"c":36.205,"h":36.23,"l":36.06,"n":136,"o":36.115,"t":"2026-10-21T17:45:00Z","v":10897,"vw":36.125713},{"c":36.24,"h":36.355,"l":36.24,"n":59,"o":36.25,"t":"2026-10-21T17:50:00Z","v":10911,"vw":36.275483},{"c":36.33,"h":36.34,"l":36.3,"n":190,"o":36.3,"t":"2026-10-21T17:55:00Z","v":17197,"vw":36.307478},{"c":36.3,"h":36.35,"l":36.24,"n":122,"o":36.345,"t":"2026-10-21T18:00:00Z","v":13152,"vw":36.305654},{"c":36.25,"h":36.35,"l":36.25,"n":148,"o":36.35,"t":"2026-10-21T18:05:00Z","v":15697,"vw":36.300858},{"c":36.3,"h":36.3,"l":36.285,"n":50,"o":36.285,"t":"2026-10-21T18:10:00Z","v":3150,"vw":36.2954},{"c":36.3,"h":36.4,"l":36.3,"n":162,"o":36.37,"t":"2026-10-21T18:15:00Z","v":14707,"vw":36.34183},{"c":36.255,"h":36.37,"l":36.23,"n":45,"o":36.37,"t":"2026-10-21T18:20:00Z","v":3396,"vw":36.280167},{"c":36.28,"h":36.28,"l":36.2,"n":24,"o":36.28,"t":"2026-10-21T18:25:00Z","v":3404,"vw":36.241333},{"c":36.43,"h":36.43,"l":36.17,"n":184,"o":36.26,"t":"2026-10-21T18:30:00Z","v":27107,"vw":36.288054},{"c":36.54,"h":36.56,"l":36.46,"n":315,"o":36.465,"t":"2026-10-21T18:35:00Z","v":26186,"vw":36.512039},{"c":36.61,"h":36.62,"l":36.55,"n":54,"o":36.55,"t":"2026-10-21T18:40:00Z","v":5078,"vw":36.601044},{"c":36.72,"h":36.78,"l":36.62,"n":97,"o":36.62,"t":"2026-10-21T18:45:00Z","v":19349,"vw":36.69672},{"c":36.6,"h":36.655,"l":36.54,"n":81,"o":36.62,"t":"2026-10-21T18:50:00Z","v":3860,"vw":36.595219},{"c":36.47,"h":36.6,"l":36.47,"n":128,"o":36.59,"t":"2026-10-21T18:55:00Z","v":5777,"vw":36.559404},{"c":36.35,"h":36.46,"l":36.35,"n":136,"o":36.46,"t":"2026-10-21T19:00:00Z","v":8438,"vw":36.400894},{"c":36.345,"h":36.48,"l":36.3,"n":512,"o":36.38,"t":"2026-10-21T19:05:00Z","v":52082,"vw":36.394183},{"c":36.44,"h":36.515,"l":36.24,"n":691,"o":36.29,"t":"2026-10-21T19:10:00Z","v":66109,"vw":36.405365},{"c":36.48,"h":36.56,"l":36.45,"n":270,"o":36.47,"t":"2026-10-21T19:15:00Z","v":19787,"vw":36.50243},{"c":36.44,"h":36.545,"l":36.44,"n":407,"o":36.505,"t":"2026-10-21T19:20:00Z","v":26013,"vw":36.504829},{"c":36.54,"h":36.54,"l":36.47,"n":198,"o":36.47,"t":"2026-10-21T19:25:00Z","v":16008,"vw":36.501567},{"c":36.52,"h":36.555,"l":36.4802,"n":148,"o":36.54,"t":"2026-10-21T19:30:00Z","v":9457,"vw":36.51976},{"c":36.64,"h":36.64,"l":36.515,"n":148,"o":36.515,"t":"2026-10-21T19:35:00Z","v":11304,"vw":36.567554},{"c":36.6,"h":36.63,"l":36.57,"n":200,"o":36.62,"t":"2026-10-21T19:40:00Z","v":12410,"vw":36.607926},{"c":36.7,"h":36.75,"l":36.58,"n":294,"o":36.6,"t":"2026-10-21T19:45:00Z","v":28681,"vw":36.636157},{"c":36.72,"h":36.78,"l":36.7,"n":375,"o":36.78,"t":"2026-10-21T19:50:00Z","v":20300,"vw":36.735484},{"c":36.8,"h":36.83,"l":36.73,"n":1228,"o":36.73,"t":"2026-10-21T19:55:00Z","v":76273,"vw":36.792757},{"c":36.82,"h":36.82,"l":36.82,"n":22,"o":36.82,"t":"2026-10-21T20:00:00Z","v":56012,"vw":36.82},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-22T11:30:00Z","v":100,"vw":36.27},{"c":36.415,"h":36.415,"l":36.2,"n":9,"o":36.2,"t":"2026-10-22T13:30:00Z","v":2590,"vw":36.216976},{"c":36.36,"h":36.38,"l":36.235,"n":27,"o":36.36,"t":"2026-10-22T13:35:00Z","v":2670,"vw":36.289602},{"c":36.33,"h":36.43,"l":36.2151,"n":119,"o":36.3,"t":"2026-10-22T13:40:00Z","v":7904,"vw":36.317093},{"c":36.15,"h":36.34,"l":36.14,"n":183,"o":36.265,"t":"2026-10-22T13:45:00Z","v":16219,"vw":36.223255},{"c":36.15,"h":36.19,"l":36,"n":193,"o":36.09,"t":"2026-10-22T13:50:00Z","v":15230,"vw":36.065565},{"c":36.165,"h":36.205,"l":36.1205,"n":132,"o":36.16,"t":"2026-10-22T13:55:00Z","v":7784,"vw":36.17642},{"c":36.05,"h":36.205,"l":36,"n":228,"o":36.165,"t":"2026-10-22T14:00:00Z","v":16262,"vw":36.063171},{"c":35.9,"h":35.99,"l":35.87,"n":127,"o":35.97,"t":"2026-10-22T14:05:00Z","v":9819,"vw":35.929044},{"c":35.838,"h":35.95,"l":35.835,"n":217,"o":35.915,"t":"2026-10-22T14:10:00Z","v":16372,"vw":35.872926},{"c":35.88,"h":35.96,"l":35.77,"n":318,"o":35.83,"t":"2026-10-22T14:15:00Z","v":25463,"vw":35.843599},{"c":35.8,"h":35.9895,"l":35.77,"n":135,"o":35.95,"t":"2026-10-22T14:20:00Z","v":8892,"vw":35.868172},{"c":35.615,"h":35.8,"l":35.57,"n":285,"o":35.8,"t":"2026-10-22T14:25:00Z","v":22809,"vw":35.680016},{"c":35.62,"h":35.708,"l":35.6,"n":121,"o":35.6,"t":"2026-10-22T14:30:00Z","v":5479,"vw":35.645722},{"c":35.62,"h":35.65,"l":35.57,"n":115,"o":35.635,"t":"2026-10-22T14:35:00Z","v":6489,"vw":35.623001},{"c":35.45,"h":35.62,"l":35.42,"n":493,"o":35.62,"t":"2026-10-22T14:40:00Z","v":35660,"vw":35.539414},{"c":35.52,"h":35.52,"l":35.37,"n":275,"o":35.49,"t":"2026-10-22T14:45:00Z","v":16291,"vw":35.446533},{"c":35.5,"h":35.548,"l":35.455,"n":231,"o":35.5,"t":"2026-10-22T14:50:00Z","v":12354,"vw":35.498137},{"c":35.48,"h":35.58,"l":35.36,"n":322,"o":35.548,"t":"2026-10-22T14:55:00Z","v":25052,"vw":35.455574},{"c":35.41,"h":35.455,"l":35.38,"n":239,"o":35.455,"t":"2026-10-22T15:00:00Z","v":19688,"vw":35.406785},{"c":35.4,"h":35.43,"l":35.4,"n":227,"o":35.4,"t":"2026-10-22T15:05:00Z","v":14803,"vw":35.405154},{"c":35.39,"h":35.43,"l":35.39,"n":217,"o":35.405,"t":"2026-10-22T15:10:00Z","v":18232,"vw":35.40302},{"c":35.54,"h":35.56,"l":35.39,"n":432,"o":35.39,"t":"2026-10-22T15:15:00Z","v":31283,"vw":35.491416},{"c":35.445,"h":35.6,"l":35.425,"n":243,"o":35.55,"t":"2026-10-22T15:20:00Z","v":14610,"vw":35.512753},{"c":35.45,"h":35.4899,"l":35.35,"n":242,"o":35.45,"t":"2026-10-22T15:25:00Z","v":22285,"vw":35.399052},{"c":35.545,"h":35.56,"l":35.4,"n":212,"o":35.45,"t":"2026-10-22T15:30:00Z","v":8442,"vw":35.485034},{"c":35.545,"h":35.6,"l":35.54,"n":220,"o":35.57,"t":"2026-10-22T15:35:00Z","v":8281,"vw":35.562479},{"c":35.5,"h":35.5685,"l":35.47,"n":169,"o":35.52,"t":"2026-10-22T15:40:00Z","v":10309,"vw":35.518992},{"c":35.59,"h":35.62,"l":35.47,"n":274,"o":35.51,"t":"2026-10-22T15:45:00Z","v":12369,"vw":35.547413},{"c":35.58,"h":35.62,"l":35.58,"n":193,"o":35.6,"t":"2026-10-22T15:50:00Z","v":6940,"vw":35.598658},{"c":35.66,"h":35.66,"l":35.585,"n":194,"o":35.585,"t":"2026-10-22T15:55:00Z","v":8508,"vw":35.606838},{"c":35.76,"h":35.8,"l":35.695,"n":209,"o":35.71,"t":"2026-10-22T16:00:00Z","v":11428,"vw":35.768393},{"c":35.735,"h":35.76,"l":35.67,"n":106,"o":35.76,"t":"2026-10-22T16:05:00Z","v":5328,"vw":35.719375},{"c":35.655,"h":35.73,"l":35.645,"n":182,"o":35.73,"t":"2026-10-22T16:10:00Z","v":7271,"vw":35.675748},{"c":35.728,"h":35.74,"l":35.63,"n":133,"o":35.655,"t":"2026-10-22T16:15:00Z","v":7524,"vw":35.677982},{"c":35.7,"h":35.75,"l":35.655,"n":202,"o":35.73,"t":"2026-10-22T16:20:00Z","v":8083,"vw":35.697332},{"c":35.655,"h":35.718,"l":35.64,"n":203,"o":35.7,"t":"2026-10-22T16:25:00Z","v":9115,"vw":35.680996},{"c":35.665,"h":35.67,"l":35.645,"n":139,"o":35.645,"t":"2026-10-22T16:30:00Z","v":4866,"vw":35.658093},{"c":35.72,"h":35.72,"l":35.665,"n":241,"o":35.665,"t":"2026-10-22T16:35:00Z","v":11435,"vw":35.693682},{"c":35.685,"h":35.78,"l":35.655,"n":194,"o":35.73,"t":"2026-10-22T16:40:00Z","v":6958,"vw":35.726258},{"c":35.615,"h":35.69,"l":35.58,"n":235,"o":35.69,"t":"2026-10-22T16:45:00Z","v":12896,"vw":35.633102},{"c":35.67,"h":35.68,"l":35.64,"n":113,"o":35.65,"t":"2026-10-22T16:50:00Z","v":4675,"vw":35.651637},{"c":35.69,"h":35.71,"l":35.64,"n":292,"o":35.665,"t":"2026-10-22T16:55:00Z","v":9636,"vw":35.679333},{"c":35.68,"h":35.695,"l":35.66,"n":128,"o":35.69,"t":"2026-10-22T17:00:00Z","v":8109,"vw":35.677613},{"c":35.68,"h":35.72,"l":35.55,"n":265,"o":35.65,"t":"2026-10-22T17:05:00Z","v":51704,"vw":35.618166},{"c":35.63,"h":35.68,"l":35.59,"n":102,"o":35.68,"t":"2026-10-22T17:10:00Z","v":8669,"vw":35.635838},{"c":35.615,"h":35.615,"l":35.5,"n":233,"o":35.59,"t":"2026-10-22T17:15:00Z","v":18166,"vw":35.545227},{"c":35.63,"h":35.66,"l":35.61,"n":157,"o":35.625,"t":"2026-10-22T17:20:00Z","v":7525,"vw":35.630681},{"c":35.695,"h":35.935,"l":35.645,"n":860,"o":35.648,"t":"2026-10-22T17:25:00Z","v":73188,"vw":35.809411},{"c":35.78,"h":35.78,"l":35.685,"n":235,"o":35.695,"t":"2026-10-22T17:30:00Z","v":16318,"vw":35.721407},{"c":35.91,"h":36.055,"l":35.735,"n":261,"o":35.785,"t":"2026-10-22T17:35:00Z","v":20418,"vw":35.886471},{"c":35.96,"h":35.96,"l":35.895,"n":167,"o":35.895,"t":"2026-10-22T17:40:00Z","v":7751,"vw":35.932302},{"c":35.975,"h":36,"l":35.96,"n":88,"o":35.96,"t":"2026-10-22T17:45:00Z","v":4352,"vw":35.974605},{"c":36.01,"h":36.01,"l":35.92,"n":233,"o":35.97,"t":"2026-10-22T17:50:00Z","v":15257,"vw":35.95719},{"c":36.17,"h":36.2,"l":36.01,"n":423,"o":36.01,"t":"2026-10-22T17:55:00Z","v":32879,"vw":36.109615},{"c":35.94,"h":36.165,"l":35.895,"n":171,"o":36.165,"t":"2026-10-22T18:00:00Z","v":9474,"vw":36.034279},{"c":35.855,"h":35.965,"l":35.855,"n":213,"o":35.945,"t":"2026-10-22T18:05:00Z","v":12306,"vw":35.925349},{"c":35.86,"h":35.895,"l":35.825,"n":214,"o":35.855,"t":"2026-10-22T18:10:00Z","v":11696,"vw":35.855244},{"c":35.84,"h":35.88,"l":35.805,"n":210,"o":35.87,"t":"2026-10-22T18:15:00Z","v":17513,"vw":35.845023},{"c":35.79,"h":35.85,"l":35.77,"n":239,"o":35.83,"t":"2026-10-22T18:20:00Z","v":17928,"vw":35.802346},{"c":35.783,"h":35.81,"l":35.783,"n":70,"o":35.81,"t":"2026-10-22T18:25:00Z","v":4421,"vw":35.807014},{"c":35.79,"h":35.83,"l":35.75,"n":236,"o":35.81,"t":"2026-10-22T18:30:00Z","v":15861,"vw":35.765604},{"c":35.895,"h":36,"l":35.78,"n":267,"o":35.785,"t":"2026-10-22T18:35:00Z","v":19690,"vw":35.90222},{"c":36.03,"h":36.05,"l":35.895,"n":289,"o":35.895,"t":"2026-10-22T18:40:00Z","v":17217,"vw":35.992616},{"c":35.995,"h":36.04,"l":35.995,"n":159,"o":36.02,"t":"2026-10-22T18:45:00Z","v":10604,"vw":36.026689},{"c":36.005,"h":36.025,"l":35.99,"n":166,"o":35.995,"t":"2026-10-22T18:50:00Z","v":7252,"vw":36.006782},{"c":36.105,"h":36.14,"l":36.015,"n":312,"o":36.015,"t":"2026-10-22T18:55:00Z","v":24680,"vw":36.084943},{"c":35.97,"h":36.07,"l":35.945,"n":210,"o":36.07,"t":"2026-10-22T19:00:00Z","v":10622,"vw":36.00323},{"c":36.015,"h":36.02,"l":35.95,"n":239,"o":35.96,"t":"2026-10-22T19:05:00Z","v":12502,"vw":35.996934},{"c":35.955,"h":36.07,"l":35.935,"n":240,"o":36.015,"t":"2026-10-22T19:10:00Z","v":14012,"vw":36.016988},{"c":35.91,"h":35.945,"l":35.83,"n":205,"o":35.93,"t":"2026-10-22T19:15:00Z","v":16463,"vw":35.913458},{"c":35.92,"h":35.97,"l":35.84,"n":305,"o":35.88,"t":"2026-10-22T19:20:00Z","v":19340,"vw":35.913752},{"c":35.95,"h":35.97,"l":35.88,"n":185,"o":35.93,"t":"2026-10-22T19:25:00Z","v":15586,"vw":35.929644},{"c":35.94,"h":35.95,"l":35.88,"n":250,"o":35.95,"t":"2026-10-22T19:30:00Z","v":16591,"vw":35.911238},{"c":35.905,"h":35.94,"l":35.8,"n":489,"o":35.93,"t":"2026-10-22T19:35:00Z","v":31291,"vw":35.857206},{"c":35.885,"h":35.93,"l":35.854,"n":426,"o":35.905,"t":"2026-10-22T19:40:00Z","v":38466,"vw":35.891671},{"c":35.895,"h":35.975,"l":35.82,"n":331,"o":35.895,"t":"2026-10-22T19:45:00Z","v":35508,"vw":35.875807},{"c":36.04,"h":36.04,"l":35.895,"n":391,"o":35.895,"t":"2026-10-22T19:50:00Z","v":36431,"vw":35.985061},{"c":36.12,"h":36.13,"l":36.05,"n":1147,"o":36.05,"t":"2026-10-22T19:55:00Z","v":94211,"vw":36.084971},{"c":36.12,"h":36.12,"l":36.12,"n":9,"o":36.12,"t":"2026-10-22T20:00:00Z","v":69642,"vw":36.12},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-22T22:40:00Z","v":100,"vw":36.12}],"history":[{"c":50.63,"h":50.97,"l":49.36,"n":10990,"o":50.1,"t":"2024-10-21T04:00:00Z","v":913437,"vw":50.391709},{"c":50.54,"h":51.09,"l":50.18,"n":6541,"o":50.6,"t":"2024-10-22T04:00:00Z","v":499950,"vw":50.672556},{"c":49.77,"h":50.655,"l":48.92,"n":8466,"o":50.14,"t":"2024-10-23T04:00:00Z","v":583113,"vw":49.526942},{"c":52.93,"h":53.16,"l":49.98,"n":11452,"o":50.03,"t":"2024-10-24T04:00:00Z","v":1128976,"vw":51.945902},{"c":53.89,"h":54.3,"l":52.73,"n":10873,"o":53.3,"t":"2024-10-25T04:00:00Z","v":825288,"vw":53.588417},{"c":54.11,"h":55.61,"l":53.88,"n":11340,"o":54.28,"t":"2024-10-28T04:00:00Z","v":930757,"vw":54.740182},{"c":53.53,"h":55.1625,"l":53.1749,"n":9383,"o":54.11,"t":"2024-10-29T04:00:00Z","v":727939,"vw":54.178912},{"c":52.26,"h":53.98,"l":51.66,"n":11336,"o":53.51,"t":"2024-10-30T04:00:00Z","v":746113,"vw":52.714441},{"c":52.72,"h":53.32,"l":51.36,"n":11335,"o":51.71,"t":"2024-10-31T04:00:00Z","v":906420,"vw":52.510084},{"c":51.93,"h":54.47,"l":51.765,"n":11453,"o":52.8,"t":"2024-11-01T04:00:00Z","v":890433,"vw":53.077715},{"c":51.75,"h":53.16,"l":51.3,"n":9473,"o":51.5,"t":"2024-11-04T05:00:00Z","v":524470,"vw":52.253471},{"c":51.79,"h":53.12,"l":50.205,"n":12876,"o":51.94,"t":"2024-11-05T05:00:00Z","v":961746,"vw":51.296744},{"c":54.94,"h":57.235,"l":52.05,"n":25662,"o":52.29,"t":"2024-11-06T05:00:00Z","v":2362334,"vw":55.207607},{"c":54.76,"h":56.065,"l":54.3065,"n":10291,"o":55.29,"t":"2024-11-07T05:00:00Z","v":675967,"vw":55.224361},{"c":53.82,"h":56.15,"l":53.2,"n":10774,"o":55,"t":"2024-11-08T05:00:00Z","v":743694,"vw":54.102448},{"c":53.81,"h":54.3618,"l":52.12,"n":9499,"o":54.12,"t":"2024-11-11T05:00:00Z","v":640142,"vw":53.433056},{"c":54.75,"h":55.1065,"l":53.0742,"n":11212,"o":53.82,"t":"2024-11-12T05:00:00Z","v":904003,"vw":54.381221},{"c":55.03,"h":55.49,"l":54.26,"n":11198,"o":55.05,"t":"2024-11-13T05:00:00Z","v":864975,"vw":54.932469},{"c":54.71,"h":55.77,"l":54.35,"n":10751,"o":55.01,"t":"2024-11-14T05:00:00Z","v":1112125,"vw":55.084064},{"c":56.29,"h":57.5499,"l":54.54,"n":21954,"o":55.1,"t":"2024-11-15T05:00:00Z","v":2022911,"vw":56.357144},{"c":59.16,"h":59.79,"l":56.13,"n":16385,"o":56.8,"t":"2024-11-18T05:00:00Z","v":1591442,"vw":58.563795},{"c":57.03,"h":58.75,"l":56.16,"n":13101,"o":58.6,"t":"2024-11-19T05:00:00Z","v":1110092,"vw":57.55238},{"c":57.66,"h":58.12,"l":55.84,"n":10203,"o":57.73,"t":"2024-11-20T05:00:00Z","v":980281,"vw":56.917591},{"c":55.93,"h":58.079,"l":55.12,"n":15436,"o":57.72,"t":"2024-11-21T05:00:00Z","v":1425243,"vw":56.490236},{"c":55.48,"h":56.7084,"l":54.23,"n":15161,"o":55.79,"t":"2024-11-22T05:00:00Z","v":1357828,"vw":55.67531},{"c":55.51,"h":57,"l":54.38,"n":12862,"o":56,"t":"2024-11-25T05:00:00Z","v":1491532,"vw":55.628615},{"c":56.73,"h":58.19,"l":55.38,"n":14046,"o":56.11,"t":"2024-11-26T05:00:00Z","v":1012685,"vw":57.23843},{"c":56.11,"h":57.8,"l":55.56,"n":11867,"o":57.35,"t":"2024-11-27T05:00:00Z","v":863321,"vw":56.528884},{"c":56.44,"h":57.11,"l":55.15,"n":7250,"o":55.89,"t":"2024-11-29T05:00:00Z","v":480142,"vw":56.228802},{"c":59.23,"h":60.38,"l":56.18,"n":21435,"o":56.63,"t":"2024-12-02T05:00:00Z","v":1435143,"vw":59.01102},{"c":58.11,"h":60.58,"l":58.06,"n":14790,"o":60.05,"t":"2024-12-03T05:00:00Z","v":1085208,"vw":59.200889},{"c":56.12,"h":58.49,"l":55.96,"n":16806,"o":58.42,"t":"2024-12-04T05:00:00Z","v":1304350,"vw":56.69068},{"c":58.23,"h":58.42,"l":56.05,"n":10071,"o":56.28,"t":"2024-12-05T05:00:00Z","v":685158,"vw":57.767327},{"c":58.92,"h":59.25,"l":57.37,"n":9552,"o":57.57,"t":"2024-12-06T05:00:00Z","v":638913,"vw":58.272803},{"c":58.28,"h":61.075,"l":58,"n":10391,"o":59.5,"t":"2024-12-09T05:00:00Z","v":756546,"vw":59.154239},{"c":57.95,"h":59.7473,"l":56.74,"n":15646,"o":58.59,"t":"2024-12-10T05:00:00Z","v":1307903,"vw":57.823745},{"c":61.77,"h":62.11,"l":56.8,"n":21986,"o":58.29,"t":"2024-12-11T05:00:00Z","v":1916397,"vw":59.969826},{"c":61.58,"h":62.25,"l":60.62,"n":20143,"o":61.76,"t":"2024-12-12T05:00:00Z","v":1197497,"vw":61.414177},{"c":62.315,"h":63.15,"l":61.02,"n":16121,"o":61.6,"t":"2024-12-13T05:00:00Z","v":1102404,"vw":62.083404},{"c":67.76,"h":69.29,"l":63.38,"n":36670,"o":63.5,"t":"2024-12-16T05:00:00Z","v":2882098,"vw":67.606311},{"c":68.72,"h":70.3,"l":67.04,"n":21893,"o":69.23,"t":"2024-12-17T05:00:00Z","v":1766550,"vw":68.719713},{"c":63.325,"h":70.0644,"l":63.1501,"n":22649,"o":69.74,"t":"2024-12-18T05:00:00Z","v":1780236,"vw":66.838916},{"c":61.3,"h":65.7,"l":61.26,"n":18423,"o":64.78,"t":"2024-12-19T05:00:00Z","v":1747279,"vw":63.118465},{"c":63.59,"h":63.75,"l":59.58,"n":17378,"o":61,"t":"2024-12-20T05:00:00Z","v":1534259,"vw":61.827072},{"c":63.11,"h":65.32,"l":61.91,"n":12691,"o":64.6,"t":"2024-12-23T05:00:00Z","v":710975,"vw":62.899685},{"c":64.87,"h":64.9,"l":63.365,"n":5113,"o":63.54,"t":"2024-12-24T05:00:00Z","v":295422,"vw":64.473428},{"c":64.72,"h":65.97,"l":64.2065,"n":8738,"o":64.46,"t":"2024-12-26T05:00:00Z","v":477747,"vw":65.080572},{"c":64.3,"h":64.9849,"l":63.2,"n":8852,"o":64.72,"t":"2024-12-27T05:00:00Z","v":519788,"vw":64.174722},{"c":62.82,"h":63.89,"l":62.03,"n":8580,"o":63.37,"t":"2024-12-30T05:00:00Z","v":580411,"vw":62.920805},{"c":62.32,"h":63.57,"l":62.2053,"n":5815,"o":62.83,"t":"2024-12-31T05:00:00Z","v":338447,"vw":62.763826},{"c":68.8,"h":69,"l":62.52,"n":19706,"o":62.52,"t":"2025-01-02T05:00:00Z","v":1370674,"vw":67.139308},{"c":70.12,"h":70.99,"l":67.3361,"n":18378,"o":69.8,"t":"2025-01-03T05:00:00Z","v":1170797,"vw":69.195732},{"c":71.11,"h":73.95,"l":70.86,"n":20178,"o":72.5,"t":"2025-01-06T05:00:00Z","v":1454001,"vw":72.004187},{"c":72.22,"h":74,"l":71,"n":17247,"o":72.39,"t":"2025-01-07T05:00:00Z","v":1133579,"vw":72.628757},{"c":71,"h":73.0184,"l":69.69,"n":14180,"o":71.91,"t":"2025-01-08T05:00:00Z","v":929861,"vw":71.260687},{"c":72.06,"h":73.2474,"l":69.25,"n":21447,"o":72,"t":"2025-01-10T05:00:00Z","v":1484724,"vw":71.215389},{"c":68.06,"h":71.795,"l":67.24,"n":17466,"o":71.795,"t":"2025-01-13T05:00:00Z","v":1191422,"vw":68.676301},{"c":70.425,"h":71.78,"l":68.45,"n":15766,"o":69.03,"t":"2025-01-14T05:00:00Z","v":1166151,"vw":70.361729},{"c":71.63,"h":72.51,"l":70.1,"n":18576,"o":72.51,"t":"2025-01-15T05:00:00Z","v":1200894,"vw":71.217597},{"c":69.9,"h":71.78,"l":69.25,"n":16018,"o":71.69,"t":"2025-01-16T05:00:00Z","v":997392,"vw":70.022981},{"c":67.07,"h":70.4,"l":65.6325,"n":20008,"o":69.86,"t":"2025-01-17T05:00:00Z","v":1614424,"vw":67.377434},{"c":70.16,"h":70.375,"l":66.09,"n":18410,"o":67,"t":"2025-01-21T05:00:00Z","v":1450939,"vw":68.777551},{"c":70.86,"h":71.5,"l":68.69,"n":13537,"o":70.4,"t":"2025-01-22T05:00:00Z","v":956272,"vw":70.155435},{"c":68.9,"h":70.97,"l":68.82,"n":13741,"o":70.85,"t":"2025-01-23T05:00:00Z","v":1028230,"vw":69.922121},{"c":68.23,"h":71.23,"l":66.75,"n":14004,"o":69.15,"t":"2025-01-24T05:00:00Z","v":988803,"vw":68.922323},{"c":64.77,"h":67.475,"l":63.05,"n":23152,"o":67.31,"t":"2025-01-27T05:00:00Z","v":1710960,"vw":64.483483},{"c":65.9,"h":65.95,"l":63.0102,"n":11880,"o":65.27,"t":"2025-01-28T05:00:00Z","v":882218,"vw":64.655736},{"c":68.38,"h":68.4738,"l":64.79,"n":11075,"o":65.98,"t":"2025-01-29T05:00:00Z","v":735008,"vw":67.357081},{"c":69.3,"h":71.1408,"l":68.2,"n":13815,"o":69.32,"t":"2025-01-30T05:00:00Z","v":1030059,"vw":69.631673},{"c":67.48,"h":69.83,"l":67.4,"n":12849,"o":69.14,"t":"2025-01-31T05:00:00Z","v":1020997,"vw":68.878414},{"c":65.18,"h":66.84,"l":64.67,"n":11655,"o":65.75,"t":"2025-02-03T05:00:00Z","v":835308,"vw":65.679839