{"symbol":"GLOB","url":"https://intraalpha.com/companies/GLOB","capturedAt":"2026-10-22T18:31:54.502Z","state":"partial","quote":{"symbol":"GLOB","last_price":44.38,"prev_close":43.2,"regular_close":44.42,"change":1.18,"change_pct":2.7315,"regular_change":1.22,"regular_change_pct":2.8241,"extended_change":-0.04,"extended_change_pct":-0.09,"bid":44.35,"ask":44.46,"bid_size":100,"ask_size":100,"volume":748129,"vwap":44.324581,"open":43.4,"high":45.01,"low":43.0401,"close":44.42,"trade_count":11816,"last_trade_at":"2026-10-22T18:31:33.609547212Z","last_quote_at":"2026-10-22T18:31:33.569970682Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:31:49.575156279-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T18:30:53.324Z","bars":[{"c":36.88,"h":37.87,"l":36.88,"n":8,"o":37.87,"t":"2026-10-15T08:00:00Z","v":689,"vw":37.034051},{"c":36.88,"h":36.88,"l":36.88,"n":6,"o":36.88,"t":"2026-10-15T08:30:00Z","v":196,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":8,"o":36.88,"t":"2026-10-15T08:55:00Z","v":798,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":4,"o":36.88,"t":"2026-10-15T09:00:00Z","v":465,"vw":36.88},{"c":37.07,"h":37.07,"l":36.88,"n":3,"o":36.88,"t":"2026-10-15T09:45:00Z","v":2812,"vw":36.886757},{"c":37.07,"h":37.07,"l":37.07,"n":51,"o":37.07,"t":"2026-10-15T11:00:00Z","v":2698,"vw":37.07},{"c":38.2,"h":38.2,"l":37.28,"n":68,"o":37.28,"t":"2026-10-15T13:30:00Z","v":8540,"vw":37.538804},{"c":38.37,"h":38.41,"l":37.945,"n":140,"o":38.18,"t":"2026-10-15T13:35:00Z","v":13940,"vw":38.206729},{"c":38.35,"h":38.35,"l":38.2,"n":113,"o":38.35,"t":"2026-10-15T13:40:00Z","v":4657,"vw":38.252015},{"c":38.915,"h":39.166,"l":38.3,"n":526,"o":38.3,"t":"2026-10-15T13:45:00Z","v":36939,"vw":38.760382},{"c":39.11,"h":39.4,"l":38.91,"n":335,"o":38.97,"t":"2026-10-15T13:50:00Z","v":23280,"vw":39.125518},{"c":39.675,"h":39.9,"l":39.1174,"n":405,"o":39.28,"t":"2026-10-15T13:55:00Z","v":39806,"vw":39.597976},{"c":39.3855,"h":39.87,"l":39.32,"n":361,"o":39.69,"t":"2026-10-15T14:00:00Z","v":27201,"vw":39.720637},{"c":39.655,"h":39.66,"l":39.41,"n":217,"o":39.41,"t":"2026-10-15T14:05:00Z","v":8668,"vw":39.505664},{"c":40.065,"h":40.105,"l":39.66,"n":362,"o":39.66,"t":"2026-10-15T14:10:00Z","v":17721,"vw":39.943327},{"c":39.6,"h":40.16,"l":39.55,"n":277,"o":40.16,"t":"2026-10-15T14:15:00Z","v":14701,"vw":39.971133},{"c":39.84,"h":39.85,"l":39.55,"n":251,"o":39.585,"t":"2026-10-15T14:20:00Z","v":20777,"vw":39.675943},{"c":39.69,"h":39.88,"l":39.56,"n":364,"o":39.73,"t":"2026-10-15T14:25:00Z","v":25132,"vw":39.719927},{"c":39.47,"h":39.8,"l":39.45,"n":442,"o":39.7,"t":"2026-10-15T14:30:00Z","v":34857,"vw":39.663083},{"c":39.38,"h":39.51,"l":39.26,"n":271,"o":39.42,"t":"2026-10-15T14:35:00Z","v":15401,"vw":39.382236},{"c":39.245,"h":39.385,"l":39.18,"n":283,"o":39.31,"t":"2026-10-15T14:40:00Z","v":24424,"vw":39.27438},{"c":39.07,"h":39.255,"l":38.93,"n":298,"o":39.2,"t":"2026-10-15T14:45:00Z","v":19777,"vw":39.049613},{"c":39.24,"h":39.3,"l":39.02,"n":252,"o":39.12,"t":"2026-10-15T14:50:00Z","v":21407,"vw":39.146447},{"c":39.06,"h":39.31,"l":38.97,"n":299,"o":39.31,"t":"2026-10-15T14:55:00Z","v":15327,"vw":39.136184},{"c":39.28,"h":39.29,"l":39,"n":265,"o":39.11,"t":"2026-10-15T15:00:00Z","v":13809,"vw":39.102244},{"c":39.19,"h":39.375,"l":39.19,"n":434,"o":39.28,"t":"2026-10-15T15:05:00Z","v":30722,"vw":39.285509},{"c":39,"h":39.25,"l":39,"n":130,"o":39.16,"t":"2026-10-15T15:10:00Z","v":5691,"vw":39.12935},{"c":38.91,"h":38.98,"l":38.85,"n":128,"o":38.96,"t":"2026-10-15T15:15:00Z","v":4384,"vw":38.923448},{"c":38.97,"h":39.02,"l":38.83,"n":146,"o":38.905,"t":"2026-10-15T15:20:00Z","v":5750,"vw":38.911376},{"c":38.85,"h":39.05,"l":38.85,"n":102,"o":39.05,"t":"2026-10-15T15:25:00Z","v":3461,"vw":38.9171},{"c":39.275,"h":39.275,"l":38.85,"n":277,"o":38.915,"t":"2026-10-15T15:30:00Z","v":27152,"vw":38.942516},{"c":39.255,"h":39.2675,"l":39.17,"n":96,"o":39.18,"t":"2026-10-15T15:35:00Z","v":2973,"vw":39.240769},{"c":39.05,"h":39.2,"l":39.05,"n":259,"o":39.2,"t":"2026-10-15T15:40:00Z","v":9561,"vw":39.134555},{"c":39.01,"h":39.106005,"l":39.01,"n":150,"o":39.106005,"t":"2026-10-15T15:45:00Z","v":3617,"vw":39.064248},{"c":39.05,"h":39.13,"l":39,"n":112,"o":39.055,"t":"2026-10-15T15:50:00Z","v":4380,"vw":39.077556},{"c":38.875,"h":39.085,"l":38.83,"n":203,"o":39.085,"t":"2026-10-15T15:55:00Z","v":9582,"vw":38.931947},{"c":38.81,"h":38.9,"l":38.8,"n":169,"o":38.82,"t":"2026-10-15T16:00:00Z","v":4593,"vw":38.837688},{"c":38.84,"h":38.8995,"l":38.79,"n":109,"o":38.8825,"t":"2026-10-15T16:05:00Z","v":11318,"vw":38.813564},{"c":38.78,"h":38.835,"l":38.755,"n":130,"o":38.79,"t":"2026-10-15T16:10:00Z","v":3667,"vw":38.801074},{"c":38.82,"h":38.83,"l":38.8,"n":81,"o":38.82,"t":"2026-10-15T16:15:00Z","v":1686,"vw":38.820666},{"c":38.87,"h":38.89,"l":38.82,"n":93,"o":38.82,"t":"2026-10-15T16:20:00Z","v":1979,"vw":38.865886},{"c":38.78,"h":38.84,"l":38.74,"n":170,"o":38.84,"t":"2026-10-15T16:25:00Z","v":5343,"vw":38.794537},{"c":38.81,"h":38.84,"l":38.8,"n":59,"o":38.8,"t":"2026-10-15T16:30:00Z","v":1476,"vw":38.810769},{"c":38.86,"h":38.86,"l":38.81,"n":56,"o":38.81,"t":"2026-10-15T16:35:00Z","v":985,"vw":38.843333},{"c":38.83,"h":38.88,"l":38.795,"n":118,"o":38.87,"t":"2026-10-15T16:40:00Z","v":3571,"vw":38.829357},{"c":39.0875,"h":39.1,"l":38.85,"n":194,"o":38.85,"t":"2026-10-15T16:45:00Z","v":8125,"vw":38.978461},{"c":38.99,"h":39.0825,"l":38.99,"n":72,"o":39.0825,"t":"2026-10-15T16:50:00Z","v":1485,"vw":39.045714},{"c":39.07,"h":39.075,"l":38.985,"n":106,"o":39.01,"t":"2026-10-15T16:55:00Z","v":3121,"vw":39.047449},{"c":39.005,"h":39.25,"l":39,"n":214,"o":39.11,"t":"2026-10-15T17:00:00Z","v":10332,"vw":39.139399},{"c":38.88,"h":39.02,"l":38.87,"n":76,"o":39.02,"t":"2026-10-15T17:05:00Z","v":2423,"vw":38.890755},{"c":38.9305,"h":38.97,"l":38.88,"n":156,"o":38.88,"t":"2026-10-15T17:10:00Z","v":3999,"vw":38.944603},{"c":38.98,"h":39.045,"l":38.96,"n":129,"o":38.97,"t":"2026-10-15T17:15:00Z","v":4337,"vw":38.987101},{"c":39.06,"h":39.06,"l":39.01,"n":44,"o":39.02,"t":"2026-10-15T17:20:00Z","v":2536,"vw":39.02675},{"c":39.055,"h":39.115,"l":39.055,"n":58,"o":39.08,"t":"2026-10-15T17:25:00Z","v":1863,"vw":39.091959},{"c":39.15,"h":39.16,"l":39.08,"n":75,"o":39.11,"t":"2026-10-15T17:30:00Z","v":1875,"vw":39.118464},{"c":39.12,"h":39.155,"l":39.11,"n":47,"o":39.155,"t":"2026-10-15T17:35:00Z","v":3117,"vw":39.121269},{"c":38.895,"h":39.09,"l":38.895,"n":213,"o":39.07,"t":"2026-10-15T17:40:00Z","v":7355,"vw":38.949318},{"c":39.02,"h":39.0591,"l":38.895,"n":116,"o":38.895,"t":"2026-10-15T17:45:00Z","v":4348,"vw":39.004434},{"c":39.005,"h":39.03,"l":38.98,"n":91,"o":38.98,"t":"2026-10-15T17:50:00Z","v":2917,"vw":39.005357},{"c":39.03,"h":39.05,"l":39.005,"n":76,"o":39.005,"t":"2026-10-15T17:55:00Z","v":2372,"vw":39.029879},{"c":39.09,"h":39.1,"l":39.03,"n":169,"o":39.03,"t":"2026-10-15T18:00:00Z","v":6940,"vw":39.082703},{"c":38.99,"h":39.03,"l":38.99,"n":75,"o":39.03,"t":"2026-10-15T18:05:00Z","v":3055,"vw":39.024388},{"c":38.89,"h":39.02,"l":38.84,"n":180,"o":38.99,"t":"2026-10-15T18:10:00Z","v":6239,"vw":38.94669},{"c":38.9,"h":38.905,"l":38.895,"n":84,"o":38.9,"t":"2026-10-15T18:15:00Z","v":2062,"vw":38.90006},{"c":38.83,"h":38.88,"l":38.83,"n":101,"o":38.88,"t":"2026-10-15T18:20:00Z","v":3870,"vw":38.867102},{"c":38.83,"h":38.87,"l":38.81,"n":189,"o":38.83,"t":"2026-10-15T18:25:00Z","v":7121,"vw":38.841976},{"c":38.88,"h":38.88,"l":38.77,"n":96,"o":38.805,"t":"2026-10-15T18:30:00Z","v":3047,"vw":38.810457},{"c":38.85,"h":38.855,"l":38.83,"n":117,"o":38.855,"t":"2026-10-15T18:35:00Z","v":3071,"vw":38.851894},{"c":38.79,"h":38.86,"l":38.77,"n":166,"o":38.85,"t":"2026-10-15T18:40:00Z","v":6137,"vw":38.815653},{"c":39.07,"h":39.07,"l":38.8,"n":168,"o":38.82,"t":"2026-10-15T18:45:00Z","v":6333,"vw":38.918397},{"c":39.02,"h":39.085,"l":38.9758,"n":130,"o":39.07,"t":"2026-10-15T18:50:00Z","v":4104,"vw":39.048202},{"c":39.19,"h":39.19,"l":39.02,"n":259,"o":39.02,"t":"2026-10-15T18:55:00Z","v":9307,"vw":39.13612},{"c":39.16,"h":39.23,"l":39.12,"n":198,"o":39.195,"t":"2026-10-15T19:00:00Z","v":7435,"vw":39.166048},{"c":39.25,"h":39.32,"l":39.18,"n":223,"o":39.21,"t":"2026-10-15T19:05:00Z","v":9590,"vw":39.264414},{"c":39.32,"h":39.36,"l":39.18,"n":186,"o":39.3,"t":"2026-10-15T19:10:00Z","v":7363,"vw":39.302362},{"c":39.2575,"h":39.395,"l":39.245,"n":257,"o":39.36,"t":"2026-10-15T19:15:00Z","v":9569,"vw":39.322545},{"c":39.245,"h":39.29,"l":39.23,"n":153,"o":39.25,"t":"2026-10-15T19:20:00Z","v":5768,"vw":39.262028},{"c":39.31,"h":39.4,"l":39.245,"n":467,"o":39.245,"t":"2026-10-15T19:25:00Z","v":24247,"vw":39.337288},{"c":39.315,"h":39.4197,"l":39.25,"n":525,"o":39.31,"t":"2026-10-15T19:30:00Z","v":24760,"vw":39.363465},{"c":39.19,"h":39.315,"l":39.155,"n":316,"o":39.315,"t":"2026-10-15T19:35:00Z","v":13518,"vw":39.244899},{"c":39.16,"h":39.17,"l":39.032,"n":341,"o":39.17,"t":"2026-10-15T19:40:00Z","v":17358,"vw":39.100983},{"c":39.13,"h":39.238853,"l":39.13,"n":413,"o":39.14,"t":"2026-10-15T19:45:00Z","v":16065,"vw":39.182544},{"c":39.15,"h":39.19,"l":39,"n":796,"o":39.05,"t":"2026-10-15T19:50:00Z","v":36593,"vw":39.116741},{"c":39.15,"h":39.31,"l":39.11,"n":1824,"o":39.19,"t":"2026-10-15T19:55:00Z","v":129404,"vw":39.197084},{"c":39.1,"h":39.23,"l":39.1,"n":34,"o":39.23,"t":"2026-10-15T20:00:00Z","v":134309,"vw":39.229493},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-15T20:30:00Z","v":100,"vw":39.11},{"c":39.23,"h":39.23,"l":39.23,"n":1,"o":39.23,"t":"2026-10-15T20:40:00Z","v":1131,"vw":39.23},{"c":38.95,"h":39,"l":38.95,"n":3,"o":39,"t":"2026-10-16T11:00:00Z","v":492,"vw":38.980227},{"c":39.06,"h":39.06,"l":39.01,"n":14,"o":39.01,"t":"2026-10-16T11:25:00Z","v":607,"vw":39.02},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-16T11:45:00Z","v":199,"vw":39.25},{"c":39.47,"h":39.49,"l":39.47,"n":13,"o":39.49,"t":"2026-10-16T13:05:00Z","v":598,"vw":39.479237},{"c":39.815,"h":40.04,"l":39.75,"n":56,"o":39.78,"t":"2026-10-16T13:30:00Z","v":16683,"vw":39.786466},{"c":40.425,"h":40.45,"l":39.53,"n":194,"o":39.83,"t":"2026-10-16T13:35:00Z","v":11193,"vw":40.122976},{"c":40.355,"h":40.69,"l":40.3005,"n":113,"o":40.42,"t":"2026-10-16T13:40:00Z","v":5347,"vw":40.439771},{"c":39.94,"h":40.29,"l":39.94,"n":78,"o":40.24,"t":"2026-10-16T13:45:00Z","v":2838,"vw":40.162947},{"c":39.98,"h":40.13,"l":39.965,"n":71,"o":40.1,"t":"2026-10-16T13:50:00Z","v":2526,"vw":40.052669},{"c":39.9,"h":40.2,"l":39.9,"n":111,"o":40.11,"t":"2026-10-16T13:55:00Z","v":2843,"vw":40.072311},{"c":39.46,"h":39.705,"l":39.33,"n":148,"o":39.7,"t":"2026-10-16T14:00:00Z","v":10375,"vw":39.521637},{"c":39.28,"h":39.58,"l":39.23,"n":90,"o":39.48,"t":"2026-10-16T14:05:00Z","v":3034,"vw":39.381771},{"c":39.375,"h":39.4,"l":39.2,"n":120,"o":39.2,"t":"2026-10-16T14:10:00Z","v":5498,"vw":39.296883},{"c":39.42,"h":39.54,"l":39.35,"n":111,"o":39.45,"t":"2026-10-16T14:15:00Z","v":3285,"vw":39.453597},{"c":39.4275,"h":39.49,"l":39.4275,"n":86,"o":39.455,"t":"2026-10-16T14:20:00Z","v":2911,"vw":39.452882},{"c":39.45,"h":39.65,"l":39.45,"n":238,"o":39.52,"t":"2026-10-16T14:25:00Z","v":13748,"vw":39.577354},{"c":39.57,"h":39.605,"l":39.46,"n":151,"o":39.535,"t":"2026-10-16T14:30:00Z","v":6314,"vw":39.538671},{"c":39.45,"h":39.545,"l":39.45,"n":86,"o":39.535,"t":"2026-10-16T14:35:00Z","v":3992,"vw":39.509843},{"c":39.54,"h":39.64,"l":39.49,"n":74,"o":39.495,"t":"2026-10-16T14:40:00Z","v":2426,"vw":39.558527},{"c":39.65,"h":39.72,"l":39.6,"n":95,"o":39.6,"t":"2026-10-16T14:45:00Z","v":3164,"vw":39.643753},{"c":39.27,"h":39.5801,"l":39.27,"n":224,"o":39.57,"t":"2026-10-16T14:50:00Z","v":22829,"vw":39.44119},{"c":39.245,"h":39.31,"l":39.15,"n":146,"o":39.27,"t":"2026-10-16T14:55:00Z","v":5780,"vw":39.245692},{"c":39.33,"h":39.35,"l":39.26,"n":131,"o":39.27,"t":"2026-10-16T15:00:00Z","v":4937,"vw":39.295267},{"c":39.035,"h":39.31,"l":39.03,"n":166,"o":39.31,"t":"2026-10-16T15:05:00Z","v":6501,"vw":39.131382},{"c":39.32,"h":39.32,"l":39.01,"n":230,"o":39.06,"t":"2026-10-16T15:10:00Z","v":9658,"vw":39.111856},{"c":39.2,"h":39.25,"l":39.14,"n":64,"o":39.2,"t":"2026-10-16T15:15:00Z","v":2612,"vw":39.197445},{"c":39.16,"h":39.185,"l":39.11,"n":114,"o":39.15,"t":"2026-10-16T15:20:00Z","v":3463,"vw":39.148351},{"c":39.21,"h":39.29,"l":39.21,"n":96,"o":39.21,"t":"2026-10-16T15:25:00Z","v":3032,"vw":39.226255},{"c":39.165,"h":39.17,"l":39.13,"n":31,"o":39.15,"t":"2026-10-16T15:30:00Z","v":978,"vw":39.153},{"c":39.47,"h":39.52,"l":39.16,"n":228,"o":39.21,"t":"2026-10-16T15:35:00Z","v":9133,"vw":39.354652},{"c":39.43,"h":39.52,"l":39.43,"n":60,"o":39.52,"t":"2026-10-16T15:40:00Z","v":1925,"vw":39.469785},{"c":39.52,"h":39.52,"l":39.46,"n":82,"o":39.465,"t":"2026-10-16T15:45:00Z","v":1895,"vw":39.473125},{"c":39.42,"h":39.53,"l":39.4,"n":151,"o":39.52,"t":"2026-10-16T15:50:00Z","v":8099,"vw":39.441801},{"c":39.23,"h":39.38,"l":39.205,"n":175,"o":39.38,"t":"2026-10-16T15:55:00Z","v":4333,"vw":39.268426},{"c":39.33,"h":39.33,"l":39.21,"n":93,"o":39.26,"t":"2026-10-16T16:00:00Z","v":2648,"vw":39.271667},{"c":39.51,"h":39.51,"l":39.3205,"n":225,"o":39.33,"t":"2026-10-16T16:05:00Z","v":9888,"vw":39.372961},{"c":39.47,"h":39.53,"l":39.32,"n":211,"o":39.465,"t":"2026-10-16T16:10:00Z","v":21005,"vw":39.445821},{"c":39.36,"h":39.54,"l":39.36,"n":154,"o":39.54,"t":"2026-10-16T16:15:00Z","v":7239,"vw":39.468326},{"c":39.36,"h":39.41,"l":39.33,"n":78,"o":39.37,"t":"2026-10-16T16:20:00Z","v":2753,"vw":39.382619},{"c":39.39,"h":39.39,"l":39.33,"n":60,"o":39.36,"t":"2026-10-16T16:25:00Z","v":1306,"vw":39.362143},{"c":39.2,"h":39.34,"l":39.2,"n":208,"o":39.32,"t":"2026-10-16T16:30:00Z","v":8163,"vw":39.301466},{"c":39.24,"h":39.28,"l":39.21,"n":130,"o":39.21,"t":"2026-10-16T16:35:00Z","v":3502,"vw":39.244445},{"c":39.34,"h":39.38,"l":39.19,"n":169,"o":39.21,"t":"2026-10-16T16:40:00Z","v":7973,"vw":39.258804},{"c":39.295,"h":39.34,"l":39.27,"n":153,"o":39.34,"t":"2026-10-16T16:45:00Z","v":4902,"vw":39.304622},{"c":39.26,"h":39.26,"l":39.16,"n":170,"o":39.24,"t":"2026-10-16T16:50:00Z","v":8688,"vw":39.209382},{"c":39.28,"h":39.28,"l":39.21,"n":130,"o":39.245,"t":"2026-10-16T16:55:00Z","v":6472,"vw":39.251874},{"c":39.11,"h":39.32,"l":39.06,"n":232,"o":39.31,"t":"2026-10-16T17:00:00Z","v":13111,"vw":39.153572},{"c":39.1,"h":39.18,"l":39.062,"n":192,"o":39.16,"t":"2026-10-16T17:05:00Z","v":9796,"vw":39.128314},{"c":39.02,"h":39.1,"l":39.01,"n":192,"o":39.1,"t":"2026-10-16T17:10:00Z","v":6864,"vw":39.041152},{"c":38.985,"h":39.03,"l":38.9405,"n":141,"o":39.02,"t":"2026-10-16T17:15:00Z","v":5403,"vw":38.989526},{"c":39.07,"h":39.08,"l":38.985,"n":165,"o":38.985,"t":"2026-10-16T17:20:00Z","v":4804,"vw":39.062008},{"c":39.08,"h":39.1,"l":38.99,"n":152,"o":39.1,"t":"2026-10-16T17:25:00Z","v":5444,"vw":39.039816},{"c":39.16,"h":39.19,"l":39.06,"n":174,"o":39.08,"t":"2026-10-16T17:30:00Z","v":8307,"vw":39.106987},{"c":39.09,"h":39.16,"l":39.09,"n":103,"o":39.16,"t":"2026-10-16T17:35:00Z","v":2292,"vw":39.128319},{"c":39.045,"h":39.11,"l":39.01,"n":180,"o":39.07,"t":"2026-10-16T17:40:00Z","v":8405,"vw":39.055337},{"c":39.04,"h":39.04,"l":38.99,"n":112,"o":39.04,"t":"2026-10-16T17:45:00Z","v":2962,"vw":39.009468},{"c":39.145,"h":39.16,"l":39.0305,"n":204,"o":39.07,"t":"2026-10-16T17:50:00Z","v":8847,"vw":39.101358},{"c":39.36,"h":39.42,"l":39.17,"n":190,"o":39.17,"t":"2026-10-16T17:55:00Z","v":11892,"vw":39.301835},{"c":39.295,"h":39.37,"l":39.27,"n":234,"o":39.37,"t":"2026-10-16T18:00:00Z","v":8426,"vw":39.311475},{"c":39.44,"h":39.45,"l":39.295,"n":209,