},{"c":65.42,"h":67.22,"l":65.18,"n":7088,"o":65.18,"t":"2025-02-04T05:00:00Z","v":493893,"vw":66.26207},{"c":63.7,"h":65.545,"l":63.51,"n":8320,"o":64.96,"t":"2025-02-05T05:00:00Z","v":569263,"vw":64.214723},{"c":66.65,"h":66.875,"l":64.41,"n":10270,"o":64.41,"t":"2025-02-06T05:00:00Z","v":808322,"vw":66.214455},{"c":63.59,"h":67.54,"l":62.7,"n":13625,"o":66.84,"t":"2025-02-07T05:00:00Z","v":913131,"vw":63.846969},{"c":63.04,"h":65.475,"l":62.7,"n":14103,"o":62.7,"t":"2025-02-10T05:00:00Z","v":924837,"vw":63.771047},{"c":58.61,"h":62.2,"l":57.9,"n":25780,"o":61.75,"t":"2025-02-11T05:00:00Z","v":2373740,"vw":58.940334},{"c":58.09,"h":59.97,"l":57.5,"n":14387,"o":57.5,"t":"2025-02-12T05:00:00Z","v":1112012,"vw":58.784846},{"c":59.04,"h":59.565,"l":57.2998,"n":12521,"o":59.01,"t":"2025-02-13T05:00:00Z","v":1004727,"vw":58.458489},{"c":58.8,"h":60.17,"l":58.14,"n":10836,"o":60.04,"t":"2025-02-14T05:00:00Z","v":905231,"vw":58.923417},{"c":59.24,"h":60.47,"l":55.84,"n":18591,"o":56.085,"t":"2025-02-18T05:00:00Z","v":1759151,"vw":58.798966},{"c":59.55,"h":61.03,"l":58.73,"n":12166,"o":59.56,"t":"2025-02-19T05:00:00Z","v":1082924,"vw":59.930143},{"c":61.05,"h":61.37,"l":58.71,"n":9414,"o":60.19,"t":"2025-02-20T05:00:00Z","v":884480,"vw":60.005827},{"c":58.92,"h":62.4356,"l":58.44,"n":11563,"o":61.47,"t":"2025-02-21T05:00:00Z","v":1215502,"vw":59.790795},{"c":58.14,"h":60.2799,"l":57.0606,"n":11530,"o":59.21,"t":"2025-02-24T05:00:00Z","v":1036932,"vw":58.27592},{"c":57.65,"h":59.2,"l":55.93,"n":11060,"o":58.36,"t":"2025-02-25T05:00:00Z","v":914377,"vw":57.128585},{"c":59.1,"h":59.97,"l":57.04,"n":9005,"o":57.7,"t":"2025-02-26T05:00:00Z","v":696917,"vw":58.96839},{"c":55.5,"h":59.76,"l":54.89,"n":17298,"o":59.51,"t":"2025-02-27T05:00:00Z","v":1520408,"vw":56.226844},{"c":57.22,"h":57.71,"l":54.48,"n":16751,"o":54.8,"t":"2025-02-28T05:00:00Z","v":1456484,"vw":56.907499},{"c":56.56,"h":60.82,"l":56.04,"n":13365,"o":59.01,"t":"2025-03-03T05:00:00Z","v":1011339,"vw":58.409072},{"c":55.8,"h":56.985,"l":53.38,"n":14159,"o":55.37,"t":"2025-03-04T05:00:00Z","v":890101,"vw":55.471585},{"c":58.35,"h":58.58,"l":55.56,"n":11772,"o":56.62,"t":"2025-03-05T05:00:00Z","v":841554,"vw":57.57183},{"c":56.82,"h":59.42,"l":56.49,"n":11815,"o":57.91,"t":"2025-03-06T05:00:00Z","v":821125,"vw":57.80577},{"c":57.63,"h":59.61,"l":55.88,"n":13938,"o":58.41,"t":"2025-03-07T05:00:00Z","v":988864,"vw":57.317361},{"c":54.11,"h":56.75,"l":53.02,"n":21654,"o":55.66,"t":"2025-03-10T04:00:00Z","v":1583025,"vw":54.536797},{"c":54.39,"h":55.74,"l":53.12,"n":15530,"o":53.98,"t":"2025-03-11T04:00:00Z","v":1134307,"vw":54.416015},{"c":57.78,"h":58.61,"l":55.205,"n":14510,"o":55.84,"t":"2025-03-12T04:00:00Z","v":1120144,"vw":57.097516},{"c":57.14,"h":58.48,"l":56.52,"n":11426,"o":57.89,"t":"2025-03-13T04:00:00Z","v":749924,"vw":57.510303},{"c":59.42,"h":59.92,"l":57.61,"n":12011,"o":58.28,"t":"2025-03-14T04:00:00Z","v":950007,"vw":59.129428},{"c":58.3,"h":59.5953,"l":58.01,"n":9255,"o":58.98,"t":"2025-03-17T04:00:00Z","v":563379,"vw":58.736469},{"c":54.81,"h":58.055,"l":53.655,"n":18886,"o":57.89,"t":"2025-03-18T04:00:00Z","v":1457888,"vw":54.960162},{"c":57.72,"h":58.1099,"l":55,"n":10818,"o":55.52,"t":"2025-03-19T04:00:00Z","v":988590,"vw":56.971695},{"c":56.36,"h":57.53,"l":56.06,"n":12039,"o":57.06,"t":"2025-03-20T04:00:00Z","v":976620,"vw":56.668321},{"c":58.56,"h":58.6,"l":55.58,"n":10830,"o":55.99,"t":"2025-03-21T04:00:00Z","v":763910,"vw":57.51636},{"c":57.74,"h":60.7,"l":57.51,"n":7410,"o":59.45,"t":"2025-03-24T04:00:00Z","v":385937,"vw":58.452972},{"c":58.95,"h":60,"l":57.945,"n":9665,"o":58.43,"t":"2025-03-25T04:00:00Z","v":611503,"vw":59.360151},{"c":57.78,"h":59.57,"l":57.09,"n":9566,"o":59.35,"t":"2025-03-26T04:00:00Z","v":551403,"vw":58.126088},{"c":56.42,"h":60.3,"l":56.01,"n":18314,"o":59.54,"t":"2025-03-27T04:00:00Z","v":1384001,"vw":57.499025},{"c":55.78,"h":56.5747,"l":54.6,"n":10702,"o":56.23,"t":"2025-03-28T04:00:00Z","v":1027766,"vw":55.413266},{"c":54.47,"h":55.01,"l":52.1,"n":15829,"o":55.01,"t":"2025-03-31T04:00:00Z","v":1375610,"vw":53.7917},{"c":55.21,"h":56.335,"l":54.23,"n":9365,"o":55,"t":"2025-04-01T04:00:00Z","v":703711,"vw":55.275409},{"c":55.19,"h":55.6,"l":54.36,"n":7508,"o":54.6,"t":"2025-04-02T04:00:00Z","v":470556,"vw":55.123681},{"c":53.62,"h":54.29,"l":52.15,"n":16142,"o":52.31,"t":"2025-04-03T04:00:00Z","v":1237265,"vw":53.645662},{"c":48.24,"h":51.36,"l":46.68,"n":32883,"o":51.1,"t":"2025-04-04T04:00:00Z","v":2683821,"vw":48.246151},{"c":45.31,"h":48.78,"l":43.97,"n":33582,"o":45.39,"t":"2025-04-07T04:00:00Z","v":2489937,"vw":45.774525},{"c":45.67,"h":48.3597,"l":44.745,"n":29624,"o":47.1,"t":"2025-04-08T04:00:00Z","v":2394450,"vw":46.733894},{"c":52.17,"h":52.43,"l":42.88,"n":38300,"o":45.39,"t":"2025-04-09T04:00:00Z","v":3479479,"vw":48.188631},{"c":48.92,"h":51.7,"l":47.14,"n":25858,"o":51.7,"t":"2025-04-10T04:00:00Z","v":1841815,"vw":49.152386},{"c":53.87,"h":55.3199,"l":49.43,"n":27716,"o":49.43,"t":"2025-04-11T04:00:00Z","v":2398547,"vw":53.174483},{"c":61.43,"h":63.42,"l":59.51,"n":46919,"o":60.9,"t":"2025-04-14T04:00:00Z","v":4338834,"vw":61.373558},{"c":59.53,"h":62.42,"l":58.89,"n":21956,"o":61.55,"t":"2025-04-15T04:00:00Z","v":1708752,"vw":60.188275},{"c":60.04,"h":61.32,"l":58.9,"n":15797,"o":58.9,"t":"2025-04-16T04:00:00Z","v":1139502,"vw":60.037511},{"c":61.95,"h":62.98,"l":60.562,"n":15429,"o":60.72,"t":"2025-04-17T04:00:00Z","v":1327006,"vw":62.051164},{"c":60.48,"h":62.35,"l":59.86,"n":16002,"o":62.35,"t":"2025-04-21T04:00:00Z","v":1284452,"vw":60.619456},{"c":62.92,"h":64.5,"l":61.23,"n":23279,"o":61.85,"t":"2025-04-22T04:00:00Z","v":1882075,"vw":63.149719},{"c":64.39,"h":66.24,"l":63.42,"n":20573,"o":64.75,"t":"2025-04-23T04:00:00Z","v":1553380,"vw":64.757765},{"c":63.24,"h":65.6548,"l":63.03,"n":17286,"o":64.31,"t":"2025-04-24T04:00:00Z","v":1376250,"vw":64.518201},{"c":63.41,"h":64.86,"l":62.76,"n":12935,"o":63.2,"t":"2025-04-25T04:00:00Z","v":693526,"vw":63.678933},{"c":62.26,"h":64.15,"l":61.67,"n":12884,"o":62.9,"t":"2025-04-28T04:00:00Z","v":772227,"vw":62.365894},{"c":61.48,"h":62.6,"l":60.93,"n":13275,"o":62.26,"t":"2025-04-29T04:00:00Z","v":826399,"vw":61.606473},{"c":60.4,"h":61.44,"l":59.15,"n":15079,"o":60.15,"t":"2025-04-30T04:00:00Z","v":1043630,"vw":60.57906},{"c":58.69,"h":61.1825,"l":58.57,"n":12351,"o":60.95,"t":"2025-05-01T04:00:00Z","v":781196,"vw":59.254445},{"c":58.16,"h":60.2849,"l":57.46,"n":12898,"o":59.85,"t":"2025-05-02T04:00:00Z","v":682520,"vw":58.194332},{"c":57.35,"h":59.69,"l":57.31,"n":11837,"o":57.79,"t":"2025-05-05T04:00:00Z","v":774653,"vw":58.465488},{"c":58.29,"h":59.325,"l":56.36,"n":14361,"o":56.55,"t":"2025-05-06T04:00:00Z","v":1446917,"vw":58.533948},{"c":58.35,"h":59.23,"l":57.62,"n":13455,"o":58.545,"t":"2025-05-07T04:00:00Z","v":908324,"vw":58.216361},{"c":58.43,"h":59.45,"l":57.11,"n":17395,"o":59.13,"t":"2025-05-08T04:00:00Z","v":1231752,"vw":58.488676},{"c":58.81,"h":60.9849,"l":58.27,"n":17354,"o":58.5,"t":"2025-05-09T04:00:00Z","v":1507050,"vw":59.30129},{"c":61.66,"h":62.12,"l":59.51,"n":20589,"o":61,"t":"2025-05-12T04:00:00Z","v":1759744,"vw":61.15538},{"c":62.47,"h":63.69,"l":61.1,"n":22696,"o":61.8,"t":"2025-05-13T04:00:00Z","v":1596165,"vw":62.763563},{"c":62.71,"h":62.9385,"l":61.31,"n":10138,"o":62.5,"t":"2025-05-14T04:00:00Z","v":695630,"vw":62.156699},{"c":61.79,"h":62.7747,"l":60.2401,"n":10735,"o":62.53,"t":"2025-05-15T04:00:00Z","v":736980,"vw":61.624744},{"c":62.02,"h":62.69,"l":60.56,"n":8770,"o":61.79,"t":"2025-05-16T04:00:00Z","v":682791,"vw":61.806365},{"c":63.7,"h":65.4761,"l":62.06,"n":14693,"o":62.72,"t":"2025-05-19T04:00:00Z","v":1287583,"vw":64.10022},{"c":63.62,"h":64.92,"l":63.11,"n":11081,"o":64.81,"t":"2025-05-20T04:00:00Z","v":832047,"vw":64.14354},{"c":61.89,"h":64.715,"l":61.86,"n":15818,"o":63.78,"t":"2025-05-21T04:00:00Z","v":1066276,"vw":62.850015},{"c":62.33,"h":63.41,"l":61.3401,"n":14041,"o":61.8,"t":"2025-05-22T04:00:00Z","v":797429,"vw":62.558376},{"c":62.86,"h":62.98,"l":60.272,"n":11850,"o":60.46,"t":"2025-05-23T04:00:00Z","v":823047,"vw":62.248201},{"c":61.36,"h":63.75,"l":60.97,"n":16776,"o":63.68,"t":"2025-05-27T04:00:00Z","v":1327540,"vw":62.001525},{"c":60.59,"h":61.38,"l":56.73,"n":25241,"o":60.3,"t":"2025-05-28T04:00:00Z","v":2185417,"vw":59.528137},{"c":58.17,"h":61.4653,"l":57.84,"n":21841,"o":61.11,"t":"2025-05-29T04:00:00Z","v":1687697,"vw":58.582911},{"c":58.05,"h":58.34,"l":56.59,"n":13932,"o":57.45,"t":"2025-05-30T04:00:00Z","v":1542535,"vw":57.768607},{"c":56.64,"h":58.395,"l":56.48,"n":15741,"o":57.97,"t":"2025-06-02T04:00:00Z","v":1163224,"vw":56.950811},{"c":56.6,"h":57.37,"l":55.4,"n":14460,"o":56.34,"t":"2025-06-03T04:00:00Z","v":774240,"vw":56.674879},{"c":53.87,"h":56.7099,"l":53.81,"n":24125,"o":56.7,"t":"2025-06-04T04:00:00Z","v":1983292,"vw":54.960974},{"c":54.38,"h":54.66,"l":53.375,"n":13526,"o":54.53,"t":"2025-06-05T04:00:00Z","v":905322,"vw":54.174017},{"c":55.32,"h":55.98,"l":53.55,"n":12619,"o":55.05,"t":"2025-06-06T04:00:00Z","v":816627,"vw":55.268996},{"c":54.02,"h":55.53,"l":53.87,"n":12832,"o":55.37,"t":"2025-06-09T04:00:00Z","v":973965,"vw":54.380948},{"c":57.33,"h":57.92,"l":54.25,"n":18074,"o":54.52,"t":"2025-06-10T04:00:00Z","v":1459613,"vw":56.782184},{"c":56.2,"h":56.28,"l":53.1,"n":75554,"o":55,"t":"2025-06-11T04:00:00Z","v":7671011,"vw":55.285336},{"c":56.14,"h":57.27,"l":54.75,"n":26848,"o":55.402,"t":"2025-06-12T04:00:00Z","v":2270051,"vw":56.110475},{"c":54.67,"h":56,"l":54.0799,"n":21619,"o":55.55,"t":"2025-06-13T04:00:00Z","v":1772080,"vw":54.985286},{"c":54.5,"h":55.59,"l":54.25,"n":18175,"o":55.08,"t":"2025-06-16T04:00:00Z","v":1057641,"vw":54.765675},{"c":54.345,"h":54.9659,"l":52.82,"n":18665,"o":53.78,"t":"2025-06-17T04:00:00Z","v":1329047,"vw":53.97707},{"c":54.15,"h":55.32,"l":53.69,"n":13234,"o":54.29,"t":"2025-06-18T04:00:00Z","v":979684,"vw":54.62689},{"c":52,"h":54.08,"l":51.93,"n":14908,"o":54.08,"t":"2025-06-20T04:00:00Z","v":1124690,"vw":52.276852},{"c":50.37,"h":52.32,"l":50.06,"n":22882,"o":51.48,"t":"2025-06-23T04:00:00Z","v":1593012,"vw":50.976862},{"c":52.68,"h":53.45,"l":51,"n":18031,"o":51,"t":"2025-06-24T04:00:00Z","v":1284079,"vw":52.536702},{"c":51.67,"h":53.22,"l":51.5,"n":16474,"o":52.68,"t":"2025-06-25T04:00:00Z","v":1152736,"vw":51.989866},{"c":51.95,"h":52.91,"l":51.55,"n":13342,"o":51.7,"t":"2025-06-26T04:00:00Z","v":1170227,"vw":52.10335},{"c":51.67,"h":52.54,"l":51.21,"n":9529,"o":51.88,"t":"2025-06-27T04:00:00Z","v":896062,"vw":51.803822},{"c":50.39,"h":52.6479,"l":49.26,"n":24440,"o":51.95,"t":"2025-06-30T04:00:00Z","v":2046888,"vw":50.572643},{"c":49.99,"h":51.62,"l":49.59,"n":20339,"o":50.07,"t":"2025-07-01T04:00:00Z","v":1600354,"vw":50.484208},{"c":50.38,"h":50.92,"l":49.66,"n":19804,"o":49.8,"t":"2025-07-02T04:00:00Z","v":1632538,"vw":50.264115},{"c":51.01,"h":51.1,"l":50.3301,"n":6425,"o":50.49,"t":"2025-07-03T04:00:00Z","v":461282,"vw":50.719498},{"c":48.35,"h":50.725,"l":47.6,"n":22973,"o":50.67,"t":"2025-07-07T04:00:00Z","v":1574106,"vw":48.433249},{"c":50.69,"h":50.72,"l":47.8,"n":22182,"o":48.59,"t":"2025-07-08T04:00:00Z","v":1699745,"vw":49.642498},{"c":49.98,"h":51.7088,"l":49.89,"n":20193,"o":51.2,"t":"2025-07-09T04:00:00Z","v":1526987,"vw":50.532532},{"c":48.71,"h":49.57,"l":48.19,"n":15725,"o":49.2,"t":"2025-07-10T04:00:00Z","v":1253988,"vw":48.774688},{"c":47.1,"h":48.575,"l":46.83,"n":18408,"o":48.31,"t":"2025-07-11T04:00:00Z","v":1267592,"vw":47.359892},{"c":46.79,"h":47.58,"l":46.09,"n":13612,"o":46.46,"t":"2025-07-14T04:00:00Z","v":852941,"vw":46.922125},{"c":47.46,"h":47.81,"l":45.8801,"n":15142,"o":46.81,"t":"2025-07-15T04:00:00Z","v":1103898,"vw":47.234097},{"c":46.38,"h":47.8,"l":46.02,"n":18413,"o":47.72,"t":"2025-07-16T04:00:00Z","v":1449481,"vw":46.441352},{"c":47.71,"h":48.23,"l":46.24,"n":18250,"o":46.5,"t":"2025-07-17T04:00:00Z","v":1514894,"vw":47.588913},{"c":47.22,"h":48.95,"l":47.13,"n":11832,"o":48.27,"t":"2025-07-18T04:00:00Z","v":870961,"vw":47.687495},{"c":47.08,"h":48.255,"l":46.5,"n":13262,"o":47.3,"t":"2025-07-21T04:00:00Z","v":1033105,"vw":47.138552},{"c":47.81,"h":48.56,"l":46.7,"n":17860,"o":47.08,"t":"2025-07-22T04:00:00Z","v":1375311,"vw":47.878086},{"c":49.25,"h":49.555,"l":48.22,"n":19284,"o":48.56,"t":"2025-07-23T04:00:00Z","v":1594686,"vw":49.003061},{"c":51.06,"h":51.22,"l":48.61,"n":20400,"o":49.1,"t":"2025-07-24T04:00:00Z","v":1747957,"vw":50.125367},{"c":51.77,"h":53.105,"l":51.25,"n":17866,"o":51.79,"t":"2025-07-25T04:00:00Z","v":1403437,"vw":52.059373},{"c":51,"h":52.62,"l":50.98,"n":13397,"o":52.03,"t":"2025-07-28T04:00:00Z","v":843933,"vw":51.507087},{"c":52.75,"h":52.91,"l":50.54,"n":14410,"o":51.02,"t":"2025-07-29T04:00:00Z","v":1247251,"vw":52.172608},{"c":52.04,"h":53.49,"l":51.665,"n":12825,"o":52.9,"t":"2025-07-30T04:00:00Z","v":801132,"vw":52.172169},{"c":50.47,"h":52.2499,"l":50.19,"n":11248,"o":52.04,"t":"2025-07-31T04:00:00Z","v":827131,"vw":50.910407},{"c":48.91,"h":50.44,"l":48.67,"n":14932,"o":50.44,"t":"2025-08-01T04:00:00Z","v":1159507,"vw":49.17561},{"c":49.3,"h":49.715,"l":48.91,"n":11206,"o":48.91,"t":"2025-08-04T04:00:00Z","v":815607,"vw":49.370819},{"c":50.95,"h":51.025,"l":49.15,"n":11891,"o":49.15,"t":"2025-08-05T04:00:00Z","v":931635,"vw":50.481024},{"c":53.13,"h":53.34,"l":51.13,"n":17502,"o":51.13,"t":"2025-08-06T04:00:00Z","v":1158253,"vw":52.666913},{"c":51.6,"h":53.8945,"l":51.32,"n":18144,"o":53.52,"t":"2025-08-07T04:00:00Z","v":1219587,"vw":52.039379},{"c":51.02,"h":52.03,"l":50.206,"n":11929,"o":51.91,"t":"2025-08-08T04:00:00Z","v":728511,"vw":50.822014},{"c":51.32,"h":52.055,"l":50.69,"n":12759,"o":51,"t":"2025-08-11T04:00:00Z","v":686253,"vw":51.366936},{"c":52.2,"h":53.38,"l":51.0101,"n":12018,"o":51.84,"t":"2025-08-12T04:00:00Z","v":941571,"vw":52.457748},{"c":52.14,"h":53.505,"l":51.7,"n":10465,"o":52.52,"t":"2025-08-13T04:00:00Z","v":632849,"vw":52.220406},{"c":49.44,"h":52,"l":48.83,"n":17382,"o":52,"t":"2025-08-14T04:00:00Z","v":1193835,"vw":49.612385},{"c":48.26,"h":49.99,"l":47.55,"n":21572,"o":49.92,"t":"2025-08-15T04:00:00Z","v":1607541,"vw":48.214087},{"c":49.23,"h":49.71,"l":48,"n":12157,"o":48.05,"t":"2025-08-18T04:00:00Z","v":765239,"vw":49.105209},{"c":46.72,"h":49.47,"l":46.61,"n":11427,"o":49,"t":"2025-08-19T04:00:00Z","v":901171,"vw":47.447437},{"c":46.27,"h":47.78,"l":46.22,"n":19985,"o":46.98,"t":"2025-08-20T04:00:00Z","v":1432468,"vw":46.738226},{"c":46.11,"h":47.36,"l":45.8,"n":21633,"o":46.05,"t":"2025-08-21T04:00:00Z","v":1256064,"vw":46.285593},{"c":45.27,"h":47.21,"l":45.19,"n":23327,"o":46.15,"t":"2025-08-22T04:00:00Z","v":1819738,"vw":45.851549},{"c":42,"h":45,"l":41.92,"n":39102,"o":45,"t":"2025-08-25T04:00:00Z","v":3517639,"vw":42.879637},{"c":41.55,"h":42.19,"l":40.8,"n":52710,"o":41.985,"t":"2025-08-26T04:00:00Z","v":5725933,"vw":41.365972},{"c":39.82,"h":41.48,"l":39,"n":53258,"o":40.73,"t":"2025-08-27T04:00:00Z","v":4895001,"vw":39.740695},{"c":39.79,"h":41.06,"l":39.745,"n":29057,"o":39.825,"t":"2025-08-28T04:00:00Z","v":2549438,"vw":40.346955},{"c":39.28,"h":39.8,"l":38.87,"n":14522,"o":39.63,"t":"2025-08-29T04:00:00Z","v":1236724,"vw":39.284284},{"c":39.48,"h":39.63,"l":36.56,"n":37456,"o":37.93,"t":"2025-09-02T04:00:00Z","v":3897936,"vw":37.85514},{"c":38.44,"h":40.16,"l":38.155,"n":29665,"o":39.77,"t":"2025-09-03T04:00:00Z","v":2429325,"vw":39.184214},{"c":39.99,"h":40.45,"l":38.4,"n":24982,"o":38.5,"t":"2025-09-04T04:00:00Z","v":2313695,"vw":39.760473},{"c":40.1,"h":40.76,"l":38.55,"n":27317,"o":40.07,"t":"2025-09-05T04:00:00Z","v":2147010,"vw":39.828396},{"c":30.65,"h":33.81,"l":29.225,"n":99984,"o":32.5,"t":"2025-09-08T04:00:00Z","v":12820220,"vw":31.890847},{"c":30.12,"h":32.45,"l":30.001,"n":39363,"o":31.165,"t":"2025-09-09T04:00:00Z","v":4298038,"vw":31.089149},{"c":32.07,"h":32.63,"l":30.4,"n":31725,"o":30.57,"t":"2025-09-10T04:00:00Z","v":3221287,"vw":31.996995},{"c":31.27,"h":32.8,"l":30.92,"n":24571,"o":31.82,"t":"2025-09-11T04:00:00Z","v":2485759,"vw":31.865975},{"c":29.95,"h":31.45,"l":29.16,"n":24358,"o":31.27,"t":"2025-09-12T04:00:00Z","v":2473059,"vw":30.019736},{"c":29.18,"h":30.5499,"l":29,"n":19756,"o":30.45,"t":"2025-09-15T04:00:00Z","v":1807533,"vw":29.690131},{"c":30.25,"h":30.62,"l":29.64,"n":18983,"o":29.85,"t":"2025-09-16T04:00:00Z","v":1607963,"vw":30.138483},{"c":29.56,"h":31.125,"l":29.41,"n":21571,"o":30.53,"t":"2025-09-17T04:00:00Z","v":1855295,"vw":30.107484},{"c":27.3,"h":29.55,"l":26.7,"n":51874,"o":29.55,"t":"2025-09-18T04:00:00Z","v":5368606,"vw":27.5639},{"c":26.45,"h":27.506,"l":25.89,"n":50653,"o":27.29,"t":"2025-09-19T04:00:00Z","v":4399934,"vw":26.645985},{"c":32.03,"h":32.32,"l":29.56,"n":74094,"o":31.12,"t":"2025-09-22T04:00:00Z","v":7245963,"vw":31.206018},{"c":31.51,"h":33.3287,"l":31.47,"n":50474,"o":33.25,"t":"2025-09-23T04:00:00Z","v":4963910,"vw":32.279562},{"c":32.94,"h":36.35,"l":32.59,"n":67904,"o":35,"t":"2025-09-24T04:00:00Z","v":6900164,"vw":34.287088},{"c":30.53,"h":32.61,"l":30.42,"n":34045,"o":32.51,"t":"2025-09-25T04:00:00Z","v":3040883,"vw":31.103858},{"c":29.58,"h":31.725,"l":29.43,"n":32192,"o":30.6,"t":"2025-09-26T04:00:00Z","v":2820834,"vw":30.380185},{"c":29.47,"h":30.44,"l":29.25,"n":22935,"o":29.6,"t":"2025-09-29T04:00:00Z","v":1901613,"vw":29.694004},{"c":27.56,"h":29.455,"l":27.37,"n":27043,"o":29.28,"t":"2025-09-30T04:00:00Z","v":3090577,"vw":27.910455},{"c":26.63,"h":28.2305,"l":26.57,"n":31980,"o":27.62,"t":"2025-10-01T04:00:00Z","v":2906720,"vw":26.956949},{"c":27.95,"h":28.12,"l":26.06,"n":44409,"o":26.66,"t":"2025-10-02T04:00:00Z","v":4424641,"vw":27.137047},{"c":28.69,"h":28.8,"l":27.28,"n":30105,"o":27.67,"t":"2025-10-03T04:00:00Z","v":2817310,"vw":28.078609},{"c":28.79,"h":28.97,"l":27.38,"n":23925,"o":28.7,"t":"2025-10-06T04:00:00Z","v":2341856,"vw":28.213327},{"c":27.8,"h":29.01,"l":27.76,"n":15477,"o":28.75,"t":"2025-10-07T04:00:00Z","v":1403361,"vw":28.214619},{"c":28.36,"h":28.88,"l":27.5,"n":16732,"o":27.81,"t":"2025-10-08T04:00:00Z","v":1556587,"vw":28.202192},{"c":34.5,"h":34.54,"l":28.91,"n":78709,"o":28.95,"t":"2025-10-09T04:00:00Z","v":9041133,"vw":32.06169},{"c":33.13,"h":34.54,"l":31.87,"n":48622,"o":34.41,"t":"2025-10-10T04:00:00Z","v":4696083,"vw":33.039068},{"c":34.26,"h":34.78,"l":33.2403,"n":33740,"o":33.685,"t":"2025-10-13T04:00:00Z","v":2923810,"vw":34.174948},{"c":32.21,"h":35.21,"l":31.5,"n":51076,"o":33.86,"t":"2025-10-14T04:00:00Z","v":5401124,"vw":33.424617},{"c":33.26,"h":34.3,"l":31.69,"n":49231,"o":32.91,"t":"2025-10-15T04:00:00Z","v":4969741,"vw":33.328871},{"c":33.21,"h":33.95,"l":32.37,"n":26105