"o":39.295,"t":"2026-10-16T18:05:00Z","v":9597,"vw":39.363072},{"c":39.425,"h":39.445,"l":39.36,"n":152,"o":39.43,"t":"2026-10-16T18:10:00Z","v":4480,"vw":39.409783},{"c":39.435,"h":39.48,"l":39.39,"n":152,"o":39.45,"t":"2026-10-16T18:15:00Z","v":4161,"vw":39.435},{"c":39.5,"h":39.54,"l":39.43,"n":214,"o":39.435,"t":"2026-10-16T18:20:00Z","v":7977,"vw":39.485016},{"c":39.29,"h":39.54,"l":39.27,"n":310,"o":39.52,"t":"2026-10-16T18:25:00Z","v":12979,"vw":39.377676},{"c":39.255,"h":39.295,"l":39.24,"n":121,"o":39.27,"t":"2026-10-16T18:30:00Z","v":1734,"vw":39.25875},{"c":39.235,"h":39.2721,"l":39.17,"n":164,"o":39.2721,"t":"2026-10-16T18:35:00Z","v":3856,"vw":39.207312},{"c":39.27,"h":39.31,"l":39.235,"n":246,"o":39.26,"t":"2026-10-16T18:40:00Z","v":5305,"vw":39.277322},{"c":39.3,"h":39.32,"l":39.28,"n":143,"o":39.28,"t":"2026-10-16T18:45:00Z","v":2667,"vw":39.306364},{"c":39.18,"h":39.3,"l":39.18,"n":233,"o":39.285,"t":"2026-10-16T18:50:00Z","v":4126,"vw":39.240756},{"c":39.115,"h":39.18,"l":39.11,"n":171,"o":39.18,"t":"2026-10-16T18:55:00Z","v":2390,"vw":39.134118},{"c":39.13,"h":39.15,"l":39.09,"n":138,"o":39.12,"t":"2026-10-16T19:00:00Z","v":3504,"vw":39.127725},{"c":39.145,"h":39.15,"l":39.06,"n":223,"o":39.15,"t":"2026-10-16T19:05:00Z","v":5806,"vw":39.108594},{"c":39.205,"h":39.225,"l":39.13,"n":155,"o":39.145,"t":"2026-10-16T19:10:00Z","v":3343,"vw":39.180642},{"c":39.33,"h":39.34,"l":39.205,"n":257,"o":39.205,"t":"2026-10-16T19:15:00Z","v":6841,"vw":39.269604},{"c":39.37,"h":39.37,"l":39.29,"n":189,"o":39.345,"t":"2026-10-16T19:20:00Z","v":5931,"vw":39.329072},{"c":39.32,"h":39.405,"l":39.31,"n":278,"o":39.37,"t":"2026-10-16T19:25:00Z","v":6814,"vw":39.354733},{"c":39.34,"h":39.445,"l":39.3,"n":409,"o":39.33,"t":"2026-10-16T19:30:00Z","v":17858,"vw":39.347045},{"c":39.42,"h":39.42,"l":39.29,"n":289,"o":39.33,"t":"2026-10-16T19:35:00Z","v":19036,"vw":39.324381},{"c":39.355,"h":39.405,"l":39.22,"n":336,"o":39.39,"t":"2026-10-16T19:40:00Z","v":13350,"vw":39.313844},{"c":39.36,"h":39.44,"l":39.33,"n":344,"o":39.39,"t":"2026-10-16T19:45:00Z","v":15409,"vw":39.375233},{"c":39.345,"h":39.355,"l":39.23,"n":566,"o":39.34,"t":"2026-10-16T19:50:00Z","v":29610,"vw":39.303899},{"c":39.55,"h":39.68,"l":39.36,"n":2524,"o":39.36,"t":"2026-10-16T19:55:00Z","v":194260,"vw":39.569267},{"c":39.8,"h":39.8,"l":39.56,"n":43,"o":39.59,"t":"2026-10-16T20:00:00Z","v":189858,"vw":39.561555},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-16T20:10:00Z","v":500,"vw":39.4},{"c":39.0297,"h":39.0297,"l":39.0297,"n":1,"o":39.0297,"t":"2026-10-16T21:05:00Z","v":200,"vw":39.0297},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-19T11:00:00Z","v":136,"vw":39.69},{"c":39.255,"h":39.255,"l":38.96,"n":35,"o":38.96,"t":"2026-10-19T13:30:00Z","v":11394,"vw":38.993702},{"c":39.25,"h":39.38,"l":39.25,"n":49,"o":39.38,"t":"2026-10-19T13:35:00Z","v":1828,"vw":39.360303},{"c":39.01,"h":39.39,"l":39,"n":100,"o":39.3,"t":"2026-10-19T13:40:00Z","v":5159,"vw":39.204803},{"c":39.22,"h":39.3,"l":39.1,"n":44,"o":39.18,"t":"2026-10-19T13:45:00Z","v":4951,"vw":39.197117},{"c":39.183,"h":39.268,"l":39.183,"n":98,"o":39.22,"t":"2026-10-19T13:50:00Z","v":4293,"vw":39.234898},{"c":39.293,"h":39.293,"l":39.18,"n":63,"o":39.18,"t":"2026-10-19T13:55:00Z","v":3945,"vw":39.27174},{"c":39.595,"h":39.595,"l":39.27,"n":115,"o":39.27,"t":"2026-10-19T14:00:00Z","v":2307,"vw":39.462387},{"c":39.31,"h":39.62,"l":39.31,"n":106,"o":39.62,"t":"2026-10-19T14:05:00Z","v":3058,"vw":39.522899},{"c":39.41,"h":39.41,"l":39.24,"n":70,"o":39.29,"t":"2026-10-19T14:10:00Z","v":3316,"vw":39.313445},{"c":39.5,"h":39.56,"l":39.32,"n":196,"o":39.44,"t":"2026-10-19T14:15:00Z","v":17926,"vw":39.469667},{"c":39.265,"h":39.45,"l":39.161,"n":81,"o":39.45,"t":"2026-10-19T14:20:00Z","v":4063,"vw":39.302903},{"c":39.24,"h":39.33,"l":39.09,"n":130,"o":39.285,"t":"2026-10-19T14:25:00Z","v":9365,"vw":39.203812},{"c":39.22,"h":39.33,"l":39.22,"n":57,"o":39.27,"t":"2026-10-19T14:30:00Z","v":2776,"vw":39.263358},{"c":39.28,"h":39.28,"l":39.17,"n":23,"o":39.215,"t":"2026-10-19T14:35:00Z","v":1508,"vw":39.22246},{"c":39.31,"h":39.46,"l":39.185,"n":163,"o":39.25,"t":"2026-10-19T14:40:00Z","v":5410,"vw":39.292215},{"c":39.22,"h":39.34,"l":39.22,"n":98,"o":39.27,"t":"2026-10-19T14:45:00Z","v":3199,"vw":39.269722},{"c":39.35,"h":39.35,"l":39.26,"n":33,"o":39.26,"t":"2026-10-19T14:50:00Z","v":1874,"vw":39.268425},{"c":39.295,"h":39.34,"l":39.295,"n":35,"o":39.34,"t":"2026-10-19T14:55:00Z","v":1080,"vw":39.307857},{"c":39.29,"h":39.3,"l":39.29,"n":45,"o":39.29,"t":"2026-10-19T15:00:00Z","v":1431,"vw":39.292222},{"c":39.32,"h":39.3775,"l":39.29,"n":132,"o":39.29,"t":"2026-10-19T15:05:00Z","v":3669,"vw":39.335313},{"c":39.345,"h":39.38,"l":39.275,"n":114,"o":39.32,"t":"2026-10-19T15:10:00Z","v":4844,"vw":39.344084},{"c":39.52,"h":39.57,"l":39.405,"n":180,"o":39.42,"t":"2026-10-19T15:15:00Z","v":5221,"vw":39.514},{"c":39.5,"h":39.61,"l":39.5,"n":69,"o":39.54,"t":"2026-10-19T15:20:00Z","v":3497,"vw":39.560234},{"c":39.495,"h":39.505,"l":39.495,"n":53,"o":39.5,"t":"2026-10-19T15:25:00Z","v":1589,"vw":39.4975},{"c":39.5675,"h":39.63,"l":39.49,"n":105,"o":39.49,"t":"2026-10-19T15:30:00Z","v":4779,"vw":39.578754},{"c":39.62,"h":39.62,"l":39.52,"n":160,"o":39.535,"t":"2026-10-19T15:35:00Z","v":7236,"vw":39.564979},{"c":39.59,"h":39.66,"l":39.55,"n":119,"o":39.61,"t":"2026-10-19T15:40:00Z","v":3770,"vw":39.606546},{"c":39.57,"h":39.65,"l":39.57,"n":89,"o":39.59,"t":"2026-10-19T15:45:00Z","v":2793,"vw":39.597014},{"c":39.6475,"h":39.71,"l":39.61,"n":80,"o":39.61,"t":"2026-10-19T15:50:00Z","v":1985,"vw":39.66075},{"c":39.7291,"h":39.8,"l":39.65,"n":143,"o":39.65,"t":"2026-10-19T15:55:00Z","v":5760,"vw":39.722628},{"c":39.86,"h":39.89,"l":39.7,"n":262,"o":39.7,"t":"2026-10-19T16:00:00Z","v":10343,"vw":39.811295},{"c":39.84,"h":39.855,"l":39.7841,"n":102,"o":39.855,"t":"2026-10-19T16:05:00Z","v":3866,"vw":39.823541},{"c":39.87,"h":39.94,"l":39.815,"n":117,"o":39.815,"t":"2026-10-19T16:10:00Z","v":4125,"vw":39.887523},{"c":39.855,"h":39.92,"l":39.855,"n":59,"o":39.87,"t":"2026-10-19T16:15:00Z","v":1834,"vw":39.87},{"c":39.95,"h":39.99,"l":39.875,"n":187,"o":39.9,"t":"2026-10-19T16:20:00Z","v":7050,"vw":39.936186},{"c":39.84,"h":39.96,"l":39.8,"n":194,"o":39.95,"t":"2026-10-19T16:25:00Z","v":6640,"vw":39.883043},{"c":39.895,"h":39.93,"l":39.79,"n":118,"o":39.9,"t":"2026-10-19T16:30:00Z","v":7980,"vw":39.867422},{"c":40.005,"h":40.08,"l":39.88,"n":226,"o":39.89,"t":"2026-10-19T16:35:00Z","v":11498,"vw":39.98572},{"c":40.01,"h":40.01,"l":39.92,"n":102,"o":39.92,"t":"2026-10-19T16:40:00Z","v":3494,"vw":39.975569},{"c":40.1105,"h":40.18,"l":40.02,"n":186,"o":40.02,"t":"2026-10-19T16:45:00Z","v":9198,"vw":40.127824},{"c":40.335,"h":40.335,"l":40.09,"n":269,"o":40.175,"t":"2026-10-19T16:50:00Z","v":12582,"vw":40.151573},{"c":40.12,"h":40.335,"l":40.12,"n":221,"o":40.335,"t":"2026-10-19T16:55:00Z","v":17005,"vw":40.1695},{"c":40.12,"h":40.175,"l":40.09,"n":168,"o":40.175,"t":"2026-10-19T17:00:00Z","v":4631,"vw":40.134792},{"c":40.25,"h":40.25,"l":40.13,"n":161,"o":40.15,"t":"2026-10-19T17:05:00Z","v":5105,"vw":40.175285},{"c":40.3,"h":40.31,"l":40.19,"n":185,"o":40.2,"t":"2026-10-19T17:10:00Z","v":8513,"vw":40.222458},{"c":40.32,"h":40.34,"l":40.32,"n":82,"o":40.34,"t":"2026-10-19T17:15:00Z","v":2007,"vw":40.335413},{"c":40.3,"h":40.35,"l":40.3,"n":79,"o":40.35,"t":"2026-10-19T17:20:00Z","v":1901,"vw":40.310447},{"c":40.24,"h":40.31,"l":40.24,"n":146,"o":40.31,"t":"2026-10-19T17:25:00Z","v":3685,"vw":40.282498},{"c":40.2,"h":40.3,"l":40.2,"n":284,"o":40.265,"t":"2026-10-19T17:30:00Z","v":19696,"vw":40.269196},{"c":40.19,"h":40.2,"l":40.16,"n":120,"o":40.2,"t":"2026-10-19T17:35:00Z","v":2683,"vw":40.186923},{"c":40.315,"h":40.33,"l":40.22,"n":173,"o":40.22,"t":"2026-10-19T17:40:00Z","v":11204,"vw":40.244788},{"c":40.24,"h":40.33,"l":40.15,"n":268,"o":40.315,"t":"2026-10-19T17:45:00Z","v":18070,"vw":40.215082},{"c":40.17,"h":40.31,"l":40.17,"n":198,"o":40.29,"t":"2026-10-19T17:50:00Z","v":10586,"vw":40.223022},{"c":40.16,"h":40.22,"l":40.16,"n":182,"o":40.17,"t":"2026-10-19T17:55:00Z","v":9271,"vw":40.190232},{"c":40.17,"h":40.2,"l":40.12,"n":176,"o":40.145,"t":"2026-10-19T18:00:00Z","v":12490,"vw":40.16594},{"c":40.04,"h":40.14,"l":40.02,"n":140,"o":40.14,"t":"2026-10-19T18:05:00Z","v":4324,"vw":40.063332},{"c":40.06,"h":40.1,"l":40.06,"n":115,"o":40.07,"t":"2026-10-19T18:10:00Z","v":3266,"vw":40.077312},{"c":40.135,"h":40.15,"l":40.085,"n":92,"o":40.095,"t":"2026-10-19T18:15:00Z","v":3758,"vw":40.1126},{"c":40.145,"h":40.17,"l":40.13,"n":68,"o":40.13,"t":"2026-10-19T18:20:00Z","v":1702,"vw":40.15418},{"c":40.17,"h":40.25,"l":40.14,"n":297,"o":40.18,"t":"2026-10-19T18:25:00Z","v":30655,"vw":40.214492},{"c":40.135,"h":40.17,"l":40.12,"n":191,"o":40.15,"t":"2026-10-19T18:30:00Z","v":8906,"vw":40.143644},{"c":40.22,"h":40.23,"l":40.1,"n":152,"o":40.135,"t":"2026-10-19T18:35:00Z","v":5021,"vw":40.16712},{"c":40.26,"h":40.31,"l":40.22,"n":152,"o":40.22,"t":"2026-10-19T18:40:00Z","v":4857,"vw":40.26177},{"c":40.29,"h":40.29,"l":40.29,"n":74,"o":40.29,"t":"2026-10-19T18:45:00Z","v":1535,"vw":40.29},{"c":40.15,"h":40.32,"l":40.15,"n":286,"o":40.32,"t":"2026-10-19T18:50:00Z","v":11688,"vw":40.249515},{"c":40.145,"h":40.16,"l":40.12,"n":153,"o":40.16,"t":"2026-10-19T18:55:00Z","v":6275,"vw":40.147461},{"c":40.12,"h":40.18,"l":40.1,"n":221,"o":40.135,"t":"2026-10-19T19:00:00Z","v":9300,"vw":40.142317},{"c":40.18,"h":40.18,"l":40.12,"n":122,"o":40.12,"t":"2026-10-19T19:05:00Z","v":4993,"vw":40.156026},{"c":40.19,"h":40.23,"l":40.13,"n":122,"o":40.13,"t":"2026-10-19T19:10:00Z","v":6088,"vw":40.185904},{"c":40.3,"h":40.3,"l":40.19,"n":217,"o":40.19,"t":"2026-10-19T19:15:00Z","v":5582,"vw":40.218418},{"c":40.18,"h":40.345,"l":40.18,"n":314,"o":40.32,"t":"2026-10-19T19:20:00Z","v":12317,"vw":40.235422},{"c":40.215,"h":40.25,"l":40.18,"n":253,"o":40.18,"t":"2026-10-19T19:25:00Z","v":16561,"vw":40.219336},{"c":40.265,"h":40.33,"l":40.2295,"n":465,"o":40.2295,"t":"2026-10-19T19:30:00Z","v":37988,"vw":40.261972},{"c":40.21,"h":40.3,"l":40.2,"n":420,"o":40.25,"t":"2026-10-19T19:35:00Z","v":27031,"vw":40.281773},{"c":40.22,"h":40.25,"l":40.15,"n":372,"o":40.225,"t":"2026-10-19T19:40:00Z","v":19129,"vw":40.207504},{"c":40.2,"h":40.33,"l":40.16,"n":495,"o":40.245,"t":"2026-10-19T19:45:00Z","v":33918,"vw":40.237059},{"c":40.27,"h":40.27,"l":40.11,"n":554,"o":40.18,"t":"2026-10-19T19:50:00Z","v":29609,"vw":40.154069},{"c":40.12,"h":40.34,"l":40.12,"n":1912,"o":40.275,"t":"2026-10-19T19:55:00Z","v":94451,"vw":40.238457},{"c":40.14,"h":40.14,"l":40.14,"n":25,"o":40.14,"t":"2026-10-19T20:00:00Z","v":115864,"vw":40.14},{"c":40.25,"h":40.25,"l":40.23,"n":5,"o":40.23,"t":"2026-10-20T11:00:00Z","v":415,"vw":40.235858},{"c":40.37,"h":40.38,"l":40.37,"n":2,"o":40.38,"t":"2026-10-20T11:25:00Z","v":252,"vw":40.375},{"c":40.45,"h":40.45,"l":40.4,"n":14,"o":40.4,"t":"2026-10-20T11:35:00Z","v":859,"vw":40.417162},{"c":40.5,"h":40.5,"l":40.5,"n":6,"o":40.5,"t":"2026-10-20T11:40:00Z","v":1362,"vw":40.5},{"c":40.75,"h":40.76,"l":40.74,"n":46,"o":40.74,"t":"2026-10-20T11:50:00Z","v":2000,"vw":40.750568},{"c":40.73,"h":40.73,"l":40.73,"n":5,"o":40.73,"t":"2026-10-20T12:00:00Z","v":257,"vw":40.73},{"c":41.025,"h":41.2,"l":40.262,"n":174,"o":40.38,"t":"2026-10-20T13:30:00Z","v":16150,"vw":40.597441},{"c":41.117,"h":41.27,"l":40.72,"n":164,"o":41.025,"t":"2026-10-20T13:35:00Z","v":7928,"vw":40.979384},{"c":41.18,"h":41.275,"l":40.9499,"n":165,"o":41.275,"t":"2026-10-20T13:40:00Z","v":12651,"vw":41.072694},{"c":41.74,"h":41.74,"l":41.137,"n":161,"o":41.137,"t":"2026-10-20T13:45:00Z","v":7729,"vw":41.537206},{"c":41.512,"h":41.85,"l":41.43,"n":116,"o":41.75,"t":"2026-10-20T13:50:00Z","v":5868,"vw":41.646256},{"c":41.57,"h":41.57,"l":41.34,"n":193,"o":41.515,"t":"2026-10-20T13:55:00Z","v":11415,"vw":41.46089},{"c":40.93,"h":41.49,"l":40.93,"n":215,"o":41.49,"t":"2026-10-20T14:00:00Z","v":11049,"vw":41.277722},{"c":41.01,"h":41.08,"l":40.85,"n":89,"o":41.025,"t":"2026-10-20T14:05:00Z","v":4196,"vw":40.958887},{"c":40.855,"h":41.2,"l":40.76,"n":142,"o":41.19,"t":"2026-10-20T14:10:00Z","v":5764,"vw":40.971507},{"c":40.97,"h":41.16,"l":40.835,"n":96,"o":40.845,"t":"2026-10-20T14:15:00Z","v":4561,"vw":40.936876},{"c":40.94,"h":40.96,"l":40.81,"n":132,"o":40.96,"t":"2026-10-20T14:20:00Z","v":5597,"vw":40.904283},{"c":40.84,"h":40.9525,"l":40.84,"n":157,"o":40.94,"t":"2026-10-20T14:25:00Z","v":6007,"vw":40.880152},{"c":41.0247,"h":41.04,"l":40.875,"n":53,"o":40.875,"t":"2026-10-20T14:30:00Z","v":2465,"vw":40.993344},{"c":40.96,"h":41.19,"l":40.91,"n":96,"o":41.12,"t":"2026-10-20T14:35:00Z","v":4787,"vw":41.049754},{"c":41.045,"h":41.045,"l":41.045,"n":10,"o":41.045,"t":"2026-10-20T14:40:00Z","v":395,"vw":41.045},{"c":41.18,"h":41.18,"l":41.13,"n":74,"o":41.1799,"t":"2026-10-20T14:45:00Z","v":2262,"vw":41.166705},{"c":41.15,"h":41.18,"l":41.06,"n":173,"o":41.12,"t":"2026-10-20T14:50:00Z","v":8459,"vw":41.117765},{"c":41.16,"h":41.19,"l":41.08,"n":78,"o":41.12,"t":"2026-10-20T14:55:00Z","v":3401,"vw":41.117565},{"c":41.24,"h":41.375,"l":41.19,"n":155,"o":41.19,"t":"2026-10-20T15:00:00Z","v":4532,"vw":41.283386},{"c":41.17,"h":41.26,"l":40.967,"n":242,"o":41.26,"t":"2026-10-20T15:05:00Z","v":13339,"vw":41.101585},{"c":41.1201,"h":41.23,"l":41.08,"n":111,"o":41.23,"t":"2026-10-20T15:10:00Z","v":6752,"vw":41.192556},{"c":41.16,"h":41.25,"l":41.12,"n":131,"o":41.16,"t":"2026-10-20T15:15:00Z","v":5759,"vw":41.184928},{"c":41.08,"h":41.145,"l":41.06,"n":106,"o":41.09,"t":"2026-10-20T15:20:00Z","v":2624,"vw":41.093522},{"c":41.07,"h":41.16,"l":41.07,"n":71,"o":41.16,"t":"2026-10-20T15:25:00Z","v":2700,"vw":41.095998},{"c":40.995,"h":41.01,"l":40.94,"n":67,"o":41.01,"t":"2026-10-20T15:30:00Z","v":2137,"vw":40.981484},{"c":41.11,"h":41.11,"l":41.025,"n":110,"o":41.025,"t":"2026-10-20T15:35:00Z","v":4099,"vw":41.062652},{"c":41.145,"h":41.15,"l":41.12,"n":43,"o":41.15,"t":"2026-10-20T15:40:00Z","v":1371,"vw":41.13913},{"c":41.14,"h":41.21,"l":41.13,"n":92,"o":41.21,"t":"2026-10-20T15:45:00Z","v":2647,"vw":41.161539},{"c":41.16,"h":41.22,"l":41.11,"n":79,"o":41.12,"t":"2026-10-20T15:50:00Z","v":2840,"vw":41.15273},{"c":41.15,"h":41.15,"l":41.06,"n":77,"o":41.13,"t":"2026-10-20T15:55:00Z","v":1894,"vw":41.102964},{"c":41.1,"h":41.13,"l":41.075,"n":55,"o":41.13,"t":"2026-10-20T16:00:00Z","v":1493,"vw":41.102564},{"c":41.265,"h":41.28,"l":41.0969,"n":121,"o":41.105,"t":"2026-10-20T16:05:00Z","v":6339,"vw":41.188845},{"c":41.27,"h":41.305,"l":41.27,"n":109,"o":41.28,"t":"2026-10-20T16:10:00Z","v":3778,"vw":41.286875},{"c":41.27,"h":41.27,"l":41.22,"n":97,"o":41.27,"t":"2026-10-20T16:15:00Z","v":2592,"vw":41.247273},{"c":41.19,"h":41.27,"l":41.19,"n":65,"o":41.25,"t":"2026-10-20T16:20:00Z","v":1853,"vw":41.224649},{"c":41.23,"h":41.33,"l":41.1913,"n":115,"o":41.1913,"t":"2026-10-20T16:25:00Z","v":3363,"vw":41.261209},{"c":41.2,"h":41.24,"l":41.18,"n":101,"o":41.24,"t":"2026-10-20T16:30:00Z","v":3379,"vw":41.19843},{"c":41.29,"h":41.3,"l":41.225,"n":84,"o":41.225,"t":"2026-10-20T16:35:00Z","v":2808,"vw":41.270301},{"c":41.315,"h":41.34,"l":41.3,"n":101,"o":41.32,"t":"2026-10-20T16:40:00Z","v":3881,"vw":41.311594},{"c":41.25,"h":41.315,"l":41.25,"n":119,"o":41.315,"t":"2026-10-20T16:45:00Z","v":3162,"vw":41.295254},{"c":41.33,"h":41.34,"l":41.265,"n":130,"o":41.31,"t":"2026-10-20T16:50:00Z","v":5692,"vw":41.292748},{"c":41.45,"h":41.45,"l":41.34,"n":121,"o":41.345,"t":"2026-10-20T16:55:00Z","v":3163,"vw":41.380557},{"c":41.41,"h":41.4425,"l":41.41,"n":99,"o":41.4425,"t":"2026-10-20T17:00:00Z","v":5511,"vw":41.422086},{"c":41.405,"h":41.515,"l":41.39,"n":206,"o":41.41,"t":"2026-10-20T17:05:00Z","v":9019,"vw":41.444973},{"c":41.41,"h":41.48,"l":41.3963,"n":127,"o":41.41,"t":"2026-10-20T17:10:00Z","v":9592,"vw":41.438938},{"c":41.525,"h":41.525,"l":41.405,"n":111,"o":41.42,"t":"2026-10-20T17:15:00Z","v":2661,"vw":41.487896},{"c":41.555,"h":41.58,"l":41.545,"n":103,"o":41.555,"t":"2026-10-20T17:20:00Z","v":4219,"vw":41.55794},{"c":41.53,"h":41.5799,"l":41.46,"n":163,"o":41.545,"t":"2026-10-20T17:25:00Z","v":9175,"vw":41.486417},{"c":41.5678,"h":41.5678,"l":41.51,"n":97,"o":41.535,"t":"2026-10-20T17:30:00Z","v":2236,"vw":41.544111},{"c":41.54,"h":41.6,"l":41.54,"n":166,"o":41.55,"t":"2026-10-20T17:35:00Z","v":4966,"vw":41.565838},{"c":41.575,"h":41.58,"l":41.565,"n":61,"o":41.565,"t":"2026-10-20T17:40:00Z","v":7254,"vw":41.574596},{"c":41.57,"h":41.64,"l":41.55,"n":189,"o":41.58,"t":"2026-10-20T17:45:00Z","v":6300,"vw":41.599283},{"c":41.57,"h":41.6,"l":41.55,"n":138,"o":41.585,"t":"2026-10-20T17:50:00Z","v":5416,"vw":41.57765},{"c":41.46,"h":41.56,"l":41.46,"n":129,"o":41.56,"t":"2026-10-20T17:55:00Z","v":5370,"vw":41.512484},{"c":41.575,"h":41.59,"l":41.48,"n":196,"o":41.5,"t":"2026-10-20T18:00:00Z","v":8848,"vw":41.549035},{"c":41.53,"h":41.58,"l":41.52,"n":191,"o":41.57,"t":"2026-10-20T18:05:00Z","v":10070,"vw":41.556752},{"c":41.525,"h":41.55,"l":41.4906,"n":110,"o":41.4906,"t":"2026-10-20T18:10:00Z","v":3047,"vw":41.519505},{"c":41.595,"h":41.6,"l":41.56,"n":128,"o":41.56,"t":"2026-10-20T18:15:00Z","v":4319,"vw":41.578111},{"c":41.49,"h":41.605,"l":41.49,"n":170,"o":41.605,"t":"2026-10-20T18:20:00Z","v":5563,"vw":41.549674},{"c":41.51,"h":41.59,"l":41.475,"n":313,"o":41.48,"t":"2026-10-20T18:25:00Z","v":17837,"vw":41.493217},{"c":41.54,"h":41.545,"l":41.42,"n":173,"o":41.51,"t":"2026-10-20T18:30:00Z","v":16933,"vw":41.478785},{"c":41.505,"h":41.525,"l":41.47,"n":168,"o":41.525,"t":"2026-10-20T18:35:00Z","v":6505,"vw":41.504114},{"c":41.43,"h":41.51,"l":41.43,"n":124,"o":41.51,"t":"2026-10-20T18:40:00Z","v":4039,"vw":41.478642},{"c":41.53,"h":41.59,"l":41.48,"n":139,"o":41.48,"t":"2026-10-20T18:45:00Z","v":4821,"vw":41.533158},{"c":41.51,"h":41.54,"l":41.5,"n":112,"o":41.53,"t":"2026-10-20T18:50:00Z","v":3982,"vw":41.520302},{"c":41.49,"h":41.51,"l":41.47,"n":152,"o":41.51,"t":"2026-10-20T18:55:00Z","v":5057,"vw":41.487795},{"c":41.47,"h":41.475,"l":41.445,"n":135,"o":41.475,"t":"2026-10-20T19:00:00Z","v":4759,"vw":41.461619},{"c":41.565,"h":41.63,"l":41.465,"n":330,"o":41.465,"t":"2026-10-20T19:05:00Z","v":11418,"vw":41.564678},{"c":41.54,"h":41.565,"l":41.51,"n":173,"o":41.565,"t":"2026-10-20T19:10:00Z","v":4520,"vw":41.54072},{"c":41.65,"h":41.66,"l":41.545,"n":197,"o":41.545,"t":"2026-10-20T19:15:00Z","v":8215,"vw":41.602935},{"c":41.62,"h":41.65,"l":41.58,"n":262,"o":41.65,"t":"2026-10-20T19:20:00Z","v":11156,"vw":41.612043},{"c":41.53,"h":41.61,"l":41.53,"n":244,"o":41.595,"t":"2026-10-20T19:25:00Z","v":8432,"vw":41.563116},{"c":41.53,"h":41.54,"l":41.41,"n":415,"o":41.53,"t":"2026-10-20T19:30:00Z","v":19501,"vw":41.462065},{"c":41.56,"h":41.57,"l":41.51,"n":281,"o":41.525,"t":"2026-10-20T19:35:00Z","v":11989,"vw":41.539379},{"c":41.585,"h":41.6,"l":41.49,"n":365,"o":41.56,"t":"2026-10-20T19:40:00Z","v":16613,"vw":41.547119},{"c":41.675,"h":41.72,"l":41.6,"n":566,"o":41.6,"t":"2026-10-20T19:45:00Z","v":32605,"vw":41.627408},{"c":41.73,"h":41.745,"l":41.63,"n":424,"o":41.64,"t":"2026-10-20T19:50:00Z","v":21422,"vw":41.703104},{"c":41.65,"h":41.79,"l":41.64,"n":1450,"o":41.71,"t":"2026-10-20T19:55:00Z","v":70362,"vw":41.696668},{"c":41.65,"h":41.65,"l":41.65,"n":33,"o":41.65,"t":"2026-10-20T20:00:00Z","v":95467,"vw":41.65},{"c":41.57,"h":41.57,"l":41.56,"n":2,"o":41.56,"t":"2026-10-20T23:10:00Z","v":200,"vw":41.565},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-20T23:50:00Z","v":200,"vw":41.55},{"c":41.335,"h":41.67,"l":41.01,"n":69,"o":41.42,"t":"2026-10-21T13:30:00Z","v":12475,"vw":41.40176},{"c":41.59,"h":41.76,"l":41.335,"n":206,"o":41.335,"t":"2026-10-21T13:35:00Z","v":17613,"vw":41.552639},{"c":41.715,"h":41.89,"l":41.585,"n":209,"o":41.65,"t":"2026-10-21T13:40:00Z","v":13902,"vw":41.739608},{"c":41.95,"h":42.01,"l":41.725,"n":243,"o":41.725,"t":"2026-10-21T13:45:00Z","v":15548,"vw":41.932173},{"c":42.25,"h":42.25,"l":41.96,"n":332,"o":41.96,"t":"2026-10-21T13:50:00Z","v":25674,"vw":42.072289},{"c":42.12,"h":42.46,"l":42.06,"n":189,"o":42.225,"t":"2026-10-21T13:55:00Z","v":9579,"vw":42.270297},{"c":41.925,"h":42.12,"l":41.8,"n":135,"o":42.12,"t":"2026-10-21T14:00:00Z","v":5904,"vw":41.90453},{"c":42.0114,"h":42.0114,"l":41.69,"n":169,"o":41.88,"t":"2026-10-21T14:05:00Z","v":8219,"vw":41.817754},{"c":41.975,"h":42.02,"l":41.91,"n":68,"o":42.02,"t":"2026-10-21T14:10:00Z","v":3089,"vw":41.972175},{"c":41.955,"h":42.06,"l":41.955,"n":43,"o":41.975,"t":"2026-10-21T14:15:00Z","v":1264,"vw":41.976216},{"c":42.19,"h":42.19,"l":41.89,"n":176,"o":41.9,"t":"2026-10-21T14:20:00Z","v":6743,"vw":42.006219},{"c":42.1351,"h":42.3,"l":42.12,"n":132,"o":42.17,"t":"2026-10-21T14:25:00Z","v":8528,"vw":42.225866},{"c":42.12,"h":42.25,"l":42.06,"n":101,"o":42.25,"t":"2026-10-21T14:30:00Z","v":4750,"vw":42.197803},{"c":42.16,"h":42.19,"l":42.07,"n":55,"o":42.07,"t":"2026-10-21T14:35:00Z","v":1833,"vw":42.146299},{"c":42.265,"h":42.265,"l":42.14,"n":112,"o":42.14,"t":"2026-10-21T14:40:00Z","v":5771,"vw":42.207038},{"c":42.33,"h":42.37,"l":42.255,"n":105,"o":42.27,"t":"2026-10-21T14:45:00Z","v":9323,"vw":42.324431},{"c":42.35,"h":42.38,"l":42.33,"n":60,"o":42.36,"t":"2026-10-21T14:50:00Z","v":4332,"vw":42.353786},{"c":42.36,"h":42.38,"l":42.33,"n":103,"o":42.36,"t":"2026-10-21T14:55:00Z","v":4385,"vw":42.363058},{"c":42.39,"h":42.4,"l":42.32,"n":177,"o":42.37,"t":"2026-10-21T15:00:00Z","v":8753,"vw":42.350673},{"c":42.375,"h":42.41,"l":42.33,"n":63,"o":42.33,"t":"2026-10-21T15:05:00Z","v":2550,"vw":42.357301},{"c":42.48,"h":42.48,"l":42.2805,"n":237,"o":42.35,"t":"2026-10-21T15:10:00Z","v":9543,"vw":42.372348},{"c":42.57,"h":42.57,"l":42.43,"n":296,"o":42.455,"t":"2026-10-21T15:15:00Z","v":24826,"vw":42.480782},{"c":42.52,"h":42.57,"l":42.5,"n":87,"o":42.57,"t":"2026-10-21T15:20:00Z","v":4265,"vw":42.526647},{"c":42.68,"h":42.68,"l":42.515,"n":114,"o":42.515,"t":"2026-10-21T15:25:00Z","v":4076,"vw":42.602627},{"c":42.63,"h":42.75,"l":42.63,"n":138,"o":42.71,"t":"2026-10-21T15:30:00Z","v":9347,"vw":42.700307},{"c":42.5811,"h":42.61,"l":42.52,"n":104,"o":42.6,"t":"2026-10-21T15:35:00Z","v":4743,"vw":42.577972},{"c":42.505,"h":42.555,"l":42.45,"n":181,"o":42.555,"t":"2026-10-21T15:40:00Z","v":11441,"vw":42.51164},{"c":42.6,"h":42.6,"l":42.4801,"n":247,"o":42.54,"t":"2026-10-21T15:45:00Z","v":33327,"vw":42.530851},{"c":42.66,"h":42.66,"l":42.61,"n":85,"o":42.62,"t":"2026-10-21T15:50:00Z","v":5879,"vw":42.640666},{"c":42.505,"h":42.63,"l":42.46,"n":145,"o":42.63,"t":"2026-10-21T15:55:00Z","v":11319,"vw":42.560134},{"c":42.53,"h":42.5845,"l":42.505,"n":115,"o":42.505,"t":"2026-10-21T16:00:00Z","v":4768,"vw":42.559864},{"c":42.48,"h":42.53,"l":42.46,"n":104,"o":42.515,"t":"2026-10-21T16:05:00Z","v":4044,"vw":42.500577},{"c":42.49,"h":42.49,"l":42.415,"n":121,"o":42.47,"t":"2026-10-21T16:10:00Z","v":4334,"vw":42.450654},{"c":42.48,"h":42.48,"l":42.45,"n":55,"o":42.45,"t":"2026-10-21T16:15:00Z","v":1984,"vw":42.460725},{"c":42.54,"h":42.555,"l":42.485,"n":101,"o":42.5075,"t":"2026-10-21T16:20:00Z","v":4891,"vw":42.524539},{"c":42.56,"h":42.57,"l":42.52,"n":78,"o":42.5571,"t":"2026-10-21T16:25:00Z","v":4369,"vw":42.53783},{"c":42.575,"h":42.575,"l":42.57,"n":46,"o":42.57,"t":"2026-10-21T16:30:00Z","v":1005,"vw":42.5725},{"c":42.68,"h":42.71,"l":42.55,"n":208,"o":42.58,"t":"2026-10-21T16:35:00Z","v":13324,"vw":42.633879},{"c":42.67,"h":42.7,"l":42.57,"n":145,"o":42.68,"t":"2026-10-21T16:40:00Z","v":7576,"vw":42.63264},{"c":42.61,"h":42.73,"l":42.61,"n":79,"o":42.66,"t":"2026-10-21T16:45:00Z","v":5607,"vw":42.661527},{"c":42.695,"h":42.7,"l":42.6,"n":219,"o":42.68,"t":"2026-10-21T16:50:00Z","v":10339,"vw":42.664465},{"c":42.65,"h":42.7,"l":42.65,"n":70,"o":42.7,"t":"2026-10-21T16:55:00Z","v":3784,"vw":42.668792},{"c":42.67,"h":42.68,"l":42.63,"n":103,"o":42.65,"t":"2026-10-21T17:00:00Z","v":4180,"vw":42.654454},{"c":42.68,"h":42.7,"l":42.655,"n":103,"o":42.655,"t":"2026-10-21T17:05:00Z","v":3099,"vw":42.6775},{"c":42.53,"h":42.68,"l":42.49,"n":267,"o":42.68,"t":"2026-10-21T17:10:00Z","v":11310,"vw":42.581252},{"c":42.625,"h":42.64,"l":42.62,"n":71,"o":42.62,"t":"2026-10-21T17:15:00Z","v":2554,"vw":42.62717},{"c":42.55,"h":42.625,"l":42.53,"n":201,"o":42.625,"t":"2026-10-21T17:20:00Z","v":10575,"vw":42.576611},{"c":42.6,"h":42.6,"l":42.55,"n":91,"o":42.55,"t":"2026-10-21T17:25:00Z","v":4368,"vw":42.569311},{"c":42.59,"h":42.59,"l":42.55,"n":46,"o":42.565,"t":"2026-10-21T17:30:00Z","v":1795,"vw":42.569956},{"c":42.54,"h":42.61,"l":42.54,"n":216,"o":42.6,"t":"2026-10-21T17:35:00Z","v":12017,"vw":42.585706},{"c":42.64,"h":42.64,"l":42.57,"n":135,"o":42.58,"t":"2026-10-21T17:40:00Z","v":3993,"vw":42.607625},{"c":42.7,"h":42.7,"l":42.655,"n":124,"o":42.66,"t":"2026-10-21T17:45:00Z","v":3432,"vw":42.672223},{"c":42.74,"h":42.77,"l":42.67,"n":238,"o":42.715,"t":"2026-10-21T17:50:00Z","v":8098,"vw":42.719348},{"c":42.71,"h":42.76,"l":42.71,"n":151,"o":42.76,"t":"2026-10-21T17:55:00Z","v":3597,"vw":42.732967},{"c":42.685,"h":42.73,"l":42.685,"n":132,"o":42.705,"t":"2026-10-21T18:00:00Z","v":3646,"vw":42.713363},{"c":42.595,"h":42.75,"l":42.56,"n":219,"o":42.685,"t":"2026-10-21T18:05:00Z","v":6988,"vw":42.677223},{"c":42.67,"h":42.675,"l":42.6,"n":56,"o":42.6,"t":"2026-10-21T18:10:00Z","v":3022,"vw":42.646357},{"c":42.645,"h":42.65,"l":42.61,"n":80,"o":42.6425,"t":"2026-10-21T18:15:00Z","v":3580,"vw":42.627974},{"c":42.67,"h":42.72,"l":42.645,"n":97,"o":42.645,"t":"2026-10-21T18:20:00Z","v":7911,"vw":42.671378},{"c":42.66,"h":42.66,"l":42.63,"n":73,"o":42.66,"t":"2026-10-21T18:25:00Z","v":2840,"vw":42.653526},{"c":42.72,"h":42.74,"l":42.67,"n":127,"o":42.67,"t":"2026-10-21T18:30:00Z","v":5703,"vw":42.696792},{"c":42.65,"h":42.745,"l":42.63,"n":183,"o":42.745,"t":"2026-10-21T18:35:00Z","v":6846,"vw":42.696544},{"c":42.69,"h":42.71,"l":42.64,"n":105,"o":42.65,"t":"2026-10-21T18:40:00Z","v":5533,"vw":42.673546},{"c":42.66,"h":42.71,"l":42.66,"n":176,"o":42.71,"t":"2026-10-21T18:45:00Z","v":8129,"vw":42.68981},{"c":42.75,"h":42.75,"l":42.67,"n":117,"o":42.67,"t":"2026-10-21T18:50:00Z","v":3226,"vw":42.693333},{"c":42.68,"h":42.74,"l":42.595,"n":300,"o":42.735,"t":"2026-10-21T18:55:00Z","v":13442,"vw":42.673432},{"c":42.675,"h":42.75,"l":42.64,"n":205,"o":42.68,"t":"2026-10-21T19:00:00Z","v":9939,"vw":42.684663},{"c":42.76,"h":42.76,"l":42.62,"n":191,"o":42.7,"t":"2026-10-21T19:05:00Z","v":6951,"vw":42.674426},{"c":42.59,"h":42.75,"l":42.59,"n":396,"o":42.75,"t":"2026-10-21T19:10:00Z","v":17790,"vw":42.667055},{"c":42.73,"h":42.76,"l":42.65,"n":237,"o":42.65,"t":"2026-10-21T19:15:00Z","v":10029,"vw":42.716379},{"c":42.81,"h":42.81,"l":42.71,"n":212,"o":42.71,"t":"2026-10-21T19:20:00Z","v":9711,"vw":42.769665},{"c":42.925,"h":42.925,"l":42.82,"n":233,"o":42.83,"t":"2026-10-21T19:25:00Z","v":9488,"vw":42.871423},{"c":43.115,"h":43.135,"l":42.92,"n":472,"o":42.92,"t":"2026-10-21T19:30:00Z","v":28487,"vw":43.048179},{"c":43.15,"h":43.15,"l":43.07,"n":366,"o":43.11,"t":"2026-10-21T19:35:00Z","v":13584,"vw":43.109806},{"c":43.3,"h":43.3,"l":43.07,"n":563,"o":43.135,"t":"2026-10-21T19:40:00Z","v":28855,"vw":43.136857},{"c":43.37,"h":43.37,"l":43.28,"n":499,"o":43.3,"t":"2026-10-21T19:45:00Z","v":19742,"vw":43.325754},{"c":43.53,"h":43.54,"l":43.38,"n":754,"o":43.38,"t":"2026-10-21T19:50:00Z","v":32627,"vw":43.472125},{"c":43.23,"h":43.56,"l":43.185,"n":2279,"o":43.52,"t":"2026-10-21T19:55:00Z","v":116049,"vw":43.39352},{"c":43.2,"h":43.23,"l":43.2,"n":33,"o":43.23,"t":"2026-10-21T20:00:00Z","v":121788,"vw":43.200188},{"c":43.8,"h":43.8,"l":43.79,"n":2,"o":43.79,"t":"2026-10-21T20:35:00Z","v":200,"vw":43.795},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-22T10:50:00Z","v":111,"vw":42.61},{"c":43.55,"h":43.55,"l":42.75,"n":97,"o":42.8,"t":"2026-10-22T11:30:00Z","v":8070,"vw":43.121152},{"c":42.9,"h":42.92,"l":42.9,"n":3,"o":42.92,"t":"2026-10-22T11:55:00Z","v":290,"vw":42.91},{"c":42.9,"h":42.91,"l":42.9,"n":6,"o":42.91,"t":"2026-10-22T12:55:00Z","v":1751,"vw":42.901186},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-22T13:10:00Z","v":300,"vw":43.25},{"c":43.54,"h":44,"l":43.0401,"n":170,"o":43.4,"t":"2026-10-22T13:30:00Z","v":23621,"vw":43.583308},{"c":43.58,"h":43.92,"l":43.535,"n":39,"o":43.88,"t":"2026-10-22T13:35:00Z","v":2028,"vw":43.682553},{"c":43.97,"h":43.97,"l":43.74,"n":72,"o":43.87,"t":"2026-10-22T13:40:00Z","v":2495,"vw":43.854545},{"c":43.8,"h":43.8,"l":43.64,"n":58,"o":43.775,"t":"2026-10-22T13:45:00Z","v":1939,"vw":43.773451},{"c":43.81,"h":43.815,"l":43.57,"n":45,"o":43.815,"t":"2026-10-22T13:50:00Z","v":1330,"vw":43.71},{"c":43.96,"h":44,"l":43.72,"n":194,"o":43.72,"t":"2026-10-22T13:55:00Z","v":20095,"vw":43.89569},{"c":43.85,"h":43.895,"l":43.74,"n":124,"o":43.885,"t":"2026-10-22T14:00:00Z","v":14168,"vw":43.849361},{"c":43.7,"h":43.835,"l":43.65,"n":148,"o":43.805,"t":"2026-10-22T14:05:00Z","v":7933,"vw":43.721621},{"c":43.865,"h":43.873,"l":43.73,"n":157,"o":43.75,"t":"2026-10-22T14:10:00Z","v":9972,"vw":43.809019},{"c":44.1689,"h":44.1689,"l":43.85,"n":266,"o":43.89,"t":"2026-10-22T14:15:00Z","v":20506,"vw":43.955513},{"c":44.12,"h":44.17,"l":44.01,"n":105,"o":44.17,"t":"2026-10-22T14:20:00Z","v":4312,"vw":44.087068},{"c":44.01,"h":44.17,"l":44.01,"n":122,"o":44.14,"t":"2026-10-22T14:25:00Z","v":6239,"vw":44.106532},{"c":44.045,"h":44.11,"l":43.88,"n":293,"o":44.05,"t":"2026-10-22T14:30:00Z","v":18216,"vw":43.961635},{"c":44.1,"h":44.1,"l":43.89,"n":118,"o":44.045,"t":"2026-10-22T14:35:00Z","v":9071,"vw":43.99979},{"c":43.925,"h":44.14,"l":43.925,"n":213,"o":44.07,"t":"2026-10-22T14:40:00Z","v":18733,"vw":44.028055},{"c":44,"h":44.05,"l":43.83,"n":175,"o":43.83,"t":"2026-10-22T14:45:00Z","v":15232,"vw":43.949557},{"c":44.07,"h":44.198,"l":44,"n":213,"o":44.02,"t":"2026-10-22T14:50:00Z","v":14122,"vw":44.082925},{"c":44.35,"h":44.35,"l":44.15,"n":111,"o":44.15,"t":"2026-10-22T14:55:00Z","v":4399,"vw":44.266919},{"c":44.6107,"h":44.68,"l":44.355,"n":229,"o":44.355,"t":"2026-10-22T15:00:00Z","v":14251,"vw":44.541188},{"c":44.4607,"h":44.6,"l":44.45,"n":234,"o":44.58,"t":"2026-10-22T15:05:00Z","v":13569,"vw":44.517624},{"c":44.445,"h":44.5,"l":44.34,"n":269,"o":44.5,"t":"2026-10-22T15:10:00Z","v":22328,"vw":44.416989},{"c":44.58,"h":44.58,"l":44.445,"n":253,"o":44.445,"t":"2026-10-22T15:15:00Z","v":26423,"vw":44.468656},{"c":44.575,"h":44.585,"l":44.48,"n":140,"o":44.58,"t":"2026-10-22T15:20:00Z","v":4701,"vw":44.546448},{"c":44.645,"h":44.67,"l":44.54,"n":153,"o":44.54,"t":"2026-10-22T15:25:00Z","v":6672,"vw":44.618605},{"c":44.712,"h":44.87,"l":44.61,"n":253,"o":44.695,"t":"2026-10-22T15:30:00Z","v":12856,"vw":44.721039},{"c":44.76,"h":44.89,"l":44.71,"n":138,"o":44.81,"t":"2026-10-22T15:35:00Z","v":5220,"vw":44.787019},{"c":44.8,"h":44.9,"l":44.7101,"n":244,"o":44.72,"t":"2026-10-22T15:40:00Z","v":28626,"vw":44.78105},{"c":44.9,"h":45.01,"l":44.84,"n":230,"o":44.84,"t":"2026-10-22T15:45:00Z","v":10873,"vw":44.952059},{"c":44.775,"h":44.945,"l":44.77,"n":193,"o":44.945,"t":"2026-10-22T15:50:00Z","v":7290,"vw":44.840313},{"c":44.705,"h":44.785,"l":44