,"o":33.69,"t":"2025-10-16T04:00:00Z","v":2413679,"vw":33.145977},{"c":32.49,"h":33.81,"l":32,"n":24301,"o":32.77,"t":"2025-10-17T04:00:00Z","v":2557320,"vw":32.606349},{"c":32.09,"h":34.14,"l":31.74,"n":33102,"o":33.13,"t":"2025-10-20T04:00:00Z","v":2690370,"vw":32.467558},{"c":32.12,"h":34.19,"l":31.84,"n":32090,"o":31.94,"t":"2025-10-21T04:00:00Z","v":2777778,"vw":32.729231},{"c":33.02,"h":33.25,"l":31.14,"n":36268,"o":31.915,"t":"2025-10-22T04:00:00Z","v":3500685,"vw":32.397565},{"c":34.84,"h":36.3873,"l":33.01,"n":42166,"o":33.02,"t":"2025-10-23T04:00:00Z","v":3708628,"vw":35.085969},{"c":35.43,"h":36.1,"l":35.0701,"n":31192,"o":35.1,"t":"2025-10-24T04:00:00Z","v":2775026,"vw":35.645979},{"c":49.14,"h":52.13,"l":47.07,"n":138171,"o":49.998,"t":"2025-10-27T04:00:00Z","v":14619369,"vw":49.310899},{"c":52.4,"h":53.375,"l":48.4,"n":55922,"o":49.51,"t":"2025-10-28T04:00:00Z","v":5479425,"vw":51.034921},{"c":55.05,"h":55.72,"l":50.61,"n":54635,"o":52.98,"t":"2025-10-29T04:00:00Z","v":4641799,"vw":54.632098},{"c":53.775,"h":56.21,"l":53.3014,"n":44316,"o":54.96,"t":"2025-10-30T04:00:00Z","v":3967642,"vw":54.500101},{"c":59.13,"h":59.3486,"l":54.11,"n":45240,"o":54.46,"t":"2025-10-31T04:00:00Z","v":4160082,"vw":58.113317},{"c":60.79,"h":62.515,"l":58.9213,"n":38133,"o":62.515,"t":"2025-11-03T05:00:00Z","v":3308128,"vw":60.370611},{"c":59.26,"h":60.92,"l":57.5,"n":29023,"o":57.5,"t":"2025-11-04T05:00:00Z","v":2390587,"vw":59.491593},{"c":59.17,"h":61.2,"l":58.12,"n":27930,"o":60.91,"t":"2025-11-05T05:00:00Z","v":2173680,"vw":59.3847},{"c":57.55,"h":58.99,"l":56.86,"n":19390,"o":58.99,"t":"2025-11-06T05:00:00Z","v":1447116,"vw":57.620471},{"c":55.49,"h":57.49,"l":53.39,"n":38989,"o":56.27,"t":"2025-11-07T05:00:00Z","v":3212087,"vw":55.168407},{"c":55.9,"h":57.47,"l":55.28,"n":17128,"o":57.05,"t":"2025-11-10T05:00:00Z","v":1414601,"vw":56.016332},{"c":55.19,"h":56.43,"l":55.05,"n":17899,"o":55.48,"t":"2025-11-11T05:00:00Z","v":1191217,"vw":55.59724},{"c":55.39,"h":57.2,"l":55,"n":14950,"o":55.15,"t":"2025-11-12T05:00:00Z","v":1297051,"vw":55.949859},{"c":53.6,"h":55.991,"l":52.32,"n":16625,"o":55.06,"t":"2025-11-13T05:00:00Z","v":1312547,"vw":53.632164},{"c":52.81,"h":54.09,"l":51.45,"n":22490,"o":52.1,"t":"2025-11-14T05:00:00Z","v":1818448,"vw":53.075485},{"c":51.46,"h":52.8999,"l":51.0901,"n":15043,"o":52.3,"t":"2025-11-17T05:00:00Z","v":1211295,"vw":51.751232},{"c":50.89,"h":52.14,"l":49.5,"n":22172,"o":50.37,"t":"2025-11-18T05:00:00Z","v":1563234,"vw":50.759411},{"c":49.71,"h":52.055,"l":49.22,"n":20575,"o":51.04,"t":"2025-11-19T05:00:00Z","v":1743867,"vw":50.21074},{"c":48.43,"h":51.0094,"l":48.15,"n":22363,"o":50.74,"t":"2025-11-20T05:00:00Z","v":1805712,"vw":49.221844},{"c":46.14,"h":48.175,"l":45.72,"n":26568,"o":47.23,"t":"2025-11-21T05:00:00Z","v":2087729,"vw":46.519823},{"c":46.8,"h":46.89,"l":44.86,"n":15782,"o":46.11,"t":"2025-11-24T05:00:00Z","v":1658058,"vw":46.400661},{"c":48.89,"h":49.235,"l":45.605,"n":26160,"o":46.725,"t":"2025-11-25T05:00:00Z","v":1926584,"vw":47.713788},{"c":51.08,"h":51.63,"l":48.73,"n":29695,"o":49.185,"t":"2025-11-26T05:00:00Z","v":1994895,"vw":50.731778},{"c":53.57,"h":54.77,"l":51.41,"n":18911,"o":51.41,"t":"2025-11-28T05:00:00Z","v":1672737,"vw":53.563719},{"c":52.51,"h":54.0046,"l":52.19,"n":19867,"o":52.86,"t":"2025-12-01T05:00:00Z","v":1422869,"vw":53.087056},{"c":51.1,"h":52.98,"l":50.95,"n":14056,"o":52.85,"t":"2025-12-02T05:00:00Z","v":1001262,"vw":52.03129},{"c":52.95,"h":53.83,"l":51.35,"n":14959,"o":51.69,"t":"2025-12-03T05:00:00Z","v":1060207,"vw":52.701275},{"c":51.775,"h":53.6575,"l":51.55,"n":16709,"o":53.14,"t":"2025-12-04T05:00:00Z","v":1123172,"vw":52.55347},{"c":50.07,"h":54.02,"l":50.04,"n":19151,"o":53.11,"t":"2025-12-05T05:00:00Z","v":1394433,"vw":51.769126},{"c":49.99,"h":50.23,"l":48.75,"n":10290,"o":49.93,"t":"2025-12-08T05:00:00Z","v":609590,"vw":49.536913},{"c":49.1,"h":50.72,"l":49.01,"n":23882,"o":50.6,"t":"2025-12-09T05:00:00Z","v":1735060,"vw":49.674982},{"c":50.18,"h":50.75,"l":48.7,"n":26271,"o":49.29,"t":"2025-12-10T05:00:00Z","v":1919425,"vw":49.878712},{"c":48.93,"h":50.7357,"l":48.45,"n":18008,"o":49.31,"t":"2025-12-11T05:00:00Z","v":1448255,"vw":49.40859},{"c":48.41,"h":49.3741,"l":47.86,"n":12858,"o":48.64,"t":"2025-12-12T05:00:00Z","v":908719,"vw":48.710639},{"c":49.87,"h":50.23,"l":47.96,"n":16838,"o":48.58,"t":"2025-12-15T05:00:00Z","v":1432112,"vw":49.149602},{"c":50.02,"h":50.6,"l":48.33,"n":23306,"o":49.48,"t":"2025-12-16T05:00:00Z","v":2000080,"vw":49.727002},{"c":49.83,"h":50.7187,"l":49.49,"n":15208,"o":50.46,"t":"2025-12-17T05:00:00Z","v":1199515,"vw":50.121888},{"c":53.9,"h":54.1,"l":50.625,"n":19110,"o":50.7,"t":"2025-12-18T05:00:00Z","v":1393258,"vw":53.072685},{"c":54.17,"h":55.46,"l":53.68,"n":16741,"o":54.21,"t":"2025-12-19T05:00:00Z","v":1414983,"vw":54.243617},{"c":53.72,"h":55.19,"l":53.4705,"n":11482,"o":54.7,"t":"2025-12-22T05:00:00Z","v":700960,"vw":54.025539},{"c":54.04,"h":55.28,"l":53.26,"n":10808,"o":53.26,"t":"2025-12-23T05:00:00Z","v":707183,"vw":54.372314},{"c":54.28,"h":54.74,"l":53.82,"n":5831,"o":54.01,"t":"2025-12-24T05:00:00Z","v":473752,"vw":54.347217},{"c":55.59,"h":55.645,"l":53.72,"n":7664,"o":54.4,"t":"2025-12-26T05:00:00Z","v":513498,"vw":55.136499},{"c":54.73,"h":56.275,"l":54.51,"n":12805,"o":55.45,"t":"2025-12-29T05:00:00Z","v":880800,"vw":55.36819},{"c":54.06,"h":55.105,"l":53.58,"n":11142,"o":55.01,"t":"2025-12-30T05:00:00Z","v":665142,"vw":54.175343},{"c":53.94,"h":54.295,"l":53.11,"n":5389,"o":53.76,"t":"2025-12-31T05:00:00Z","v":288655,"vw":53.769637},{"c":53.35,"h":54.615,"l":52.355,"n":10322,"o":53.94,"t":"2026-01-02T05:00:00Z","v":640360,"vw":53.495418},{"c":56,"h":56.36,"l":53.41,"n":14556,"o":53.79,"t":"2026-01-05T05:00:00Z","v":1018238,"vw":55.390118},{"c":53.68,"h":56.97,"l":53.63,"n":12124,"o":56.11,"t":"2026-01-06T05:00:00Z","v":854213,"vw":55.70536},{"c":53.565,"h":54.89,"l":52.19,"n":22482,"o":54.04,"t":"2026-01-07T05:00:00Z","v":1882366,"vw":53.672207},{"c":56.32,"h":56.805,"l":52.88,"n":15966,"o":53.87,"t":"2026-01-08T05:00:00Z","v":1109323,"vw":55.298171},{"c":56.46,"h":56.8,"l":55.54,"n":11157,"o":56.35,"t":"2026-01-09T05:00:00Z","v":800211,"vw":56.264786},{"c":55.06,"h":56.1163,"l":54.6,"n":11159,"o":56.08,"t":"2026-01-12T05:00:00Z","v":841277,"vw":55.254401},{"c":53.54,"h":55.2837,"l":52.8,"n":13621,"o":55.06,"t":"2026-01-13T05:00:00Z","v":861618,"vw":53.770599},{"c":50.98,"h":54.28,"l":50.54,"n":19695,"o":53.72,"t":"2026-01-14T05:00:00Z","v":1543842,"vw":51.847177},{"c":51.17,"h":52.31,"l":50.36,"n":18657,"o":51.05,"t":"2026-01-15T05:00:00Z","v":1403085,"vw":51.503171},{"c":51.39,"h":52.1,"l":50.725,"n":16169,"o":51.24,"t":"2026-01-16T05:00:00Z","v":1144189,"vw":51.342149},{"c":50.39,"h":52.1199,"l":50.12,"n":10523,"o":50.12,"t":"2026-01-20T05:00:00Z","v":654188,"vw":50.936811},{"c":54.065,"h":54.325,"l":50.8,"n":14139,"o":50.985,"t":"2026-01-21T05:00:00Z","v":950680,"vw":52.726206},{"c":53.77,"h":55.4,"l":53.49,"n":12219,"o":54.25,"t":"2026-01-22T05:00:00Z","v":810049,"vw":54.477855},{"c":53.74,"h":54.675,"l":53.37,"n":11303,"o":54.2,"t":"2026-01-23T05:00:00Z","v":898092,"vw":54.108657},{"c":54.39,"h":55.98,"l":53.42,"n":17703,"o":53.78,"t":"2026-01-26T05:00:00Z","v":1497628,"vw":54.884825},{"c":55.76,"h":56.15,"l":54.82,"n":15788,"o":55.19,"t":"2026-01-27T05:00:00Z","v":1582856,"vw":55.662022},{"c":55.88,"h":56.7724,"l":55.24,"n":15240,"o":56.56,"t":"2026-01-28T05:00:00Z","v":1206865,"vw":55.873766},{"c":55.89,"h":56.5,"l":54.1,"n":13384,"o":56.5,"t":"2026-01-29T05:00:00Z","v":1041975,"vw":55.430765},{"c":55.11,"h":55.86,"l":54.61,"n":11717,"o":54.79,"t":"2026-01-30T05:00:00Z","v":713328,"vw":55.153271},{"c":53.92,"h":55.875,"l":53.53,"n":11366,"o":54.82,"t":"2026-02-02T05:00:00Z","v":714856,"vw":54.579446},{"c":53.4,"h":54.4319,"l":51.04,"n":23706,"o":53.79,"t":"2026-02-03T05:00:00Z","v":1423788,"vw":52.698648},{"c":52.48,"h":53.165,"l":50.5,"n":26861,"o":52.91,"t":"2026-02-04T05:00:00Z","v":1566004,"vw":51.744971},{"c":48.17,"h":51.4,"l":48.08,"n":25469,"o":51,"t":"2026-02-05T05:00:00Z","v":1726657,"vw":49.309031},{"c":49.37,"h":50.37,"l":48.66,"n":22503,"o":49.435,"t":"2026-02-06T05:00:00Z","v":1845198,"vw":49.44887},{"c":50,"h":50.43,"l":48.86,"n":19477,"o":49.6,"t":"2026-02-09T05:00:00Z","v":1334556,"vw":49.83283},{"c":51.5,"h":52.59,"l":49.93,"n":22955,"o":50.38,"t":"2026-02-10T05:00:00Z","v":2061599,"vw":51.233598},{"c":50.86,"h":52.12,"l":50.55,"n":13901,"o":51.88,"t":"2026-02-11T05:00:00Z","v":923250,"vw":51.178479},{"c":45.44,"h":51.88,"l":45.35,"n":24860,"o":51.74,"t":"2026-02-12T05:00:00Z","v":2110905,"vw":47.385501},{"c":45.98,"h":47.7,"l":45.2009,"n":23143,"o":46.75,"t":"2026-02-13T05:00:00Z","v":1800658,"vw":46.530347},{"c":45.16,"h":45.9599,"l":43.41,"n":15890,"o":45.79,"t":"2026-02-17T05:00:00Z","v":1201980,"vw":44.65525},{"c":44.77,"h":45.75,"l":43.99,"n":15796,"o":45.61,"t":"2026-02-18T05:00:00Z","v":1169063,"vw":44.673599},{"c":47.64,"h":47.91,"l":44.04,"n":15827,"o":44.04,"t":"2026-02-19T05:00:00Z","v":1161913,"vw":46.761626},{"c":49.64,"h":49.8826,"l":47.23,"n":14672,"o":47.64,"t":"2026-02-20T05:00:00Z","v":1050714,"vw":48.910862},{"c":48.41,"h":49.69,"l":47.97,"n":15560,"o":49.03,"t":"2026-02-23T05:00:00Z","v":1166786,"vw":48.508124},{"c":48.98,"h":49.36,"l":48.05,"n":11897,"o":48.12,"t":"2026-02-24T05:00:00Z","v":977850,"vw":48.692503},{"c":48.58,"h":49.42,"l":47.46,"n":9776,"o":49.06,"t":"2026-02-25T05:00:00Z","v":757677,"vw":48.209542},{"c":47,"h":48.84,"l":45.86,"n":16695,"o":48.21,"t":"2026-02-26T05:00:00Z","v":1880031,"vw":46.887258},{"c":44.85,"h":46.35,"l":44.44,"n":14934,"o":45.88,"t":"2026-02-27T05:00:00Z","v":1186404,"vw":45.018085},{"c":44.32,"h":45.46,"l":43.27,"n":20541,"o":44.29,"t":"2026-03-02T05:00:00Z","v":1585424,"vw":44.255578},{"c":43.64,"h":44.25,"l":41.23,"n":20282,"o":41.79,"t":"2026-03-03T05:00:00Z","v":1593591,"vw":42.792927},{"c":44.03,"h":45.05,"l":42.93,"n":14804,"o":44.63,"t":"2026-03-04T05:00:00Z","v":1214239,"vw":43.900932},{"c":43.19,"h":44.73,"l":41.62,"n":23857,"o":42.95,"t":"2026-03-05T05:00:00Z","v":1730594,"vw":42.709018},{"c":41.74,"h":42.7,"l":41.13,"n":18786,"o":41.13,"t":"2026-03-06T05:00:00Z","v":1632191,"vw":41.84822},{"c":42.47,"h":42.54,"l":40.74,"n":16525,"o":41.13,"t":"2026-03-09T04:00:00Z","v":1216303,"vw":41.587594},{"c":44.19,"h":45.53,"l":42.37,"n":20438,"o":42.54,"t":"2026-03-10T04:00:00Z","v":1583830,"vw":44.576973},{"c":45.43,"h":45.8891,"l":44,"n":13087,"o":44.48,"t":"2026-03-11T04:00:00Z","v":900651,"vw":45.209777},{"c":43.11,"h":44.21,"l":42.24,"n":14010,"o":42.24,"t":"2026-03-12T04:00:00Z","v":1147059,"vw":43.495693},{"c":41.12,"h":44.31,"l":41.085,"n":11812,"o":44.07,"t":"2026-03-13T04:00:00Z","v":903708,"vw":41.857164},{"c":40.86,"h":42,"l":40.54,"n":14424,"o":41.48,"t":"2026-03-16T04:00:00Z","v":1291669,"vw":41.153745},{"c":41.55,"h":42.54,"l":41.01,"n":13934,"o":41.01,"t":"2026-03-17T04:00:00Z","v":1222171,"vw":41.869087},{"c":42.02,"h":42.57,"l":41.15,"n":10457,"o":41.54,"t":"2026-03-18T04:00:00Z","v":1040978,"vw":41.961387},{"c":43.85,"h":44.05,"l":41.175,"n":19999,"o":41.6,"t":"2026-03-19T04:00:00Z","v":1646001,"vw":43.040424},{"c":42.95,"h":44.27,"l":42.66,"n":15577,"o":43.71,"t":"2026-03-20T04:00:00Z","v":1313501,"vw":43.274221},{"c":45.45,"h":46.5,"l":43.2644,"n":19390,"o":43.52,"t":"2026-03-23T04:00:00Z","v":1714037,"vw":45.634957},{"c":45.04,"h":45.785,"l":44.22,"n":11940,"o":44.77,"t":"2026-03-24T04:00:00Z","v":768826,"vw":44.981062},{"c":45.36,"h":47.03,"l":44.28,"n":21696,"o":45.77,"t":"2026-03-25T04:00:00Z","v":1532486,"vw":46.010528},{"c":44.53,"h":46.56,"l":43.9,"n":12256,"o":44.74,"t":"2026-03-26T04:00:00Z","v":1019484,"vw":44.870721},{"c":42.7,"h":45.45,"l":42.49,"n":15493,"o":44.1,"t":"2026-03-27T04:00:00Z","v":1157426,"vw":43.645164},{"c":43.01,"h":43.91,"l":42.24,"n":16083,"o":42.72,"t":"2026-03-30T04:00:00Z","v":1373076,"vw":43.007709},{"c":46.71,"h":47.07,"l":43.27,"n":20665,"o":43.27,"t":"2026-03-31T04:00:00Z","v":1775669,"vw":45.330729},{"c":46.48,"h":47.48,"l":45.6,"n":13105,"o":47,"t":"2026-04-01T04:00:00Z","v":983085,"vw":46.194247},{"c":46.2,"h":46.4,"l":44.11,"n":10602,"o":45.37,"t":"2026-04-02T04:00:00Z","v":720578,"vw":45.510138},{"c":46.21,"h":47.0508,"l":45.845,"n":7889,"o":46.05,"t":"2026-04-06T04:00:00Z","v":433461,"vw":46.405128},{"c":45.31,"h":46.38,"l":44.58,"n":8989,"o":46.21,"t":"2026-04-07T04:00:00Z","v":497031,"vw":45.10646},{"c":47.57,"h":48.59,"l":46.33,"n":16386,"o":47.39,"t":"2026-04-08T04:00:00Z","v":1392838,"vw":47.324019},{"c":47.93,"h":49.07,"l":46.61,"n":17824,"o":47.57,"t":"2026-04-09T04:00:00Z","v":1116998,"vw":48.1399},{"c":48.12,"h":49.15,"l":47.755,"n":9459,"o":47.82,"t":"2026-04-10T04:00:00Z","v":613513,"vw":48.299823},{"c":48.85,"h":49.63,"l":47.46,"n":17338,"o":47.46,"t":"2026-04-13T04:00:00Z","v":628091,"vw":48.847951},{"c":49.14,"h":50.07,"l":48.69,"n":9923,"o":49.28,"t":"2026-04-14T04:00:00Z","v":669806,"vw":49.276701},{"c":49.38,"h":49.6,"l":48.57,"n":11643,"o":49.41,"t":"2026-04-15T04:00:00Z","v":685657,"vw":49.137699},{"c":49.01,"h":50.2,"l":48.18,"n":14383,"o":49.66,"t":"2026-04-16T04:00:00Z","v":860760,"vw":49.030765},{"c":47.9,"h":50.08,"l":47.79,"n":16958,"o":49.69,"t":"2026-04-17T04:00:00Z","v":1491620,"vw":48.62959},{"c":47.99,"h":48.25,"l":46.64,"n":11804,"o":47.54,"t":"2026-04-20T04:00:00Z","v":732525,"vw":47.464523},{"c":47.8,"h":48.51,"l":47.32,"n":11810,"o":47.83,"t":"2026-04-21T04:00:00Z","v":708060,"vw":47.997075},{"c":46.2,"h":48.49,"l":46.13,"n":15781,"o":48.04,"t":"2026-04-22T04:00:00Z","v":1252252,"vw":46.789171},{"c":43.47,"h":46.4,"l":43.15,"n":17978,"o":46.02,"t":"2026-04-23T04:00:00Z","v":1540929,"vw":44.479054},{"c":43.17,"h":44.29,"l":42.145,"n":11478,"o":43.12,"t":"2026-04-24T04:00:00Z","v":757845,"vw":43.306519},{"c":43.07,"h":44.16,"l":42.86,"n":13988,"o":43.31,"t":"2026-04-27T04:00:00Z","v":1007039,"vw":43.369167},{"c":43.59,"h":43.7,"l":41.94,"n":14210,"o":43.07,"t":"2026-04-28T04:00:00Z","v":1135996,"vw":42.689449},{"c":42.72,"h":43.71,"l":42.16,"n":14054,"o":43.59,"t":"2026-04-29T04:00:00Z","v":1030916,"vw":42.643075},{"c":41.34,"h":43.365,"l":40.95,"n":29538,"o":42.79,"t":"2026-04-30T04:00:00Z","v":2400973,"vw":41.593979},{"c":40.15,"h":41.74,"l":39.4001,"n":19996,"o":41.35,"t":"2026-05-01T04:00:00Z","v":1563303,"vw":40.092387},{"c":40.41,"h":41.663,"l":39.82,"n":14151,"o":39.82,"t":"2026-05-04T04:00:00Z","v":1125647,"vw":40.814604},{"c":40.67,"h":41.4437,"l":39.885,"n":14736,"o":40.66,"t":"2026-05-05T04:00:00Z","v":928771,"vw":40.489901},{"c":43.44,"h":44.13,"l":41.574,"n":14639,"o":41.65,"t":"2026-05-06T04:00:00Z","v":1307044,"vw":43.346175},{"c":43.24,"h":44.16,"l":42.68,"n":9935,"o":43.41,"t":"2026-05-07T04:00:00Z","v":648191,"vw":43.167293},{"c":41.96,"h":43.73,"l":41.595,"n":11074,"o":43.66,"t":"2026-05-08T04:00:00Z","v":814800,"vw":42.205297},{"c":43.54,"h":43.59,"l":40.89,"n":13173,"o":41.33,"t":"2026-05-11T04:00:00Z","v":874787,"vw":42.70649},{"c":42.19,"h":43.46,"l":41.795,"n":15853,"o":42.88,"t":"2026-05-12T04:00:00Z","v":991214,"vw":42.252958},{"c":41.79,"h":42.97,"l":41.24,"n":13014,"o":42.19,"t":"2026-05-13T04:00:00Z","v":957173,"vw":41.908944},{"c":41.85,"h":42.68,"l":41.37,"n":11512,"o":42.11,"t":"2026-05-14T04:00:00Z","v":852398,"vw":41.889026},{"c":40.79,"h":41.27,"l":40.11,"n":12187,"o":40.62,"t":"2026-05-15T04:00:00Z","v":954992,"vw":40.566576},{"c":42.3,"h":42.39,"l":40.24,"n":11773,"o":40.73,"t":"2026-05-18T04:00:00Z","v":826414,"vw":41.36593},{"c":39.95,"h":42.39,"l":39.76,"n":14695,"o":41.88,"t":"2026-05-19T04:00:00Z","v":1183165,"vw":40.786917},{"c":42.02,"h":42.32,"l":39.875,"n":16585,"o":40.395,"t":"2026-05-20T04:00:00Z","v":1379879,"vw":41.512635},{"c":44.01,"h":44.19,"l":41,"n":14491,"o":41.43,"t":"2026-05-21T04:00:00Z","v":1272772,"vw":43.224328},{"c":43.55,"h":44.73,"l":43.07,"n":12653,"o":44.08,"t":"2026-05-22T04:00:00Z","v":916630,"vw":43.679148},{"c":45.91,"h":45.95,"l":44.01,"n":19349,"o":44.38,"t":"2026-05-26T04:00:00Z","v":1536967,"vw":45.143083},{"c":48.18,"h":48.96,"l":46,"n":43252,"o":46.05,"t":"2026-05-27T04:00:00Z","v":3899430,"vw":47.905307},{"c":48.83,"h":50.07,"l":48,"n":28959,"o":48.18,"t":"2026-05-28T04:00:00Z","v":2496992,"vw":49.18887},{"c":50.69,"h":50.87,"l":48.71,"n":23413,"o":49.09,"t":"2026-05-29T04:00:00Z","v":2104670,"vw":49.86643},{"c":51.16,"h":51.98,"l":49.7087,"n":21992,"o":50.84,"t":"2026-06-01T04:00:00Z","v":1523131,"vw":51.345576},{"c":50.33,"h":50.87,"l":49.5,"n":15069,"o":50.6,"t":"2026-06-02T04:00:00Z","v":1097001,"vw":50.005779},{"c":48.33,"h":49.99,"l":48.28,"n":12214,"o":49.62,"t":"2026-06-03T04:00:00Z","v":956412,"vw":48.848266},{"c":48.62,"h":49.62,"l":48.25,"n":8594,"o":48.25,"t":"2026-06-04T04:00:00Z","v":729389,"vw":49.059019},{"c":47.81,"h":48.56,"l":47.24,"n":11628,"o":48.35,"t":"2026-06-05T04:00:00Z","v":659543,"vw":47.698758},{"c":48.04,"h":49.06,"l":47.01,"n":13683,"o":48.22,"t":"2026-06-08T04:00:00Z","v":962060,"vw":48.027412},{"c":49.99,"h":50.575,"l":47.32,"n":22336,"o":48.46,"t":"2026-06-09T04:00:00Z","v":1790672,"vw":49.67679},{"c":49.62,"h":50.65,"l":48.93,"n":14371,"o":49.6,"t":"2026-06-10T04:00:00Z","v":961713,"vw":49.732948},{"c":55.41,"h":55.7,"l":51.075,"n":47629,"o":51.1,"t":"2026-06-11T04:00:00Z","v":4237707,"vw":54.242797},{"c":55.16,"h":56.25,"l":54.564,"n":15653,"o":55.49,"t":"2026-06-12T04:00:00Z","v":1264742,"vw":55.000487},{"c":55.96,"h":56.6,"l":55.52,"n":12420,"o":55.8,"t":"2026-06-15T04:00:00Z","v":1230558,"vw":55.905908},{"c":54.44,"h":56.2,"l":54.12,"n":13294,"o":55.96,"t":"2026-06-16T04:00:00Z","v":991626,"vw":54.860187},{"c":55.55,"h":58.14,"l":54.395,"n":20299,"o":54.44,"t":"2026-06-17T04:00:00Z","v":1684495,"vw":56.430218},{"c":56.37,"h":57.94,"l":56.09,"n":16262,"o":56.82,"t":"2026-06-18T04:00:00Z","v":1334596,"vw":57.022933},{"c":53.33,"h":56.3,"l":52.8,"n":19493,"o":55.56,"t":"2026-06-22T04:00:00Z","v":1698415,"vw":53.844719},{"c":51.35,"h":52.28,"l":51.03,"n":13635,"o":52,"t":"2026-06-23T04:00:00Z","v":913735,"vw":51.559895},{"c":49.1,"h":50.795,"l":48.89,"n":14063,"o":50.74,"t":"2026-06-24T04:00:00Z","v":1145071,"vw":49.474829},{"c":49.42,"h":50.23,"l":48.745,"n":9276,"o":49.86,"t":"2026-06-25T04:00:00Z","v":511292,"vw":49.301461},{"c":49.97,"h":50.8,"l":48.78,"n":9719,"o":48.78,"t":"2026-06-26T04:00:00Z","v":648131,"vw":50.02118},{"c":50.9,"h":51.87,"l":49.94,"n":15156,"o":50.87,"t":"2026-06-29T04:00:00Z","v":1096411,"vw":51.110908},{"c":50.03,"h":51.88,"l":49.52,"n":9870,"o":50.62,"t":"2026-06-30T04:00:00Z","v":688577,"vw":50.46486},{"c":49.05,"h":50.81,"l":47.84,"n":13665,"o":49.85,"t":"2026-07-01T04:00:00Z","v":910772,"vw":48.678074},{"c":50.37,"h":50.72,"l":49.225,"n":12740,"o":49.92,"t":"2026-07-02T04:00:00Z","v":810468,"vw":50.147696},{"c":53.02,"h":53.5,"l":50.41,"n":16745,"o":50.81,"t":"2026-07-06T04:00:00Z","v":1365508,"vw":52.800797},{"c":51.1,"h":53.64,"l":50.92,"n":9131,"o":52.53,"t":"2026-07-07T04:00:00Z","v":572897,"vw":51.969759},{"c":50.25,"h":51.46,"l":49.99,"n":13464,"o":50.13,"t":"2026-07-08T04:00:00Z","v":1485777,"vw":50.77757},{"c":49.39,"h":50.4849,"l":48.67,"n":9643,"o":50.38,"t":"2026-07-09T04:00:00Z","v":617766,"vw":49.435612},{"c":53.73,"h":53.855,"l":49.955,"n":19753,"o":50.36,"t":"2026-07-10T04:00:00Z","v":1808734,"vw":52.677878},{"c":51.41,"h":54.035,"l":51.41,"n":11184,"o":53.82,"t":"2026-07-13T04:00:00Z","v":747288,"vw":52.07752},{"c":50.8,"h":53.095,"l":50.65,"n":14198,"o":52.66,"t":"2026-07-14T04:00:00Z","v":1164337,"vw":51.385196},{"c":52.67,"h":53.19,"l":50.79,"n":15939,"o":50.83,"t":"2026-07-15T04:00:00Z","v":1614844,"vw":52.192499},{"c":50.18,"h":52.27,"l":49.76,"n":15244,"o":52.23,"t":"2026-07-16T04:00:00Z","v":1234975,"vw":50.843432},{"c":49.94,"h":50.01,"l":48.45,"n":12967,"o":49.42,"t":"2026-07-17T04:00:00Z","v":1119725,"vw":49.265054},{"c":49.95,"h":50.46,"l":48.97,"n":8752,"o":49.58,"t":"2026-07-20T04:00:00Z","v":667681,"vw":49.836486},{"c":50.94,"h":51.63,"l":50.18,"n":10578,"o":50.5,"t":"2026-07-21T04:00:00Z","v":774662,"vw":50.921129},{"c":53.24,"h":53.34,"l":51.67,"n":19999,"o":51.92,"t":"2026-07-22T04:00:00Z","v":1688919,"vw":52.601567},{"c":50.15,"h":52.8,"l":50.11,"n":9969,"o":52.66,"t":"2026-07-23T04:00:00Z","v":756233,"vw":50.949248},{"c":49.3,"h":51.48,"l":49.04,"n":12373,"o":50.17,"t":"2026-07-24T04:00:00Z","v":773489,"vw":49.871528},{"c":50,"h":50.48,"l":49.43,"n":7021,"o":49.72,"t":"2026-07-27T04:00:00Z","v":328833,"vw":49.869381},{"c":49.19,"h":49.655,"l":47.9,"n":14454,"o":49.33,"t":"2026-07-28T04:00:00Z","v":954100,"vw":48.610813},{"c":49.15,"h":50.25,"l":48.185,"n":10015,"o":48.585,"t":"2026-07-29T04:00:00Z","v":663876,"vw":48.970154},{"c":51.61,"h":51.685,"l":48.635,"n":10107,"o":49.04,"t":"2026-07-30T04:00:00Z","v":749847,"vw":51.037235},{"c":49.77,"h":52.24,"l":49.72,"n":8898,"o":52,"t":"2026-07-31T04:00:00Z","v":642329,"vw":50.492675},{"c":50.51,"h":50.79,"l":49.845,"n":7692,"o":50.23,"t":"2026-08-03T04:00:00Z","v":510045,"vw":50.425285},{"c":48.92,"h":51.02,"l":48.695,"n":11334,"o":51.02,"t":"2026-08-04T04:00:00Z","v":757598,"vw":49.361892},{"c":48.36,"h":49.75,"l":48.18,"n":11003,"o":48.72,"t":"2026-08-05T04:00:00Z","v":660486,"vw":48.645633},{"c":46.73,"h":48.54,"l":46.595,"n":10697,"o":48.08,"t":"2026-08-06T04:00:00Z","v":696002,"vw":47.519234},{"c":46.18,"h":47.515,"l":45.58,"n":11357,"o":47.26,"t":"2026-08-07T04:00:00Z","v":714881,"vw":46.144308},{"c":46.42,"h":46.59,"l":45.53,"n":8711,"o":46.18,"t":"2026-08-10T04:00:00Z","v":573813,"vw":46.030238},{"c":44.53,"h":47.75,"l":43.87,"n":18526,"o":46.9,"t":"2026-08-11T04:00:00Z","v":1263703,"vw":45.022637},{"c":44.22,"h":44.825,"l":43.6,"n":14002,"o":44.41,"t":"2026-08-12T04:00:00Z","v":766015,"vw":44.195884},{"c":44.99,"h":45.305,"l":43.53,"n":10392,"o":44.18,"t":"2026-08-13T04:00:00Z","v":800167,"vw":44.457565},{"c":43.37,"h":45.2099,"l":43.37,"n":9887,"o":45.15,"t":"2026-08-14T04:00:00Z","v":596680,"vw":43.793783},{"c":43.42,"h":43.99,"l":43,"n":10643,"o":43.72,"t":"2026-08-17T04:00:00Z","v":505378,"vw":43.383491},{"c":42.12,"h":43.32,"l":41.8,"n":12457,"o":43,"t":"2026-08-18T04:00:00Z","v":920364,"vw":42.286965},{"c":41.47,"h":42.82,"l":40.89,"n":10601,"o":42,"t":"2026-08-19T04:00:00Z","v":885955,"vw":41.64483},{"c":41,"h":42.59,"l":40.6,"n":19075,"o":42.59,"t":"2026-08-20T04:00:00Z","v":1894899,"vw":41.237951},{"c":41.45,"h":42.44,"l":41.13,"n":18461,"o":41.18,"t":"2026-08-21T04:00:00Z","v":1757609,"vw":41.707108},{"c":43.45,"h":44,"l":41.12,"n":15196,"o":41.12,"t":"2026-08-24T04:00:00Z","v":1215627,"vw":43.100115},{"c":44.2,"h":44.28,"l":42.5,"n":11406,"o":43.66,"t":"2026-08-25T04:00:00Z","v":795923,"vw":43.59891},{"c":43.91,"h":45.2,"l":43.415,"n":13202,"o":44.36,"t":"2026-08-26T04:00:00Z","v":1005486,"vw":44.009271},{"c":42.91,"h":44.405,"l":42.63,"n":10729,"o":43.99,"t":"2026-08-27T04:00:00Z","v":690354,"vw":43.030657},{"c":42.24,"h":43.335,"l":41.69,"n":9358,"o":43.04,"t":"2026-08-28T04:00:00Z","v":787434,"vw":42.165162},{"c":43.75,"h":44.57,"l":42.5,"n":13290,"o":42.5,"t":"2026-08-31T04:00:00Z","v":1095889,"vw":43.821821},{"c":44.29,"h":45.08,"l":42.92,"n":9521,"o":43.35,"t":"2026-09-01T04:00:00Z","v":752504,"vw":44.209542},{"c":45.01,"h":45.14,"l":43.975,"n":9835,"o":44.28,"t":"2026-09-02T04:00:00Z","v":792702,"vw":44.724574},{"c":44.63,"h":46.09,"l":44.02,"n":8570,"o":44.72,"t":"2026-09-03T04:00:00Z","v":615834,"vw":44.817789},{"c":44.36,"h":44.9481,"l":43.82,"n":6690,"o":44.56,"t":"2026-09-04T04:00:00Z","v":481864,"vw":44.197982},{"c":44.12,"h":44.67,"l":43.5,"n":8881,"o":44.6,"t":"2026-09-08T04:00:00Z","v":762165,"vw":44.044411},{"c":44.49,"h":44.785,"l":43.0806,"n":7755,"o":43.99,"t":"2026-09-09T04:00:00Z","v":425757,"vw":44.050506},{"c":44.72,"h":45.72,"l":43.63,"n":12603,"o":43.63,"t":"2026-09-10T04:00:00Z","v":1017970,"vw":44.706238},{"c":43.86,"h":45.42,"l":43.165,"n":10453,"o":45,"t":"2026-09-11T04:00:00Z","v":739644,"vw":43.931242},{"c":42.96,"h":43.87,"l":42.65,"n":9312,"o":43.48,"t":"2026-09-14T04:00:00Z","v":773612,"vw":43.153446},{"c":42.14,"h":43.075,"l":41.94,"n":9155,"o":42.7,"t":"2026-09-15T04:00:00Z","v":689676,"vw":42.338244},{"c":42.27,"h":42.86,"l":41.58,"n":6000,"o":42.19,"t":"2026-09-16T04:00:00Z","v":365020,"vw":42.277362},{"c":42.62,"h":43.09,"l":42.365,"n":5794,"o":43,"t":"2026-09-17T04:00:00Z","v":378810,"vw":42.707442},{"c":41.76,"h":42.425,"l":41.5,"n":7422,"o":42.2,"t":"2026-09-18T04:00:00Z","v":524556,"vw":41.798472},{"c":41.76,"h":42.2,"l":41.33,"n":5873,"o":42.05,"t":"2026-09-21T04:00:00Z","v":456085,"vw":41.713962},{"c":41.25,"h":41.918,"l":40.275,"n":14863,"o":41.54,"t":"2026-09-22T04:00:00Z","v":929396,"vw":41.145606},{"c":39.99,"h":42.01,"l":39.93,"n":13052,"o":41.11,"t":"2026-09-23T04:00:00Z","v":1022498,"vw":40.527659},{"c":39.59,"h":40.44,"l":39.28,"n":12060,"o":39.83,"t":"2026-09-24T04:00:00Z","v":936316,"vw":39.674308},{"c":38.74,"h":40,"l":38.74,"n":8003,"o":40,"t":"2026-09-25T04:00:00Z","v":604769,"vw":39.138698},{"c":36.98,"h":38.53,"l":36.73,"n":15829,"o":38.09,"t":"2026-09-28T04:00:00Z","v":1079517,"vw":37.206347},{"c":37.02,"h":37.83,"l":36.56,"n":10657,"o":37.02,"t":"2026-09-29T04:00:00Z","v":730066,"vw":36.963121},{"c":37.24,"h":38.04,"l":36.685,"n":10927,"o":37.15,"t":"2026-09-30T04:00:00Z","v":850261,"vw":37.433726},{"c":36.07,"h":37.225,"l":35.21,"n":18054,"o":37,"t":"2026-10-01T04:00:00Z","v":1697386,"vw":35.985956},{"c":35.89,"h":36.68,"l":35.655,"n":10103,"o":36.17,"t":"2026-10-02T04:00:00Z","v":848871,"vw":36.028266},{"c":38.25,"h":38.615,"l":37.2,"n":18166,"o":37.2,"t":"2026-10-05T04:00:00Z","v":1824027,"vw":37.883564},{"c":38.18,"h":38.84,"l":38.05,"n":13857,"o":38.5,"t":"2026-10-06T04:00:00Z","v":1398959,"vw":38.426548},{"c":37.05,"h":37.65,"l":36.77,"n":11134,"o":37.62,"t":"2026-10-07T04:00:00Z","v":941922,"vw":37.129133},{"c":36.76,"h":38.04,"l":36.51,"n":13184,"o":36.51,"t":"2026-10-08T04:00:00Z","v":1111732,"vw":37.259573},{"c":36.81,"h":37.5987,"l":36.45,"n":10107,"o":37.07,"t":"2026-10-09T04:00:00Z","v":805791,"vw":36.88315},{"c":36.78,"h":37.15,"l":36.57,"n":6142,"o":36.82,"t":"2026-10-12T04:00:00Z","v":376373,"vw":36.80394},{"c":36.79,"h":37.63,"l":36.57,"n":10372,"o":36.945,"t":"2026-10-13T04:00:00Z","v":859435,"vw":37.084733},{"c":35.55,"h":36.63,"l":35.46,"n":9158,"o":36.24,"t":"2026-10-14T04:00:00Z","v":701601,"vw":35.924123},{"c":36.47,"h":36.575,"l":34.7,"n":9466,"o":35.3,"t":"2026-10-15T04:00:00Z","v":941380,"vw":35.887734},{"c":36.02,"h":36.68,"l":35.55,"n":8132,"o":36.61,"t":"2026-10-16T04:00:00Z","v":584487,"vw":36.007422},{"c":35.09,"h":36.275,"l":34.57,"n":9098,"o":36.07,"t":"2026-10-19T04:00:00Z","v":906990,"vw":35.127695},{"c":35.46,"h":36.45,"l":34.92,"n":14528,"o":34.92,"t":"2026-10-20T04:00:00Z","v":1217274,"vw":35.74643},{"c":36.82,"h":36.83,"l":35.67,"n":12848,"o":35.8,"t":"2026-10-21T04:00:00Z","v":1308652,"vw":36.223585},{"c":36.12,"h":36.43,"l":35.35,"n":19074,"o":36.2,"t":"2026-10-22T04:00:00Z","v":1377677,"vw":35.820855}],"volatilityBars":[{"c":41.81,"h":41.82,"l":41.81,"n":3,"o":41.82,"t":"2026-09-22T08:00:00Z","v":717,"vw":41.814153},{"c":41.81,"h":41.81,"l":41.81,"n":1,"o":41.81,"t":"2026-09-22T08:15:00Z","v":303,"vw":41.81},{"c":41.6,"h":41.6,"l":41.6,"n":22,"o":41.6,"t":"2026-09-22T11:45:00Z","v":1516,"vw":41.6},{"c":41.76,"h":41.76,"l":41.76,"n":1,"o":41.76,"t":"2026-09-22T12:30:00Z","v":143,"vw":41.76},{"c":41.7,"h":41.84,"l":41.65,"n":28,"o":41.65,"t":"2026-09-22T13:00:00Z","v":1909,"vw":41.738637},{"c":41.38,"h":41.54,"l":41.28,"n":411,"o":41.54,"t":"2026-09-22T13:30:00Z","v":35704,"vw":41.384465},{"c":41.19,"h":41.46,"l":41.19,"n":477,"o":41.405,"t":"2026-09-22T13:45:00Z","v":36109,"vw":41.348315},{"c":41.16,"h":41.2409,"l":41.09,"n":384,"o":41.17,"t":"2026-09-22T14:00:00Z","v":19336,"vw":41.162454},{"c":40.91,"h":41.1774,"l":40.84,"n":398,"o":41.14,"t":"2026-09-22T14:15:00Z","v":30611,"vw":41.044187},{"c":40.6499,"h":40.89,"l":40.55,"n":861,"o":40.87,"t":"2026-09-22T14:30:00Z","v":50450,"vw":40.757658},{"c":40.54,"h":40.67,"l":40.52,"n":728,"o":40.6,"t":"2026-09-22T14:45:00Z","v":50246,"vw":40.567126},{"c":40.42,"h":40.55,"l":40.275,"n":765,"o":40.5,"t":"2026-09-22T15:00:00Z","v":41235,"vw":40.428862},{"c":40.69,"h":40.72,"l":40.38,"n":777,"o":40.4,"t":"2026-09-22T15:15:00Z","v":75024,"vw":40.490328},{"c":40.91,"h":40.91,"l":40.705,"n":405,"o":40.81,"t":"2026-09-22T15:30:00Z","v":26357,"vw":40.814622},{"c":41.02,"h":41.05,"l":40.91,"n":506,"o":40.91,"t":"2026-09-22T15:45:00Z","v":25394,"vw":40.997766},{"c":40.89,"h":41.09,"l":40.78,"n":375,"o":41.04,"t":"2026-09-22T16:00:00Z","v":20650,"vw":40.910454},{"c":40.9,"h":41.11,"l":40.86,"n":483,"o":40.87,"t":"2026-09-22T16:15:00Z","v":30319,"vw":41.011811},{"c":40.875,"h":41.1,"l":40.85,"n":366,"o":40.91,"t":"2026-09-22T16:30:00Z","v":24710,"vw":40.992206},{"c":40.975,"h":41.05,"l":40.9,"n":312,"o":40.9095,"t":"2026-09-22T16:45:00Z","v":12798,"vw":40.959159},{"c":41.01,"h":41.04,"l":40.945,"n":395,"o":40.945,"t":"2026-09-22T17:00:00Z","v":24761,"vw":41.002884},{"c":41.015,"h":41.14,"l":40.92,"n":505,"o":41.02,"t":"2026-09-22T17:15:00Z","v":32834,"vw":41.042689},{"c":41.1,"h":41.128,"l":41.04,"n":478,"o":41.04,"t":"2026-09-22T17:30:00Z","v":25455,"vw":41.090725},{"c":41.49,"h":41.52,"l":41.095,"n":566,"o":41.12,"t":"2026-09-22T17:45:00Z","v":25010,"vw":41.304111},{"c":41.73,"h":41.75,"l":41.49,"n":606,"o":41.49,"t":"2026-09-22T18:00:00Z","v":29080,"vw":41.645317},{"c":41.69,"h":41.84,"l":41.59,"n":432,"o":41.75,"t":"2026-09-22T18:15:00Z","v":17081,"vw":41.722831},{"c":41.74,"h":41.785,"l":41.6,"n":354,"o":41.69,"t":"2026-09-22T18:30:00Z","v":17011,"vw":41.685814},{"c":41.7,"h":41.85,"l":41.7,"n":524,"o":41.74,"t":"2026-09-22T18:45:00Z","v":26916,"vw":41.784486},{"c":41.68,"h":41.918,"l":41.57,"n":680,"o":41.71,"t":"2026-09-22T19:00:00Z","v":56569,"vw":41.777766},{"c":41.755,"h":41.8,"l":41.65,"n":730,"o":41.69,"t":"2026-09-22T19:15:00Z","v":42006,"vw":41.723086},{"c":41.46,"h":41.76,"l":41.46,"n":664,"o":41.755,"t":"2026-09-22T19:30:00Z","v":61918,"vw":41.562755},{"c":41.25,"h":41.54,"l":41.24,"n":1080,"o":41.47,"t":"2026-09-22T19:45:00Z","v":53132,"vw":41.368632},{"c":41.25,"h":41.25,"l":41.25,"n":7,"o":41.25,"t":"2026-09-22T20:00:00Z","v":25905,"vw":41.25},{"c":41.4,"h":41.4,"l":41.4,"n":1,"o":41.4,"t":"2026-09-22T22:45:00Z","v":100,"vw":41.4},{"c":41.5,"h":41.5,"l":41.5,"n":2,"o":41.5,"t":"2026-09-23T08:00:00Z","v":3800,"vw":41.5},{"c":41.15,"h":41.25,"l":41.15,"n":22,"o":41.2,"t":"2026-09-23T13:15:00Z","v":1202,"vw":41.220667},{"c":41.56,"h":41.56,"l":41.11,"n":57,"o":41.11,"t":"2026-09-23T13:30:00Z","v":7544,"vw":41.223209},{"c":41.69,"h":42.01,"l":41.49,"n":321,"o":41.49,"t":"2026-09-23T13:45:00Z","v":53674,"vw":41.838071},{"c":41.05,"h":41.73,"l":41,"n":347,"o":41.62,"t":"2026-09-23T14:00:00Z","v":27842,"vw":41.369628},{"c":40.97,"h":41.14,"l":40.95,"n":251,"o":41.08,"t":"2026-09-23T14:15:00Z","v":10146,"vw":41.037949},{"c":41.05,"h":41.3,"l":40.95,"n":238,"o":40.95,"t":"2026-09-23T14:30:00Z","v":20535,"vw":41.11966},{"c":40.92,"h":41.11,"l":40.8,"n":541,"o":41.05,"t":"2026-09-23T14:45:00Z","v":45844,"vw":40.945603},{"c":40.945,"h":41.085,"l":40.81,"n":421,"o":40.925,"t":"2026-09-23T15:00:00Z","v":80732,"vw":40.887181},{"c":40.82,"h":41.0395,"l":40.775,"n":215,"o":40.96,"t":"2026-09-23T15:15:00Z","v":13814,"vw":40.85689},{"c":40.58,"h":40.82,"l":40.58,"n":317,"o":40.76,"t":"2026-09-23T15:30:00Z","v":48220,"vw":40.707933},{"c":40.58,"h":40.618,"l":40.32,"n":787,"o":40.54,"t":"2026-09-23T15:45:00Z","v":38127,"vw":40.477064},{"c":40.49,"h":40.63,"l":40.43,"n":417,"o":40.63,"t":"2026-09-23T16:00:00Z","v":20297,"vw":40.499074},{"c":40.46,"h":40.56,"l":40.43,"n":354,"o":40.49,"t":"2026-09-23T16:15:00Z","v":22899,"vw":40.514539},{"c":40.4,"h":40.49,"l":40.36,"n":311,"o":40.47,"t":"2026-09-23T16:30:00Z","v":22216,"vw":40.424581},{"c":40.16,"h":40.46,"l":40.06,"n":849,"o":40.41,"t":"2026-09-23T16:45:00Z","v":71251,"vw":40.240526},{"c":40.1,"h":40.14,"l":39.93,"n":760,"o":40.13,"t":"2026-09-23T17:00:00Z","v":47575,"vw":40.021392},{"c":40.39,"h":40.4,"l":40.055,"n":529,"o":40.055,"t":"2026-09-23T17:15:00Z","v":27983,"vw":40.208609},{"c":40.33,"h":40.57,"l":40.13,"n":389,"o":40.395,"t":"2026-09-23T17:30:00Z","v":21354,"vw":40.346507},{"c":40.555,"h":40.56,"l":40.34,"n":403,"o":40.35,"t":"2026-09-23T17:45:00Z","v":24046,"vw":40.462663},{"c":40.305,"h":40.55,"l":40.26,"n":539,"o":40.55,"t":"2026-09-23T18:00:00Z","v":37518,"vw":40.351386},{"c":40.34,"h":40.3699,"l":40.22,"n":532,"o":40.3,"t":"2026-09-23T18:15:00Z","v":39129,"vw":40.292566},{"c":40.1,"h":40.33,"l":40.07,"n":693,"o":40.31,"t":"2026-09-23T18:30:00Z","v":48460,"vw":40.1971},{"c":40.19,"h":40.31,"l":40.07,"n":373,"o":40.08,"t":"2026-09-23T18:45:00Z","v":21948,"vw":40.178045},{"c":40.201,"h":40.22,"l":40.12,"n":297,"o":40.18,"t":"2026-09-23T19:00:00Z","v":19160,"vw":40.179651},{"c":40.2023,"h":40.27,"l":40.04,"n":429,"o":40.22,"t":"2026-09-23T19:15:00Z","v":29919,"vw":40.132268},{"c":40.16,"h":40.22,"l":40.06,"n":568,"o":40.2,"t":"2026-09-23T19:30:00Z","v":36930,"vw":40.161498},{"c":39.99,"h":40.17,"l":39.98,"n":1626,"o":40.17,"t":"2026-09-23T19:45:00Z","v":103217,"vw":40.06171},{"c":39.99,"h":39.99,"l":39.99,"n":17,"o":39.99,"t":"2026-09-23T20:00:00Z","v":66792,"vw":39.99},{"c":40,"h":40,"l":40,"n":4,"o":40,"t":"2026-09-24T12:45:00Z","v":250,"vw":40},{"c":40.345,"h":40.44,"l":39.83,"n":401,"o":39.83,"t":"2026-09-24T13:30:00Z","v":41232,"vw":40.126693},{"c":40.13,"h":40.44,"l":39.81,"n":624,"o":40.34,"t":"2026-09-24T13:45:00Z","v":57704,"vw":40.128976},{"c":39.895,"h":40.3,"l":39.875,"n":390,"o":40.2,"t":"2026-09-24T14:00:00Z","v":32873,"vw":40.144781},{"c":39.9477,"h":39.948,"l":39.77,"n":288,"o":39.8,"t":"2026-09-24T14:15:00Z","v":15662,"vw":39.840426},{"c":39.77,"h":39.97,"l":39.72,"n":370,"o":39.92,"t":"2026-09-24T14:30:00Z","v":27734,"vw":39.894238},{"c":39.35,"h":39.745,"l":39.3,"n":635,"o":39.72,"t":"2026-09-24T14:45:00Z","v":44907,"vw":39.484877},{"c":39.28,"h":39.47,"l":39.28,"n":559,"o":39.35,"t":"2026-09-24T15:00:00Z","v":56136,"vw":39.372203},{"c":39.28,"h":39.465,"l":39.28,"n":289,"o":39.318,"t":"2026-09-24T15:15:00Z","v":24871,"vw":39.372857},{"c":39.39,"h":39.44,"l":39.28,"n":322,"o":39.31,"t":"2026-09-24T15:30:00Z","v":15960,"vw":39.358717},{"c":39.41,"h":39.47,"l":39.31,"n":358,"o":39.3985,"t":"2026-09-24T15:45:00Z","v":19279,"vw":39.375182},{"c":39.405,"h":39.52,"l":39.35,"n":411,"o":39.425,"t":"2026-09-24T16:00:00Z","v":26527,"vw":39.458657},{"c":39.7,"h":39.93,"l":39.435,"n":714,"o":39.45,"t":"2026-09-24T16:15:00Z","v":74178,"vw":39.647554},{"c":39.63,"h":39.7,"l":39.445,"n":417,"o":39.7,"t":"2026-09-24T16:30:00Z","v":48775,"vw":39.572611},{"c":39.94,"h":39.97,"l":39.64,"n":379,"o":39.64,"t":"2026-09-24T16:45:00Z","v":32027,"vw":39.810058},{"c":39.81,"h":39.945,"l":39.795,"n":285,"o":39.9,"t":"2026-09-24T17:00:00Z","v":14072,"vw":39.877294},{"c":39.77,"h":40,"l":39.73,"n":375,"o":39.85,"t":"2026-09-24T17:15:00Z","v":24637,"vw":39.87708},{"c":39.765,"h":39.93,"l":39.7,"n":369,"o":39.83,"t":"2026-09-24T17:30:00Z","v":22225,"vw":39.836711},{"c":39.72,"h":39.83,"l":39.59,"n":333,"o":39.752,"t":"2026-09-24T17:45:00Z","v":26454,"vw":39.688746},{"c":39.59,"h":39.73,"l":39.56,"n":281,"o":39.72,"t":"2026-09-24T18:00:00Z","v":12884,"vw":39.655882},{"c":39.8,"h":39.84,"l":39.58,"n":377,"o":39.615,"t":"2026-09-24T18:15:00Z","v":28189,"vw":39.673248},{"c":39.74,"h":39.91,"l":39.57,"n":492,"o":39.77,"t":"2026-09-24T18:30:00Z","v":34330,"vw":39.715424},{"c":39.775,"h":39.83,"l":39.71,"n":249,"o":39.74,"t":"2026-09-24T18:45:00Z","v":11709,"vw":39.762647},{"c":39.55,"h":39.775,"l":39.475,"n":361,"o":39.775,"t":"2026-09-24T19:00:00Z","v":25316,"vw":39.620609},{"c":39.425,"h":39.58,"l":39.41,"n":558,"o":39.51,"t":"2026-09-24T19:15:00Z","v":50831,"vw":39.491605},{"c":39.52,"h":39.58,"l":39.35,"n":624,"o":39.43,"t":"2026-09-24T19:30:00Z","v":35381,"vw":39.431539},{"c":39.61,"h":39.63,"l":39.45,"n":1409,"o":39.555,"t":"2026-09-24T19:45:00Z","v":102845,"vw":39.581117},{"c":39.59,"h":39.59,"l":39.59,"n":10,"o":39.59,"t":"2026-09-24T20:00:00Z","v":26555,"vw":39.59},{"c":39.37,"h":40,"l":39.37,"n":132,"o":40,"t":"2026-09-25T13:30:00Z","v":6447,"vw":39.625567},{"c":39.03,"h":39.35,"l":38.91,"n":348,"o":39.34,"t":"2026-09-25T13:45:00Z","v":32309,"vw":39.098682},{"c":39.12,"h":39.23,"l":38.85,"n":275,"o":38.985,"t":"2026-09-25T14:00:00Z","v":22753,"vw":39.04002},{"c":39.06,"h":39.2295,"l":39.02,"n":126,"o":39.09,"t":"2026-09-25T14:15:00Z","v":6224,"vw":39.11953},{"c":39.44,"h":39.44,"l":38.96,"n":313,"o":39.035,"t":"2026-09-25T14:30:00Z","v":41200,"vw":39.191565},{"c":39.67,"h":39.73,"l":39.3605,"n":266,"o":39.48,"t":"2026-09-25T14:45:00Z","v":30796,"vw":39.546774},{"c":39.655,"h":39.71,"l":39.285,"n":432,"o":39.71,"t":"2026-09-25T15:00:00Z","v":57009,"vw":39.546883},{"c":39.27,"h":39.625,"l":39.27,"n":309,"o":39.6,"t":"2026-09-25T15:15:00Z","v":23355,"vw":39.453385},{"c":39.235,"h":39.35,"l":39.21,"n":241,"o":39.31,"t":"2026-09-25T15:30:00Z","v":19135,"vw":39.292285},{"c":39.23,"h":39.2795,"l":39.1405,"n":184,"o":39.235,"t":"2026-09-25T15:45:00Z","v":18971,"vw":39.186555},{"c":39.25,"h":39.39,"l":39.25,"n":131,"o":39.28,"t":"2026-09-25T16:00:00Z","v":5147,"vw":39.321