.64,"n":163,"o":44.74,"t":"2026-10-22T15:55:00Z","v":7077,"vw":44.729789},{"c":44.675,"h":44.695,"l":44.63,"n":137,"o":44.63,"t":"2026-10-22T16:00:00Z","v":4335,"vw":44.672411},{"c":44.49,"h":44.62,"l":44.35,"n":443,"o":44.62,"t":"2026-10-22T16:05:00Z","v":57930,"vw":44.476965},{"c":44.24,"h":44.53,"l":44.24,"n":181,"o":44.49,"t":"2026-10-22T16:10:00Z","v":9062,"vw":44.418997},{"c":44.34,"h":44.485,"l":44.32,"n":163,"o":44.37,"t":"2026-10-22T16:15:00Z","v":6684,"vw":44.404595},{"c":44.66,"h":44.66,"l":44.35,"n":159,"o":44.43,"t":"2026-10-22T16:20:00Z","v":7653,"vw":44.518507},{"c":44.665,"h":44.7,"l":44.62,"n":123,"o":44.67,"t":"2026-10-22T16:25:00Z","v":7540,"vw":44.667896},{"c":44.795,"h":44.845,"l":44.67,"n":160,"o":44.7,"t":"2026-10-22T16:30:00Z","v":7809,"vw":44.773486},{"c":44.61,"h":44.7799,"l":44.61,"n":176,"o":44.775,"t":"2026-10-22T16:35:00Z","v":8776,"vw":44.751671},{"c":44.55,"h":44.64,"l":44.49,"n":157,"o":44.63,"t":"2026-10-22T16:40:00Z","v":6915,"vw":44.542084},{"c":44.27,"h":44.61,"l":44.22,"n":230,"o":44.61,"t":"2026-10-22T16:45:00Z","v":8900,"vw":44.384574},{"c":44.47,"h":44.47,"l":44.245,"n":126,"o":44.27,"t":"2026-10-22T16:50:00Z","v":4961,"vw":44.364093},{"c":44.58,"h":44.6619,"l":44.51,"n":162,"o":44.51,"t":"2026-10-22T16:55:00Z","v":5227,"vw":44.600002},{"c":44.445,"h":44.625,"l":44.39,"n":156,"o":44.59,"t":"2026-10-22T17:00:00Z","v":5113,"vw":44.506878},{"c":44.32,"h":44.44,"l":44.32,"n":149,"o":44.44,"t":"2026-10-22T17:05:00Z","v":6043,"vw":44.370809},{"c":44.07,"h":44.37,"l":44.07,"n":212,"o":44.37,"t":"2026-10-22T17:10:00Z","v":7017,"vw":44.165038},{"c":44.14,"h":44.16,"l":44.01,"n":205,"o":44.07,"t":"2026-10-22T17:15:00Z","v":11296,"vw":44.087521},{"c":44.115,"h":44.2,"l":44.085,"n":216,"o":44.12,"t":"2026-10-22T17:20:00Z","v":10430,"vw":44.148579},{"c":44.3,"h":44.32,"l":44.06,"n":296,"o":44.12,"t":"2026-10-22T17:25:00Z","v":32864,"vw":44.202135},{"c":44.46,"h":44.47,"l":44.25,"n":193,"o":44.3,"t":"2026-10-22T17:30:00Z","v":7019,"vw":44.362239},{"c":44.59,"h":44.59,"l":44.41,"n":238,"o":44.45,"t":"2026-10-22T17:35:00Z","v":12241,"vw":44.500923},{"c":44.545,"h":44.57,"l":44.46,"n":195,"o":44.57,"t":"2026-10-22T17:40:00Z","v":9773,"vw":44.521338},{"c":44.51,"h":44.645,"l":44.5,"n":341,"o":44.545,"t":"2026-10-22T17:45:00Z","v":24503,"vw":44.534875},{"c":44.525,"h":44.59,"l":44.4501,"n":184,"o":44.565,"t":"2026-10-22T17:50:00Z","v":7857,"vw":44.536373},{"c":44.515,"h":44.54,"l":44.47,"n":140,"o":44.525,"t":"2026-10-22T17:55:00Z","v":17624,"vw":44.516079},{"c":44.45,"h":44.5,"l":44.28,"n":313,"o":44.47,"t":"2026-10-22T18:00:00Z","v":23370,"vw":44.456212},{"c":44.465,"h":44.5,"l":44.4,"n":166,"o":44.46,"t":"2026-10-22T18:05:00Z","v":7002,"vw":44.461862},{"c":44.41,"h":44.465,"l":44.37,"n":262,"o":44.465,"t":"2026-10-22T18:10:00Z","v":15465,"vw":44.425857},{"c":44.57,"h":44.57,"l":44.42,"n":362,"o":44.43,"t":"2026-10-22T18:15:00Z","v":22168,"vw":44.466116},{"c":44.4,"h":44.57,"l":44.4,"n":204,"o":44.57,"t":"2026-10-22T18:20:00Z","v":7048,"vw":44.51875},{"c":44.415,"h":44.48,"l":44.4,"n":220,"o":44.415,"t":"2026-10-22T18:25:00Z","v":12724,"vw":44.434595},{"c":44.42,"h":44.43,"l":44.38,"n":85,"o":44.4025,"t":"2026-10-22T18:30:00Z","v":4229,"vw":44.41535}],"history":[{"c":223.54,"h":225.82,"l":220.64,"n":9363,"o":221.52,"t":"2024-10-21T04:00:00Z","v":378093,"vw":223.679263},{"c":218.87,"h":223.96,"l":217.36,"n":8160,"o":223.1,"t":"2024-10-22T04:00:00Z","v":324812,"vw":219.222262},{"c":217.28,"h":218.89,"l":216.13,"n":7299,"o":218.45,"t":"2024-10-23T04:00:00Z","v":228979,"vw":217.466143},{"c":219.05,"h":220.28,"l":215.7,"n":7536,"o":219.45,"t":"2024-10-24T04:00:00Z","v":264294,"vw":218.512647},{"c":218.04,"h":219.5,"l":215.495,"n":7556,"o":219.05,"t":"2024-10-25T04:00:00Z","v":367946,"vw":217.553359},{"c":218.81,"h":221.7299,"l":216.675,"n":7201,"o":220.38,"t":"2024-10-28T04:00:00Z","v":255441,"vw":218.601417},{"c":220.7,"h":224.47,"l":218.56,"n":7902,"o":219.11,"t":"2024-10-29T04:00:00Z","v":280696,"vw":221.564859},{"c":213.27,"h":220.67,"l":213.08,"n":9403,"o":219.4,"t":"2024-10-30T04:00:00Z","v":344437,"vw":215.167078},{"c":209.89,"h":213.66,"l":209.04,"n":8015,"o":211.41,"t":"2024-10-31T04:00:00Z","v":276505,"vw":210.249724},{"c":210.12,"h":212.24,"l":208.915,"n":6949,"o":210.82,"t":"2024-11-01T04:00:00Z","v":223441,"vw":210.565663},{"c":212.01,"h":214.17,"l":209.63,"n":9907,"o":211.08,"t":"2024-11-04T05:00:00Z","v":281570,"vw":211.872454},{"c":212.91,"h":215.35,"l":210.19,"n":6886,"o":212,"t":"2024-11-05T05:00:00Z","v":245118,"vw":212.443341},{"c":218.92,"h":219.49,"l":214.06,"n":11308,"o":217.36,"t":"2024-11-06T05:00:00Z","v":560979,"vw":216.809865},{"c":234.01,"h":235.95,"l":222.89,"n":19355,"o":222.89,"t":"2024-11-07T05:00:00Z","v":932153,"vw":232.624176},{"c":231.36,"h":235.135,"l":229.425,"n":12712,"o":233.01,"t":"2024-11-08T05:00:00Z","v":455899,"vw":232.171487},{"c":233.83,"h":234.51,"l":230.71,"n":9796,"o":231.67,"t":"2024-11-11T05:00:00Z","v":274789,"vw":233.045453},{"c":235.22,"h":238.32,"l":233.94,"n":11776,"o":235.01,"t":"2024-11-12T05:00:00Z","v":547244,"vw":235.797229},{"c":236.83,"h":237.64,"l":233.48,"n":12924,"o":234.56,"t":"2024-11-13T05:00:00Z","v":650872,"vw":236.339805},{"c":228.79,"h":237.3,"l":228.37,"n":15496,"o":235.64,"t":"2024-11-14T05:00:00Z","v":672411,"vw":231.368605},{"c":203.29,"h":216.69,"l":200.28,"n":30250,"o":214.2,"t":"2024-11-15T05:00:00Z","v":1349216,"vw":204.489998},{"c":204.09,"h":206,"l":199.84,"n":20380,"o":203.46,"t":"2024-11-18T05:00:00Z","v":902296,"vw":202.228187},{"c":208.55,"h":212.71,"l":201.38,"n":17673,"o":202.35,"t":"2024-11-19T05:00:00Z","v":654861,"vw":209.368035},{"c":215.7,"h":216,"l":207.81,"n":13779,"o":215,"t":"2024-11-20T05:00:00Z","v":592081,"vw":213.648679},{"c":222.69,"h":223.11,"l":214.9531,"n":14002,"o":215.7,"t":"2024-11-21T05:00:00Z","v":574806,"vw":221.754832},{"c":229.25,"h":229.42,"l":221.73,"n":11349,"o":221.73,"t":"2024-11-22T05:00:00Z","v":392395,"vw":227.044866},{"c":230.95,"h":235.08,"l":230.04,"n":10793,"o":232.53,"t":"2024-11-25T05:00:00Z","v":353875,"vw":232.259269},{"c":230.93,"h":232.36,"l":227.69,"n":9172,"o":231.015,"t":"2024-11-26T05:00:00Z","v":281000,"vw":230.240312},{"c":229.55,"h":233.06,"l":229.095,"n":8146,"o":230.37,"t":"2024-11-27T05:00:00Z","v":239131,"vw":230.358147},{"c":227.76,"h":230.03,"l":226.38,"n":4189,"o":228.38,"t":"2024-11-29T05:00:00Z","v":138971,"vw":227.971948},{"c":225.93,"h":228.18,"l":223.93,"n":12013,"o":228.07,"t":"2024-12-02T05:00:00Z","v":364908,"vw":226.087933},{"c":221.95,"h":225.7,"l":221.43,"n":10062,"o":223.49,"t":"2024-12-03T05:00:00Z","v":321517,"vw":222.952642},{"c":225.11,"h":226,"l":222.52,"n":12267,"o":224.54,"t":"2024-12-04T05:00:00Z","v":461164,"vw":224.462881},{"c":222.13,"h":226.14,"l":220.965,"n":9439,"o":225.24,"t":"2024-12-05T05:00:00Z","v":335515,"vw":223.037555},{"c":229.73,"h":234.78,"l":224.58,"n":11907,"o":224.71,"t":"2024-12-06T05:00:00Z","v":382827,"vw":230.251736},{"c":227.65,"h":233,"l":226.31,"n":10211,"o":229,"t":"2024-12-09T05:00:00Z","v":484680,"vw":229.415896},{"c":221.86,"h":230.6,"l":220.88,"n":11164,"o":227.83,"t":"2024-12-10T05:00:00Z","v":519996,"vw":224.133875},{"c":220.5,"h":223.16,"l":217.58,"n":10966,"o":223.1,"t":"2024-12-11T05:00:00Z","v":376016,"vw":220.57289},{"c":219.7,"h":223.08,"l":217.905,"n":10362,"o":220.96,"t":"2024-12-12T05:00:00Z","v":415609,"vw":219.413185},{"c":216.78,"h":219.47,"l":213.99,"n":8943,"o":218.5,"t":"2024-12-13T05:00:00Z","v":306717,"vw":216.324277},{"c":218.93,"h":220.47,"l":214.23,"n":11370,"o":215.39,"t":"2024-12-16T05:00:00Z","v":588790,"vw":218.988281},{"c":226.92,"h":227.62,"l":220.45,"n":12859,"o":221.16,"t":"2024-12-17T05:00:00Z","v":580677,"vw":226.057252},{"c":216.09,"h":229.11,"l":216.08,"n":16190,"o":226.99,"t":"2024-12-18T05:00:00Z","v":884692,"vw":221.411018},{"c":223.28,"h":229.81,"l":220.57,"n":16442,"o":221.43,"t":"2024-12-19T05:00:00Z","v":688936,"vw":223.812816},{"c":221.49,"h":227.5125,"l":218.464,"n":9866,"o":219.3,"t":"2024-12-20T05:00:00Z","v":400063,"vw":222.875267},{"c":219.54,"h":222.29,"l":217.04,"n":7116,"o":218.97,"t":"2024-12-23T05:00:00Z","v":209492,"vw":219.553759},{"c":219.46,"h":221.15,"l":218.44,"n":3770,"o":219.6,"t":"2024-12-24T05:00:00Z","v":101778,"vw":219.660939},{"c":220.1,"h":221.94,"l":217.12,"n":6151,"o":217.12,"t":"2024-12-26T05:00:00Z","v":145045,"vw":220.297003},{"c":217.6,"h":221.12,"l":215.73,"n":4842,"o":218.34,"t":"2024-12-27T05:00:00Z","v":122826,"vw":217.409426},{"c":217.33,"h":218.705,"l":212.85,"n":6770,"o":215.3,"t":"2024-12-30T05:00:00Z","v":212244,"vw":216.999382},{"c":214.42,"h":221.19,"l":213.87,"n":7371,"o":219,"t":"2024-12-31T05:00:00Z","v":219161,"vw":215.47238},{"c":213.08,"h":219.18,"l":211.25,"n":10639,"o":216.25,"t":"2025-01-02T05:00:00Z","v":437740,"vw":213.21615},{"c":219.28,"h":225,"l":215.87,"n":9792,"o":215.87,"t":"2025-01-03T05:00:00Z","v":278624,"vw":219.540439},{"c":220.45,"h":223.33,"l":219.14,"n":10802,"o":220.74,"t":"2025-01-06T05:00:00Z","v":396014,"vw":220.616299},{"c":214.27,"h":223.08,"l":213.44,"n":11345,"o":221.12,"t":"2025-01-07T05:00:00Z","v":328918,"vw":216.483966},{"c":213.39,"h":214.25,"l":209.36,"n":11738,"o":214.25,"t":"2025-01-08T05:00:00Z","v":302759,"vw":212.246785},{"c":207.48,"h":210.73,"l":207,"n":9217,"o":210.73,"t":"2025-01-10T05:00:00Z","v":299734,"vw":208.393074},{"c":207.77,"h":207.84,"l":203.175,"n":10857,"o":205,"t":"2025-01-13T05:00:00Z","v":386172,"vw":205.726329},{"c":207.62,"h":211.34,"l":202.47,"n":12381,"o":210.14,"t":"2025-01-14T05:00:00Z","v":472599,"vw":206.690032},{"c":216.2,"h":216.82,"l":209.9472,"n":12887,"o":212.66,"t":"2025-01-15T05:00:00Z","v":449434,"vw":215.189193},{"c":216.88,"h":221.42,"l":216.41,"n":10657,"o":216.41,"t":"2025-01-16T05:00:00Z","v":321411,"vw":218.456647},{"c":213.52,"h":220.96,"l":213.3,"n":8147,"o":220.06,"t":"2025-01-17T05:00:00Z","v":353326,"vw":215.10272},{"c":210.57,"h":215.245,"l":208.15,"n":17172,"o":215.1,"t":"2025-01-21T05:00:00Z","v":690812,"vw":211.258776},{"c":207.1,"h":211.95,"l":204.12,"n":19982,"o":211.95,"t":"2025-01-22T05:00:00Z","v":795529,"vw":206.601058},{"c":208.14,"h":208.7,"l":202.88,"n":12007,"o":205.91,"t":"2025-01-23T05:00:00Z","v":499582,"vw":206.513211},{"c":204.07,"h":209.64,"l":202.62,"n":11594,"o":207.89,"t":"2025-01-24T05:00:00Z","v":397371,"vw":204.65024},{"c":207.56,"h":208.17,"l":199.65,"n":13198,"o":201.21,"t":"2025-01-27T05:00:00Z","v":521432,"vw":205.90832},{"c":208.55,"h":211.96,"l":206.04,"n":12153,"o":208.93,"t":"2025-01-28T05:00:00Z","v":460874,"vw":209.211503},{"c":208.12,"h":209.27,"l":204.62,"n":9976,"o":209.27,"t":"2025-01-29T05:00:00Z","v":314898,"vw":207.228446},{"c":207.03,"h":214.1,"l":206.04,"n":8705,"o":209.72,"t":"2025-01-30T05:00:00Z","v":291147,"vw":208.469698},{"c":213.32,"h":216.635,"l":206.48,"n":12020,"o":208.27,"t":"2025-01-31T05:00:00Z","v":579225,"vw":213.398465},{"c":211.85,"h":213.295,"l":207.27,"n":12245,"o":209.09,"t":"2025-02-03T05:00:00Z","v":781534,"vw":210.890721},{"c":214.98,"h":215.6175,"l":210,"n":10389,"o":211.43,"t":"2025-02-04T05:00:00Z","v":491670,"vw":214.113338},{"c":214.28,"h":217.69,"l":213.64,"n":8858,"o":215.19,"t":"2025-02-05T05:00:00Z","v":290435,"vw":214.772472},{"c":217.23,"h":219.25,"l":214.61,"n":10295,"o":214.61,"t":"2025-02-06T05:00:00Z","v":397511,"vw":216.928497},{"c":217.45,"h":224.73,"l":217.27,"n":12771,"o":218.45,"t":"2025-02-07T05:00:00Z","v":611089,"vw":220.705204},{"c":216.18,"h":219.43,"l":215.69,"n":9425,"o":219.43,"t":"2025-02-10T05:00:00Z","v":293671,"vw":216.771746},{"c":215.89,"h":216.35,"l":212.75,"n":12032,"o":214.92,"t":"2025-02-11T05:00:00Z","v":548503,"vw":215.006705},{"c":218.79,"h":218.81,"l":213.07,"n":11641,"o":214.17,"t":"2025-02-12T05:00:00Z","v":420710,"vw":216.711156},{"c":228.73,"h":228.98,"l":217.97,"n":16633,"o":219.28,"t":"2025-02-13T05:00:00Z","v":650256,"vw":225.416978},{"c":224.46,"h":228.3997,"l":220.7131,"n":13791,"o":227.64,"t":"2025-02-14T05:00:00Z","v":473248,"vw":224.01524},{"c":222.96,"h":223.73,"l":219.9843,"n":11809,"o":223.73,"t":"2025-02-18T05:00:00Z","v":799218,"vw":221.573941},{"c":217.61,"h":223.25,"l":217.47,"n":12423,"o":223.25,"t":"2025-02-19T05:00:00Z","v":863458,"vw":219.369962},{"c":210.17,"h":218.145,"l":207.67,"n":24804,"o":214.72,"t":"2025-02-20T05:00:00Z","v":1244148,"vw":211.103733},{"c":151.72,"h":187.23,"l":151.38,"n":96489,"o":187.23,"t":"2025-02-21T05:00:00Z","v":5369411,"vw":159.52705},{"c":153.95,"h":161.67,"l":152.4,"n":45143,"o":158.39,"t":"2025-02-24T05:00:00Z","v":2692940,"vw":157.0836},{"c":156.01,"h":158.44,"l":152.01,"n":24849,"o":154,"t":"2025-02-25T05:00:00Z","v":1543658,"vw":155.887841},{"c":152.83,"h":159.235,"l":152.74,"n":17661,"o":156.585,"t":"2025-02-26T05:00:00Z","v":1172567,"vw":154.922677},{"c":148.12,"h":155,"l":147.62,"n":17316,"o":153.45,"t":"2025-02-27T05:00:00Z","v":817746,"vw":150.588221},{"c":150.53,"h":151.34,"l":145.42,"n":21062,"o":148.12,"t":"2025-02-28T05:00:00Z","v":2033560,"vw":147.973216},{"c":143.56,"h":151.245,"l":143.06,"n":16766,"o":150.38,"t":"2025-03-03T05:00:00Z","v":901369,"vw":146.195111},{"c":146.21,"h":147.89,"l":140.88,"n":15535,"o":141,"t":"2025-03-04T05:00:00Z","v":706754,"vw":145.282825},{"c":146.45,"h":147.25,"l":142.04,"n":16377,"o":146.24,"t":"2025-03-05T05:00:00Z","v":789931,"vw":145.405056},{"c":140.71,"h":145.46,"l":140.14,"n":13423,"o":143.29,"t":"2025-03-06T05:00:00Z","v":571104,"vw":142.016698},{"c":140.36,"h":142.84,"l":138.235,"n":21218,"o":140,"t":"2025-03-07T05:00:00Z","v":948133,"vw":140.470665},{"c":131.65,"h":139.465,"l":130.06,"n":19512,"o":138.51,"t":"2025-03-10T04:00:00Z","v":1077547,"vw":133.257425},{"c":134.76,"h":136.05,"l":131.01,"n":15478,"o":131.67,"t":"2025-03-11T04:00:00Z","v":680687,"vw":133.843041},{"c":132.35,"h":139.69,"l":131.88,"n":16890,"o":136.75,"t":"2025-03-12T04:00:00Z","v":791541,"vw":132.977949},{"c":128.85,"h":133.56,"l":128.76,"n":19208,"o":132.54,"t":"2025-03-13T04:00:00Z","v":866620,"vw":130.413933},{"c":134,"h":134.53,"l":128.79,"n":20423,"o":129.54,"t":"2025-03-14T04:00:00Z","v":843333,"vw":132.527677},{"c":135.91,"h":136.77,"l":133.27,"n":10851,"o":134,"t":"2025-03-17T04:00:00Z","v":553917,"vw":135.830321},{"c":135.64,"h":136.39,"l":133.68,"n":12209,"o":134.92,"t":"2025-03-18T04:00:00Z","v":887217,"vw":135.015632},{"c":133.82,"h":137.96,"l":132.155,"n":17427,"o":136.23,"t":"2025-03-19T04:00:00Z","v":1269846,"vw":135.618969},{"c":129.16,"h":132.824,"l":124.53,"n":27144,"o":131.94,"t":"2025-03-20T04:00:00Z","v":1906231,"vw":128.111131},{"c":130.68,"h":132.17,"l":127.14,"n":17241,"o":127.93,"t":"2025-03-21T04:00:00Z","v":1121132,"vw":130.25256},{"c":129.65,"h":132.93,"l":128.93,"n":20157,"o":132.02,"t":"2025-03-24T04:00:00Z","v":986239,"vw":130.133506},{"c":129.93,"h":131.99,"l":129.2,"n":17029,"o":131.99,"t":"2025-03-25T04:00:00Z","v":1098955,"vw":130.183878},{"c":127.39,"h":130.64,"l":125.71,"n":15482,"o":130.02,"t":"2025-03-26T04:00:00Z","v":827160,"vw":127.607503},{"c":126.4,"h":131.33,"l":125.46,"n":15173,"o":125.73,"t":"2025-03-27T04:00:00Z","v":1113902,"vw":128.315164},{"c":118.48,"h":128.185,"l":117.61,"n":21312,"o":125.55,"t":"2025-03-28T04:00:00Z","v":1084575,"vw":119.596678},{"c":117.72,"h":118.31,"l":114.18,"n":19811,"o":116.72,"t":"2025-03-31T04:00:00Z","v":872993,"vw":117.213843},{"c":115.98,"h":118.57,"l":114.51,"n":16005,"o":116.91,"t":"2025-04-01T04:00:00Z","v":779335,"vw":115.934797},{"c":117.93,"h":119.52,"l":114,"n":14855,"o":114,"t":"2025-04-02T04:00:00Z","v":708575,"vw":117.803802},{"c":105.06,"h":113.17,"l":104.815,"n":29