704},{"c":39.24,"h":39.31,"l":39.13,"n":339,"o":39.27,"t":"2026-09-25T16:15:00Z","v":27912,"vw":39.24261},{"c":39.3,"h":39.334,"l":39.21,"n":353,"o":39.27,"t":"2026-09-25T16:30:00Z","v":16296,"vw":39.286431},{"c":38.98,"h":39.285,"l":38.98,"n":206,"o":39.285,"t":"2026-09-25T16:45:00Z","v":10301,"vw":39.076605},{"c":39.07,"h":39.155,"l":39.02,"n":146,"o":39.02,"t":"2026-09-25T17:00:00Z","v":10576,"vw":39.077935},{"c":38.99,"h":39.06,"l":38.97,"n":121,"o":39.06,"t":"2026-09-25T17:15:00Z","v":6246,"vw":39.032556},{"c":38.93,"h":39.05,"l":38.93,"n":128,"o":39.01,"t":"2026-09-25T17:30:00Z","v":7448,"vw":39.002935},{"c":38.83,"h":38.92,"l":38.775,"n":254,"o":38.92,"t":"2026-09-25T17:45:00Z","v":16981,"vw":38.818977},{"c":38.895,"h":38.9,"l":38.83,"n":199,"o":38.84,"t":"2026-09-25T18:00:00Z","v":11333,"vw":38.877467},{"c":38.975,"h":38.98,"l":38.87,"n":280,"o":38.87,"t":"2026-09-25T18:15:00Z","v":19296,"vw":38.908139},{"c":39.115,"h":39.18,"l":38.99,"n":154,"o":39,"t":"2026-09-25T18:30:00Z","v":7546,"vw":39.058379},{"c":39.24,"h":39.29,"l":39.14,"n":313,"o":39.14,"t":"2026-09-25T18:45:00Z","v":16292,"vw":39.228458},{"c":39.06,"h":39.26,"l":38.99,"n":153,"o":39.26,"t":"2026-09-25T19:00:00Z","v":6122,"vw":39.085275},{"c":38.93,"h":39.08,"l":38.89,"n":229,"o":39.045,"t":"2026-09-25T19:15:00Z","v":18245,"vw":38.987718},{"c":38.97,"h":39.025,"l":38.9,"n":285,"o":38.92,"t":"2026-09-25T19:30:00Z","v":13927,"vw":38.961243},{"c":38.76,"h":39.03,"l":38.74,"n":1205,"o":39,"t":"2026-09-25T19:45:00Z","v":87513,"vw":38.845728},{"c":38.74,"h":38.74,"l":38.74,"n":18,"o":38.74,"t":"2026-09-25T20:00:00Z","v":47809,"vw":38.74},{"c":37.6,"h":38.53,"l":37.43,"n":409,"o":38.09,"t":"2026-09-28T13:30:00Z","v":40658,"vw":37.644848},{"c":37.19,"h":37.555,"l":37.16,"n":440,"o":37.53,"t":"2026-09-28T13:45:00Z","v":35444,"vw":37.280631},{"c":37.375,"h":37.47,"l":37.12,"n":342,"o":37.185,"t":"2026-09-28T14:00:00Z","v":28940,"vw":37.326595},{"c":37.53,"h":37.53,"l":37.35,"n":489,"o":37.375,"t":"2026-09-28T14:15:00Z","v":23430,"vw":37.442464},{"c":37.555,"h":37.67,"l":37.43,"n":787,"o":37.52,"t":"2026-09-28T14:30:00Z","v":50793,"vw":37.553261},{"c":37.3,"h":37.58,"l":37.15,"n":1072,"o":37.58,"t":"2026-09-28T14:45:00Z","v":88167,"vw":37.312941},{"c":37.29,"h":37.345,"l":37.18,"n":562,"o":37.27,"t":"2026-09-28T15:00:00Z","v":41316,"vw":37.24129},{"c":37.255,"h":37.33,"l":37.21,"n":330,"o":37.33,"t":"2026-09-28T15:15:00Z","v":17637,"vw":37.249176},{"c":37.17,"h":37.37,"l":37.14,"n":317,"o":37.245,"t":"2026-09-28T15:30:00Z","v":21390,"vw":37.231833},{"c":37.1205,"h":37.19,"l":37.05,"n":429,"o":37.15,"t":"2026-09-28T15:45:00Z","v":25232,"vw":37.097102},{"c":37.03,"h":37.2395,"l":37.03,"n":565,"o":37.095,"t":"2026-09-28T16:00:00Z","v":36147,"vw":37.113064},{"c":37.45,"h":37.59,"l":36.965,"n":724,"o":37,"t":"2026-09-28T16:15:00Z","v":55292,"vw":37.264895},{"c":37.315,"h":37.55,"l":37.29,"n":708,"o":37.51,"t":"2026-09-28T16:30:00Z","v":48218,"vw":37.397655},{"c":37.42,"h":37.515,"l":37.315,"n":342,"o":37.315,"t":"2026-09-28T16:45:00Z","v":18993,"vw":37.398126},{"c":37.61,"h":37.73,"l":37.41,"n":451,"o":37.41,"t":"2026-09-28T17:00:00Z","v":29839,"vw":37.561556},{"c":37.4859,"h":37.66,"l":37.44,"n":372,"o":37.61,"t":"2026-09-28T17:15:00Z","v":24065,"vw":37.531156},{"c":37.5199,"h":37.52,"l":37.43,"n":198,"o":37.45,"t":"2026-09-28T17:30:00Z","v":11915,"vw":37.490534},{"c":37.36,"h":37.525,"l":37.22,"n":457,"o":37.525,"t":"2026-09-28T17:45:00Z","v":26724,"vw":37.330271},{"c":37.29,"h":37.37,"l":37.25,"n":418,"o":37.33,"t":"2026-09-28T18:00:00Z","v":29971,"vw":37.298454},{"c":37.07,"h":37.3,"l":37.06,"n":455,"o":37.27,"t":"2026-09-28T18:15:00Z","v":29247,"vw":37.185059},{"c":36.91,"h":37.1,"l":36.895,"n":619,"o":37.1,"t":"2026-09-28T18:30:00Z","v":36804,"vw":37.018988},{"c":36.79,"h":36.91,"l":36.73,"n":819,"o":36.91,"t":"2026-09-28T18:45:00Z","v":50794,"vw":36.829903},{"c":36.82,"h":37.09,"l":36.76,"n":623,"o":36.79,"t":"2026-09-28T19:00:00Z","v":37616,"vw":36.900896},{"c":37.04,"h":37.04,"l":36.75,"n":673,"o":36.79,"t":"2026-09-28T19:15:00Z","v":66004,"vw":36.867086},{"c":37.02,"h":37.14,"l":36.95,"n":936,"o":37.05,"t":"2026-09-28T19:30:00Z","v":59796,"vw":37.027402},{"c":36.96,"h":37.055,"l":36.9,"n":1797,"o":37.02,"t":"2026-09-28T19:45:00Z","v":106622,"vw":36.992059},{"c":37.71,"h":37.71,"l":36.98,"n":13,"o":36.98,"t":"2026-09-28T20:00:00Z","v":31101,"vw":37.003515},{"c":37.1,"h":37.1,"l":37.1,"n":17,"o":37.1,"t":"2026-09-29T13:15:00Z","v":2700,"vw":37.1},{"c":37.345,"h":37.345,"l":36.7,"n":413,"o":37.08,"t":"2026-09-29T13:30:00Z","v":41801,"vw":37.056305},{"c":37.57,"h":37.78,"l":37.37,"n":549,"o":37.37,"t":"2026-09-29T13:45:00Z","v":39740,"vw":37.644731},{"c":37.515,"h":37.83,"l":37.41,"n":463,"o":37.69,"t":"2026-09-29T14:00:00Z","v":32150,"vw":37.565627},{"c":37.13,"h":37.515,"l":37.09,"n":410,"o":37.515,"t":"2026-09-29T14:15:00Z","v":29065,"vw":37.234737},{"c":37.146,"h":37.335,"l":37.146,"n":314,"o":37.19,"t":"2026-09-29T14:30:00Z","v":15035,"vw":37.236722},{"c":37.19,"h":37.25,"l":37.04,"n":451,"o":37.14,"t":"2026-09-29T14:45:00Z","v":27261,"vw":37.130901},{"c":36.735,"h":37.16,"l":36.735,"n":234,"o":37.15,"t":"2026-09-29T15:00:00Z","v":12390,"vw":36.987771},{"c":36.595,"h":36.8,"l":36.56,"n":273,"o":36.77,"t":"2026-09-29T15:15:00Z","v":13303,"vw":36.677764},{"c":36.85,"h":36.89,"l":36.66,"n":259,"o":36.66,"t":"2026-09-29T15:30:00Z","v":15859,"vw":36.81211},{"c":36.78,"h":36.97,"l":36.73,"n":307,"o":36.89,"t":"2026-09-29T15:45:00Z","v":28307,"vw":36.824709},{"c":36.94,"h":37.08,"l":36.8,"n":293,"o":36.81,"t":"2026-09-29T16:00:00Z","v":20798,"vw":36.977141},{"c":36.87,"h":36.88,"l":36.72,"n":258,"o":36.88,"t":"2026-09-29T16:15:00Z","v":13230,"vw":36.795001},{"c":36.801,"h":36.9,"l":36.795,"n":223,"o":36.855,"t":"2026-09-29T16:30:00Z","v":12586,"vw":36.847727},{"c":36.76,"h":36.855,"l":36.68,"n":354,"o":36.855,"t":"2026-09-29T16:45:00Z","v":24805,"vw":36.731744},{"c":36.645,"h":36.725,"l":36.575,"n":315,"o":36.725,"t":"2026-09-29T17:00:00Z","v":24981,"vw":36.649135},{"c":36.77,"h":36.77,"l":36.61,"n":389,"o":36.625,"t":"2026-09-29T17:15:00Z","v":18122,"vw":36.678864},{"c":36.845,"h":36.89,"l":36.73,"n":328,"o":36.78,"t":"2026-09-29T17:30:00Z","v":34010,"vw":36.815836},{"c":36.72,"h":36.86,"l":36.69,"n":432,"o":36.82,"t":"2026-09-29T17:45:00Z","v":35336,"vw":36.731467},{"c":36.75,"h":36.83,"l":36.7,"n":419,"o":36.73,"t":"2026-09-29T18:00:00Z","v":31932,"vw":36.752164},{"c":36.67,"h":36.76,"l":36.67,"n":498,"o":36.735,"t":"2026-09-29T18:15:00Z","v":39141,"vw":36.725805},{"c":36.78,"h":36.86,"l":36.682,"n":403,"o":36.69,"t":"2026-09-29T18:30:00Z","v":24535,"vw":36.788131},{"c":36.85,"h":36.85,"l":36.73,"n":479,"o":36.78,"t":"2026-09-29T18:45:00Z","v":22352,"vw":36.772691},{"c":36.855,"h":36.87,"l":36.8,"n":251,"o":36.8366,"t":"2026-09-29T19:00:00Z","v":12773,"vw":36.835701},{"c":36.85,"h":36.9,"l":36.82,"n":386,"o":36.855,"t":"2026-09-29T19:15:00Z","v":23849,"vw":36.860774},{"c":36.94,"h":37.06,"l":36.855,"n":438,"o":36.88,"t":"2026-09-29T19:30:00Z","v":27030,"vw":36.949461},{"c":37.005,"h":37.06,"l":36.94,"n":964,"o":36.94,"t":"2026-09-29T19:45:00Z","v":49323,"vw":37.013043},{"c":37.02,"h":37.02,"l":37.02,"n":8,"o":37.02,"t":"2026-09-29T20:00:00Z","v":46099,"vw":37.02},{"c":36.65,"h":36.65,"l":36.65,"n":27,"o":36.65,"t":"2026-09-30T11:00:00Z","v":309,"vw":36.65},{"c":37.46,"h":37.51,"l":37.38,"n":18,"o":37.38,"t":"2026-09-30T12:30:00Z","v":2800,"vw":37.44887},{"c":36.82,"h":37.68,"l":36.685,"n":414,"o":37.29,"t":"2026-09-30T13:30:00Z","v":43168,"vw":36.980807},{"c":37.03,"h":37.11,"l":36.83,"n":180,"o":36.83,"t":"2026-09-30T13:45:00Z","v":13135,"vw":37.016514},{"c":36.91,"h":37.088,"l":36.89,"n":150,"o":37.06,"t":"2026-09-30T14:00:00Z","v":9552,"vw":37.000739},{"c":37.16,"h":37.34,"l":36.915,"n":235,"o":36.915,"t":"2026-09-30T14:15:00Z","v":20390,"vw":37.188235},{"c":37.31,"h":37.31,"l":37.11,"n":379,"o":37.12,"t":"2026-09-30T14:30:00Z","v":29413,"vw":37.216912},{"c":37.39,"h":37.46,"l":37.285,"n":657,"o":37.31,"t":"2026-09-30T14:45:00Z","v":57669,"vw":37.405218},{"c":37.39,"h":37.44,"l":37.31,"n":212,"o":37.3353,"t":"2026-09-30T15:00:00Z","v":22848,"vw":37.390955},{"c":37.16,"h":37.39,"l":37.07,"n":413,"o":37.35,"t":"2026-09-30T15:15:00Z","v":31230,"vw":37.161556},{"c":37.04,"h":37.18,"l":37.04,"n":365,"o":37.1,"t":"2026-09-30T15:30:00Z","v":20202,"vw":37.114721},{"c":37.29,"h":37.29,"l":37.03,"n":180,"o":37.03,"t":"2026-09-30T15:45:00Z","v":11372,"vw":37.166174},{"c":37.27,"h":37.395,"l":37.2,"n":161,"o":37.3,"t":"2026-09-30T16:00:00Z","v":5899,"vw":37.290643},{"c":37.46,"h":37.59,"l":37.23,"n":316,"o":37.26,"t":"2026-09-30T16:15:00Z","v":16584,"vw":37.407274},{"c":37.355,"h":37.53,"l":37.325,"n":204,"o":37.49,"t":"2026-09-30T16:30:00Z","v":15376,"vw":37.487044},{"c":37.36,"h":37.41,"l":37.3173,"n":104,"o":37.3173,"t":"2026-09-30T16:45:00Z","v":4734,"vw":37.36467},{"c":37.53,"h":37.6,"l":37.4,"n":384,"o":37.4,"t":"2026-09-30T17:00:00Z","v":40708,"vw":37.523577},{"c":37.45,"h":37.5003,"l":37.35,"n":169,"o":37.5,"t":"2026-09-30T17:15:00Z","v":11192,"vw":37.412823},{"c":37.53,"h":37.6,"l":37.42,"n":202,"o":37.42,"t":"2026-09-30T17:30:00Z","v":12400,"vw":37.5666},{"c":37.8596,"h":37.88,"l":37.5,"n":511,"o":37.52,"t":"2026-09-30T17:45:00Z","v":36382,"vw":37.652159},{"c":37.715,"h":37.9,"l":37.68,"n":258,"o":37.88,"t":"2026-09-30T18:00:00Z","v":17232,"vw":37.768671},{"c":37.68,"h":37.76,"l":37.54,"n":256,"o":37.72,"t":"2026-09-30T18:15:00Z","v":12312,"vw":37.664966},{"c":38.02,"h":38.02,"l":37.62,"n":605,"o":37.66,"t":"2026-09-30T18:30:00Z","v":32207,"vw":37.878737},{"c":37.87,"h":38.04,"l":37.855,"n":687,"o":37.99,"t":"2026-09-30T18:45:00Z","v":67854,"vw":37.951813},{"c":37.86,"h":37.955,"l":37.79,"n":390,"o":37.88,"t":"2026-09-30T19:00:00Z","v":26675,"vw":37.882206},{"c":37.45,"h":37.85,"l":37.4,"n":625,"o":37.85,"t":"2026-09-30T19:15:00Z","v":47106,"vw":37.616737},{"c":37.43,"h":37.51,"l":37.33,"n":668,"o":37.45,"t":"2026-09-30T19:30:00Z","v":41634,"vw":37.426223},{"c":37.25,"h":37.51,"l":37.24,"n":1500,"o":37.43,"t":"2026-09-30T19:45:00Z","v":95818,"vw":37.349776},{"c":37.4028,"h":37.4028,"l":37.24,"n":16,"o":37.24,"t":"2026-09-30T20:00:00Z","v":89740,"vw":37.242034},{"c":37.5,"h":37.56,"l":37.5,"n":13,"o":37.51,"t":"2026-09-30T20:45:00Z","v":1568,"vw":37.520455},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-01T10:00:00Z","v":100,"vw":37.25},{"c":36.94,"h":37.225,"l":36.795,"n":590,"o":37,"t":"2026-10-01T13:30:00Z","v":49772,"vw":36.896524},{"c":36.73,"h":36.97,"l":36.51,"n":649,"o":36.93,"t":"2026-10-01T13:45:00Z","v":92314,"vw":36.740924},{"c":36.44,"h":36.7,"l":36.29,"n":406,"o":36.685,"t":"2026-10-01T14:00:00Z","v":30318,"vw":36.488927},{"c":36.185,"h":36.54,"l":35.99,"n":883,"o":36.51,"t":"2026-10-01T14:15:00Z","v":71824,"vw":36.184048},{"c":36.105,"h":36.24,"l":36.0775,"n":689,"o":36.21,"t":"2026-10-01T14:30:00Z","v":59969,"vw":36.153295},{"c":35.78,"h":36.21,"l":35.685,"n":794,"o":36.095,"t":"2026-10-01T14:45:00Z","v":54678,"vw":35.899952},{"c":35.51,"h":35.765,"l":35.49,"n":1038,"o":35.75,"t":"2026-10-01T15:00:00Z","v":88759,"vw":35.628637},{"c":35.76,"h":35.76,"l":35.5,"n":568,"o":35.5,"t":"2026-10-01T15:15:00Z","v":62925,"vw":35.616665},{"c":35.37,"h":35.68,"l":35.21,"n":1088,"o":35.68,"t":"2026-10-01T15:30:00Z","v":118644,"vw":35.370876},{"c":35.66,"h":35.66,"l":35.35,"n":973,"o":35.3999,"t":"2026-10-01T15:45:00Z","v":75816,"vw":35.507501},{"c":35.6,"h":35.67,"l":35.5001,"n":580,"o":35.62,"t":"2026-10-01T16:00:00Z","v":43313,"vw":35.572606},{"c":35.82,"h":35.89,"l":35.595,"n":672,"o":35.595,"t":"2026-10-01T16:15:00Z","v":60456,"vw":35.777581},{"c":35.905,"h":35.91,"l":35.7,"n":370,"o":35.8,"t":"2026-10-01T16:30:00Z","v":26578,"vw":35.825554},{"c":35.73,"h":35.93,"l":35.7,"n":625,"o":35.905,"t":"2026-10-01T16:45:00Z","v":60237,"vw":35.799984},{"c":35.82,"h":35.82,"l":35.625,"n":369,"o":35.71,"t":"2026-10-01T17:00:00Z","v":25564,"vw":35.739677},{"c":36.1095,"h":36.135,"l":35.84,"n":893,"o":35.85,"t":"2026-10-01T17:15:00Z","v":72276,"vw":36.000887},{"c":36.345,"h":36.45,"l":36.045,"n":522,"o":36.045,"t":"2026-10-01T17:30:00Z","v":49943,"vw":36.23743},{"c":36.17,"h":36.3,"l":36.06,"n":486,"o":36.3,"t":"2026-10-01T17:45:00Z","v":44800,"vw":36.167971},{"c":35.98,"h":36.26,"l":35.955,"n":338,"o":36.18,"t":"2026-10-01T18:00:00Z","v":28871,"vw":36.124739},{"c":35.93,"h":36.05,"l":35.9,"n":413,"o":35.99,"t":"2026-10-01T18:15:00Z","v":28394,"vw":35.982004},{"c":36.02,"h":36.08,"l":35.91,"n":369,"o":35.915,"t":"2026-10-01T18:30:00Z","v":23647,"vw":36.001617},{"c":36.05,"h":36.06,"l":35.9,"n":365,"o":35.99,"t":"2026-10-01T18:45:00Z","v":34718,"vw":35.964548},{"c":35.99,"h":36.15,"l":35.93,"n":505,"o":36.06,"t":"2026-10-01T19:00:00Z","v":35299,"vw":36.062312},{"c":35.985,"h":36.025,"l":35.875,"n":519,"o":36.01,"t":"2026-10-01T19:15:00Z","v":45035,"vw":35.947008},{"c":36.015,"h":36.2,"l":35.9,"n":1259,"o":35.985,"t":"2026-10-01T19:30:00Z","v":143354,"vw":36.074521},{"c":36.07,"h":36.14,"l":35.975,"n":1871,"o":36,"t":"2026-10-01T19:45:00Z","v":163298,"vw":36.080595},{"c":36.07,"h":36.07,"l":36.07,"n":13,"o":36.07,"t":"2026-10-01T20:00:00Z","v":102329,"vw":36.07},{"c":36.6221,"h":36.6221,"l":36.6221,"n":1,"o":36.6221,"t":"2026-10-02T11:45:00Z","v":120,"vw":36.6221},{"c":36.19,"h":36.29,"l":35.655,"n":515,"o":36.17,"t":"2026-10-02T13:30:00Z","v":85191,"vw":35.907547},{"c":36.26,"h":36.56,"l":36.12,"n":345,"o":36.34,"t":"2026-10-02T13:45:00Z","v":25641,"vw":36.359441},{"c":36.56,"h":36.68,"l":36.15,"n":296,"o":36.2,"t":"2026-10-02T14:00:00Z","v":26796,"vw":36.3643},{"c":36.475,"h":36.59,"l":36.13,"n":285,"o":36.56,"t":"2026-10-02T14:15:00Z","v":19782,"vw":36.338188},{"c":36.39,"h":36.56,"l":36.31,"n":256,"o":36.45,"t":"2026-10-02T14:30:00Z","v":15840,"vw":36.459517},{"c":36.28,"h":36.55,"l":36.18,"n":371,"o":36.36,"t":"2026-10-02T14:45:00Z","v":30495,"vw":36.404419},{"c":36,"h":36.2949,"l":36,"n":340,"o":36.285,"t":"2026-10-02T15:00:00Z","v":27293,"vw":36.119191},{"c":35.935,"h":36.22,"l":35.86,"n":632,"o":36.03,"t":"2026-10-02T15:15:00Z","v":52928,"vw":36.027834},{"c":35.89,"h":36.075,"l":35.89,"n":251,"o":35.94,"t":"2026-10-02T15:30:00Z","v":16728,"vw":36.002683},{"c":35.985,"h":36.18,"l":35.855,"n":303,"o":35.895,"t":"2026-10-02T15:45:00Z","v":13886,"vw":36.021652},{"c":35.81,"h":36.01,"l":35.73,"n":477,"o":35.995,"t":"2026-10-02T16:00:00Z","v":39439,"vw":35.856211},{"c":35.895,"h":36.015,"l":35.78,"n":299,"o":35.85,"t":"2026-10-02T16:15:00Z","v":18312,"vw":35.916758},{"c":35.92,"h":35.94,"l":35.83,"n":186,"o":35.94,"t":"2026-10-02T16:30:00Z","v":10926,"vw":35.898987},{"c":35.98,"h":36.04,"l":35.88,"n":228,"o":35.895,"t":"2026-10-02T16:45:00Z","v":17584,"vw":35.949423},{"c":36.01,"h":36.1,"l":35.93,"n":318,"o":36,"t":"2026-10-02T17:00:00Z","v":20857,"vw":36.027995},{"c":36.035,"h":36.16,"l":36,"n":216,"o":36.06,"t":"2026-10-02T17:15:00Z","v":13284,"vw":36.070827},{"c":35.94,"h":36.03,"l":35.795,"n":400,"o":36.03,"t":"2026-10-02T17:30:00Z","v":27079,"vw":35.878648},{"c":36.08,"h":36.105,"l":35.9,"n":229,"o":35.955,"t":"2026-10-02T17:45:00Z","v":14758,"vw":36.017157},{"c":36.16,"h":36.2,"l":36.03,"n":376,"o":36.08,"t":"2026-10-02T18:00:00Z","v":43784,"vw":36.126433},{"c":35.885,"h":36.1978,"l":35.87,"n":313,"o":36.14,"t":"2026-10-02T18:15:00Z","v":27591,"vw":36.078409},{"c":36.005,"h":36.035,"l":35.85,"n":216,"o":35.9,"t":"2026-10-02T18:30:00Z","v":19571,"vw":35.965677},{"c":36.07,"h":36.07,"l":35.98,"n":363,"o":36.01,"t":"2026-10-02T18:45:00Z","v":44637,"vw":36.032008},{"c":36.1,"h":36.1,"l":35.94,"n":354,"o":36.07,"t":"2026-10-02T19:00:00Z","v":23533,"vw":36.028549},{"c":35.94,"h":36.11,"l":35.905,"n":480,"o":36.09,"t":"2026-10-02T19:15:00Z","v":45544,"vw":36.031412},{"c":35.91,"h":36,"l":35.87,"n":502,"o":35.94,"t":"2026-10-02T19:30:00Z","v":33269,"vw":35.923868},{"c":35.905,"h":35.96,"l":35.84,"n":1299,"o":35.92,"t":"2026-10-02T19:45:00Z","v":84921,"vw":35.904807},{"c":35.89,"h":35.89,"l":35.89,"n":14,"o":35.89,"t":"2026-10-02T20:00:00Z","v":43115,"vw":35.89},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-02T21:00:00Z","v":500,"vw":35.89},{"c":36.5,"h":36.5,"l":36.3,"n":3,"o":36.3,"t":"2026-10-05T08:00:00Z","v":565,"vw":36.335398},{"c":36.82,"h":36.87,"l":36.82,"n":5,"o":36.87,"t":"2026-10-05T08:15:00Z","v":205,"vw":36.845248},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-05T10:00:00Z","v":100,"vw":36.88},{"c":36.88,"h":36.88,"l":36.82,"n":9,"o":36.88,"t":"2026-10-05T10:15:00Z","v":1552,"vw":36.869018},{"c":37,"h":37,"l":36.6,"n":4,"o":36.6,"t":"2026-10-05T11:00:00Z","v":617,"vw":36.902439},{"c":37.73,"h":37.73,"l":37.02,"n":20,"o":37.06,"t":"2026-10-05T11:15:00Z","v":3457,"vw":37.289038},{"c":37.62,"h":37.62,"l":37.62,"n":1,"o":37.62,"t":"2026-10-05T11:45:00Z","v":2000,"vw":37.62},{"c":37.62,"h":37.62,"l":37.5,"n":17,"o":37.5,"t":"2026-10-05T12:45:00Z","v":1271,"vw":37.569855},{"c":37.6,"h":38.34,"l":37.2,"n":1395,"o":37.2,"t":"2026-10-05T13:30:00Z","v":151352,"vw":37.719863},{"c":37.43,"h":37.805,"l":37.36,"n":1122,"o":37.51,"t":"2026-10-05T13:45:00Z","v":103132,"vw":37.556906},{"c":37.605,"h":37.69,"l":37.292,"n":1025,"o":37.5,"t":"2026-10-05T14:00:00Z","v":78235,"vw":37.479338},{"c":37.68,"h":37.75,"l":37.375,"n":904,"o":37.57,"t":"2026-10-05T14:15:00Z","v":73896,"vw":37.62271},{"c":37.67,"h":37.78,"l":37.4,"n":1159,"o":37.6332,"t":"2026-10-05T14:30:00Z","v":142151,"vw":37.532035},{"c":37.79,"h":37.905,"l":37.585,"n":937,"o":37.66,"t":"2026-10-05T14:45:00Z","v":86674,"vw":37.726095},{"c":37.77,"h":37.925,"l":37.71,"n":644,"o":37.765,"t":"2026-10-05T15:00:00Z","v":54865,"vw":37.816191},{"c":37.75,"h":37.83,"l":37.61,"n":544,"o":37.74,"t":"2026-10-05T15:15:00Z","v":41713,"vw":37.712414},{"c":37.69,"h":37.86,"l":37.57,"n":574,"o":37.765,"t":"2026-10-05T15:30:00Z","v":54061,"vw":37.669777},{"c":37.87,"h":38.02,"l":37.64,"n":749,"o":37.69,"t":"2026-10-05T15:45:00Z","v":62224,"vw":37.796462},{"c":37.66,"h":37.93,"l":37.66,"n":357,"o":37.895,"t":"2026-10-05T16:00:00Z","v":45078,"vw":37.801022},{"c":37.86,"h":37.86,"l":37.58,"n":626,"o":37.64,"t":"2026-10-05T16:15:00Z","v":85637,"vw":37.649633},{"c":37.96,"h":38.13,"l":37.855,"n":563,"o":37.855,"t":"2026-10-05T16:30:00Z","v":73087,"vw":37.989682},{"c":38.21,"h":38.3,"l":37.9405,"n":476,"o":37.97,"t":"2026-10-05T16:45:00Z","v":39819,"vw":38.120313},{"c":38.13,"h":38.36,"l":38.11,"n":462,"o":38.2,"t":"2026-10-05T17:00:00Z","v":33876,"vw":38.213285},{"c":38.04,"h":38.23,"l":38,"n":508,"o":38.145,"t":"2026-10-05T17:15:00Z","v":35358,"vw":38.115853},{"c":38.26,"h":38.27,"l":38,"n":436,"o":38.04,"t":"2026-10-05T17:30:00Z","v":35381,"vw":38.093281},{"c":38.395,"h":38.42,"l":38.2,"n":350,"o":38.26,"t":"2026-10-05T17:45:00Z","v":24816,"vw":38.3334},{"c":38.53,"h":38.59,"l":38.36,"n":431,"o":38.36,"t":"2026-10-05T18:00:00Z","v":24544,"vw":38.510024},{"c":38.23,"h":38.56,"l":38.23,"n":400,"o":38.53,"t":"2026-10-05T18:15:00Z","v":49373,"vw":38.359399},{"c":38.2,"h":38.24,"l":38.13,"n":329,"o":38.23,"t":"2026-10-05T18:30:00Z","v":42191,"vw":38.215979},{"c":38.325,"h":38.36,"l":38.21,"n":335,"o":38.225,"t":"2026-10-05T18:45:00Z","v":17361,"vw":38.263241},{"c":38.48,"h":38.52,"l":38.32,"n":300,"o":38.325,"t":"2026-10-05T19:00:00Z","v":16703,"vw":38.427979},{"c":38.28,"h":38.615,"l":38.24,"n":526,"o":38.5275,"t":"2026-10-05T19:15:00Z","v":39590,"vw":38.390661},{"c":38.27,"h":38.34,"l":38.12,"n":532,"o":38.235,"t":"2026-10-05T19:30:00Z","v":27358,"vw":38.213375},{"c":38.21,"h":38.28,"l":38.17,"n":2100,"o":38.28,"t":"2026-10-05T19:45:00Z","v":176179,"vw":38.225315},{"c":38.25,"h":38.25,"l":38.25,"n":14,"o":38.25,"t":"2026-10-05T20:00:00Z","v":93448,"vw":38.25},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-05T22:45:00Z","v":200,"vw":38.3},{"c":38.72,"h":38.72,"l":38.72,"n":4,"o":38.72,"t":"2026-10-06T12:15:00Z","v":1700,"vw":38.72},{"c":38.6,"h":38.6,"l":38.55,"n":10,"o":38.57,"t":"2026-10-06T12:30:00Z","v":1534,"vw":38.570667},{"c":38.7,"h":38.7,"l":38.7,"n":6,"o":38.7,"t":"2026-10-06T12:45:00Z","v":429,"vw":38.7},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-06T13:15:00Z","v":400,"vw":38.4},{"c":38.21,"h":38.84,"l":38.05,"n":473,"o":38.5,"t":"2026-10-06T13:30:00Z","v":45749,"vw":38.430085},{"c":38.53,"h":38.59,"l":38.13,"n":412,"o":38.16,"t":"2026-10-06T13:45:00Z","v":26915,"vw":38.4691},{"c":38.69,"h":38.77,"l":38.405,"n":910,"o":38.43,"t":"2026-10-06T14:00:00Z","v":104976,"vw":38.648977},{"c":38.555,"h":38.79,"l":38.38,"n":466,"o":38.7,"t":"2026-10-06T14:15:00Z","v":25604,"vw":38.565803},{"c":38.71,"h":38.72,"l":38.49,"n":586,"o":38.5,"t":"2026-10-06T14:30:00Z","v":33991,"vw":38.598639},{"c":38.29,"h":38.7,"l":38.24,"n":339,"o":38.7,"t":"2026-10-06T14:45:00Z","v":31679,"vw":38.608223},{"c":38.25,"h":38.33,"l":38.16,"n":323,"o":38.29,"t":"2026-10-06T15:00:00Z","v":18609,"vw":38.246701},{"c":38.495,"h":38.55,"l":38.205,"n":289,"o":38.26,"t":"2026-10-06T15:15:00Z","v":16651,"vw":38.336014},{"c":38.68,"h":38.68,"l":38.4505,"n":425,"o":38.53,"t":"2026-10-06T15:30:00Z","v":30255,"vw":38.571208},{"c":38.67,"h":38.755,"l":38.6305,"n":285,"o":38.75,"t":"2026-10-06T15:45:00Z","v":18639,"vw":38.68916},{"c":38.51,"h":38.675,"l":38.51,"n":367,"o":38.67,"t":"2026-10-06T16:00:00Z","v":22052,"vw":38.581337},{"c":38.4801,"h":38.52,"l":38.48,"n":223,"o":38.51,"t":"2026-10-06T16:15:00Z","v":9518,"vw":38.499216},{"c":38.52,"h":38.5525,"l":38.48,"n":163,"o":38.48,"t":"2026-10-06T16:30:00Z","v":5631,"vw":38.51601},{"c":38.58,"h":38.58,"l":38.38,"n":311,"o":38.49,"t":"2026-10-06T16:45:00Z","v":15076,"vw":38.487587},{"c":38.525,"h":38.53,"l":38.42,"n":216,"o":38.53,"t":"2026-10-06T17:00:00Z","v":11091,"vw":38.469425},{"c":38.4125,"h":38.54,"l":38.4,"n":211,"o":38.515,"t":"2026-10-06T17:15:00Z","v":11709,"vw":38.440057},{"c":38.395,"h":38.47,"l":38.3627,"n":425,"o":38.43,"t":"2026-10-06T17:30:00Z","v":27583,"vw":38.410002},{"c":38.39,"h":38.56,"l":38.375,"n":551,"o":38.395,"t":"2026-10-06T17:45:00Z","v":39658,"vw":38.481923},{"c":38.2854,"h":38.44,"l":38.28,"n":192,"o":38.43,"t":"2026-10-06T18:00:00Z","v":10009,"vw":38.371829},{"c":38.51,"h":38.545,"l":38.24,"n":377,"o":38.29,"t":"2026-10-06T18:15:00Z","v":24459,"vw":38.407883},{"c":38.45,"h":38.53,"l":38.435,"n":247,"o":38.51,"t":"2026-10-06T18:30:00Z","v":13632,"vw":38.462691},{"c":38.39,"h":38.45,"l":38.24,"n":456,"o":38.45,"t":"2026-10-06T18:45:00Z","v":27240,"vw":38.318674},{"c":38.435,"h":38.49,"l":38.34,"n":553,"o":38.39,"t":"2026-10-06T19:00:00Z","v":32153,"vw":38.420905},{"c":38.33,"h":38.46,"l":38.33,"n":648,"o":38.45,"t":"2026-10-06T19:15:00Z","v":81806,"vw":38.408501},{"c":38.34,"h":38.42,"l":38.13,"n":1733,"o":38.33,"t":"2026-10-06T19:30:00Z","v":340246,"vw":38.26978},{"c":38.18,"h":38.53,"l":38.16,"n":2196,"o":38.34,"t":"2026-10-06T19:45:00Z","v":157481,"vw":38.332805},{"c":38.18,"h":38.18,"l":38.18,"n":14,"o":38.18,"t":"2026-10-06T20:00:00Z","v":52003,"vw":38.18},{"c":37.7,"h":37.73,"l":37.7,"n":6,"o":37.73,"t":"2026-10-07T11:30:00Z","v":400,"vw":37.715},{"c":37.6,"h":37.7,"l":37.6,"n":40,"o":37.69,"t":"2026-10-07T11:45:00Z","v":817,"vw":37.666536},{"c":37.96,"h":37.96,"l":37.65,"n":17,"o":37.67,"t":"2026-10-07T12:00:00Z","v":2445,"vw":37.768169},{"c":37.84,"h":37.84,"l":37.84,"n":4,"o":37.84,"t":"2026-10-07T13:15:00Z","v":193,"vw":37.84},{"c":37.155,"h":37.65,"l":36.87,"n":388,"o":37.62,"t":"2026-10-07T13:30:00Z","v":32930,"vw":37.259402},{"c":36.82,"h":37.13,"l":36.775,"n":995,"o":37.105,"t":"2026-10-07T13:45:00Z","v":68414,"vw":36.920101},{"c":37.255,"h":37.39,"l":36.77,"n":895,"o":36.83,"t":"2026-10-07T14:00:00Z","v":60091,"vw":37.099716},{"c":37.15,"h":37.345,"l":37.055,"n":209,"o":37.255,"t":"2026-10-07T14:15:00Z","v":11992,"vw":37.173441},{"c":36.9,"h":37.1,"l":36.86,"n":605,"o":37.1,"t":"2026-10-07T14:30:00Z","v":109620,"vw":36.971147},{"c":37.08,"h":37.17,"l":36.915,"n":212,"o":36.915,"t":"2026-10-07T14:45:00Z","v":24684,"vw":37.086166},{"c":37.2,"h":37.2,"l":36.87,"n":293,"o":37.11,"t":"2026-10-07T15:00:00Z","v":24567,"vw":36.948497},{"c":37.155,"h":37.2774,"l":37.045,"n":654,"o":37.16,"t":"2026-10-07T15:15:00Z","v":53126,"vw":37.221084},{"c":37.28,"h":37.35,"l":37.09,"n":253,"o":37.13,"t":"2026-10-07T15:30:00Z","v":29086,"vw":37.234759},{"c":37.16,"h":37.3,"l":37.135,"n":288,"o":37.21,"t":"2026-10-07T15:45:00Z","v":33278,"vw":37.251146},{"c":37.3,"h":37.3,"l":37.145,"n":154,"o":37.145,"t":"2026-10-07T16:00:00Z","v":9713,"vw":37.213862},{"c":37.31,"h":37.41,"l":37.245,"n":183,"o":37.29,"t":"2026-10-07T16:15:00Z","v":21071,"vw":37.314603},{"c":37.25,"h":37.37,"l":37.25,"n":201,"o":37.305,"t":"2026-10-07T16:30:00Z","v":20331,"vw":37.29316},{"c":37.12,"h":37.22,"l":37.08,"n":193,"o":37.22,"t":"2026-10-07T16:45:00Z","v":18574,"vw":37.104842},{"c":37.33,"h":37.33,"l":37.125,"n":119,"o":37.125,"t":"2026-10-07T17:00:00Z","v":7189,"vw":37.248059},{"c":37.41,"h":37.4381,"l":37.3397,"n":139,"o":37.34,"t":"2026-10-07T17:15:00Z","v":12484,"vw":37.39331},{"c":37.485,"h":37.51,"l":37.35,"n":261,"o":37.44,"t":"2026-10-07T17:30:00Z","v":16584,"vw":37.42042},{"c":37.335,"h":37.47,"l":37.31,"n":336,"o":37.4505,"t":"2026-10-07T17:45:00Z","v":33044,"vw":37.3463},{"c":37.48,"h":37.565,"l":37.34,"n":283,"o":37.36,"t":"2026-10-07T18:00:00Z","v":25202,"vw":37.460096},{"c":37.385,"h":37.4599,"l":37.35,"n":108,"o":37.39,"t":"2026-10-07T18:15:00Z","v":4890,"vw":37.386994},{"c":37.34,"h":37.375,"l":37.25,"n":254,"o":37.35,"t":"2026-10-07T18:30:00Z","v":12841,"vw":37.314389},{"c":37.28,"h":37.36,"l":37.235,"n":184,"o":37.33,"t":"2026-10-07T18:45:00Z","v":13021,"vw":37.306469},{"c":37.2,"h":37.3,"l":37.17,"n":429,"o":37.295,"t":"2026-10-07T19:00:00Z","v":12735,"vw":37.247533},{"c":37.09,"h":37.24,"l":37.09,"n":215,"o":37.205,"t":"2026-10-07T19:15:00Z","v":9008,"vw":37.176193},{"c":37.32,"h":37.36,"l":37.055,"n":730,"o":37.085,"t":"2026-10-07T19:30:00Z","v":58595,"vw":37.193804},{"c":37.075,"h":37.32,"l":36.89,"n":1994,"o":37.32,"t":"2026-10-07T19:45:00Z","v":156982,"vw":37.031117},{"c":37.05,"h":37.05,"l":37.05,"n":12,"o":37.05,"t":"2026-10-07T20:00:00Z","v":47070,"vw":37.05},{"c":37.18,"h":37.18,"l":37.18,"n":2,"o":37.18,"t":"2026-10-07T23:45:00Z","v":101,"vw":37.18},{"c":37,"h":37,"l":37,"n":8,"o":37,"t":"2026-10-08T08:00:00Z","v":107,"vw":37},{"c":36.9,"h":37.1,"l":36.9,"n":32,"o":37.1,"t":"2026-10-08T13:15:00Z","v":1335,"vw":37.025792},{"c":37.61,"h":37.8,"l":36.51,"n":636,"o":36.51,"t":"2026-10-08T13:30:00Z","v":61274,"vw":37.052704},{"c":37.89,"h":38.04,"l":37.57,"n":1898,"o":37.67,"t":"2026-10-08T13:45:00Z","v":180677,"vw":37.812632},{"c":37.58,"h":37.89,"l":37.51,"n":372,"o":37.8,"t":"2026-10-08T14:00:00Z","v":31963,"vw":37.68785},{"c":37.51,"h":37.63,"l":37.35,"n":336,"o":37.47,"t":"2026-10-08T14:15:00Z","v":31008,"vw":37.451633},{"c":37.515,"h":37.88,"l":37.515,"n":400,"o":37.53,"t":"2026-10-08T14:30:00Z","v":33764,"vw":37.704326},{"c":37.595,"h":37.9,"l":37.425,"n":516,"o":37.54,"t":"2026-10-08T14:45:00Z","v":40821,"vw":37.670289},{"c":37.355,"h":37.6,"l":37.25,"n":436,"o":37.58,"t":"2026-10-08T15:00:00Z","v":36087,"vw":37.412414},{"c":37.23,"h":37.6,"l":37.22,"n":681,"o":37.31,"t":"2026-10-08T15:15:00Z","v":70721,"vw":37.401175},{"c":37.11,"h":37.28,"l":37.09,"n":248,"o":37.23,"t":"2026-10-08T15:30:00Z","v":17969,"vw":37.155341},{"c":37.06,"h":37.125,"l":36.83,"n":321,"o":37.08,"t":"2026-10-08T15:45:00Z","v":20088,"vw":37.041552},{"c":37.06,"h":37.14,"l":36.955,"n":229,"o":37.06,"t":"2026-10-08T16:00:00Z","v":14424,"vw":37.018126},{"c":36.9,"h":37.285,"l":36.9,"n":345,"o":37.11,"t":"2026-10-08T16:15:00Z","v":24609,"vw":37.088636},{"c":36.88,"h":36.96,"l":36.79,"n":304,"o":36.95,"t":"2026-10-08T16:30:00Z","v":17949,"vw":36.848911},{"c":36.82,"h":36.878,"l":36.65,"n":306,"o":36.878,"t":"2026-10-08T16:45:00Z","v":16585,"vw":36.758},{"c":37.03,"h":37.11,"l":36.82,"n":263,"o":36.82,"t":"2026-10-08T17:00:00Z","v":15172,"vw":36.933371},{"c":36.825,"h":36.99,"l":36.73,"n":212,"o":36.99,"t":"2026-10-08T17:15:00Z","v":23344,"vw":36.8484},{"c":37.03,"h":37.03,"l":36.81,"n":161,"o":36.825,"t":"2026-10-08T17:30:00Z","v":11208,"vw":36.909121},{"c":37.155,"h":37.17,"l":36.905,"n":281,"o":36.985,"t":"2026-10-08T17:45:00Z","v":21715,"vw":37.063278},{"c":37.12,"h":37.26,"l":37.04,"n":311,"o":37.155,"t":"2026-10-08T18:00:00Z","v":23196,"vw":37.152469},{"c":37.11,"h":37.15,"l":37.03,"n":350,"o":37.08,"t":"2026-10-08T18:15:00Z","v":23556,"vw":37.087718},{"c":37.08,"h":37.17,"l":37.03,"n":367,"o":37.08,"t":"2026-10-08T18:30:00Z","v":20656,"vw":37.102203},{"c":37.01,"h":37.13,"l":36.9,"n":354,"o":37.08,"t":"2026-10-08T18:45:00Z","v":23873,"vw":36.999499},{"c":37.01,"h":37.11,"l":36.85,"n":391,"o":37,"t":"2026-10-08T19:00:00Z","v":31471,"vw":36.957932},{"c":37.095,"h":37.17,"l":36.99,"n":567,"o":37.05,"t":"2026-10-08T19:15:00Z","v":42969,"vw":37.088613},{"c":37.14,"h":37.21,"l":37.07,"n":877,"o":37.12,"t":"2026-10-08T19:30:00Z","v":66776,"vw":37.149138},{"c":36.785,"h":37.2,"l":36.74,"n":1723,"o":37.14,"t":"2026-10-08T19:45:00Z","v":141802,"vw":36.932928},{"c":36.76,"h":36.76,"l":36.76,"n":13,"o":36.76,"t":"2026-10-08T20:00:00Z","v":58539,"vw":36.76},{"c":36.51,"h":37.07,"l":36.45,"n":252,"o":37.07,"t":"2026-10-09T13:30:00Z","v":17147,"vw":36.665127},{"c":36.73,"h":36.755,"l":36.46,"n":270,"o":36.485,"t":"2026-10-09T13:45:00Z","v":25521,"vw":36.663383},{"c":36.6715,"h":36.84,"l":36.63,"n":283,"o":36.77,"t":"2026-10-09T14:00:00Z","v":20453,"vw":36.746782},{"c":36.95,"h":37,"l":36.81,"n":281,"o":36.82,"t":"2026-10-09T14:15:00Z","v":27106,"vw":36.933699},{"c":36.95,"h":37.09,"l":36.87,"n":380,"o":36.97,"t":"2026-10-09T14:30:00Z","v":33434,"vw":36.963568},{"c":36.9975,"h":37.07,"l":36.87,"n":427,"o":36.95,"t":"2026-10-09T14:45:00Z","v":39695,"vw":36.976446},{"c":37.393,"h":37.4,"l":36.99,"n":434,"o":36.99,"t":"2026-10-09T15:00:00Z","v":41143,"vw":37.136331},{"c":37.35,"h":37.5987,"l":37.34,"n":548,"o":37.37,"t":"2026-10-09T15:15:00Z","v":53655,"vw":37.435384},{"c":37.23,"h":37.44,"l":37.18,"n":202,"o":37.34,"t":"2026-10-09T15:30:00Z","v":13600,"vw":37.358384},{"c":37.215,"h":37.28,"l":37.11,"n":236,"o":37.17,"t":"2026-10-09T15:45:00Z","v":16690,"vw":37.17541},{"c":36.98,"h":37.2,"l":36.88,"n":598,"o":37.2,"t":"2026-10-09T16:00:00Z","v":48199,"vw":37.010516},{"c":36.8,"h":36.98,"l":36.6805,"n":865,"o":36.97,"t":"2026-10-09T16:15:00Z","v":68459,"vw":36.861274},{"c":36.75,"h":36.85,"l":36.7311,"n":247,"o":36.83,"t":"2026-10-09T16:30:00Z","v":23043,"vw":36.779997},{"c":36.78,"h":36.89,"l":36.7,"n":254,"o":36.755,"t":"2026-10-09T16:45:00Z","v":14710,"vw":36.797852},{"c":36.82,"h":36.865,"l":36.77,"n":148,"o":36.785,"t":"2026-10-09T17:00:00Z","v":7828,"vw":36.814048},{"c":36.79,"h":36.85,"l":36.705,"n":128,"o":36.82,"t":"2026-10-09T17:15:00Z","v":6609,"vw":36.779275},{"c":36.655,"h":36.89,"l":36.62,"n":704,"o":36.79,"t":"2026-10-09T17:30:00Z","v":82859,"vw":36.704231},{"c":36.795,"h":36.795,"l":36.675,"n":250,"o":36.675,"t":"2026-10-09T17:45:00Z","v":13249,"vw":36.735762},{"c":36.795,"h":36.86,"l":36.7658,"n":204,"o":36.805,"t":"2026-10-09T18:00:00Z","v":14388,"vw":36.816833},{"c":36.75,"h":36.9,"l":36.7,"n":336,"o":36.785,"t":"2026-10-09T18:15:00Z","v":25928,"vw":36.78779},{"c":36.66,"h":36.745,"l":36.65,"n":186,"o":36.745,"t":"2026-10-09T18:30:00Z","v":13826,"vw":36.700324},{"c":36.6,"h":36.69,"l":36.53,"n":451,"o":36.68,"t":"2026-10-09T18:45:00Z","v":24778,"vw":36.580988},{"c":36.8,"h":36.81,"l":36.5805,"n":221,"o":36.62,"t":"2026-10-09T19:00:00Z","v":15262,"vw":36.739806},{"c":36.72,"h":36.77,"l":36.645,"n":196,"o":36.77,"t":"2026-10-09T19:15:00Z","v":13879,"vw":36.717904},{"c":36.78,"h":36.85,"l":36.7,"n":511,"o":36.7,"t":"2026-10-09T19:30:00Z","v":43016,"vw":36.779719},{"c":36.81,"h":36.865,"l":36.71,"n":940,"o":36.775,"t":"2026-10-09T19:45:00Z","v":58314,"vw":36.784724},{"c":36.81,"h":36.81,"l":36.81,"n":12,"o":36.81,"t":"2026-10-09T20:00:00Z","v":35351,"vw":36.81},{"c":36.86,"h":37.25,"l":36.86,"n":37,"o":37.25,"t":"2026-10-12T11:15:00Z","v":1879,"vw":36.951435},{"c":36.96,"h":36.96,"l":36.75,"n":19,"o":36.75,"t":"2026-10-12T12:15:00Z","v":5360,"vw":36.839343},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-12T13:15:00Z","v":100,"vw":36.85},{"c":36.76,"h":36.99,"l":36.74,"n":143,"o":36.82,"t":"2026-10-12T13:30:00Z","v":7094,"vw":36.858029},{"c":36.87,"h":36.87,"l":36.57,"n":246,"o":36.76,"t":"2026-10-12T13:45:00Z","v":24951,"vw":36.700806},{"c":36.77,"h":36.955,"l":36.61,"n":374,"o":36.81,"t":"2026-10-12T14:00:00Z","v":19376,"vw":36.78407},{"c":36.71,"h":36.77,"l":36.695,"n":44,"o":36.77,"t":"2026-10-12T14:15:00Z","v":2632,"vw":36.719589},{"c":36.58,"h":36.72,"l":36.58,"n":251,"o":36.71,"t":"2026-10-12T14:30:00Z","v":7686,"vw":36.666193},{"c":36.7,"h":36.7,"l":36.605,"n":66,"o":36.605,"t":"2026-10-12T14:45:00Z","v":2277,"vw":36.661071},{"c":36.84,"h":36.84,"l":36.66,"n":98,"o":36.66,"t":"2026-10-12T15:00:00Z","v":3033,"vw":36.767506},{"c":36.9575,"h":37.095,"l":36.82,"n":214,"o":36.82,"t":"2026-10-12T15:15:00Z","v":9826,"vw":36.975531},{"c":37.065,"h":37.065,"l":36.97,"n":94,"o":36.97,"t":"2026-10-12T15:30:00Z","v":6224,"vw":37.002965},{"c":37,"h":37.12,"l":37,"n":126,"o":37.08,"t":"2026-10-12T15:45:00Z","v":12639,"vw":37.014959},{"c":36.95,"h":37,"l":36.92,"n":120,"o":36.95,"t":"2026-10-12T16:00:00Z","v":5054,"vw":36.956266},{"c":37.05,"h":37.05,"l":36.93,"n":129,"o":36.975,"t":"2026-10-12T16:15:00Z","v":6728,"vw":36.983746},{"c":37.025,"h":37.08,"l":37.02,"n":74,"o":37.06,"t":"2026-10-12T16:30:00Z","v":6639,"vw":37.050815},{"c":36.83,"h":37.01,"l":36.79,"n":118,"o":37.01,"t":"2026-10-12T16:45:00Z","v":8726,"vw":36.899209},{"c":36.775,"h":36.775,"l":36.675,"n":48,"o":36.76,"t":"2026-10-12T17:00:00Z","v":3276,"vw":36.749037},{"c":36.735,"h":36.735,"l":36.735,"n":5,"o":36.735,"t":"2026-10-12T17:15:00Z","v":116,"vw":36.735},{"c":36.895,"h":36.9,"l":36.76,"n":157,"o":36.76,"t":"2026-10-12T17:30:00Z","v":10116,"vw":36.851577},{"c":36.85,"h":36.92,"l":36.85,"n":29,"o":36.9,"t":"2026-10-12T17:45:00Z","v":1177,"vw":36.89875},{"c":37.002,"h":37.002,"l":36.875,"n":135,"o":36.875,"t":"2026-10-12T18:00:00Z","v":5908,"vw":36.931604},{"c":37.03,"h":37.15,"l":36.96,"n":183,"o":36.995,"t":"2026-10-12T18:15:00Z","v":11539,"vw":37.033843},{"c":36.935,"h":37,"l":36.91,"n":228,"o":37,"t":"2026-10-12T18:30:00Z","v":12436,"vw":36.956465},{"c":36.745,"h":36.94,"l":36.7,"n":307,"o":36.94,"t":"2026-10-12T18:45:00Z","v":14572,"vw":36.861913},{"c":36.761,"h":36.82,"l":36.62,"n":185,"o":36.745,"t":"2026-10-12T19:00:00Z","v":8257,"vw":36.719908},{"c":36.79,"h":36.81,"l":36.761,"n":95,"o":36.78,"t":"2026-10-12T19:15:00Z","v":4842,"vw":36.778336},{"c":36.63,"h":36.78,"l":36.605,"n":382,"o":36.77,"t":"2026-10-12T19:30:00Z","v":22255,"vw":36.686351},{"c":36.77,"h":36.84,"l":36.57,"n":1316,"o":36.625,"t":"2026-10-12T19:45:00Z","v":96126,"vw":36.717502},{"c":36.78,"h":36.78,"l":36.78,"n":15,"o":36.78,"t":"2026-10-12T20:00:00Z","v":42711,"vw":36.78},{"c":36.885,"h":36.945,"l":36.57,"n":239,"o":36.945,"t":"2026-10-13T13:30:00Z","v":20333,"vw":36.703724},{"c":37.06,"h":37.14,"l":36.8213,"n":336,"o":36.87,"t":"2026-10-13T13:45:00Z","v":24213,"vw":36.969415},{"c":36.91,"h":37.09,"l":36.79,"n":202,"o":37.06,"t":"2026-10-13T14:00:00Z","v":14972,"vw":36.923035},{"c":36.91,"h":37.115,"l":36.7667,"n":223,"o":36.915,"t":"2026-10-13T14:15:00Z","v":19163,"vw":36.905998},{"c":36.92,"h":36.95,"l":36.63,"n":626,"o":36.945,"t":"2026-10-13T14:30:00Z","v":74286,"vw":36.761752},{"c":37.4,"h":37.48,"l":36.94,"n":359,"o":36.94,"t":"2026-10-13T14:45:00Z","v":23728,"vw":37.242619},{"c":37.46,"h":37.63,"l":37.345,"n":374,"o":37.39,"t":"2026-10-13T15:00:00Z","v":25941,"vw":37.489321},{"c":37.505,"h":37.52,"l":37.38,"n":285,"o":37.46,"t":"2026-10-13T15:15:00Z","v":12161,"vw":37.465417},{"c":37.43,"h":37.51,"l":37.28,"n":592,"o":37.49,"t":"2026-10-13T15:30:00Z","v":46878,"vw":37.414991},{"c":37.43,"h":37.52,"l":37.38,"n":199,"o":37.41,"t":"2026-10-13T15:45:00Z","v":21193,"vw":37.472596},{"c":37.1299,"h":37.4,"l":37.1,"n":354,"o":37.4,"t":"2026-10-13T16:00:00Z","v":35585,"vw":37.191161},{"c":37.35,"h":37.38,"l":37.095,"n":463,"o":37.12,"t":"2026-10-13T16:15:00Z","v":44310,"vw":37.202042},{"c":37.1792,"h":37.3,"l":37.12,"n":209,"o":37.3,"t":"2026-10-13T16:30:00Z","v":22707,"vw":37.191324},{"c":37.04,"h":37.15,"l":37.01,"n":163,"o":37.15,"t":"2026-10-13T16:45:00Z","v":6342,"vw":37.080062},{"c":37.255,"h":37.295,"l":36.96,"n":269,"o":37,"t":"2026-10-13T17:00:00Z","v":13265,"vw":37.116853},{"c":37.18,"h":37.2819,"l":37.18,"n":164,"o":37.27,"t":"2026-10-13T17:15:00Z","v":7464,"vw":37.218461},{"c":37.19,"h":37.25,"l":37.1,"n":304,"o":37.15,"t":"2026-10-13T17:30:00Z","v":22850,"vw":37.169341},{"c":37.03,"h":37.205,"l":36.985,"n":242,"o":37.205,"t":"2026-10-13T17:45:00Z","v":12070,"vw":37.040037},{"c":37.145,"h":37.215,"l":37.015,"n":270,"o":37.06,"t":"2026-10-13T18:00:00Z","v":9777,"vw":37.126498},{"c":37.21,"h":37.21,"l":37.11,"n":285,"o":37.14,"t":"2026-10-13T18:15:00Z","v":11700,"vw":37.148336},{"c":37.31,"h":37.37,"l":37.16,"n":334,"o":37.225,"t":"2026-10-13T18:30:00Z","v":22481,"vw":37.266272},{"c":37.21,"h":37.39,"l":37.185,"n":477,"o":37.29,"t":"2026-10-13T18:45:00Z","v":111299,"vw":37.25553},{"c":37.2,"h":37.34,"l":37.16,"n":253,"o":37