135,"o":111.93,"t":"2025-04-03T04:00:00Z","v":1792324,"vw":106.243452},{"c":100.55,"h":102.945,"l":96.93,"n":32423,"o":102.14,"t":"2025-04-04T04:00:00Z","v":1641771,"vw":100.35014},{"c":102.61,"h":107.24,"l":96.23,"n":28289,"o":97.29,"t":"2025-04-07T04:00:00Z","v":1779940,"vw":101.063146},{"c":99.28,"h":108.3,"l":96.66,"n":22439,"o":106.65,"t":"2025-04-08T04:00:00Z","v":1089973,"vw":102.556447},{"c":112.61,"h":114.55,"l":97.315,"n":28061,"o":98.07,"t":"2025-04-09T04:00:00Z","v":1620252,"vw":108.431567},{"c":104.7,"h":109.735,"l":101.8075,"n":23651,"o":109.04,"t":"2025-04-10T04:00:00Z","v":1128530,"vw":104.816522},{"c":107.82,"h":108.925,"l":102.22,"n":15113,"o":104.96,"t":"2025-04-11T04:00:00Z","v":577847,"vw":106.472398},{"c":108.02,"h":112.05,"l":106.13,"n":15254,"o":111.21,"t":"2025-04-14T04:00:00Z","v":664032,"vw":108.30331},{"c":108.32,"h":110.31,"l":107.71,"n":13734,"o":107.71,"t":"2025-04-15T04:00:00Z","v":730300,"vw":108.706804},{"c":106.59,"h":109.53,"l":104.6,"n":11550,"o":106.53,"t":"2025-04-16T04:00:00Z","v":652787,"vw":107.551191},{"c":105.93,"h":107.91,"l":105.24,"n":9910,"o":107.1,"t":"2025-04-17T04:00:00Z","v":401406,"vw":106.146637},{"c":104.13,"h":104.89,"l":102.57,"n":12194,"o":104.28,"t":"2025-04-21T04:00:00Z","v":512587,"vw":103.91362},{"c":104.93,"h":106.82,"l":103.36,"n":14075,"o":104.78,"t":"2025-04-22T04:00:00Z","v":618890,"vw":104.840201},{"c":112.24,"h":113.78,"l":110,"n":22878,"o":110,"t":"2025-04-23T04:00:00Z","v":1223709,"vw":112.166861},{"c":118.35,"h":119,"l":112.18,"n":26500,"o":112.18,"t":"2025-04-24T04:00:00Z","v":1215521,"vw":117.884851},{"c":118.93,"h":120.11,"l":117.37,"n":14830,"o":117.9,"t":"2025-04-25T04:00:00Z","v":688793,"vw":118.737984},{"c":118.73,"h":122.05,"l":117.21,"n":12105,"o":119.25,"t":"2025-04-28T04:00:00Z","v":545607,"vw":118.846648},{"c":119.05,"h":120.83,"l":118.59,"n":9234,"o":119.97,"t":"2025-04-29T04:00:00Z","v":332135,"vw":119.4128},{"c":117.57,"h":117.6,"l":114.1501,"n":13293,"o":115.08,"t":"2025-04-30T04:00:00Z","v":665590,"vw":116.145494},{"c":117.43,"h":120.245,"l":117.1228,"n":10941,"o":120,"t":"2025-05-01T04:00:00Z","v":447333,"vw":118.099968},{"c":119.49,"h":120.86,"l":118.71,"n":10339,"o":119.41,"t":"2025-05-02T04:00:00Z","v":468097,"vw":119.61419},{"c":117.82,"h":120.68,"l":117.72,"n":12157,"o":118.86,"t":"2025-05-05T04:00:00Z","v":508378,"vw":119.132866},{"c":119.55,"h":120.05,"l":115.985,"n":11871,"o":116.46,"t":"2025-05-06T04:00:00Z","v":511466,"vw":118.685152},{"c":123,"h":124.02,"l":120.2,"n":21602,"o":120.2,"t":"2025-05-07T04:00:00Z","v":974843,"vw":122.779696},{"c":130.29,"h":131.76,"l":124.05,"n":22218,"o":126.29,"t":"2025-05-08T04:00:00Z","v":1040542,"vw":130.137713},{"c":128.79,"h":132.73,"l":128.35,"n":18340,"o":130.54,"t":"2025-05-09T04:00:00Z","v":718037,"vw":130.251726},{"c":138.38,"h":139.41,"l":132.1818,"n":22528,"o":134.9,"t":"2025-05-12T04:00:00Z","v":1511659,"vw":137.50142},{"c":140.36,"h":142.245,"l":138.07,"n":19981,"o":138.07,"t":"2025-05-13T04:00:00Z","v":1090607,"vw":140.884015},{"c":133.67,"h":140.93,"l":131.09,"n":41230,"o":139.39,"t":"2025-05-14T04:00:00Z","v":2179123,"vw":133.597465},{"c":132.84,"h":133.36,"l":130.86,"n":30753,"o":132.95,"t":"2025-05-15T04:00:00Z","v":1729657,"vw":132.218537},{"c":101.47,"h":102.965,"l":88.03,"n":133268,"o":91.4,"t":"2025-05-16T04:00:00Z","v":11031633,"vw":96.689248},{"c":105.46,"h":105.58,"l":99.5,"n":48919,"o":101,"t":"2025-05-19T04:00:00Z","v":2878771,"vw":103.615478},{"c":106.53,"h":106.68,"l":102.97,"n":24840,"o":106.6,"t":"2025-05-20T04:00:00Z","v":1375747,"vw":105.139096},{"c":102.75,"h":107.12,"l":102.49,"n":22873,"o":105.17,"t":"2025-05-21T04:00:00Z","v":1317677,"vw":103.96254},{"c":105.37,"h":105.55,"l":101.7301,"n":19580,"o":101.96,"t":"2025-05-22T04:00:00Z","v":984060,"vw":104.827549},{"c":100.62,"h":103.8,"l":99.51,"n":20230,"o":101.97,"t":"2025-05-23T04:00:00Z","v":850637,"vw":100.759773},{"c":101.65,"h":102.48,"l":100.66,"n":20162,"o":102,"t":"2025-05-27T04:00:00Z","v":1132059,"vw":101.523645},{"c":98.9,"h":102.29,"l":98.75,"n":18008,"o":100.99,"t":"2025-05-28T04:00:00Z","v":896718,"vw":99.391768},{"c":97.77,"h":99.589,"l":97.46,"n":22860,"o":99.43,"t":"2025-05-29T04:00:00Z","v":1319516,"vw":98.047357},{"c":98.09,"h":99.44,"l":96.7506,"n":19304,"o":97.75,"t":"2025-05-30T04:00:00Z","v":1235218,"vw":98.198692},{"c":94.63,"h":96.69,"l":93.18,"n":22228,"o":96.62,"t":"2025-06-02T04:00:00Z","v":1232876,"vw":94.660158},{"c":96.58,"h":97.1799,"l":93.34,"n":19495,"o":95.01,"t":"2025-06-03T04:00:00Z","v":1050099,"vw":96.158772},{"c":97.95,"h":98.67,"l":95.97,"n":14441,"o":97.17,"t":"2025-06-04T04:00:00Z","v":741651,"vw":97.865168},{"c":99.39,"h":100.98,"l":97.92,"n":18148,"o":98.69,"t":"2025-06-05T04:00:00Z","v":820835,"vw":99.502706},{"c":100.87,"h":101.43,"l":99.72,"n":15086,"o":100.39,"t":"2025-06-06T04:00:00Z","v":635791,"vw":100.732471},{"c":100.22,"h":102.19,"l":99.53,"n":17672,"o":102,"t":"2025-06-09T04:00:00Z","v":839997,"vw":100.259077},{"c":103.28,"h":105.43,"l":100.45,"n":19189,"o":101.53,"t":"2025-06-10T04:00:00Z","v":853123,"vw":103.583988},{"c":101.1,"h":104.18,"l":100.99,"n":19823,"o":103.35,"t":"2025-06-11T04:00:00Z","v":913979,"vw":101.780486},{"c":98.24,"h":100.195,"l":97.75,"n":15359,"o":100,"t":"2025-06-12T04:00:00Z","v":735407,"vw":98.543945},{"c":94.04,"h":97.6499,"l":93.51,"n":25621,"o":96.74,"t":"2025-06-13T04:00:00Z","v":1334151,"vw":94.993778},{"c":95.81,"h":96.99,"l":94.92,"n":21074,"o":96.86,"t":"2025-06-16T04:00:00Z","v":1222211,"vw":95.793199},{"c":92.62,"h":95.38,"l":92.36,"n":28580,"o":94,"t":"2025-06-17T04:00:00Z","v":1328888,"vw":93.283492},{"c":88.01,"h":92.6895,"l":88,"n":35673,"o":92.25,"t":"2025-06-18T04:00:00Z","v":2046969,"vw":89.170982},{"c":87.63,"h":89.4,"l":86.68,"n":20575,"o":87.69,"t":"2025-06-20T04:00:00Z","v":1252669,"vw":87.991941},{"c":88.42,"h":88.5,"l":86.02,"n":17118,"o":87,"t":"2025-06-23T04:00:00Z","v":961375,"vw":87.839211},{"c":91.11,"h":92.2,"l":89.09,"n":21119,"o":89.35,"t":"2025-06-24T04:00:00Z","v":1249028,"vw":90.576685},{"c":88.9,"h":91.25,"l":88.64,"n":19983,"o":91.22,"t":"2025-06-25T04:00:00Z","v":973332,"vw":89.387267},{"c":91.52,"h":91.54,"l":88.1,"n":17900,"o":89.24,"t":"2025-06-26T04:00:00Z","v":1061800,"vw":90.542461},{"c":91.13,"h":93.08,"l":90.06,"n":19065,"o":92.12,"t":"2025-06-27T04:00:00Z","v":1747659,"vw":91.251296},{"c":90.84,"h":91.8942,"l":90,"n":17693,"o":91.83,"t":"2025-06-30T04:00:00Z","v":768590,"vw":90.916806},{"c":92.56,"h":94.59,"l":90.45,"n":17121,"o":90.5,"t":"2025-07-01T04:00:00Z","v":892821,"vw":92.475835},{"c":91.23,"h":92.8625,"l":90.4,"n":20032,"o":92.5,"t":"2025-07-02T04:00:00Z","v":888185,"vw":91.241082},{"c":91.72,"h":93.365,"l":91.52,"n":8818,"o":92.17,"t":"2025-07-03T04:00:00Z","v":345103,"vw":92.098632},{"c":90.9,"h":94.095,"l":89.74,"n":19876,"o":91.67,"t":"2025-07-07T04:00:00Z","v":1218476,"vw":91.101572},{"c":92.97,"h":94.32,"l":90.85,"n":19568,"o":91.84,"t":"2025-07-08T04:00:00Z","v":883354,"vw":92.741897},{"c":92.75,"h":95.26,"l":91.83,"n":16422,"o":93.17,"t":"2025-07-09T04:00:00Z","v":681312,"vw":93.08159},{"c":87.49,"h":92.58,"l":87.46,"n":27917,"o":92.5,"t":"2025-07-10T04:00:00Z","v":1518987,"vw":88.399197},{"c":85.21,"h":87.3024,"l":85,"n":17034,"o":86.56,"t":"2025-07-11T04:00:00Z","v":757137,"vw":85.778206},{"c":83.75,"h":85.95,"l":83.57,"n":26064,"o":85.21,"t":"2025-07-14T04:00:00Z","v":1166469,"vw":84.349768},{"c":82.47,"h":85.6244,"l":82.39,"n":16671,"o":84.81,"t":"2025-07-15T04:00:00Z","v":792553,"vw":83.268562},{"c":84.61,"h":84.65,"l":82.4904,"n":22300,"o":83.44,"t":"2025-07-16T04:00:00Z","v":1246394,"vw":83.84921},{"c":85.17,"h":86.8572,"l":84.44,"n":22748,"o":85.44,"t":"2025-07-17T04:00:00Z","v":1119149,"vw":85.626864},{"c":84.34,"h":85.6884,"l":83.445,"n":19055,"o":85.57,"t":"2025-07-18T04:00:00Z","v":1008821,"vw":84.083133},{"c":85.73,"h":86.88,"l":85.11,"n":22014,"o":86.43,"t":"2025-07-21T04:00:00Z","v":1176758,"vw":85.792461},{"c":89,"h":89.77,"l":86.505,"n":34559,"o":87.01,"t":"2025-07-22T04:00:00Z","v":2206284,"vw":88.81741},{"c":90.1,"h":90.63,"l":88.66,"n":22138,"o":89.72,"t":"2025-07-23T04:00:00Z","v":1184054,"vw":89.948878},{"c":88.82,"h":90.44,"l":87.56,"n":21543,"o":89.23,"t":"2025-07-24T04:00:00Z","v":1130940,"vw":88.587027},{"c":92.87,"h":93.74,"l":88.76,"n":26555,"o":89.46,"t":"2025-07-25T04:00:00Z","v":1397813,"vw":92.468647},{"c":93.3,"h":94.35,"l":92.6926,"n":27291,"o":93.33,"t":"2025-07-28T04:00:00Z","v":1437600,"vw":93.599007},{"c":90.84,"h":93.555,"l":89.4,"n":25935,"o":93.54,"t":"2025-07-29T04:00:00Z","v":1315397,"vw":90.673918},{"c":89.65,"h":93.19,"l":88.93,"n":23948,"o":90.95,"t":"2025-07-30T04:00:00Z","v":1324850,"vw":90.327173},{"c":84.26,"h":89.37,"l":84.01,"n":27315,"o":89.37,"t":"2025-07-31T04:00:00Z","v":1649347,"vw":86.026753},{"c":79.79,"h":82.88,"l":79.48,"n":36076,"o":82.88,"t":"2025-08-01T04:00:00Z","v":2192758,"vw":80.535233},{"c":82.03,"h":82.79,"l":80.9676,"n":23633,"o":81.56,"t":"2025-08-04T04:00:00Z","v":1564668,"vw":81.927967},{"c":79.62,"h":81.6,"l":78.3,"n":37364,"o":81.54,"t":"2025-08-05T04:00:00Z","v":1970222,"vw":79.858261},{"c":78.73,"h":80.43,"l":77.74,"n":28940,"o":80,"t":"2025-08-06T04:00:00Z","v":1570663,"vw":78.654075},{"c":77.94,"h":82.71,"l":77.09,"n":35253,"o":80.91,"t":"2025-08-07T04:00:00Z","v":2323039,"vw":78.699253},{"c":74.68,"h":78.3,"l":74.15,"n":36381,"o":78.07,"t":"2025-08-08T04:00:00Z","v":2214023,"vw":75.253352},{"c":74.57,"h":76.37,"l":73.98,"n":29004,"o":75.43,"t":"2025-08-11T04:00:00Z","v":1635322,"vw":74.779805},{"c":75.89,"h":77.18,"l":74.78,"n":28128,"o":75.23,"t":"2025-08-12T04:00:00Z","v":1663225,"vw":75.969804},{"c":79.67,"h":79.67,"l":75.9,"n":24535,"o":76.5,"t":"2025-08-13T04:00:00Z","v":1706341,"vw":78.804089},{"c":78.12,"h":79.655,"l":77.57,"n":43808,"o":78.71,"t":"2025-08-14T04:00:00Z","v":2712483,"vw":78.322855},{"c":66.46,"h":71,"l":64.51,"n":100612,"o":70.95,"t":"2025-08-15T04:00:00Z","v":7480934,"vw":66.73667},{"c":68.28,"h":69.2,"l":65.78,"n":43840,"o":67.22,"t":"2025-08-18T04:00:00Z","v":2764730,"vw":68.094784},{"c":68.65,"h":70.9126,"l":68.345,"n":27415,"o":69.26,"t":"2025-08-19T04:00:00Z","v":1860771,"vw":69.161759},{"c":67.56,"h":68.7,"l":67.28,"n":22591,"o":67.87,"t":"2025-08-20T04:00:00Z","v":1222157,"vw":67.789972},{"c":67.48,"h":67.935,"l":65.75,"n":24210,"o":66.84,"t":"2025-08-21T04:00:00Z","v":1385785,"vw":67.233221},{"c":69.93,"h":72,"l":67.13,"n":28980,"o":67.61,"t":"2025-08-22T04:00:00Z","v":2015049,"vw":70.226308},{"c":68.16,"h":70.135,"l":67.7,"n":18411,"o":70.09,"t":"2025-08-25T04:00:00Z","v":796114,"vw":68.191066},{"c":67.08,"h":68.45,"l":66.72,"n":19304,"o":67.78,"t":"2025-08-26T04:00:00Z","v":1162487,"vw":67.377546},{"c":67.82,"h":68,"l":66.81,"n":26104,"o":67.11,"t":"2025-08-27T04:00:00Z","v":1591560,"vw":67.455554},{"c":67.45,"h":68.56,"l":66.95,"n":15859,"o":68.56,"t":"2025-08-28T04:00:00Z","v":984532,"vw":67.598282},{"c":67.26,"h":68.06,"l":66.8,"n":19803,"o":67.01,"t":"2025-08-29T04:00:00Z","v":1048759,"vw":67.298485},{"c":64.17,"h":66.36,"l":62.98,"n":30534,"o":66,"t":"2025-09-02T04:00:00Z","v":1734864,"vw":64.056873},{"c":64.04,"h":64.52,"l":62.79,"n":21994,"o":64.23,"t":"2025-09-03T04:00:00Z","v":1187327,"vw":63.83378},{"c":62.35,"h":63.71,"l":61.57,"n":23575,"o":63.71,"t":"2025-09-04T04:00:00Z","v":1572176,"vw":62.151725},{"c":63.12,"h":64.22,"l":61.7398,"n":24087,"o":62.9,"t":"2025-09-05T04:00:00Z","v":1609830,"vw":62.746315},{"c":61.57,"h":63.12,"l":60.57,"n":22684,"o":62.93,"t":"2025-09-08T04:00:00Z","v":1329663,"vw":61.314098},{"c":59.98,"h":61.78,"l":59.83,"n":21665,"o":61.67,"t":"2025-09-09T04:00:00Z","v":1182914,"vw":60.203991},{"c":57.15,"h":59.88,"l":56.135,"n":35415,"o":59.72,"t":"2025-09-10T04:00:00Z","v":2145477,"vw":57.460728},{"c":58.5,"h":58.73,"l":57.0435,"n":23655,"o":57.35,"t":"2025-09-11T04:00:00Z","v":1451067,"vw":58.170127},{"c":56.11,"h":59,"l":55.91,"n":23555,"o":58.92,"t":"2025-09-12T04:00:00Z","v":1477574,"vw":56.632837},{"c":55.6,"h":57.24,"l":54.36,"n":37413,"o":57.06,"t":"2025-09-15T04:00:00Z","v":2410678,"vw":55.220729},{"c":56.8,"h":56.82,"l":54.775,"n":27505,"o":55.73,"t":"2025-09-16T04:00:00Z","v":1651801,"vw":56.189029},{"c":56.36,"h":58.42,"l":55.84,"n":27437,"o":56.55,"t":"2025-09-17T04:00:00Z","v":1368746,"vw":56.873312},{"c":57.25,"h":57.67,"l":55.945,"n":24652,"o":57.26,"t":"2025-09-18T04:00:00Z","v":1308123,"vw":57.111395},{"c":57,"h":57.63,"l":55.935,"n":21729,"o":57.26,"t":"2025-09-19T04:00:00Z","v":1706639,"vw":56.894637},{"c":57.49,"h":58.87,"l":56.4,"n":33532,"o":56.89,"t":"2025-09-22T04:00:00Z","v":2222816,"vw":57.810411},{"c":56.73,"h":58.1,"l":55.84,"n":24672,"o":57.93,"t":"2025-09-23T04:00:00Z","v":1362315,"vw":56.801446},{"c":58.04,"h":58.49,"l":56.7215,"n":21406,"o":56.84,"t":"2025-09-24T04:00:00Z","v":1499647,"vw":57.860949},{"c":55.99,"h":57.78,"l":55.69,"n":22155,"o":56.75,"t":"2025-09-25T04:00:00Z","v":1350840,"vw":56.151426},{"c":58.01,"h":58.75,"l":55.72,"n":27229,"o":55.85,"t":"2025-09-26T04:00:00Z","v":1622097,"vw":57.805939},{"c":59.92,"h":60.53,"l":57.37,"n":27543,"o":58.51,"t":"2025-09-29T04:00:00Z","v":1507270,"vw":59.797411},{"c":57.38,"h":59.89,"l":56.89,"n":26396,"o":59.47,"t":"2025-09-30T04:00:00Z","v":1817669,"vw":57.680318},{"c":56.88,"h":58.855,"l":55.61,"n":24486,"o":57.68,"t":"2025-10-01T04:00:00Z","v":1312493,"vw":56.579176},{"c":59.45,"h":62.26,"l":58.67,"n":38502,"o":59.43,"t":"2025-10-02T04:00:00Z","v":2414952,"vw":59.762154},{"c":60.23,"h":61.14,"l":59.38,"n":24226,"o":59.7,"t":"2025-10-03T04:00:00Z","v":1873136,"vw":60.329175},{"c":60.23,"h":61.4,"l":58.94,"n":24501,"o":60.3,"t":"2025-10-06T04:00:00Z","v":1315322,"vw":60.420061},{"c":58.94,"h":61.16,"l":58.24,"n":21192,"o":60.79,"t":"2025-10-07T04:00:00Z","v":922835,"vw":59.19108},{"c":59.41,"h":60.35,"l":58.55,"n":15540,"o":59.05,"t":"2025-10-08T04:00:00Z","v":911115,"vw":59.637287},{"c":59.48,"h":60,"l":58.58,"n":17976,"o":59.32,"t":"2025-10-09T04:00:00Z","v":818069,"vw":59.479602},{"c":57.34,"h":60.26,"l":56.095,"n":29842,"o":60,"t":"2025-10-10T04:00:00Z","v":1886159,"vw":57.656912},{"c":59.35,"h":59.37,"l":57.13,"n":24678,"o":58.29,"t":"2025-10-13T04:00:00Z","v":1084530,"vw":58.935243},{"c":59.69,"h":60.5694,"l":57.7,"n":17831,"o":58.18,"t":"2025-10-14T04:00:00Z","v":862263,"vw":59.628306},{"c":57.52,"h":60.1,"l":57.0614,"n":18946,"o":60.08,"t":"2025-10-15T04:00:00Z","v":1936993,"vw":57.759002},{"c":56.57,"h":58.55,"l":56.5014,"n":20890,"o":57.46,"t":"2025-10-16T04:00:00Z","v":2011509,"vw":57.210295},{"c":57.77,"h":58.04,"l":56.13,"n":14969,"o":56.19,"t":"2025-10-17T04:00:00Z","v":884580,"vw":57.418438},{"c":58.1,"h":60,"l":57.8,"n":18715,"o":58.57,"t":"2025-10-20T04:00:00Z","v":1529783,"vw":58.646779},{"c":61.28,"h":62.2499,"l":58.6608,"n":26946,"o":58.73,"t":"2025-10-21T04:00:00Z","v":1425965,"vw":60.972706},{"c":59.6,"h":61.26,"l":59.09,"n":18961,"o":61.03,"t":"2025-10-22T04:00:00Z","v":1491698,"vw":60.128676},{"c":59.91,"h":60.33,"l":58.5575,"n":17196,"o":59.67,"t":"2025-10-23T04:00:00Z","v":1044667,"vw":59.50039},{"c":59.78,"h":61,"l":59.1201,"n":15523,"o":60.63,"t":"2025-10-24T04:00:00Z","v":781299,"vw":59.874472},{"c":62.64,"h":63.55,"l":60.16,"n":23030,"o":60.57,"t":"2025-10-27T04:00:00Z","v":1384125,"vw":62.469697},{"c":60.78,"h":64.19,"l":60.57,"n":22308,"o":62.58,"t":"2025-10-28T04:00:00Z","v":1235230,"vw":61.851227},{"c":59.46,"h":61.28,"l":58.92,"n":18744,"o":60.58,"t":"2025-10-29T04:00:00Z","v":1026986,"vw":59.684197},{"c":60.05,"h":60.6,"l":58.7177,"n":20822,"o":58.8,"t":"2025-10-30T04:00:00Z","v":1151765,"vw":59.949661},