.16,"t":"2026-10-13T19:00:00Z","v":16992,"vw":37.253215},{"c":36.95,"h":37.22,"l":36.95,"n":286,"o":37.1906,"t":"2026-10-13T19:15:00Z","v":15893,"vw":37.044008},{"c":36.88,"h":36.99,"l":36.855,"n":582,"o":36.94,"t":"2026-10-13T19:30:00Z","v":32624,"vw":36.932722},{"c":36.78,"h":36.96,"l":36.75,"n":1382,"o":36.86,"t":"2026-10-13T19:45:00Z","v":104334,"vw":36.846916},{"c":36.79,"h":36.79,"l":36.79,"n":18,"o":36.79,"t":"2026-10-13T20:00:00Z","v":63241,"vw":36.79},{"c":37.05,"h":37.21,"l":36.8,"n":63,"o":36.8,"t":"2026-10-14T11:00:00Z","v":6089,"vw":36.960556},{"c":37.1,"h":37.1,"l":36.85,"n":42,"o":36.85,"t":"2026-10-14T11:15:00Z","v":1883,"vw":36.986474},{"c":36.65,"h":37,"l":36.65,"n":40,"o":36.8,"t":"2026-10-14T12:30:00Z","v":1551,"vw":36.873902},{"c":36.91,"h":36.91,"l":36.52,"n":19,"o":36.81,"t":"2026-10-14T13:00:00Z","v":2420,"vw":36.642852},{"c":36.37,"h":36.63,"l":36.1705,"n":272,"o":36.24,"t":"2026-10-14T13:30:00Z","v":15891,"vw":36.391281},{"c":36.55,"h":36.59,"l":36.4085,"n":191,"o":36.4085,"t":"2026-10-14T13:45:00Z","v":10321,"vw":36.501898},{"c":35.965,"h":36.45,"l":35.965,"n":383,"o":36.45,"t":"2026-10-14T14:00:00Z","v":24542,"vw":36.133118},{"c":35.96,"h":36.0295,"l":35.85,"n":366,"o":36.01,"t":"2026-10-14T14:15:00Z","v":20051,"vw":35.960408},{"c":36.2,"h":36.2,"l":35.96,"n":241,"o":35.965,"t":"2026-10-14T14:30:00Z","v":9713,"vw":36.045518},{"c":36.145,"h":36.255,"l":36.085,"n":214,"o":36.17,"t":"2026-10-14T14:45:00Z","v":9876,"vw":36.179615},{"c":36.12,"h":36.15,"l":36.04,"n":145,"o":36.15,"t":"2026-10-14T15:00:00Z","v":5359,"vw":36.09504},{"c":36.17,"h":36.21,"l":36.105,"n":171,"o":36.105,"t":"2026-10-14T15:15:00Z","v":8473,"vw":36.142677},{"c":36.07,"h":36.15,"l":35.9502,"n":358,"o":36.15,"t":"2026-10-14T15:30:00Z","v":54246,"vw":36.027554},{"c":35.96,"h":36.19,"l":35.86,"n":754,"o":36.045,"t":"2026-10-14T15:45:00Z","v":166386,"vw":36.03197},{"c":36.06,"h":36.41,"l":35.94,"n":425,"o":35.94,"t":"2026-10-14T16:00:00Z","v":34804,"vw":36.168805},{"c":36.01,"h":36.06,"l":35.9,"n":454,"o":36.06,"t":"2026-10-14T16:15:00Z","v":23185,"vw":35.956331},{"c":36.04,"h":36.07,"l":35.95,"n":86,"o":35.95,"t":"2026-10-14T16:30:00Z","v":5374,"vw":36.025711},{"c":36.135,"h":36.18,"l":36.05,"n":196,"o":36.08,"t":"2026-10-14T16:45:00Z","v":10430,"vw":36.101384},{"c":36.18,"h":36.275,"l":36.18,"n":111,"o":36.22,"t":"2026-10-14T17:00:00Z","v":5023,"vw":36.218351},{"c":36.16,"h":36.18,"l":36.11,"n":124,"o":36.15,"t":"2026-10-14T17:15:00Z","v":4101,"vw":36.14055},{"c":36.06,"h":36.13,"l":36.01,"n":151,"o":36.13,"t":"2026-10-14T17:30:00Z","v":6336,"vw":36.058093},{"c":36,"h":36.165,"l":35.98,"n":132,"o":36.065,"t":"2026-10-14T17:45:00Z","v":4719,"vw":36.095745},{"c":35.96,"h":36.01,"l":35.93,"n":247,"o":35.95,"t":"2026-10-14T18:00:00Z","v":14001,"vw":35.957924},{"c":35.88,"h":35.99,"l":35.88,"n":140,"o":35.97,"t":"2026-10-14T18:15:00Z","v":11721,"vw":35.938775},{"c":35.775,"h":35.83,"l":35.72,"n":330,"o":35.81,"t":"2026-10-14T18:30:00Z","v":33173,"vw":35.753759},{"c":35.68,"h":35.775,"l":35.66,"n":296,"o":35.775,"t":"2026-10-14T18:45:00Z","v":16271,"vw":35.726075},{"c":35.74,"h":35.75,"l":35.54,"n":481,"o":35.67,"t":"2026-10-14T19:00:00Z","v":49829,"vw":35.639181},{"c":35.635,"h":35.85,"l":35.635,"n":240,"o":35.73,"t":"2026-10-14T19:15:00Z","v":10459,"vw":35.749754},{"c":35.57,"h":35.61,"l":35.5,"n":364,"o":35.61,"t":"2026-10-14T19:30:00Z","v":23507,"vw":35.52703},{"c":35.57,"h":35.75,"l":35.46,"n":1167,"o":35.55,"t":"2026-10-14T19:45:00Z","v":67559,"vw":35.560112},{"c":36.23,"h":36.23,"l":35.55,"n":12,"o":35.55,"t":"2026-10-14T20:00:00Z","v":32803,"vw":35.555671},{"c":35.45,"h":35.74,"l":35.45,"n":58,"o":35.74,"t":"2026-10-15T11:30:00Z","v":5334,"vw":35.655844},{"c":35.45,"h":35.5,"l":35.45,"n":4,"o":35.5,"t":"2026-10-15T11:45:00Z","v":303,"vw":35.483389},{"c":35.5,"h":35.5,"l":35.41,"n":16,"o":35.45,"t":"2026-10-15T12:00:00Z","v":3444,"vw":35.491765},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-15T13:00:00Z","v":101,"vw":35.5},{"c":34.98,"h":36.1683,"l":34.7,"n":549,"o":35.3,"t":"2026-10-15T13:30:00Z","v":49268,"vw":34.997622},{"c":35.11,"h":35.16,"l":34.89,"n":528,"o":34.96,"t":"2026-10-15T13:45:00Z","v":181769,"vw":35.062668},{"c":35.275,"h":35.36,"l":35.16,"n":391,"o":35.16,"t":"2026-10-15T14:00:00Z","v":36972,"vw":35.234471},{"c":35.25,"h":35.34,"l":35.2,"n":275,"o":35.275,"t":"2026-10-15T14:15:00Z","v":24206,"vw":35.277336},{"c":35.69,"h":35.75,"l":35.202,"n":446,"o":35.202,"t":"2026-10-15T14:30:00Z","v":37863,"vw":35.583636},{"c":35.87,"h":35.87,"l":35.6,"n":474,"o":35.665,"t":"2026-10-15T14:45:00Z","v":37035,"vw":35.72751},{"c":35.88,"h":35.95,"l":35.77,"n":182,"o":35.77,"t":"2026-10-15T15:00:00Z","v":15122,"vw":35.887132},{"c":35.84,"h":35.95,"l":35.71,"n":259,"o":35.84,"t":"2026-10-15T15:15:00Z","v":24274,"vw":35.872787},{"c":35.8,"h":35.8634,"l":35.75,"n":150,"o":35.845,"t":"2026-10-15T15:30:00Z","v":7698,"vw":35.808156},{"c":36.095,"h":36.095,"l":35.795,"n":219,"o":35.84,"t":"2026-10-15T15:45:00Z","v":21897,"vw":35.900689},{"c":35.775,"h":36.18,"l":35.775,"n":333,"o":36.18,"t":"2026-10-15T16:00:00Z","v":21615,"vw":35.945487},{"c":35.9,"h":35.9,"l":35.785,"n":129,"o":35.785,"t":"2026-10-15T16:15:00Z","v":10495,"vw":35.858629},{"c":35.775,"h":35.915,"l":35.775,"n":230,"o":35.87,"t":"2026-10-15T16:30:00Z","v":13159,"vw":35.884841},{"c":35.88,"h":35.91,"l":35.79,"n":270,"o":35.85,"t":"2026-10-15T16:45:00Z","v":24437,"vw":35.856831},{"c":35.81,"h":35.875,"l":35.7256,"n":220,"o":35.8301,"t":"2026-10-15T17:00:00Z","v":14224,"vw":35.803989},{"c":35.805,"h":35.835,"l":35.755,"n":109,"o":35.77,"t":"2026-10-15T17:15:00Z","v":5661,"vw":35.787204},{"c":35.86,"h":35.94,"l":35.84,"n":161,"o":35.84,"t":"2026-10-15T17:30:00Z","v":11187,"vw":35.902028},{"c":36.0446,"h":36.0446,"l":35.8325,"n":159,"o":35.865,"t":"2026-10-15T17:45:00Z","v":10204,"vw":35.968872},{"c":36.245,"h":36.305,"l":36.05,"n":296,"o":36.05,"t":"2026-10-15T18:00:00Z","v":74675,"vw":36.178028},{"c":36.18,"h":36.275,"l":36.17,"n":206,"o":36.245,"t":"2026-10-15T18:15:00Z","v":13787,"vw":36.215742},{"c":36.46,"h":36.47,"l":36.195,"n":219,"o":36.2,"t":"2026-10-15T18:30:00Z","v":14223,"vw":36.343639},{"c":36.31,"h":36.46,"l":36.27,"n":296,"o":36.46,"t":"2026-10-15T18:45:00Z","v":19451,"vw":36.381479},{"c":36.42,"h":36.575,"l":36.37,"n":409,"o":36.37,"t":"2026-10-15T19:00:00Z","v":26894,"vw":36.458148},{"c":36.338,"h":36.54,"l":36.3,"n":235,"o":36.435,"t":"2026-10-15T19:15:00Z","v":10550,"vw":36.460581},{"c":36.29,"h":36.41,"l":36.26,"n":394,"o":36.315,"t":"2026-10-15T19:30:00Z","v":30321,"vw":36.315047},{"c":36.44,"h":36.55,"l":36.305,"n":1659,"o":36.33,"t":"2026-10-15T19:45:00Z","v":133320,"vw":36.45136},{"c":36.47,"h":36.47,"l":36.47,"n":24,"o":36.47,"t":"2026-10-15T20:00:00Z","v":52520,"vw":36.47},{"c":36.37,"h":36.37,"l":36.35,"n":6,"o":36.35,"t":"2026-10-16T08:30:00Z","v":204,"vw":36.36},{"c":36.51,"h":36.68,"l":36.225,"n":165,"o":36.61,"t":"2026-10-16T13:30:00Z","v":44180,"vw":36.546009},{"c":36,"h":36.58,"l":35.965,"n":153,"o":36.58,"t":"2026-10-16T13:45:00Z","v":7392,"vw":36.217196},{"c":36.2,"h":36.2,"l":35.86,"n":238,"o":36,"t":"2026-10-16T14:00:00Z","v":15233,"vw":35.988668},{"c":36.165,"h":36.21,"l":36.09,"n":173,"o":36.15,"t":"2026-10-16T14:15:00Z","v":12969,"vw":36.152692},{"c":36.11,"h":36.16,"l":36.09,"n":88,"o":36.12,"t":"2026-10-16T14:30:00Z","v":3774,"vw":36.109703},{"c":36.37,"h":36.37,"l":36.0925,"n":152,"o":36.0925,"t":"2026-10-16T14:45:00Z","v":11354,"vw":36.266497},{"c":36.17,"h":36.4295,"l":36.17,"n":504,"o":36.345,"t":"2026-10-16T15:00:00Z","v":49561,"vw":36.299431},{"c":36.225,"h":36.225,"l":35.96,"n":324,"o":36.19,"t":"2026-10-16T15:15:00Z","v":19105,"vw":36.103895},{"c":36.19,"h":36.39,"l":36.17,"n":319,"o":36.19,"t":"2026-10-16T15:30:00Z","v":19820,"vw":36.270395},{"c":36.03,"h":36.185,"l":35.99,"n":158,"o":36.175,"t":"2026-10-16T15:45:00Z","v":9982,"vw":36.083036},{"c":36.0125,"h":36.125,"l":35.96,"n":191,"o":36,"t":"2026-10-16T16:00:00Z","v":7892,"vw":36.041293},{"c":36.13,"h":36.13,"l":35.96,"n":123,"o":36.015,"t":"2026-10-16T16:15:00Z","v":7505,"vw":36.050923},{"c":36.03,"h":36.1055,"l":36.015,"n":166,"o":36.08,"t":"2026-10-16T16:30:00Z","v":6632,"vw":36.066161},{"c":35.88,"h":35.985,"l":35.87,"n":161,"o":35.985,"t":"2026-10-16T16:45:00Z","v":8930,"vw":35.917088},{"c":35.755,"h":35.85,"l":35.69,"n":275,"o":35.85,"t":"2026-10-16T17:00:00Z","v":10263,"vw":35.761246},{"c":35.745,"h":35.82,"l":35.69,"n":225,"o":35.71,"t":"2026-10-16T17:15:00Z","v":9599,"vw":35.739005},{"c":35.89,"h":35.895,"l":35.69,"n":140,"o":35.74,"t":"2026-10-16T17:30:00Z","v":7786,"vw":35.776062},{"c":35.74,"h":35.835,"l":35.73,"n":263,"o":35.83,"t":"2026-10-16T17:45:00Z","v":19461,"vw":35.787344},{"c":35.685,"h":35.79,"l":35.65,"n":342,"o":35.73,"t":"2026-10-16T18:00:00Z","v":19574,"vw":35.715815},{"c":35.665,"h":35.714,"l":35.55,"n":286,"o":35.69,"t":"2026-10-16T18:15:00Z","v":15131,"vw":35.619256},{"c":35.77,"h":35.87,"l":35.63,"n":250,"o":35.6605,"t":"2026-10-16T18:30:00Z","v":22149,"vw":35.701468},{"c":35.675,"h":35.82,"l":35.65,"n":232,"o":35.77,"t":"2026-10-16T18:45:00Z","v":27025,"vw":35.69477},{"c":35.85,"h":35.87,"l":35.652,"n":353,"o":35.675,"t":"2026-10-16T19:00:00Z","v":14479,"vw":35.771087},{"c":35.86,"h":35.91,"l":35.78,"n":295,"o":35.845,"t":"2026-10-16T19:15:00Z","v":15714,"vw":35.844633},{"c":35.77,"h":35.895,"l":35.77,"n":595,"o":35.89,"t":"2026-10-16T19:30:00Z","v":36827,"vw":35.842586},{"c":35.99,"h":36.02,"l":35.78,"n":1279,"o":35.8,"t":"2026-10-16T19:45:00Z","v":92025,"vw":35.931548},{"c":36.02,"h":36.02,"l":36.02,"n":10,"o":36.02,"t":"2026-10-16T20:00:00Z","v":56783,"vw":36.02},{"c":36.02,"h":36.02,"l":36.02,"n":1,"o":36.02,"t":"2026-10-16T20:15:00Z","v":2259,"vw":36.02},{"c":36.75,"h":36.75,"l":36,"n":20,"o":36,"t":"2026-10-19T08:45:00Z","v":331,"vw":36.25},{"c":36.5,"h":36.5,"l":36.5,"n":7,"o":36.5,"t":"2026-10-19T12:45:00Z","v":212,"vw":36.5},{"c":36.0997,"h":36.275,"l":36.01,"n":59,"o":36.07,"t":"2026-10-19T13:30:00Z","v":6254,"vw":36.09827},{"c":35.96,"h":36.22,"l":35.96,"n":105,"o":36.05,"t":"2026-10-19T13:45:00Z","v":7937,"vw":36.148825},{"c":35.6,"h":36.01,"l":35.5925,"n":137,"o":35.945,"t":"2026-10-19T14:00:00Z","v":17979,"vw":35.745005},{"c":35.21,"h":35.61,"l":35.2,"n":325,"o":35.56,"t":"2026-10-19T14:15:00Z","v":30963,"vw":35.369962},{"c":35.16,"h":35.35,"l":35.13,"n":632,"o":35.21,"t":"2026-10-19T14:30:00Z","v":74755,"vw":35.260965},{"c":35.25,"h":35.26,"l":35.14,"n":251,"o":35.2,"t":"2026-10-19T14:45:00Z","v":14041,"vw":35.198342},{"c":35.29,"h":35.365,"l":35.2,"n":294,"o":35.235,"t":"2026-10-19T15:00:00Z","v":27465,"vw":35.303801},{"c":35.29,"h":35.38,"l":35.27,"n":202,"o":35.285,"t":"2026-10-19T15:15:00Z","v":13573,"vw":35.33266},{"c":35.3,"h":35.31,"l":35.25,"n":175,"o":35.28,"t":"2026-10-19T15:30:00Z","v":12490,"vw":35.288238},{"c":35.19,"h":35.3,"l":35.11,"n":614,"o":35.26,"t":"2026-10-19T15:45:00Z","v":118308,"vw":35.20965},{"c":34.96,"h":35.165,"l":34.82,"n":644,"o":35.165,"t":"2026-10-19T16:00:00Z","v":59525,"vw":34.991275},{"c":35.07,"h":35.07,"l":34.965,"n":195,"o":34.965,"t":"2026-10-19T16:15:00Z","v":12580,"vw":35.018472},{"c":34.95,"h":35.07,"l":34.95,"n":367,"o":35.07,"t":"2026-10-19T16:30:00Z","v":38166,"vw":35.013461},{"c":34.765,"h":34.9305,"l":34.715,"n":329,"o":34.9305,"t":"2026-10-19T16:45:00Z","v":45122,"vw":34.816735},{"c":34.72,"h":34.83,"l":34.68,"n":226,"o":34.76,"t":"2026-10-19T17:00:00Z","v":25604,"vw":34.7613},{"c":34.68,"h":34.745,"l":34.57,"n":197,"o":34.745,"t":"2026-10-19T17:15:00Z","v":13165,"vw":34.649084},{"c":34.77,"h":34.78,"l":34.68,"n":234,"o":34.68,"t":"2026-10-19T17:30:00Z","v":24739,"vw":34.716359},{"c":34.665,"h":34.755,"l":34.63,"n":140,"o":34.755,"t":"2026-10-19T17:45:00Z","v":11179,"vw":34.654091},{"c":34.71,"h":34.7682,"l":34.645,"n":81,"o":34.66,"t":"2026-10-19T18:00:00Z","v":10323,"vw":34.720592},{"c":34.69,"h":34.8,"l":34.66,"n":244,"o":34.7584,"t":"2026-10-19T18:15:00Z","v":13388,"vw":34.744804},{"c":34.8216,"h":34.8216,"l":34.66,"n":50,"o":34.7,"t":"2026-10-19T18:30:00Z","v":2524,"vw":34.726779},{"c":34.75,"h":34.94,"l":34.75,"n":336,"o":34.83,"t":"2026-10-19T18:45:00Z","v":23399,"vw":34.821355},{"c":35.04,"h":35.07,"l":34.82,"n":291,"o":34.83,"t":"2026-10-19T19:00:00Z","v":23787,"vw":34.935049},{"c":35.31,"h":35.315,"l":35.02,"n":436,"o":35.04,"t":"2026-10-19T19:15:00Z","v":37812,"vw":35.168961},{"c":35.33,"h":35.41,"l":35.265,"n":451,"o":35.28,"t":"2026-10-19T19:30:00Z","v":45008,"vw":35.36852},{"c":35.06,"h":35.35,"l":35.04,"n":1461,"o":35.335,"t":"2026-10-19T19:45:00Z","v":122245,"vw":35.174336},{"c":35.09,"h":35.09,"l":35.09,"n":16,"o":35.09,"t":"2026-10-19T20:00:00Z","v":62859,"vw":35.09},{"c":35.6,"h":35.69,"l":34.92,"n":219,"o":34.92,"t":"2026-10-20T13:30:00Z","v":24053,"vw":35.367221},{"c":35.655,"h":35.7999,"l":35.39,"n":388,"o":35.59,"t":"2026-10-20T13:45:00Z","v":37963,"vw":35.600774},{"c":36.23,"h":36.38,"l":35.6,"n":566,"o":35.66,"t":"2026-10-20T14:00:00Z","v":57758,"vw":36.049887},{"c":36.355,"h":36.44,"l":36.0805,"n":504,"o":36.265,"t":"2026-10-20T14:15:00Z","v":52672,"vw":36.294724},{"c":36.322,"h":36.4,"l":36.15,"n":301,"o":36.355,"t":"2026-10-20T14:30:00Z","v":23728,"vw":36.287712},{"c":36.25,"h":36.45,"l":36.16,"n":742,"o":36.34,"t":"2026-10-20T14:45:00Z","v":105841,"vw":36.279384},{"c":36.24,"h":36.33,"l":36.091,"n":824,"o":36.235,"t":"2026-10-20T15:00:00Z","v":91295,"vw":36.228588},{"c":36.435,"h":36.45,"l":36.205,"n":400,"o":36.275,"t":"2026-10-20T15:15:00Z","v":43948,"vw":36.360663},{"c":36.07,"h":36.395,"l":36.06,"n":377,"o":36.392,"t":"2026-10-20T15:30:00Z","v":26297,"vw":36.160548},{"c":35.92,"h":36.13,"l":35.88,"n":520,"o":36.065,"t":"2026-10-20T15:45:00Z","v":40031,"vw":36.007477},{"c":35.94,"h":35.99,"l":35.88,"n":191,"o":35.94,"t":"2026-10-20T16:00:00Z","v":7674,"vw":35.935424},{"c":36.05,"h":36.05,"l":35.86,"n":128,"o":35.92,"t":"2026-10-20T16:15:00Z","v":10929,"vw":35.933751},{"c":36.15,"h":36.185,"l":36.08,"n":69,"o":36.08,"t":"2026-10-20T16:30:00Z","v":3203,"vw":36.131258},{"c":36.1,"h":36.17,"l":36.07,"n":176,"o":36.12,"t":"2026-10-20T16:45:00Z","v":6767,"vw":36.132119},{"c":36.03,"h":36.12,"l":36.01,"n":132,"o":36.1,"t":"2026-10-20T17:00:00Z","v":6544,"vw":36.080839},{"c":36.075,"h":36.09,"l":36.01,"n":99,"o":36.01,"t":"2026-10-20T17:15:00Z","v":6104,"vw":36.06069},{"c":35.58,"h":36.075,"l":35.55,"n":516,"o":36.075,"t":"2026-10-20T17:30:00Z","v":34340,"vw":35.736353},{"c":35.55,"h":35.725,"l":35.53,"n":636,"o":35.57,"t":"2026-10-20T17:45:00Z","v":43460,"vw":35.609673},{"c":35.38,"h":35.59,"l":35.38,"n":636,"o":35.54,"t":"2026-10-20T18:00:00Z","v":33863,"vw":35.493796},{"c":35.11,"h":35.43,"l":35.11,"n":1249,"o":35.42,"t":"2026-10-20T18:15:00Z","v":88155,"vw":35.253513},{"c":35.19,"h":35.335,"l":35.12,"n":541,"o":35.12,"t":"2026-10-20T18:30:00Z","v":46234,"vw":35.232526},{"c":35.34,"h":35.38,"l":35.2,"n":599,"o":35.22,"t":"2026-10-20T18:45:00Z","v":38753,"vw":35.287705},{"c":35.39,"h":35.48,"l":35.31,"n":636,"o":35.33,"t":"2026-10-20T19:00:00Z","v":43438,"vw":35.414713},{"c":35.35,"h":35.42,"l":35.22,"n":754,"o":35.37,"t":"2026-10-20T19:15:00Z","v":50195,"vw":35.321369},{"c":35.46,"h":35.5,"l":35.32,"n":782,"o":35.35,"t":"2026-10-20T19:30:00Z","v":66685,"vw":35.435109},{"c":35.43,"h":35.49,"l":35.34,"n":2122,"o":35.445,"t":"2026-10-20T19:45:00Z","v":185889,"vw":35.414017},{"c":35.46,"h":35.46,"l":35.46,"n":10,"o":35.46,"t":"2026-10-20T20:00:00Z","v":35200,"vw":35.46},{"c":35.5,"h":35.5,"l":35.33,"n":30,"o":35.35,"t":"2026-10-21T12:30:00Z","v":1556,"vw":35.369286},{"c":35.915,"h":36.055,"l":35.47,"n":635,"o":35.47,"t":"2026-10-21T13:30:00Z","v":306104,"vw":35.817432},{"c":36.16,"h":36.23,"l":35.78,"n":274,"o":35.915,"t":"2026-10-21T13:45:00Z","v":25566,"vw":36.000299},{"c":36.45,"h":36.525,"l":36.04,"n":735,"o":36.12,"t":"2026-10-21T14:00:00Z","v":70023,"vw":36.334067},{"c":36.29,"h":36.45,"l":36.2005,"n":482,"o":36.3905,"t":"2026-10-21T14:15:00Z","v":42122,"vw":36.334078},{"c":36.09,"h":36.33,"l":36.08,"n":281,"o":36.295,"t":"2026-10-21T14:30:00Z","v":30101,"vw":36.260827},{"c":36.35,"h":36.35,"l":36.01,"n":243,"o":36.18,"t":"2026-10-21T14:45:00Z","v":19315,"vw":36.180125},{"c":36.36,"h":36.36,"l":36.12,"n":156,"o":36.26,"t":"2026-10-21T15:00:00Z","v":11850,"vw":36.206638},{"c":36.32,"h":36.39,"l":36.1,"n":308,"o":36.39,"t":"2026-10-21T15:15:00Z","v":17993,"vw":36.192916},{"c":36.25,"h":36.36,"l":36.25,"n":319,"o":36.335,"t":"2026-10-21T15:30:00Z","v":20203,"vw":36.305835},{"c":36.21,"h":36.2799,"l":36.2,"n":116,"o":36.25,"t":"2026-10-21T15:45:00Z","v":5118,"vw":36.236834},{"c":36.0842,"h":36.295,"l":36.0842,"n":135,"o":36.21,"t":"2026-10-21T16:00:00Z","v":7247,"vw":36.218809},{"c":36.07,"h":36.1,"l":35.94,"n":232,"o":36.08,"t":"2026-10-21T16:15:00Z","v":16866,"vw":36.040745},{"c":36.28,"h":36.34,"l":36.07,"n":232,"o":36.08,"t":"2026-10-21T16:30:00Z","v":11105,"vw":36.174809},{"c":36.235,"h":36.32,"l":36.19,"n":150,"o":36.28,"t":"2026-10-21T16:45:00Z","v":6887,"vw":36.260612},{"c":36.19,"h":36.27,"l":36.18,"n":274,"o":36.22,"t":"2026-10-21T17:00:00Z","v":13566,"vw":36.216526},{"c":35.99,"h":36.205,"l":35.985,"n":366,"o":36.205,"t":"2026-10-21T17:15:00Z","v":20226,"vw":36.067748},{"c":36.1,"h":36.1799,"l":35.88,"n":782,"o":35.99,"t":"2026-10-21T17:30:00Z","v":89207,"vw":36.051767},{"c":36.33,"h":36.355,"l":36.06,"n":385,"o":36.115,"t":"2026-10-21T17:45:00Z","v":39005,"vw":36.25031},{"c":36.3,"h":36.35,"l":36.24,"n":320,"o":36.345,"t":"2026-10-21T18:00:00Z","v":31999,"vw":36.302401},{"c":36.28,"h":36.4,"l":36.2,"n":231,"o":36.37,"t":"2026-10-21T18:15:00Z","v":21507,"vw":36.314808},{"c":36.61,"h":36.62,"l":36.17,"n":553,"o":36.26,"t":"2026-10-21T18:30:00Z","v":58371,"vw":36.409591},{"c":36.47,"h":36.78,"l":36.47,"n":306,"o":36.62,"t":"2026-10-21T18:45:00Z","v":28986,"vw":36.66251},{"c":36.44,"h":36.515,"l":36.24,"n":1339,"o":36.46,"t":"2026-10-21T19:00:00Z","v":126629,"vw":36.400328},{"c":36.54,"h":36.56,"l":36.44,"n":875,"o":36.47,"t":"2026-10-21T19:15:00Z","v":61808,"vw":36.503219},{"c":36.6,"h":36.64,"l":36.4802,"n":496,"o":36.54,"t":"2026-10-21T19:30:00Z","v":33171,"vw":36.56762},{"c":36.8,"h":36.83,"l":36.58,"n":1897,"o":36.6,"t":"2026-10-21T19:45:00Z","v":125254,"vw":36.74381},{"c":36.82,"h":36.82,"l":36.82,"n":22,"o":36.82,"t":"2026-10-21T20:00:00Z","v":56012,"vw":36.82},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-22T11:30:00Z","v":100,"vw":36.27},{"c":36.33,"h":36.43,"l":36.2,"n":155,"o":36.2,"t":"2026-10-22T13:30:00Z","v":13164,"vw":36.290454},{"c":36.165,"h":36.34,"l":36,"n":508,"o":36.265,"t":"2026-10-22T13:45:00Z","v":39233,"vw":36.150938},{"c":35.838,"h":36.205,"l":35.835,"n":572,"o":36.165,"t":"2026-10-22T14:00:00Z","v":42453,"vw":35.962163},{"c":35.615,"h":35.9895,"l":35.57,"n":738,"o":35.83,"t":"2026-10-22T14:15:00Z","v":57164,"vw":35.781802},{"c":35.45,"h":35.708,"l":35.42,"n":729,"o":35.6,"t":"2026-10-22T14:30:00Z","v":47628,"vw":35.560365},{"c":35.48,"h":35.58,"l":35.36,"n":828,"o":35.49,"t":"2026-10-22T14:45:00Z","v":53697,"vw":35.461868},{"c":35.39,"h":35.455,"l":35.38,"n":683,"o":35.455,"t":"2026-10-22T15:00:00Z","v":52723,"vw":35.404984},{"c":35.45,"h":35.6,"l":35.35,"n":917,"o":35.39,"t":"2026-10-22T15:15:00Z","v":68178,"vw":35.462792},{"c":35.5,"h":35.6,"l":35.4,"n":601,"o":35.45,"t":"2026-10-22T15:30:00Z","v":27032,"vw":35.520748},{"c":35.66,"h":35.66,"l":35.47,"n":661,"o":35.51,"t":"2026-10-22T15:45:00Z","v":27817,"vw":35.577385},{"c":35.655,"h":35.8,"l":35.645,"n":497,"o":35.71,"t":"2026-10-22T16:00:00Z","v":24027,"vw":35.734522},{"c":35.655,"h":35.75,"l":35.63,"n":538,"o":35.655,"t":"2026-10-22T16:15:00Z","v":24722,"vw":35.684499},{"c":35.685,"h":35.78,"l":35.645,"n":574,"o":35.645,"t":"2026-10-22T16:30:00Z","v":23259,"vw":35.696835},{"c":35.69,"h":35.71,"l":35.58,"n":640,"o":35.69,"t":"2026-10-22T16:45:00Z","v":27207,"vw":35.649237},{"c":35.63,"h":35.72,"l":35.55,"n":495,"o":35.69,"t":"2026-10-22T17:00:00Z","v":68482,"vw":35.62623},{"c":35.695,"h":35.935,"l":35.5,"n":1250,"o":35.59,"t":"2026-10-22T17:15:00Z","v":98879,"vw":35.748709},{"c":35.96,"h":36.055,"l":35.685,"n":663,"o":35.695,"t":"2026-10-22T17:30:00Z","v":44487,"vw":35.83174},{"c":36.17,"h":36.2,"l":35.92,"n":744,"o":35.96,"t":"2026-10-22T17:45:00Z","v":52488,"vw":36.054165},{"c":35.86,"h":36.165,"l":35.825,"n":598,"o":36.165,"t":"2026-10-22T18:00:00Z","v":33476,"vw":35.93161},{"c":35.783,"h":35.88,"l":35.77,"n":519,"o":35.87,"t":"2026-10-22T18:15:00Z","v":39862,"vw":35.822705},{"c":36.03,"h":36.05,"l":35.75,"n":792,"o":35.81,"t":"2026-10-22T18:30:00Z","v":52768,"vw":35.891263},{"c":36.105,"h":36.14,"l":35.99,"n":637,"o":36.02,"t":"2026-10-22T18:45:00Z","v":42536,"vw":36.058991},{"c":35.955,"h":36.07,"l":35.935,"n":689,"o":36.07,"t":"2026-10-22T19:00:00Z","v":37136,"vw":36.006862},{"c":35.95,"h":35.97,"l":35.83,"n":695,"o":35.93,"t":"2026-10-22T19:15:00Z","v":51389,"vw":35.918763},{"c":35.885,"h":35.95,"l":35.8,"n":1165,"o":35.95,"t":"2026-10-22T19:30:00Z","v":86348,"vw":35.883726},{"c":36.12,"h":36.13,"l":35.82,"n":1869,"o":35.895,"t":"2026-10-22T19:45:00Z","v":166150,"vw":36.016892},{"c":36.12,"h":36.12,"l":36.12,"n":9,"o":36.12,"t":"2026-10-22T20:00:00Z","v":69642,"vw":36.12},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-10-22T22:30:00Z","v":100,"vw":36.