{"c":61.58,"h":61.93,"l":59.545,"n":19256,"o":60.04,"t":"2025-10-31T04:00:00Z","v":1194673,"vw":61.239663},{"c":60.77,"h":61.35,"l":59.145,"n":19438,"o":61,"t":"2025-11-03T05:00:00Z","v":1838011,"vw":60.500694},{"c":58.87,"h":61.48,"l":58.29,"n":20084,"o":59.8,"t":"2025-11-04T05:00:00Z","v":1235245,"vw":59.548156},{"c":60.2,"h":60.24,"l":58.845,"n":20027,"o":59.08,"t":"2025-11-05T05:00:00Z","v":1001072,"vw":59.727258},{"c":58.8,"h":62.3835,"l":58.37,"n":22539,"o":61.17,"t":"2025-11-06T05:00:00Z","v":1518796,"vw":59.530414},{"c":60.7,"h":60.84,"l":58.02,"n":27591,"o":58.1,"t":"2025-11-07T05:00:00Z","v":1384459,"vw":59.764438},{"c":63.89,"h":63.96,"l":60.675,"n":32032,"o":62.02,"t":"2025-11-10T05:00:00Z","v":1844391,"vw":62.694132},{"c":62.87,"h":63.7,"l":61.27,"n":27023,"o":63.15,"t":"2025-11-11T05:00:00Z","v":1383309,"vw":62.899348},{"c":61.77,"h":64.0994,"l":61.64,"n":20208,"o":63.46,"t":"2025-11-12T05:00:00Z","v":1084272,"vw":62.087552},{"c":62.84,"h":64.93,"l":60.61,"n":40739,"o":61.05,"t":"2025-11-13T05:00:00Z","v":2875491,"vw":63.420932},{"c":61.07,"h":65.14,"l":60.5,"n":41038,"o":60.94,"t":"2025-11-14T05:00:00Z","v":2664022,"vw":62.044898},{"c":58.88,"h":61.67,"l":58.43,"n":32329,"o":61.6,"t":"2025-11-17T05:00:00Z","v":1624116,"vw":59.467244},{"c":60.44,"h":61.005,"l":58.505,"n":32608,"o":58.58,"t":"2025-11-18T05:00:00Z","v":1698735,"vw":59.809098},{"c":61.46,"h":63.9599,"l":60.25,"n":30105,"o":60.34,"t":"2025-11-19T05:00:00Z","v":1525259,"vw":62.042525},{"c":59.36,"h":61.86,"l":58.595,"n":32198,"o":60.61,"t":"2025-11-20T05:00:00Z","v":1771854,"vw":59.988062},{"c":62.88,"h":62.93,"l":59.63,"n":32708,"o":59.63,"t":"2025-11-21T05:00:00Z","v":2124457,"vw":62.165435},{"c":61.66,"h":63.79,"l":60.81,"n":22687,"o":62.72,"t":"2025-11-24T05:00:00Z","v":1207456,"vw":62.193189},{"c":63.19,"h":63.24,"l":61.755,"n":21340,"o":61.79,"t":"2025-11-25T05:00:00Z","v":937823,"vw":62.845638},{"c":62.98,"h":64.06,"l":62.59,"n":17740,"o":63.31,"t":"2025-11-26T05:00:00Z","v":792502,"vw":63.109326},{"c":63.63,"h":64.16,"l":62.47,"n":9035,"o":62.9,"t":"2025-11-28T05:00:00Z","v":375066,"vw":63.625132},{"c":64.6,"h":65.115,"l":63.17,"n":20956,"o":63.29,"t":"2025-12-01T05:00:00Z","v":990905,"vw":64.535931},{"c":64.86,"h":65.16,"l":63.615,"n":17219,"o":64.93,"t":"2025-12-02T05:00:00Z","v":843106,"vw":64.624367},{"c":69.41,"h":69.73,"l":64.915,"n":29346,"o":65.41,"t":"2025-12-03T05:00:00Z","v":1723031,"vw":68.714995},{"c":70.26,"h":70.915,"l":69,"n":21705,"o":69.66,"t":"2025-12-04T05:00:00Z","v":1145551,"vw":70.122013},{"c":71.21,"h":72.1,"l":69.7,"n":24633,"o":69.88,"t":"2025-12-05T05:00:00Z","v":1303543,"vw":71.355655},{"c":69.17,"h":71.55,"l":68.77,"n":19933,"o":70.95,"t":"2025-12-08T05:00:00Z","v":1142126,"vw":69.395218},{"c":68.74,"h":70.61,"l":68.34,"n":21162,"o":68.96,"t":"2025-12-09T05:00:00Z","v":1190266,"vw":69.35365},{"c":68.92,"h":69.415,"l":66.85,"n":20371,"o":68.69,"t":"2025-12-10T05:00:00Z","v":1115107,"vw":68.380961},{"c":67.88,"h":69.95,"l":67.5,"n":20277,"o":68,"t":"2025-12-11T05:00:00Z","v":1210033,"vw":68.122226},{"c":67.7,"h":69.32,"l":66.34,"n":16553,"o":68.31,"t":"2025-12-12T05:00:00Z","v":1096301,"vw":67.53784},{"c":67.41,"h":68.83,"l":66.0272,"n":19223,"o":67.72,"t":"2025-12-15T05:00:00Z","v":1303084,"vw":67.481967},{"c":66,"h":68.35,"l":65.71,"n":15222,"o":66.7,"t":"2025-12-16T05:00:00Z","v":890727,"vw":66.386688},{"c":66.61,"h":69,"l":65.89,"n":20981,"o":65.89,"t":"2025-12-17T05:00:00Z","v":1032825,"vw":67.400947},{"c":68.34,"h":69,"l":66.48,"n":23406,"o":66.69,"t":"2025-12-18T05:00:00Z","v":1462969,"vw":68.260712},{"c":69.48,"h":70,"l":67.86,"n":21753,"o":67.86,"t":"2025-12-19T05:00:00Z","v":1939476,"vw":69.354599},{"c":68.25,"h":70.56,"l":67.57,"n":16684,"o":69.64,"t":"2025-12-22T05:00:00Z","v":805920,"vw":68.537225},{"c":67.02,"h":68.47,"l":66.1,"n":12914,"o":67.555,"t":"2025-12-23T05:00:00Z","v":659705,"vw":66.868338},{"c":68.04,"h":68.615,"l":66.43,"n":7420,"o":67.3,"t":"2025-12-24T05:00:00Z","v":357361,"vw":67.990926},{"c":67.48,"h":68.165,"l":66.815,"n":12654,"o":67.92,"t":"2025-12-26T05:00:00Z","v":677610,"vw":67.484138},{"c":67.58,"h":68.45,"l":66.86,"n":14256,"o":67.4,"t":"2025-12-29T05:00:00Z","v":1042570,"vw":67.625762},{"c":66.48,"h":68.2,"l":66.295,"n":14378,"o":67.18,"t":"2025-12-30T05:00:00Z","v":706975,"vw":66.613556},{"c":65.37,"h":66.745,"l":65.3,"n":15427,"o":66.05,"t":"2025-12-31T05:00:00Z","v":765663,"vw":65.793058},{"c":63.07,"h":67.56,"l":63.02,"n":23122,"o":66.55,"t":"2026-01-02T05:00:00Z","v":1227928,"vw":64.256288},{"c":66.69,"h":68.33,"l":62.9,"n":25257,"o":63.3,"t":"2026-01-05T05:00:00Z","v":1567646,"vw":66.806872},{"c":70.08,"h":70.08,"l":66.08,"n":21013,"o":66.08,"t":"2026-01-06T05:00:00Z","v":1081283,"vw":69.38898},{"c":70.36,"h":71.25,"l":68.87,"n":17559,"o":69.68,"t":"2026-01-07T05:00:00Z","v":883282,"vw":70.203287},{"c":69.18,"h":70.235,"l":68.61,"n":16569,"o":69.54,"t":"2026-01-08T05:00:00Z","v":811321,"vw":69.416411},{"c":68.39,"h":70.07,"l":67.45,"n":11545,"o":69.33,"t":"2026-01-09T05:00:00Z","v":526969,"vw":68.246682},{"c":67.5,"h":68.55,"l":66.35,"n":13704,"o":68.38,"t":"2026-01-12T05:00:00Z","v":634433,"vw":67.416314},{"c":65.2,"h":68,"l":65.03,"n":16860,"o":67.95,"t":"2026-01-13T05:00:00Z","v":840613,"vw":65.626209},{"c":67.93,"h":68.88,"l":65.705,"n":20357,"o":65.83,"t":"2026-01-14T05:00:00Z","v":1070228,"vw":67.854444},{"c":67.48,"h":68.92,"l":66.11,"n":20993,"o":68,"t":"2026-01-15T05:00:00Z","v":1253944,"vw":67.529203},{"c":68.2,"h":69.81,"l":66.605,"n":24795,"o":66.72,"t":"2026-01-16T05:00:00Z","v":1529876,"vw":68.357786},{"c":62.85,"h":68.12,"l":62,"n":28134,"o":67.17,"t":"2026-01-20T05:00:00Z","v":2135031,"vw":64.066459},{"c":66.81,"h":67.08,"l":62.965,"n":24705,"o":63.73,"t":"2026-01-21T05:00:00Z","v":1429338,"vw":65.62408},{"c":69.05,"h":69.6257,"l":67.57,"n":20050,"o":67.57,"t":"2026-01-22T05:00:00Z","v":1059965,"vw":68.831465},{"c":69.04,"h":71.46,"l":68.555,"n":22251,"o":68.91,"t":"2026-01-23T05:00:00Z","v":1151219,"vw":69.166669},{"c":69.19,"h":69.495,"l":67.145,"n":16296,"o":69.27,"t":"2026-01-26T05:00:00Z","v":1041005,"vw":68.5548},{"c":69.15,"h":69.35,"l":66.7,"n":18009,"o":69,"t":"2026-01-27T05:00:00Z","v":1148653,"vw":68.162139},{"c":69.75,"h":70.61,"l":68.76,"n":20660,"o":69.035,"t":"2026-01-28T05:00:00Z","v":1485580,"vw":69.695647},{"c":66.22,"h":69.27,"l":64.55,"n":27093,"o":69.24,"t":"2026-01-29T05:00:00Z","v":1599110,"vw":66.152966},{"c":66.88,"h":67.81,"l":65.23,"n":26431,"o":65.72,"t":"2026-01-30T05:00:00Z","v":2036857,"vw":66.786594},{"c":65.79,"h":68.02,"l":65.2,"n":22661,"o":66.87,"t":"2026-02-02T05:00:00Z","v":1325863,"vw":66.205903},{"c":58.09,"h":62.61,"l":56.65,"n":36789,"o":61.93,"t":"2026-02-03T05:00:00Z","v":2218121,"vw":58.444805},{"c":60.4,"h":60.73,"l":56.73,"n":26609,"o":57.43,"t":"2026-02-04T05:00:00Z","v":1451361,"vw":59.416034},{"c":57.72,"h":60.81,"l":56.28,"n":27556,"o":59.9,"t":"2026-02-05T05:00:00Z","v":2344568,"vw":57.706258},{"c":60.03,"h":60.125,"l":57.8,"n":22287,"o":58.01,"t":"2026-02-06T05:00:00Z","v":1062794,"vw":59.472446},{"c":60.14,"h":60.63,"l":57.1,"n":18085,"o":58.89,"t":"2026-02-09T05:00:00Z","v":1315964,"vw":58.920142},{"c":60.24,"h":61.69,"l":59.3301,"n":22529,"o":60.98,"t":"2026-02-10T05:00:00Z","v":1620305,"vw":60.404957},{"c":55.47,"h":61.3,"l":54.65,"n":30218,"o":59.76,"t":"2026-02-11T05:00:00Z","v":2136873,"vw":55.903138},{"c":49.28,"h":55.54,"l":48.2,"n":41031,"o":55.54,"t":"2026-02-12T05:00:00Z","v":2576370,"vw":49.859069},{"c":49.4,"h":50.42,"l":48.41,"n":33837,"o":49.91,"t":"2026-02-13T05:00:00Z","v":1772549,"vw":49.422468},{"c":48.46,"h":50.46,"l":47.61,"n":24835,"o":49.72,"t":"2026-02-17T05:00:00Z","v":1627054,"vw":48.419045},{"c":49.46,"h":49.88,"l":48.35,"n":20414,"o":48.68,"t":"2026-02-18T05:00:00Z","v":992791,"vw":49.331758},{"c":45.84,"h":47.3335,"l":44.51,"n":29963,"o":45.34,"t":"2026-02-19T05:00:00Z","v":1774183,"vw":45.805904},{"c":45.82,"h":48.0111,"l":44.97,"n":22602,"o":45.26,"t":"2026-02-20T05:00:00Z","v":1340667,"vw":45.807376},{"c":41.56,"h":45.77,"l":41.45,"n":23538,"o":44.94,"t":"2026-02-23T05:00:00Z","v":1453667,"vw":42.255884},{"c":42.33,"h":42.53,"l":40.76,"n":35268,"o":41.63,"t":"2026-02-24T05:00:00Z","v":2980152,"vw":41.906519},{"c":44.53,"h":44.855,"l":40.7708,"n":37649,"o":42.89,"t":"2026-02-25T05:00:00Z","v":2963350,"vw":43.636403},{"c":46.87,"h":47.51,"l":44.7,"n":29026,"o":44.76,"t":"2026-02-26T05:00:00Z","v":2274322,"vw":46.545902},{"c":49.76,"h":49.89,"l":46.31,"n":37224,"o":47.85,"t":"2026-02-27T05:00:00Z","v":3460908,"vw":48.956444},{"c":48.5,"h":49.53,"l":47.534,"n":24352,"o":48.51,"t":"2026-03-02T05:00:00Z","v":1320916,"vw":48.356975},{"c":49.84,"h":50.74,"l":47.22,"n":24865,"o":47.22,"t":"2026-03-03T05:00:00Z","v":1355450,"vw":49.555149},{"c":52,"h":52.09,"l":49.79,"n":22784,"o":50.1,"t":"2026-03-04T05:00:00Z","v":1336956,"vw":51.571305},{"c":53.2,"h":53.9,"l":51.99,"n":29265,"o":51.99,"t":"2026-03-05T05:00:00Z","v":2177335,"vw":53.195573},{"c":51.61,"h":53.56,"l":50.47,"n":26248,"o":52.45,"t":"2026-03-06T05:00:00Z","v":1651096,"vw":51.415449},{"c":50.43,"h":51.29,"l":48.95,"n":24223,"o":50.54,"t":"2026-03-09T04:00:00Z","v":1709351,"vw":50.037263},{"c":48.43,"h":50.8,"l":46.6912,"n":21263,"o":49.69,"t":"2026-03-10T04:00:00Z","v":1046522,"vw":48.273721},{"c":47.8,"h":49.69,"l":47.6,"n":21346,"o":48.74,"t":"2026-03-11T04:00:00Z","v":1369385,"vw":48.349588},{"c":45.23,"h":48.74,"l":45.105,"n":20417,"o":47.1,"t":"2026-03-12T04:00:00Z","v":1271671,"vw":46.191892},{"c":44.95,"h":47.21,"l":44.68,"n":17832,"o":45.47,"t":"2026-03-13T04:00:00Z","v":1039285,"vw":45.286946},{"c":44.46,"h":45.488,"l":44.18,"n":20764,"o":45.02,"t":"2026-03-16T04:00:00Z","v":1451837,"vw":44.658828},{"c":44.63,"h":46.405,"l":44.41,"n":20339,"o":44.7,"t":"2026-03-17T04:00:00Z","v":1027603,"vw":45.009903},{"c":44.27,"h":45.38,"l":44.18,"n":18821,"o":44.19,"t":"2026-03-18T04:00:00Z","v":892751,"vw":44.622908},{"c":45.04,"h":45.71,"l":42.3608,"n":21424,"o":43.61,"t":"2026-03-19T04:00:00Z","v":1255630,"vw":44.956229},{"c":44.71,"h":45.63,"l":43.5,"n":21762,"o":44.42,"t":"2026-03-20T04:00:00Z","v":1514836,"vw":44.828843},{"c":44.85,"h":45.92,"l":43.9301,"n":15056,"o":45.43,"t":"2026-03-23T04:00:00Z","v":878967,"vw":45.006716},{"c":43.08,"h":43.97,"l":42,"n":19421,"o":43.97,"t":"2026-03-24T04:00:00Z","v":1140963,"vw":42.861958},{"c":43.62,"h":44.9,"l":42.43,"n":17088,"o":43.94,"t":"2026-03-25T04:00:00Z","v":908400,"vw":43.474238},{"c":45.35,"h":46.66,"l":43.32,"n":18324,"o":43.32,"t":"2026-03-26T04:00:00Z","v":982599,"vw":45.484649},{"c":44.52,"h":45.01,"l":43.465,"n":16502,"o":44.38,"t":"2026-03-27T04:00:00Z","v":769452,"vw":44.476136},{"c":45.68,"h":46.5,"l":44.69,"n":21350,"o":44.69,"t":"2026-03-30T04:00:00Z","v":1004088,"vw":45.641392},{"c":46.11,"h":47.23,"l":45.3,"n":20529,"o":46.3,"t":"2026-03-31T04:00:00Z","v":1028806,"vw":46.075864},{"c":46.56,"h":47.44,"l":44.77,"n":25797,"o":45.73,"t":"2026-04-01T04:00:00Z","v":1407000,"vw":46.534575},{"c":47.85,"h":48.165,"l":45.98,"n":20095,"o":46.39,"t":"2026-04-02T04:00:00Z","v":989602,"vw":47.604208},{"c":46.64,"h":47.89,"l":46.53,"n":19319,"o":47.87,"t":"2026-04-06T04:00:00Z","v":1136059,"vw":46.85624},{"c":46.1,"h":47.105,"l":45.33,"n":19619,"o":46.42,"t":"2026-04-07T04:00:00Z","v":849992,"vw":46.052499},{"c":45.81,"h":47.84,"l":45.12,"n":21283,"o":47.62,"t":"2026-04-08T04:00:00Z","v":1232230,"vw":46.079098},{"c":45.3,"h":46.14,"l":44.13,"n":34282,"o":45.66,"t":"2026-04-09T04:00:00Z","v":1743177,"vw":45.271988},{"c":43.26,"h":46.2546,"l":43.01,"n":24018,"o":45.68,"t":"2026-04-10T04:00:00Z","v":1096361,"vw":43.60658},{"c":46.63,"h":46.63,"l":43,"n":32457,"o":43.39,"t":"2026-04-13T04:00:00Z","v":2112970,"vw":45.1445},{"c":46.29,"h":47.655,"l":46.06,"n":21437,"o":47.01,"t":"2026-04-14T04:00:00Z","v":1298376,"vw":46.573427},{"c":48.74,"h":49.1,"l":46.28,"n":20291,"o":46.98,"t":"2026-04-15T04:00:00Z","v":1089904,"vw":48.261601},{"c":49.33,"h":50.85,"l":49.1575,"n":22595,"o":49.6,"t":"2026-04-16T04:00:00Z","v":1363108,"vw":49.635742},{"c":49.97,"h":50.775,"l":49.415,"n":19843,"o":50.47,"t":"2026-04-17T04:00:00Z","v":1206262,"vw":50.110019},{"c":50.6,"h":51.235,"l":49.76,"n":23416,"o":49.76,"t":"2026-04-20T04:00:00Z","v":1529038,"vw":50.517687},{"c":50.34,"h":52.19,"l":50.05,"n":22449,"o":50.73,"t":"2026-04-21T04:00:00Z","v":1112832,"vw":51.159813},{"c":47.73,"h":51.09,"l":47.05,"n":22064,"o":50.34,"t":"2026-04-22T04:00:00Z","v":1143875,"vw":48.216116},{"c":43.32,"h":46.26,"l":42.28,"n":33177,"o":46.26,"t":"2026-04-23T04:00:00Z","v":1809881,"vw":43.679506},{"c":42.84,"h":43.395,"l":41.665,"n":30577,"o":43.01,"t":"2026-04-24T04:00:00Z","v":2001608,"vw":42.396375},{"c":42.4,"h":44.16,"l":42.3,"n":19866,"o":42.8,"t":"2026-04-27T04:00:00Z","v":1087123,"vw":42.750684},{"c":41.02,"h":43.85,"l":40.94,"n":26871,"o":42.99,"t":"2026-04-28T04:00:00Z","v":1705584,"vw":41.56103},{"c":40.66,"h":40.82,"l":39.75,"n":19425,"o":40.5,"t":"2026-04-29T04:00:00Z","v":1361056,"vw":40.332742},{"c":41.23,"h":41.34,"l":39.53,"n":18549,"o":40,"t":"2026-04-30T04:00:00Z","v":1082662,"vw":40.779406},{"c":40.62,"h":43.1,"l":40.165,"n":18792,"o":42.25,"t":"2026-05-01T04:00:00Z","v":1195668,"vw":40.842946},{"c":40.18,"h":42.1,"l":39.6467,"n":18073,"o":40.76,"t":"2026-05-04T04:00:00Z","v":1072268,"vw":40.430488},{"c":40.09,"h":40.25,"l":38.49,"n":19711,"o":40,"t":"2026-05-05T04:00:00Z","v":1003350,"vw":39.589825},{"c":40.69,"h":40.885,"l":38.72,"n":27318,"o":39.63,"t":"2026-05-06T04:00:00Z","v":1662868,"vw":40.205771},{"c":40.97,"h":42.3,"l":40.555,"n":23608,"o":41.44,"t":"2026-05-07T04:00:00Z","v":1505915,"vw":41.260355},{"c":39.23,"h":40.39,"l":38.49,"n":24010,"o":40.39,"t":"2026-05-08T04:00:00Z","v":1472457,"vw":39.10438},{"c":37.21,"h":39.52,"l":36.795,"n":25964,"o":38.74,"t":"2026-05-11T04:00:00Z","v":1852974,"vw":37.712218},{"c":35.71,"h":37.88,"l":35.63,"n":30502,"o":37.45,"t":"2026-05-12T04:00:00Z","v":2175267,"vw":36.254967},{"c":32.75,"h":35.19,"l":32.5,"n":42456,"o":35.11,"t":"2026-05-13T04:00:00Z","v":3091942,"vw":33.278785},{"c":34.08,"h":34.25,"l":33.07,"n":40594,"o":33.24,"t":"2026-05-14T04:00:00Z","v":3075148,"vw":33.780297},{"c":38.91,"h":40.46,"l":37.12,"n":69581,"o":37.45,"t":"2026-05-15T04:00:00Z","v":6515273,"vw":38.768232},{"c":39.85,"h":40.49,"l":37.19,"n":36532,"o":39.2,"t":"2026-05-18T04:00:00Z","v":2399461,"vw":39.693208},{"c":40.25,"h":41.43,"l":39.225,"n":42472,"o":40.86,"t":"2026-05-19T04:00:00Z","v":2667389,"vw":40.518633},{"c":41.79,"h":41.8,"l":38.6383,"n":27867,"o":39.78,"t":"2026-05-20T04:00:00Z","v":1713393,"vw":41.317602},{"c":40.63,"h":41.545,"l":39.41,"n":27091,"o":41.12,"t":"2026-05-21T04:00:00Z","v":1699057,"vw":40.352741},{"c":40.13,"h":42.015,"l":39.1,"n":19647,"o":40.8,"t":"2026-05-22T04:00:00Z","v":1204546,"vw":40.062595},{"c":38.42,"h":39.835,"l":38,"n":23043,"o":39.76,"t":"2026-05-26T04:00:00Z","v":1491499,"vw":38.620346},{"c":38.82,"h":39.93,"l":38.3,"n":20846,"o":38.33,"t":"2026-05-27T04:00:00Z","v":1188182,"vw":38.940673},{"c":39.93,"h":40.16,"l":38.375,"n":24011,"o":38.63,"t":"2026-05-28T04:00:00Z","v":1538036,"vw":39.63581},{"c":40.36,"h":41.11,"l":38.92,"n":26018,"o":39.81,"t":"2026-05-29T04:00:00Z","v":1875649,"vw":40.192343},{"c":44.44,"h":44.64,"l":40.8,"n":41370,"o":41.58,"t":"2026-06-01T04:00:00Z","v":2527668,"vw":43.824092},{"c":42.28,"h":43.62,"l":41.96,"n":26152,"o":42.87,"t":"2026-06-02T04:00:00Z","v":2236817,"vw":42.476497},{"c":39.67,"h":41.49,"l":38.9627,"n":28417,"o":41.48,"t":"2026-06-03T04:00:00Z","v":2093859,"vw":39.690007},{"c":39.58,"h":41.849,"l":38.93,"n":22497,"o":41.5,"t":"2026-06-04T04:00:00Z","v":1408018,"vw":39.870858},{"c":38.3,"h":41.04,"l":37.6864,"n":23922,"o":40.35,"t":"2026-06-05T04:00:00Z","v":1324999,"vw":38.387235},{"c":38.17,"h":39.04,"l":37.73,"n":25216,"o":38.37,"t":"2026-06-08T04:00:00Z","v":1270809,"vw":38.423197},{"c":37.47,"h":38.87,"l":36.26,"n":21551,"o":37.8,"t":"2026-06-09T04:00:00Z","v":1268482,"vw":37.136982},{"c":36.85,"h":38.01,"l":35.9,"n":18129,"o":36.83,"t":"2026-06-10T04:00:00Z","v":1154320,"vw":36.837341},{"c":36.42,"h":37.275,"l":34.85,"n":19619,"o":36.51,"t":"2026-06-11T04:00:00Z","v":1142132,"vw":36.276545},{"c":37.49,"h":38.03,"l":35.5,"n":20272,"o":36.41,"t":"2026-06-12T04:00:00Z","v":1097506,"vw":37.468094},{"c":36.87,"h":38.87,"l":36.82,"n":22713,"o":37.4,"t":"2026-06-15T04:00:00Z","v":1040879,"vw":37.359457},{"c":36.63,"h":37.795,"l":36.495,"n":18922,"o":36.62,"t":"2026-06-16T04:00:00Z","v":1175312,"vw":36.932823},{"c":34.61,"h":37.88,"l":34.3,"n":27972,"o":36.5,"t":"2026-06-17T04:00:00Z","v":2208093,"vw":35.410462},{"c":30.74,"h":32.74,"l":30.28,"n":44058,"o":31.72,"t":"2026-06-18T04:00:00Z","v":3352840,"vw":31.365523},{"c":29.97,"h":31.37,"l":28.85,"n":27127,"o":30.41,"t":"2026-06-22T04:00:00Z","v":1619610,"vw":29.678281},{"c":29.28,"h":30.99,"l":28.94,"n":30498,"o":30.66,"t":"2026-06-23T04:00:00Z","v":2155628,"vw":29.355513},{"c":29.12,"h":29.98,"l":28.9,"n":31503,"o":29.32,"t":"2026-06-24T04:00:00Z","v":2381250,"vw":29.270738},{"c":27.73,"h":29.285,"l":27.56,"n":30038,"o":29.285,"t":"2026-06-25T04:00:00Z","v":2259143,"vw":28.040947},{"c":30.03,"h":30.15,"l":27.73,"n":36591,"o":27.73,"t":"2026-06-26T04:00:00Z","v":9062619,"vw":29.813502},{"c":30.08,"h":31.24,"l":29.8625,"n":34369,"o":30.86,"t":"2026-06-29T04:00:00Z","v":2382549,"vw":30.26025},{"c":28.94,"h":29.5,"l":28.02,"n":36230,"o":29.14,"t":"2026-06-30T04:00:00Z","v":2343722,"vw":28.779471},{"c":31.39,"h":31.92,"l":29.77,"n":44046,"o":29.77,"t":"2026-07-01T04:00:00Z","v":3197210,"vw":31.197245},{"c":32.51,"h":33.19,"l":31.79,"n":32184,"o":31.79,"t":"2026-07-02T04:00:00Z","v":2141045,"vw":32.607589},{"c":30.95,"h":32.64,"l":30.67,"n":28347,"o":32.57,"t":"2026-07-06T04:00:00Z","v":3243309,"vw":31.060038},{"c":31.65,"h":32.99,"l":31.22,"n":31730,"o":32.33,"t":"2026-07-07T04:00:00Z","v":2037366,"vw":31.725414},{"c":29.9,"h":31.2799,"l":29.65,"n":31951,"o":30.6,"t":"2026-07-08T04:00:00Z","v":2933378,"vw":30.12831},{"c":31.29,"h":31.48,"l":28.39,"n":23706,"o":28.81,"t":"2026-07-09T04:00:00Z","v":1811767,"vw":30.820843},{"c":29.96,"h":32.1943,"l":29.805,"n":20698,"o":31.69,"t":"2026-07-10T04:00:00Z","v":1380511,"vw":30.195562},{"c":32.12,"h":32.37,"l":30.54,"n":24145,"o":30.65,"t":"2026-07-13T04:00:00Z","v":1652273,"vw":31.942953},{"c":30.92,"h":32.2,"l":30,"n":24326,"o":30.34,"t":"2026-07-14T04:00:00Z","v":1609445,"vw":31.263318},{"c":31.98,"h":32.6,"l":31.2,"n":24439,"o":31.43,"t":"2026-07-15T04:00:00Z","v":2121599,"vw":31.927152},{"c":32.2,"h":33.59,"l":31.48,"n":23772,"o":32.1,"t":"2026-07-16T04:00:00Z","v":1534908,"vw":32.513008},{"c":32.23,"h":32.85,"l":31.72,"n":18361,"o":32.07,"t":"2026-07-17T04:00:00Z","v":1161277,"vw":32.267266},{"c":32.29,"h":32.94,"l":31.25,"n":14581,"o":31.71,"t":"2026-07-20T04:00:00Z","v":1027378,"vw":32.247014},{"c":32.1,"h":32.76,"l":31.29,"n":17490,"o":31.34,"t":"2026-07-21T04:00:00Z","v":1073554,"vw":32.096125},{"c":30.67,"h":32.85,"l":30.5,"n":20515,"o":32.7,"t":"2026-07-22T04:00:00Z","v":1713411,"vw":31.147289},{"c":30.61,"h":30.69,"l":29.26,"n":22577,"o":30.1,"t":"2026-07-23T04:00:00Z","v":1476529,"vw":30.151635},{"c":31.3,"h":32,"l":30.78,"n":24283,"o":31,"t":"2026-07-24T04:00:00Z","v":2037034,"vw":31.467693},{"c":32.64,"h":33.54,"l":32.06,"n":20341,"o":32.26,"t":"2026-07-27T04:00:00Z","v":1126289,"vw":32.883986},{"c":35.11,"h":36.01,"l":33.17,"n":40978,"o":33.17,"t":"2026-07-28T04:00:00Z","v":3105654,"vw":35.209424},{"c":38.15,"h":38.97,"l":34.31,"n":31491,"o":35.16,"t":"2026-07-29T04:00:00Z","v":2250122,"vw":37.477435},{"c":36.39,"h":37.4,"l":35.28,"n":23992,"o":36.71,"t":"2026-07-30T04:00:00Z","v":1633741,"vw":36.263494},{"c":36.6,"h":36.7995,"l":34.01,"n":23004,"o":34.51,"t":"2026-07-31T04:00:00Z","v":2735801,"vw":36.286603},{"c":37.14,"h":38.42,"l":36.76,"n":17138,"o":37.67,"t":"2026-08-03T04:00:00Z","v":1001116,"vw":37.316832},{"c":38.13,"h":38.3025,"l":36.36,"n":18355,"o":36.48,"t":"2026-08-04T04:00:00Z","v":1015456,"vw":37.539909},{"c":38.38,"h":38.56,"l":37.17,"n":20396,"o":38.12,"t":"2026-08-05T04:00:00Z","v":1202738,"vw":38.098152},{"c":37.25,"h":37.36,"l":34.79,"n":28015,"o":36.645,"t":"2026-08-06T04:00:00Z","v":2024870,"vw":36.426462},{"c":37.4,"h":38.03,"l":36.63,"n":14364,"o":36.69,"t":"2026-08-07T04:00:00Z","v":805825,"vw":37.305106},{"c":38.55,"h":39.09,"l":36.83,"n":23365,"o":37,"t":"2026-08-10T04:00:00Z","v":1454042,"vw":38.198019},{"c":38.98,"h":39.88,"l":37.3601,"n":24712,"o":38.03,"t":"2026-08-11T04:00:00Z","v":1886874,"vw":39.067112},{"c":38.74,"h":38.75,"l":36.77,"n":23275,"o":38.03,"t":"2026-08-12T04:00:00Z","v":1932404,"vw":38.188714},{"c":40.99,"h":41.65,"l":38.2712,"n":42545,"o":39.03,"t":"2026-08-13T04:00:00Z","v":4016330,"vw":40.101095},{"c":37.38,"h":39.2888,"l":35.51,"n":66450,"o":38.21,"t":"2026-08-14T04:00:00Z","v":6225056,"vw":37.539982},{"c":36.26,"h":37.81,"l":36.14,"n":40133,"o":37.18,"t":"2026-08-17T04:00:00Z","v":3141838,"vw":36.928783},{"c":37.31,"h":37.36,"l":36.13,"n":26847,"o":36.98,"t":"2026-08-18T04:00:00Z","v":2380353,"vw":36.937225},{"c":39.52,"h":40.79,"l":37.61,"n":30499,"o":37.61,"t":"2026-08-19T04:00:00Z","v":2046350,"vw":39.869317},{"c":39.63,"h":40.58,"l":38.65,"n":21240,"o":39.37,"t":"2026-08-20T04:00:00Z","v":1457182,"vw":39.449797},{"c":39.62,"h":41.055,"l":38.82,"n":16907,"o":39.04,"t":"2026-08-21T04:00:00Z","v":1097102,"vw":39.834128},{"c":39.58,"h":40.34,"l":39.001,"n":14138,"o":39.58,"t":"2026-08-24T04:00:00Z","v":782596,"vw":39.632309},{"c":40.08,"h":40.19,"l":38.6043,"n":13037,"o":38.88,"t":"2026-08-25T04:00:00Z","v":929665,"vw":39.772902},{"c":38.79,"h":40.16,"l":38.37,"n":13707,"o":39.26,"t":"2026-08-26T04:00:00Z","v":859084,"vw":38.820117},{"c":40.17,"h":40.71,"l":38.87,"n":15292,"o":39.52,"t":"2026-08-27T04:00:00Z","v":922816,"vw":40.205783},{"c":40.52,"h":41.49,"l":40.2,"n":14291,"o":40.26,"t":"2026-08-28T04:00:00Z","v":913904,"vw":40.641836},{"c":40.71,"h":41.315,"l":39.8362,"n":16522,"o":40.18,"t":"2026-08-31T04:00:00Z","v":1225458,"vw":40.807357},{"c":39.68,"h":40.72,"l":39.24,"n":16018,"o":40.02,"t":"2026-09-01T04:00:00Z","v":920722,"vw":39.781056},{"c":38.88,"h":40.45,"l":38.85,"n":15734,"o":39.38,"t":"2026-09-02T04:00:00Z","v":906178,"vw":39.14212},{"c":40.35,"h":40.91,"l":39.23,"n":14054,"o":39.92,"t":"2026-09-03T04:00:00Z","v":783142,"vw":40.355426},{"c":39.13,"h":39.815,"l":38.34,"n":18524,"o":39.815,"t":"2026-09-04T04:00:00Z","v":1016406,"vw":39.071889},{"c":37.12,"h":38.12,"l":36.23,"n":19771,"o":38.12,"t":"2026-09-08T04:00:00Z","v":1465409,"vw":37.08589},{"c":36.14,"h":37.225,"l":35.84,"n":16531,"o":37.13,"t":"2026-09-09T04:00:00Z","v":948108,"vw":36.224594},{"c":36.7,"h":37.07,"l":35.9,"n":12455,"o":36.21,"t":"2026-09-10T04:00:00Z","v":803918,"vw":36.649497},{"c":37.75,"h":37.93,"l":36.45,"n":13563,"o":36.7,"t":"2026-09-11T04:00:00Z","v":1464439,"vw":37.249992},{"c":40.49,"h":40.98,"l":38.97,"n":18691,"o":39.3,"t":"2026-09-14T04:00:00Z","v":1141362,"vw":40.310007},{"c":40.1,"h":41.19,"l":39.4872,"n":14537,"o":39.6,"t":"2026-09-15T04:00:00Z","v":885678,"vw":40.22184},{"c":38.37,"h":39.7133,"l":38.34,"n":14549,"o":39.31,"t":"2026-09-16T04:00:00Z","v":884544,"vw":38.675289},{"c":37.73,"h":38.735,"l":37.37,"n":12873,"o":38.4,"t":"2026-09-17T04:00:00Z","v":959012,"vw":38.062519},{"c":35.59,"h":37.73,"l":35.5,"n":16253,"o":37.72,"t":"2026-09-18T04:00:00Z","v":2156268,"vw":35.780944},{"c":35.84,"h":37.37,"l":35.66,"n":13180,"o":36.26,"t":"2026-09-21T04:00:00Z","v":688066,"vw":35.906618},{"c":35.01,"h":36.76,"l":34.685,"n":13926,"o":36.55,"t":"2026-09-22T04:00:00Z","v":834894,"vw":35.143777},{"c":34.45,"h":35.68,"l":34.45,"n":12148,"o":35.06,"t":"2026-09-23T04:00:00Z","v":690877,"vw":34.829657},{"c":34.83,"h":35.05,"l":33.26,"n":15318,"o":34.79,"t":"2026-09-24T04:00:00Z","v":904796,"vw":34.422287},{"c":34.5,"h":35.23,"l":34.14,"n":9370,"o":34.6,"t":"2026-09-25T04:00:00Z","v":485785,"vw":34.569891},{"c":33.79,"h":34.268,"l":33.17,"n":11631,"o":33.8,"t":"2026-09-28T04:00:00Z","v":750130,"vw":33.770228},{"c":33.94,"h":34.12,"l":33,"n":12586,"o":33.6,"t":"2026-09-29T04:00:00Z","v":684179,"vw":33.78831},{"c":34.7,"h":35.395,"l":34.015,"n":12123,"o":34.04,"t":"2026-09-30T04:00:00Z","v":843319,"vw":34.730212},{"c":36.98,"h":38.79,"l":36.82,"n":29878,"o":37.87,"t":"2026-10-01T04:00:00Z","v":2086145,"vw":37.712669},{"c":35.1,"h":37.04,"l":34.96,"n":14522,"o":37.01,"t":"2026-10-02T04:00:00Z","v":827919,"vw":35.402064},{"c":35.75,"h":36.28,"l":34.61,"n":13809,"o":34.86,"t":"2026-10-05T04:00:00Z","v":684350,"vw":35.703889},{"c":35.56,"h":35.87,"l":35.2406,"n":10201,"o":35.77,"t":"2026-10-06T04:00:00Z","v":502458,"vw":35.522824},{"c":35.49,"h":35.96,"l":35.02,"n":9194,"o":35.58,"t":"2026-10-07T04:00:00Z","v":482819,"vw":35.509884},{"c":37.05,"h":37.09,"l":34.6,"n":13259,"o":35.49,"t":"2026-10-08T04:00:00Z","v":840557,"vw":36.457762},{"c":36.32,"h":37.4,"l":36.14,"n":9687,"o":37.14,"t":"2026-10-09T04:00:00Z","v":497021,"vw":36.613907},{"c":36.43,"h":37.5,"l":36.08,"n":10544,"o":36.68,"t":"2026-10-12T04:00:00Z","v":480747,"vw":36.437059},{"c":37.17,"h":38.71,"l":36.52,"n":12584,"o":36.62,"t":"2026-10-13T04:00:00Z","v":811170,"vw":37.626673},{"c":36.87,"h":37.66,"l":36.3,"n":12286,"o":37.06,"t":"2026-10-14T04:00:00Z","v":612183,"vw":36.850338},{"c":39.23,"h":40.16,"l":37.28,"n":18711,"o":37.28,"t":"2026-10-15T04:00:00Z","v":1106048,"vw":39.208302},{"c":39.56,"h":40.69,"l":38.9405,"n":16581,"o":39.78,"t":"2026-10-16T04:00:00Z","v":982173,"vw":39.461993},{"c":40.14,"h":40.35,"l":38.96,"n":15379,"o":38.96,"t":"2026-10-19T04:00:00Z","v":860212,"vw":40.042071},{"c":41.65,"h":41.85,"l":40.262,"n":14404,"o":40.38,"t":"2026-10-20T04:00:00Z","v":717042,"vw":41.446155},{"c":43.2,"h":43.56,"l":41.01,"n":16162,"o":41.42,"t":"2026-10-21T04:00:00Z","v":929048,"vw":42.724664},{"c":44.42,"h":45.01,"l":43.0401,"n":11816,"o":43.4,"t":"2026-10-22T04:00:00Z","v":748129,"vw":44.324581}],"volatilityBars":[{"c":35.91,"h":35.91,"l":35.91,"n":27,"o":35.91,"t":"2026-09-21T08:00:00Z","v":230,"vw":35.91},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-09-21T08:15:00Z","v":244,"vw":36},{"c":36.234,"h":36.234,"l":36.234,"n":1,"o":36.234,"t":"2026-09-21T11:45:00Z","v":250,"vw":36.234},{"c":36.04,"h":36.04,"l":36.04,"n":8,"o":36.04,"t":"2026-09-21T12:30:00Z","v":1036,"vw":36.04},{"c":36,"h":36.3,"l":35.95,"n":36,"o":36.3,"t":"2026-09-21T13:00:00Z","v":3894,"vw":36.140889},{"c":36.25,"h":36.26,"l":36.23,"n":6,"o":36.26,"t":"2026-09-21T13:15:00Z","v":413,"vw":36.246623},{"c":36.27,"h":37.37,"l":36.16,"n":441,"o":36.26,"t":"2026-09-21T13:30:00Z","v":23218,"vw":36.514297},{"c":36.29,"h":36.54,"l":35.93,"n":542,"o":35.965,"t":"2026-09-21T13:45:00Z","v":18449,"vw":36.288406},{"c":36.28,"h":36.51,"l":36.0694,"n":381,"o":36.43,"t":"2026-09-21T14:00:00Z","v":19499,"vw":36.309711},{"c":36.4,"h":36.45,"l":36.25,"n":231,"o":36.25,"t":"2026-09-21T14:15:00Z","v":8784,"vw":36.318804},{"c":36.015,"h":36.4,"l":36,"n":357,"o":36.38,"t":"2026-09-21T14:30:00Z","v":14506,"vw":36.149565},{"c":36.06,"h":36.19,"l":36.04,"n":293,"o":36.1,"t":"2026-09-21T14:45:00Z","v":9141,"vw":36.105661},{"c":35.96,"h":36.07,"l":35.915,"n":286,"o":36,"t":"2026-09-21T15:00:00Z","v":7142,"vw":35.966983},{"c":35.91,"h":35.99,"l":35.84,"n":348,"o":35.96,"t":"2026-09-21T15:15:00Z","v":12534,"vw":35.912137},{"c":36.16,"h":36.16,"l":35.905,"n":322,"o":35.905,"t":"2026-09-21T15:30:00Z","v":8332,"vw":36.010509},{"c":36.04,"h":36.18,"l":35.99,"n":300,"o":36.18,"t":"2026-09-21T15:45:00Z","v":8434,"vw":36.078873},{"c":36.015,"h":36.1,"l":35.99,"n":365,"o":36.05,"t":"2026-09-21T16:00:00Z","v":28945,"vw":36.031857},{"c":35.955,"h":36.04,"l":35.91,"n":245,"o":36.04,"t":"2026-09-21T16:15:00Z","v":9733,"vw":35.988137},{"c":35.84,"h":35.96,"l":35.84,"n":268,"o":35.91,"t":"2026-09-21T16:30:00Z","v":9022,"vw":35.925075},{"c":35.81,"h":35.86,"l":35.7475,"n":276,"o":35.82,"t":"2026-09-21T16:45:00Z","v":13433,"vw":35.789373},{"c":35.74,"h":35.83,"l":35.66,"n":302,"o":35.82,"t":"2026-09-21T17:00:00Z","v":10765,"vw":35.735041},{"c":35.92,"h":35.975,"l":35.73,"n":298,"o":35.73,"t":"2026-09-21T17:15:00Z","v":14646,"vw":35.870356},{"c":35.87,"h":35.94,"l":35.86,"n":279,"o":35.9,"t":"2026-09-21T17:30:00Z","v":11527,"vw":35.894128},{"c":35.84,"h":35.89,"l":35.79,"n":334,"o":35.89,"t":"2026-09-21T17:45:00Z","v":15642,"vw":35.816277},{"c":35.87,"h":35.92,"l":35.83,"n":379,"o":35.84,"t":"2026-09-21T18:00:00Z","v":15917,"vw":35.863708},{"c":35.85,"h":35.85,"l":35.775,"n":351,"o":35.845,"t":"2026-09-21T18:15:00Z","v":14071,"vw":35.819535},{"c":35.83,"h":35.85,"l":35.7275,"n":382,"o":35.83,"t":"2026-09-21T18:30:00Z","v":12501,"vw":35.794183},{"c":35.77,"h":35.8112,"l":35.75,"n":439,"o":35.81,"t":"2026-09-21T18:45:00Z","v":17589,"vw":35.783887},{"c":35.8325,"h":35.855,"l":35.76,"n":543,"o":35.81,"t":"2026-09-21T19:00:00Z","v":22000,"vw":35.798639},{"c":35.725,"h":35.83,"l":35.715,"n":679,"o":35.81,"t":"2026-09-21T19:15:00Z","v":24438,"vw":35.77176},{"c":35.71,"h":35.755,"l":35.68,"n":897,"o":35.725,"t":"2026-09-21T19:30:00Z","v":30729,"vw":35.717338},{"c":35.84,"h":35.885,"l":35.67,"n":2670,"o":35.69,"t":"2026-09-21T19:45:00Z","v":123368,"vw":35.775691},{"c":35.85,"h":35.85,"l":35.84,"n":42,"o":35.84,"t":"2026-09-21T20:00:00Z","v":165175,"vw":35.840037},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-09-22T08:00:00Z","v":110,"vw":35.85},{"c":35.3422,"h":36.038,"l":35.3422,"n":8,"o":35.86,"t":"2026-09-22T11:15:00Z","v":650,"vw":35.82598},{"c":35.43,"h":35.43,"l":35.43,"n":1,"o":35.43,"t":"2026-09-22T11:30:00Z","v":100,"vw":35.43},{"c":35.94,"h":35.94,"l":35.94,"n":6,"o":35.94,"t":"2026-09-22T12:00:00Z","v":105,"vw":35.94},{"c":36.09,"h":36.1,"l":35.95,"n":23,"o":35.95,"t":"2026-09-22T12:15:00Z","v":1612,"vw":36.077762},{"c":36.11,"h":36.11,"l":36.11,"n":2,"o":36.11,"t":"2026-09-22T13:00:00Z","v":200,"vw":36.11},{"c":36.12,"h":36.12,"l":36.12,"n":1,"o":36.12,"t":"2026-09-22T13:15:00Z","v":100,"vw":36.12},{"c":35.48,"h":36.76,"l":35.43,"n":363,"o":36.55,"t":"2026-09-22T13:30:00Z","v":31606,"vw":35.986237},{"c":35.085,"h":35.52,"l":35.08,"n":476,"o":35.475,"t":"2026-09-22T13:45:00Z","v":20124,"vw":35.254283},{"c":35.1775,"h":35.25,"l":34.865,"n":717,"o":35.1807,"t":"2026-09-22T14:00:00Z","v":30963,"vw":35.071118},{"c":34.74,"h":35.25,"l":34.74,"n":497,"o":35.165,"t":"2026-09-22T14:15:00Z","v":25904,"vw":35.006587},{"c":34.91,"h":34.955,"l":34.685,"n":400,"o":34.7116,"t":"2026-09-22T14:30:00Z","v":18169,"vw":34.768105},{"c":34.88,"h":35.08,"l":34.76,"n":355,"o":34.87,"t":"2026-09-22T14:45:00Z","v":13506,"vw":34.879231},{"c":34.93,"h":35.05,"l":34.885,"n":283,"o":34.885,"t":"2026-09-22T15:00:00Z","v":11211,"vw":34.980236},{"c":35.15,"h":35.2735,"l":35.01,"n":227,"o":35.01,"t":"2026-09-22T15:15:00Z","v":7917,"vw":35.154811},{"c":34.9,"h":35.14,"l":34.8183,"n":256,"o":35.14,"t":"2026-09-22T15:30:00Z","v":10396,"vw":34.951266},{"c":34.795,"h":34.9,"l":34.745,"n":455,"o":34.87,"t":"2026-09-22T15:45:00Z","v":25616,"vw":34.814406},{"c":34.875,"h":34.89,"l":34.74,"n":826,"o":34.81,"t":"2026-09-22T16:00:00Z","v":59970,"vw":34.811332},{"c":35.06,"h":35.06,"l":34.84,"n":299,"o":34.84,"t":