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.35194907148650173,"strike":49.42372678716254,"iv":0.7952138403301012,"gamma":0.022054896272789806,"theta":-0.02520874333318536,"vega":0.017728791426087152,"rho":0.0024971494320180955,"breakevenPct":37.80641156879581},{"delta":0.15,"premium":0.46064582787263175,"strike":44.28708344254736,"iv":0.633078552764497,"gamma":0.0363975384313196,"theta":-0.02659493219336363,"vega":0.023574446963635323,"rho":0.003773133853477082,"breakevenPct":23.886293661184943},{"delta":0.2,"premium":0.6417879570729957,"strike":42.58212042927004,"iv":0.6167234073577592,"gamma":0.04492257590138649,"theta":-0.03117397101136872,"vega":0.028168172617416627,"rho":0.005043371531008291,"breakevenPct":19.667520449454713},{"delta":0.25,"premium":0.8046728971962617,"strike":40.93769470404985,"iv":0.5835395638629284,"gamma":0.05449221183800623,"theta":-0.03398130841121495,"vega":0.03182461059190031,"rho":0.006382067162587745,"breakevenPct":15.565801775321443},{"delta":0.3,"premium":0.9025162985463152,"strike":39.4496740290737,"iv":0.5078818254679236,"gamma":0.06823327260465535,"theta":-0.03241660582363193,"vega":0.03498098526759499,"rho":0.007622964854779951,"breakevenPct":11.717027485105238},{"delta":0.35,"premium":0.9905907210131034,"strike":38.34409278986897,"iv":0.44881748481032063,"gamma":0.08232316666278151,"theta":-0.030798651275407006,"vega":0.037124568316024245,"rho":0.008939840647943264,"breakevenPct":8.900009720050026},{"delta":0.4,"premium":1.2458007812499998,"strike":37.6845703125,"iv":0.4598484375,"gamma":0.08378261718749999,"theta":-0.032991894531249996,"vega":0.03836240234375,"rho":0.010173756686155923,"breakevenPct":7.780650868632342},{"delta":0.45,"premium":1.5875976562499998,"strike":37.1962890625,"iv":0.5012546875,"gamma":0.0788021484375,"theta":-0.03684931640625,"vega":0.03938779296875,"rho":0.011325344407129567,"breakevenPct":7.375101657668891},{"delta":0.5,"premium":1.863609271523179,"strike":36.60397350993377,"iv":0.5079201324503312,"gamma":0.0782256953642384,"theta":-0.03776635761589404,"vega":0.03972079470198676,"rho":0.01251633123730806,"breakevenPct":6.499398619759021},{"delta":0.55,"premium":2.107147395171538,"strike":35.944091486658195,"iv":0.49335412960609915,"gamma":0.08010927573062261,"theta":-0.036772045743329096,"vega":0.039510546378653116,"rho":0.013725958101115592,"breakevenPct":5.346730016139917},{"delta":0.6,"premium":2.472458703939009,"strike":35.30876747141042,"iv":0.5007874205844981,"gamma":0.07680559085133418,"theta":-0.03645438373570521,"vega":0.038494027954256674,"rho":0.014854275447732334,"breakevenPct":4.5991865319751675},{"delta":0.65,"premium":2.8658938172043014,"strike":34.65456989247312,"iv":0.506058064516129,"gamma":0.0728510752688172,"theta":-0.035540053763440854,"vega":0.036929166666666666,"rho":0.015963595093083958,"breakevenPct":3.877252795341695},{"delta":0.7,"premium":3.2934459459459453,"strike":33.976576576576576,"iv":0.5098054954954955,"gamma":0.06816576576576577,"theta":-0.03404963963963964,"vega":0.03480981981981982,"rho":0.017049490215111776,"breakevenPct":3.1838940269172866},{"delta":0.75,"premium":4.002905405405405,"strike":33.075675675675676,"iv":0.5330937837837838,"gamma":0.05915675675675675,"theta":-0.0321127027027027,"vega":0.03134135135135135,"rho":0.017930781042237227,"breakevenPct":2.6538789620185037},{"delta":0.8,"premium":4.712364864864865,"strike":32.174774774774775,"iv":0.556382072072072,"gamma":0.05014774774774773,"theta":-0.030175765765765764,"vega":0.027872882882882876,"rho":0.01881207186936268,"breakevenPct":2.123863897119721},{"delta":0.85,"premium":4.558459422283356,"strike":32.01788170563962,"iv":0.44649174690508936,"gamma":0.0529467675378267,"theta":-0.020870563961485556,"vega":0.02306795048143054,"rho":0.020346221426892082,"breakevenPct":1.2634029012263928},{"delta":0.9,"premium":5.729253112033195,"strike":30.730290456431536,"iv":0.4863236514522822,"gamma":0.03566348547717842,"theta":-0.018054771784232364,"vega":0.017446887966804978,"rho":0.020904086866730957,"breakevenPct":0.9400431020618306}],"put":[{"delta":0.15,"premium":0.5169486708203047,"strike":30.78529788854146,"iv":0.610485295753837,"gamma":0.037925941455488395,"theta":-0.024264909006930187,"vega":0.02357291000714667,"rho":-0.004813208333956087,"breakevenPct":16.20058356112636},{"delta":0.2,"premium":1.2213768243783292,"strike":30.02717381716253,"iv":0.9472743371102803,"gamma":0.029305738184210915,"theta":-0.0457512207920133,"vega":0.02833903685293322,"rho":-0.006759556504760147,"breakevenPct":20.24973147069711},{"delta":0.25,"premium":0.8673278443113772,"strike":33.130239520958085,"iv":0.5369130239520958,"gamma":0.05906377245508982,"theta":-0.029355838323353294,"vega":0.03172095808383234,"rho":-0.008047250459810928,"breakevenPct":10.678539101199593},{"delta":0.3,"premium":1.1105913173652695,"strike":33.87874251497006,"iv":0.5369878742514971,"gamma":0.06460269461077844,"theta":-0.03197559880239521,"vega":0.034714970059880244,"rho":-0.00966670949656439,"breakevenPct":9.279758589134016},{"delta":0.35,"premium":1.533554292929293,"strike":34.5290404040404,"iv":0.5821800505050505,"gamma":0.06338383838383839,"theta":-0.036896843434343435,"vega":0.036840025252525256,"rho":-0.011404489358094527,"breakevenPct":8.650370677986949},{"delta":0.4,"premium":1.9136018237082069,"strike":35.193009118541035,"iv":0.6084840425531914,"gamma":0.06352659574468085,"theta":-0.04014726443768996,"vega":0.038550911854103344,"rho":-0.013111850204137231,"breakevenPct":7.86432088916714},{"delta":0.45,"premium":2.0655775075987846,"strike":35.952887537993924,"iv":0.5536968085106383,"gamma":0.07150531914893617,"theta":-0.0371837386018237,"vega":0.039538753799392104,"rho":-0.01466269058051157,"breakevenPct":6.18131220820837},{"delta":0.5,"premium":2.2463763702801463,"strike":36.571254567600484,"iv":0.5147108404384897,"gamma":0.07736979293544458,"theta":-0.03431510353227771,"vega":0.0397142509135201,"rho":-0.016227824364927573,"breakevenPct":4.969883174639142},{"delta":0.55,"premium":2.4869798234552336,"strike":37.18663303909206,"iv":0.48680554854981084,"gamma":0.08102673392181589,"theta":-0.03190807061790669,"vega":0.03952005044136192,"rho":-0.01783397106968986,"breakevenPct":3.932300067450652},{"delta":0.6,"premium":2.865290037831021,"strike":37.8171500630517,"iv":0.4827702395964691,"gamma":0.07976569987389659,"theta":-0.030583984867591427,"vega":0.03857427490542245,"rho":-0.019535415004406264,"breakevenPct":3.2340530863214783},{"delta":0.65,"premium":3.2252937720329022,"strike":38.41715628672151,"iv":0.4700864864864865,"gamma":0.07823196239717979,"theta":-0.02807250293772033,"vega":0.03683995299647474,"rho":-0.021222269873671335,"breakevenPct":2.5695943668643353},{"delta":0.7,"premium":3.6173809523809477,"strike":39.03809523809523,"iv":0.4579352380952377,"gamma":0.07611047619047624,"theta":-0.02531333333333331,"vega":0.03477714285714286,"rho":-0.02293290658428882,"breakevenPct":1.936006960923904},{"delta":0.75,"premium":5.041746031746031,"strike":40.53544973544974,"iv":0.535181164021164,"gamma":0.05887862433862434,"theta":-0.026652698412698416,"vega":0.03149915343915344,"rho":-0.025414190773941598,"breakevenPct":1.7339321602887456},{"delta":0.8,"premium":5.914761904761905,"strike":41.593650793650795,"iv":0.5390965079365079,"gamma":0.051524126984126985,"theta":-0.02300190476190476,"vega":0.02774253968253968,"rho":-0.027495416697971703,"breakevenPct":1.2212378491448195},{"delta":0.85,"premium":10.21933333333334,"strike":45.940000000000005,"iv":0.7514280000000005,"gamma":0.03159733333333332,"theta":-0.027042666666666694,"vega":0.02333466666666667,"rho":-0.03224424567355807,"breakevenPct":1.1055740125507523},{"delta":0.9,"premium":10.51271551724138,"strike":46.487068965517246,"iv":0.6475762931034483,"gamma":0.026996982758620683,"theta":-0.015376293103448273,"vega":0.017425862068965514,"rho":-0.033891174826465496,"breakevenPct":0.4032296559361502}]},"raw":{"call":[{"delta":0.1,"premium":0.35194907148650173,"strike":49.42372678716254,"iv":0.7952138403301012,"gamma":0.022054896272789806,"theta":-0.02520874333318536,"vega":0.017728791426087152,"rho":0.0024971494320180955,"breakevenPct":37.80641156879581},{"delta":0.15,"premium":0.46064582787263175,"strike":44.28708344254736,"iv":0.633078552764497,"gamma":0.0363975384313196,"theta":-0.02659493219336363,"vega":0.023574446963635323,"rho":0.003773133853477082,"breakevenPct":23.886293661184943},{"delta":0.2,"premium":0.6417879570729957,"strike":42.58212042927004,"iv":0.6167234073577592,"gamma":0.04492257590138649,"theta":-0.03117397101136872,"vega":0.028168172617416627,"rho":0.005043371531008291,"breakevenPct":19.667520449454713},{"delta":0.25,"premium":0.8046728971962617,"strike":40.93769470404985,"iv":0.5835395638629284,"gamma":0.05449221183800623,"theta":-0.03398130841121495,"vega":0.03182461059190031,"rho":0.006382067162587745,"breakevenPct":15.565801775321443},{"delta":0.3,"premium":0.9025162985463152,"strike":39.4496740290737,"iv":0.5078818254679236,"gamma":0.06823327260465535,"theta":-0.03241660582363193,"vega":0.03498098526759499,"rho":0.007622964854779951,"breakevenPct":11.717027485105238},{"delta":0.35,"premium":0.9905907210131034,"strike":38.34409278986897,"iv":0.44881748481032063,"gamma":0.08232316666278151,"theta":-0.030798651275407006,"vega":0.037124568316024245,"rho":0.008939840647943264,"breakevenPct":8.900009720050026},{"delta":0.4,"premium":1.2458007812499998,"strike":37.6845703125,"iv":0.4598484375,"gamma":0.08378261718749999,"theta":-0.032991894531249996,"vega":0.03836240234375,"rho":0.010173756686155923,"breakevenPct":7.780650868632342},{"delta":0.45,"premium":1.5875976562499998,"strike":37.1962890625,"iv":0.5012546875,"gamma":0.0788021484375,"theta":-0.03684931640625,"vega":0.03938779296875,"rho":0.011325344407129567,"breakevenPct":7.375101657668891},{"delta":0.5,"premium":1.863609271523179,"strike":36.60397350993377,"iv":0.5079201324503312,"gamma":0.0782256953642384,"theta":-0.03776635761589404,"vega":0.03972079470198676,"rho":0.01251633123730806,"breakevenPct":6.499398619759021},{"delta":0.55,"premium":2.107147395171538,"strike":35.944091486658195,"iv":0.49335412960609915,"gamma":0.08010927573062261,"theta":-0.036772045743329096,"vega":0.039510546378653116,"rho":0.013725958101115592,"breakevenPct":5.346730016139917},{"delta":0.6,"premium":2.472458703939009,"strike":35.30876747141042,"iv":0.5007874205844981,"gamma":0.07680559085133418,"theta":-0.03645438373570521,"vega":0.038494027954256674,"rho":0.014854275447732334,"breakevenPct":4.5991865319751675},{"delta":0.65,"premium":2.8658938172043014,"strike":34.65456989247312,"iv":0.506058064516129,"gamma":0.0728510752688172,"theta":-0.035540053763440854,"vega":0.036929166666666666,"rho":0.015963595093083958,"breakevenPct":3.877252795341695},{"delta":0.7,"premium":3.2934459459459453,"strike":33.976576576576576,"iv":0.5098054954954955,"gamma":0.06816576576576577,"theta":-0.03404963963963964,"vega":0.03480981981981982,"rho":0.017049490215111776,"breakevenPct":3.1838940269172866},{"delta":0.75,"premium":4.002905405405405,"strike":33.075675675675676,"iv":0.5330937837837838,"gamma":0.05915675675675675,"theta":-0.0321127027027027,"vega":0.03134135135135135,"rho":0.017930781042237227,"breakevenPct":2.6538789620185037},{"delta":0.8,"premium":4.712364864864865,"strike":32.174774774774775,"iv":0.556382072072072,"gamma":0.05014774774774773,"theta":-0.030175765765765764,"vega":0.027872882882882876,"rho":0.01881207186936268,"breakevenPct":2.123863897119721},{"delta":0.85,"premium":4.558459422283356,"strike":32.01788170563962,"iv":0.44649174690508936,"gamma":0.0529467675378267,"theta":-0.020870563961485556,"vega":0.02306795048143054,"rho":0.020346221426892082,"breakevenPct":1.2634029012263928},{"delta":0.9,"premium":5.729253112033195,"strike":30.730290456431536,"iv":0.4863236514522822,"gamma":0.03566348547717842,"theta":-0.018054771784232364,"vega":0.017446887966804978,"rho":0.020904086866730957,"breakevenPct":0.9400431020618306}],"put":[{"delta":0.15,"premium":0.5169486708203047,"strike":30.78529788854146,"iv":0.610485295753837,"gamma":0.037925941455488395,"theta":-0.024264909006930187,"vega":0.02357291000714667,"rho":-0.004813208333956087,"breakevenPct":16.20058356112636},{"delta":0.2,"premium":1.2213768243783292,"strike":30.02717381716253,"iv":0.9472743371102803,"gamma":0.029305738184210915,"theta":-0.0457512207920133,"vega":0.02833903685293322,"rho":-0.006759556504760147,"breakevenPct":20.24973147069711},{"delta":0.25,"premium":0.8673278443113772,"strike":33.130239520958085,"iv":0.5369130239520958,"gamma":0.05906377245508982,"theta":-0.029355838323353294,"vega":0.03172095808383234,"rho":-0.008047250459810928,"breakevenPct":10.678539101199593},{"delta":0.3,"premium":1.1105913173652695,"strike":33.87874251497006,"iv":0.5369878742514971,"gamma":0.06460269461077844,"theta":-0.03197559880239521,"vega":0.034714970059880244,"rho":-0.00966670949656439,"breakevenPct":9.279758589134016},{"delta":0.35,"premium":1.533554292929293,"strike":34.5290404040404,"iv":0.5821800505050505,"gamma":0.06338383838383839,"theta":-0.036896843434343435,"vega":0.036840025252525256,"rho":-0.011404489358094527,"breakevenPct":8.650370677986949},{"delta":0.4,"premium":1.9136018237082069,"strike":35.193009118541035,"iv":0.6084840425531914,"gamma":0.06352659574468085,"theta":-0.04014726443768996,"vega":0.038550911854103344,"rho":-0.013111850204137231,"breakevenPct":7.86432088916714},{"delta":0.45,"premium":2.0655775075987846,"strike":35.952887537993924,"iv":0.5536968085106383,"gamma":0.07150531914893617,"theta":-0.0371837386018237,"vega":0.039538753799392104,"rho":-0.01466269058051157,"breakevenPct":6.18131220820837},{"delta":0.5,"premium":2.2463763702801463,"strike":36.571254567600484,"iv":0.5147108404384897,"gamma":0.07736979293544458,"theta":-0.03431510353227771,"vega":0.0397142509135201,"rho":-0.016227824364927573,"breakevenPct":4.969883174639142},{"delta":0.55,"premium":2.4869798234552336,"strike":37.18663303909206,"iv":0.48680554854981084,"gamma":0.08102673392181589,"theta":-0.03190807061790669,"vega":0.03952005044136192,"rho":-0.01783397106968986,"breakevenPct":3.932300067450652},{"delta":0.6,"premium":2.865290037831021,"strike":37.8171500630517,"iv":0.4827702395964691,"gamma":0.07976569987389659,"theta":-0.030583984867591427,"vega":0.03857427490542245,"rho":-0.019535415004406264,"breakevenPct":3.2340530863214783},{"delta":0.65,"premium":3.2252937720329022,"strike":38.41715628672151,"iv":0.4700864864864865,"gamma":0.07823196239717979,"theta":-0.02807250293772033,"vega":0.03683995299647474,"rho":-0.021222269873671335,"breakevenPct":2.5695943668643353},{"delta":0.7,"premium":3.6173809523809477,"strike":39.03809523809523,"iv":0.4579352380952377,"gamma":0.07611047619047624,"theta":-0.02531333333333331,"vega":0.03477714285714286,"rho":-0.02293290658428882,"breakevenPct":1.936006960923904},{"delta":0.75,"premium":5.041746031746031,"strike":40.53544973544974,"iv":0.535181164021164,"gamma":0.05887862433862434,"theta":-0.026652698412698416,"vega":0.03149915343915344,"rho":-0.025414190773941598,"breakevenPct":1.7339321602887456},{"delta":0.8,"premium":5.914761904761905,"strike":41.593650793650795,"iv":0.5390965079365079,"gamma":0.051524126984126985,"theta":-0.02300190476190476,"vega":0.02774253968253968,"rho":-0.027495416697971703,"breakevenPct":1.2212378491448195},{"delta":0.85,"premium":10.21933333333334,"strike":45.940000000000005,"iv":0.7514280000000005,"gamma":0.03159733333333332,"theta":-0.027042666666666694,"vega":0.02333466666666667,"rho":-0.03224424567355807,"breakevenPct":1.1055740125507523},{"delta":0.9,"premium":10.51271551724138,"strike":46.487068965517246,"iv":0.6475762931034483,"gamma":0.026996982758620683,"theta":-0.015376293103448273,"vega":0.017425862068965514,"rho":-0.033891174826465496,"breakevenPct":0.4032296559361502}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}