"2026-09-22T16:15:00Z","v":10063,"vw":34.95983},{"c":35.14,"h":35.15,"l":35.0541,"n":221,"o":35.07,"t":"2026-09-22T16:30:00Z","v":9980,"vw":35.121356},{"c":35.16,"h":35.28,"l":35.13,"n":333,"o":35.16,"t":"2026-09-22T16:45:00Z","v":14483,"vw":35.190358},{"c":35.09,"h":35.15,"l":34.97,"n":331,"o":35.13,"t":"2026-09-22T17:00:00Z","v":13701,"vw":35.062781},{"c":35.095,"h":35.15,"l":35.06,"n":241,"o":35.09,"t":"2026-09-22T17:15:00Z","v":10516,"vw":35.106961},{"c":35.32,"h":35.34,"l":35.14,"n":299,"o":35.14,"t":"2026-09-22T17:30:00Z","v":12996,"vw":35.244554},{"c":35.48,"h":35.51,"l":35.3,"n":497,"o":35.32,"t":"2026-09-22T17:45:00Z","v":23271,"vw":35.377591},{"c":35.28,"h":35.47,"l":35.28,"n":374,"o":35.47,"t":"2026-09-22T18:00:00Z","v":15169,"vw":35.352374},{"c":35.245,"h":35.33,"l":35.245,"n":294,"o":35.325,"t":"2026-09-22T18:15:00Z","v":9992,"vw":35.268148},{"c":35.18,"h":35.32,"l":35.18,"n":413,"o":35.23,"t":"2026-09-22T18:30:00Z","v":14829,"vw":35.243252},{"c":35.17,"h":35.24,"l":35.17,"n":412,"o":35.18,"t":"2026-09-22T18:45:00Z","v":19188,"vw":35.193386},{"c":35.345,"h":35.345,"l":35.17,"n":552,"o":35.19,"t":"2026-09-22T19:00:00Z","v":31334,"vw":35.258491},{"c":35.495,"h":35.4994,"l":35.33,"n":621,"o":35.345,"t":"2026-09-22T19:15:00Z","v":29319,"vw":35.403249},{"c":35.595,"h":35.595,"l":35.43,"n":824,"o":35.49,"t":"2026-09-22T19:30:00Z","v":40867,"vw":35.527025},{"c":35.02,"h":35.7,"l":34.99,"n":2643,"o":35.595,"t":"2026-09-22T19:45:00Z","v":153178,"vw":35.158222},{"c":35.01,"h":35.01,"l":35.01,"n":17,"o":35.01,"t":"2026-09-22T20:00:00Z","v":146072,"vw":35.01},{"c":34.78,"h":35.68,"l":34.78,"n":348,"o":35.06,"t":"2026-09-23T13:30:00Z","v":26098,"vw":35.107301},{"c":35.285,"h":35.285,"l":34.725,"n":245,"o":34.88,"t":"2026-09-23T13:45:00Z","v":17080,"vw":34.902238},{"c":35.24,"h":35.25,"l":34.7475,"n":349,"o":35.18,"t":"2026-09-23T14:00:00Z","v":20768,"vw":35.030028},{"c":34.78,"h":35.28,"l":34.7,"n":371,"o":35.22,"t":"2026-09-23T14:15:00Z","v":43845,"vw":34.917515},{"c":34.79,"h":34.925,"l":34.71,"n":595,"o":34.85,"t":"2026-09-23T14:30:00Z","v":13907,"vw":34.808652},{"c":34.86,"h":34.92,"l":34.79,"n":147,"o":34.845,"t":"2026-09-23T14:45:00Z","v":5013,"vw":34.830959},{"c":35.14,"h":35.16,"l":34.865,"n":301,"o":34.865,"t":"2026-09-23T15:00:00Z","v":11802,"vw":35.030151},{"c":35.25,"h":35.285,"l":35.0601,"n":212,"o":35.0601,"t":"2026-09-23T15:15:00Z","v":5756,"vw":35.218262},{"c":35.18,"h":35.32,"l":35.1706,"n":336,"o":35.21,"t":"2026-09-23T15:30:00Z","v":16048,"vw":35.233794},{"c":35.375,"h":35.375,"l":35.18,"n":232,"o":35.18,"t":"2026-09-23T15:45:00Z","v":5876,"vw":35.236672},{"c":35.42,"h":35.44,"l":35.33,"n":199,"o":35.35,"t":"2026-09-23T16:00:00Z","v":6814,"vw":35.376826},{"c":35.28,"h":35.4,"l":35.07,"n":859,"o":35.4,"t":"2026-09-23T16:15:00Z","v":81115,"vw":35.207995},{"c":34.97,"h":35.23,"l":34.89,"n":368,"o":35.215,"t":"2026-09-23T16:30:00Z","v":20806,"vw":35.120053},{"c":35.02,"h":35.03,"l":34.88,"n":231,"o":34.93,"t":"2026-09-23T16:45:00Z","v":7492,"vw":34.922536},{"c":34.9,"h":35.04,"l":34.88,"n":233,"o":35.02,"t":"2026-09-23T17:00:00Z","v":11837,"vw":34.914125},{"c":34.84,"h":34.95,"l":34.84,"n":260,"o":34.89,"t":"2026-09-23T17:15:00Z","v":8946,"vw":34.890165},{"c":34.745,"h":34.82,"l":34.71,"n":347,"o":34.81,"t":"2026-09-23T17:30:00Z","v":18348,"vw":34.756058},{"c":34.81,"h":34.81,"l":34.73,"n":220,"o":34.73,"t":"2026-09-23T17:45:00Z","v":14655,"vw":34.752584},{"c":34.95,"h":34.95,"l":34.73,"n":325,"o":34.73,"t":"2026-09-23T18:00:00Z","v":18436,"vw":34.891251},{"c":34.93,"h":35.03,"l":34.925,"n":249,"o":34.925,"t":"2026-09-23T18:15:00Z","v":12204,"vw":34.956996},{"c":34.84,"h":34.925,"l":34.8275,"n":351,"o":34.925,"t":"2026-09-23T18:30:00Z","v":26079,"vw":34.858593},{"c":34.835,"h":34.89,"l":34.83,"n":285,"o":34.85,"t":"2026-09-23T18:45:00Z","v":10774,"vw":34.852571},{"c":34.705,"h":34.835,"l":34.6701,"n":417,"o":34.835,"t":"2026-09-23T19:00:00Z","v":13925,"vw":34.73558},{"c":34.64,"h":34.73,"l":34.57,"n":443,"o":34.67,"t":"2026-09-23T19:15:00Z","v":16636,"vw":34.645723},{"c":34.56,"h":34.7,"l":34.5,"n":753,"o":34.65,"t":"2026-09-23T19:30:00Z","v":28370,"vw":34.585727},{"c":34.51,"h":34.765,"l":34.46,"n":2237,"o":34.55,"t":"2026-09-23T19:45:00Z","v":88716,"vw":34.579263},{"c":34.45,"h":34.45,"l":34.45,"n":42,"o":34.45,"t":"2026-09-23T20:00:00Z","v":121535,"vw":34.45},{"c":33.39,"h":34.97,"l":33.345,"n":419,"o":34.79,"t":"2026-09-24T13:30:00Z","v":30599,"vw":34.048337},{"c":33.44,"h":33.58,"l":33.26,"n":214,"o":33.26,"t":"2026-09-24T13:45:00Z","v":9022,"vw":33.482565},{"c":33.47,"h":33.51,"l":33.26,"n":318,"o":33.41,"t":"2026-09-24T14:00:00Z","v":10456,"vw":33.408216},{"c":33.57,"h":33.58,"l":33.3,"n":310,"o":33.43,"t":"2026-09-24T14:15:00Z","v":11804,"vw":33.444461},{"c":33.695,"h":33.74,"l":33.545,"n":340,"o":33.6,"t":"2026-09-24T14:30:00Z","v":17485,"vw":33.691599},{"c":33.715,"h":33.82,"l":33.56,"n":558,"o":33.7,"t":"2026-09-24T14:45:00Z","v":44434,"vw":33.710518},{"c":33.9695,"h":34,"l":33.64,"n":571,"o":33.71,"t":"2026-09-24T15:00:00Z","v":40231,"vw":33.767874},{"c":33.86,"h":34.04,"l":33.83,"n":775,"o":33.935,"t":"2026-09-24T15:15:00Z","v":53959,"vw":33.974813},{"c":33.99,"h":34.01,"l":33.82,"n":471,"o":33.83,"t":"2026-09-24T15:30:00Z","v":20863,"vw":33.91794},{"c":33.91,"h":33.99,"l":33.87,"n":332,"o":33.99,"t":"2026-09-24T15:45:00Z","v":8859,"vw":33.904994},{"c":34.13,"h":34.13,"l":33.82,"n":532,"o":33.905,"t":"2026-09-24T16:00:00Z","v":41241,"vw":34.011055},{"c":34.47,"h":34.49,"l":34.16,"n":610,"o":34.19,"t":"2026-09-24T16:15:00Z","v":34901,"vw":34.384275},{"c":34.4099,"h":34.52,"l":34.34,"n":305,"o":34.38,"t":"2026-09-24T16:30:00Z","v":19805,"vw":34.364866},{"c":34.48,"h":34.62,"l":34.36,"n":500,"o":34.36,"t":"2026-09-24T16:45:00Z","v":24029,"vw":34.519301},{"c":34.51,"h":34.545,"l":34.37,"n":435,"o":34.46,"t":"2026-09-24T17:00:00Z","v":21025,"vw":34.449145},{"c":34.57,"h":34.63,"l":34.38,"n":467,"o":34.51,"t":"2026-09-24T17:15:00Z","v":22405,"vw":34.457531},{"c":34.5,"h":34.575,"l":34.45,"n":342,"o":34.575,"t":"2026-09-24T17:30:00Z","v":8526,"vw":34.505015},{"c":34.66,"h":34.66,"l":34.505,"n":286,"o":34.505,"t":"2026-09-24T17:45:00Z","v":9022,"vw":34.555862},{"c":34.53,"h":34.65,"l":34.46,"n":360,"o":34.65,"t":"2026-09-24T18:00:00Z","v":13817,"vw":34.544782},{"c":34.595,"h":34.61,"l":34.52,"n":280,"o":34.61,"t":"2026-09-24T18:15:00Z","v":6257,"vw":34.548829},{"c":34.56,"h":34.57,"l":34.475,"n":444,"o":34.57,"t":"2026-09-24T18:30:00Z","v":18003,"vw":34.523995},{"c":34.775,"h":34.805,"l":34.6,"n":590,"o":34.6,"t":"2026-09-24T18:45:00Z","v":38590,"vw":34.748151},{"c":34.77,"h":34.785,"l":34.69,"n":585,"o":34.785,"t":"2026-09-24T19:00:00Z","v":31241,"vw":34.742377},{"c":34.87,"h":34.9,"l":34.78,"n":556,"o":34.8,"t":"2026-09-24T19:15:00Z","v":17140,"vw":34.837731},{"c":34.96,"h":35.05,"l":34.83,"n":1201,"o":34.88,"t":"2026-09-24T19:30:00Z","v":62790,"vw":34.929223},{"c":34.84,"h":34.955,"l":34.74,"n":2543,"o":34.95,"t":"2026-09-24T19:45:00Z","v":122270,"vw":34.836883},{"c":34.85,"h":34.85,"l":34.83,"n":39,"o":34.83,"t":"2026-09-24T20:00:00Z","v":154086,"vw":34.830015},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-09-24T21:15:00Z","v":666,"vw":34.83},{"c":35.0085,"h":35.0085,"l":35.0085,"n":1,"o":35.0085,"t":"2026-09-24T22:45:00Z","v":100,"vw":35.0085},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-09-24T23:15:00Z","v":170,"vw":35.7},{"c":34.81,"h":34.85,"l":34.7,"n":34,"o":34.7,"t":"2026-09-25T12:45:00Z","v":7074,"vw":34.747717},{"c":34.65,"h":34.76,"l":34.65,"n":8,"o":34.76,"t":"2026-09-25T13:00:00Z","v":315,"vw":34.714516},{"c":34.58,"h":34.87,"l":34.27,"n":107,"o":34.6,"t":"2026-09-25T13:30:00Z","v":9203,"vw":34.57863},{"c":34.8611,"h":34.8611,"l":34.425,"n":85,"o":34.6,"t":"2026-09-25T13:45:00Z","v":4919,"vw":34.556148},{"c":34.84,"h":34.97,"l":34.525,"n":297,"o":34.73,"t":"2026-09-25T14:00:00Z","v":15991,"vw":34.734462},{"c":35.23,"h":35.23,"l":34.76,"n":259,"o":34.83,"t":"2026-09-25T14:15:00Z","v":11876,"vw":35.072033},{"c":35,"h":35.14,"l":34.8,"n":186,"o":35.14,"t":"2026-09-25T14:30:00Z","v":11061,"vw":34.976156},{"c":34.97,"h":35.08,"l":34.92,"n":195,"o":35.08,"t":"2026-09-25T14:45:00Z","v":12884,"vw":34.994943},{"c":34.885,"h":35.04,"l":34.85,"n":166,"o":35,"t":"2026-09-25T15:00:00Z","v":7802,"vw":34.982593},{"c":34.91,"h":35.04,"l":34.875,"n":136,"o":34.88,"t":"2026-09-25T15:15:00Z","v":5612,"vw":34.963014},{"c":34.63,"h":34.9997,"l":34.63,"n":211,"o":34.9997,"t":"2026-09-25T15:30:00Z","v":8303,"vw":34.818809},{"c":34.73,"h":34.78,"l":34.59,"n":235,"o":34.64,"t":"2026-09-25T15:45:00Z","v":9847,"vw":34.686465},{"c":34.725,"h":34.875,"l":34.725,"n":213,"o":34.78,"t":"2026-09-25T16:00:00Z","v":7438,"vw":34.806208},{"c":34.57,"h":34.71,"l":34.535,"n":147,"o":34.7092,"t":"2026-09-25T16:15:00Z","v":4517,"vw":34.61515},{"c":34.38,"h":34.63,"l":34.37,"n":154,"o":34.63,"t":"2026-09-25T16:30:00Z","v":4720,"vw":34.500289},{"c":34.23,"h":34.42,"l":34.19,"n":277,"o":34.38,"t":"2026-09-25T16:45:00Z","v":9478,"vw":34.304923},{"c":34.4401,"h":34.4401,"l":34.14,"n":130,"o":34.14,"t":"2026-09-25T17:00:00Z","v":4110,"vw":34.326595},{"c":34.32,"h":34.53,"l":34.28,"n":216,"o":34.44,"t":"2026-09-25T17:15:00Z","v":8503,"vw":34.410197},{"c":34.45,"h":34.45,"l":34.27,"n":362,"o":34.3,"t":"2026-09-25T17:30:00Z","v":13510,"vw":34.36382},{"c":34.38,"h":34.45,"l":34.31,"n":227,"o":34.43,"t":"2026-09-25T17:45:00Z","v":7612,"vw":34.373366},{"c":34.34,"h":34.39,"l":34.31,"n":225,"o":34.39,"t":"2026-09-25T18:00:00Z","v":10673,"vw":34.347752},{"c":34.51,"h":34.51,"l":34.3205,"n":267,"o":34.34,"t":"2026-09-25T18:15:00Z","v":10287,"vw":34.399935},{"c":34.4802,"h":34.64,"l":34.4414,"n":318,"o":34.53,"t":"2026-09-25T18:30:00Z","v":12166,"vw":34.526997},{"c":34.59,"h":34.61,"l":34.49,"n":217,"o":34.55,"t":"2026-09-25T18:45:00Z","v":8232,"vw":34.563956},{"c":34.61,"h":34.635,"l":34.58,"n":241,"o":34.59,"t":"2026-09-25T19:00:00Z","v":7869,"vw":34.608071},{"c":34.42,"h":34.59,"l":34.41,"n":399,"o":34.59,"t":"2026-09-25T19:15:00Z","v":14164,"vw":34.530114},{"c":34.51,"h":34.56,"l":34.4,"n":565,"o":34.44,"t":"2026-09-25T19:30:00Z","v":20506,"vw":34.47125},{"c":34.5,"h":34.56,"l":34.35,"n":2071,"o":34.5,"t":"2026-09-25T19:45:00Z","v":88287,"vw":34.468202},{"c":34.5,"h":34.5,"l":34.5,"n":33,"o":34.5,"t":"2026-09-25T20:00:00Z","v":124534,"vw":34.5},{"c":33.85,"h":34.13,"l":33.81,"n":23,"o":34.13,"t":"2026-09-28T12:30:00Z","v":2028,"vw":33.947247},{"c":33.73,"h":33.75,"l":33.73,"n":6,"o":33.75,"t":"2026-09-28T12:45:00Z","v":1000,"vw":33.747854},{"c":33.7481,"h":33.989,"l":33.17,"n":148,"o":33.8,"t":"2026-09-28T13:30:00Z","v":23920,"vw":33.718214},{"c":33.53,"h":33.8099,"l":33.17,"n":228,"o":33.31,"t":"2026-09-28T13:45:00Z","v":14137,"vw":33.412956},{"c":33.78,"h":33.95,"l":33.49,"n":345,"o":33.64,"t":"2026-09-28T14:00:00Z","v":14400,"vw":33.771972},{"c":33.77,"h":33.86,"l":33.6,"n":188,"o":33.7,"t":"2026-09-28T14:15:00Z","v":6906,"vw":33.714616},{"c":33.835,"h":33.9,"l":33.77,"n":217,"o":33.78,"t":"2026-09-28T14:30:00Z","v":7727,"vw":33.830651},{"c":33.68,"h":33.8,"l":33.6305,"n":225,"o":33.78,"t":"2026-09-28T14:45:00Z","v":8010,"vw":33.725339},{"c":33.69,"h":33.81,"l":33.57,"n":393,"o":33.67,"t":"2026-09-28T15:00:00Z","v":15614,"vw":33.716111},{"c":33.56,"h":33.8,"l":33.49,"n":521,"o":33.72,"t":"2026-09-28T15:15:00Z","v":29324,"vw":33.702474},{"c":33.705,"h":33.71,"l":33.38,"n":285,"o":33.51,"t":"2026-09-28T15:30:00Z","v":12558,"vw":33.593867},{"c":33.765,"h":33.83,"l":33.62,"n":507,"o":33.7,"t":"2026-09-28T15:45:00Z","v":36194,"vw":33.72219},{"c":33.877,"h":33.92,"l":33.76,"n":217,"o":33.81,"t":"2026-09-28T16:00:00Z","v":8787,"vw":33.822441},{"c":34.08,"h":34.16,"l":33.855,"n":381,"o":33.86,"t":"2026-09-28T16:15:00Z","v":18318,"vw":34.030787},{"c":34.03,"h":34.24,"l":34.03,"n":415,"o":34.08,"t":"2026-09-28T16:30:00Z","v":15419,"vw":34.131793},{"c":33.95,"h":34.08,"l":33.95,"n":172,"o":34.025,"t":"2026-09-28T16:45:00Z","v":6194,"vw":34.002804},{"c":34.205,"h":34.225,"l":33.87,"n":244,"o":33.92,"t":"2026-09-28T17:00:00Z","v":9095,"vw":34.017909},{"c":33.95,"h":34.268,"l":33.95,"n":158,"o":34.12,"t":"2026-09-28T17:15:00Z","v":13252,"vw":34.019411},{"c":33.75,"h":33.957,"l":33.73,"n":314,"o":33.95,"t":"2026-09-28T17:30:00Z","v":12596,"vw":33.846822},{"c":33.765,"h":33.8918,"l":33.75,"n":309,"o":33.75,"t":"2026-09-28T17:45:00Z","v":13376,"vw":33.824131},{"c":33.7772,"h":33.82,"l":33.67,"n":249,"o":33.725,"t":"2026-09-28T18:00:00Z","v":11879,"vw":33.725701},{"c":33.735,"h":33.81,"l":33.64,"n":305,"o":33.79,"t":"2026-09-28T18:15:00Z","v":14434,"vw":33.776974},{"c":33.68,"h":33.75,"l":33.66,"n":295,"o":33.735,"t":"2026-09-28T18:30:00Z","v":8898,"vw":33.713211},{"c":33.7,"h":33.73,"l":33.64,"n":414,"o":33.68,"t":"2026-09-28T18:45:00Z","v":15799,"vw":33.676469},{"c":33.7,"h":33.71,"l":33.62,"n":349,"o":33.68,"t":"2026-09-28T19:00:00Z","v":10797,"vw":33.672947},{"c":33.6451,"h":33.8,"l":33.59,"n":617,"o":33.69,"t":"2026-09-28T19:15:00Z","v":26600,"vw":33.694798},{"c":33.64,"h":33.735,"l":33.635,"n":785,"o":33.66,"t":"2026-09-28T19:30:00Z","v":31036,"vw":33.682006},{"c":33.8,"h":33.85,"l":33.59,"n":2295,"o":33.655,"t":"2026-09-28T19:45:00Z","v":142745,"vw":33.749095},{"c":33.82,"h":33.82,"l":33.79,"n":40,"o":33.79,"t":"2026-09-28T20:00:00Z","v":195944,"vw":33.790018},{"c":33.8,"h":33.8,"l":33.8,"n":19,"o":33.8,"t":"2026-09-28T20:45:00Z","v":6659,"vw":33.8},{"c":34.3329,"h":34.3329,"l":34.3329,"n":1,"o":34.3329,"t":"2026-09-29T11:15:00Z","v":100,"vw":34.3329},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-09-29T11:30:00Z","v":157,"vw":34.33},{"c":34.3,"h":34.3,"l":34.3,"n":1,"o":34.3,"t":"2026-09-29T12:30:00Z","v":200,"vw":34.3},{"c":33.7,"h":34,"l":33.7,"n":80,"o":33.85,"t":"2026-09-29T13:15:00Z","v":5081,"vw":33.825854},{"c":33.41,"h":33.68,"l":33,"n":258,"o":33.6,"t":"2026-09-29T13:30:00Z","v":30162,"vw":33.430762},{"c":33.48,"h":33.6,"l":33.3,"n":160,"o":33.4,"t":"2026-09-29T13:45:00Z","v":27747,"vw":33.415442},{"c":33.895,"h":34.04,"l":33.5,"n":291,"o":33.55,"t":"2026-09-29T14:00:00Z","v":22050,"vw":33.756085},{"c":33.675,"h":33.97,"l":33.65,"n":205,"o":33.76,"t":"2026-09-29T14:15:00Z","v":11807,"vw":33.776172},{"c":33.61,"h":33.8,"l":33.5,"n":461,"o":33.54,"t":"2026-09-29T14:30:00Z","v":22299,"vw":33.64933},{"c":33.62,"h":33.69,"l":33.53,"n":201,"o":33.58,"t":"2026-09-29T14:45:00Z","v":7916,"vw":33.615315},{"c":33.87,"h":33.87,"l":33.62,"n":408,"o":33.62,"t":"2026-09-29T15:00:00Z","v":17659,"vw":33.768301},{"c":33.71,"h":33.865,"l":33.61,"n":326,"o":33.86,"t":"2026-09-29T15:15:00Z","v":17333,"vw":33.763515},{"c":33.945,"h":33.99,"l":33.76,"n":156,"o":33.78,"t":"2026-09-29T15:30:00Z","v":6898,"vw":33.8939},{"c":33.85,"h":34.04,"l":33.83,"n":417,"o":34,"t":"2026-09-29T15:45:00Z","v":11002,"vw":33.94359},{"c":33.855,"h":33.955,"l":33.75,"n":228,"o":33.82,"t":"2026-09-29T16:00:00Z","v":10165,"vw":33.842917},{"c":33.75,"h":33.845,"l":33.6,"n":495,"o":33.81,"t":"2026-09-29T16:15:00Z","v":18405,"vw":33.666689},{"c":33.545,"h":33.67,"l":33.52,"n":306,"o":33.67,"t":"2026-09-29T16:30:00Z","v":7177,"vw":33.581011},{"c":33.49,"h":33.56,"l":33.46,"n":320,"o":33.5,"t":"2026-09-29T16:45:00Z","v":11161,"vw":33.508178},{"c":33.415,"h":33.54,"l":33.395,"n":375,"o":33.48,"t":"2026-09-29T17:00:00Z","v":14572,"vw":33.476917},{"c":33.46,"h":33.5399,"l":33.405,"n":255,"o":33.41,"t":"2026-09-29T17:15:00Z","v":10654,"vw":33.455322},{"c":33.52,"h":33.56,"l":33.365,"n":455,"o":33.41,"t":"2026-09-29T17:30:00Z","v":15351,"vw":33.463459},{"c":33.555,"h":33.57,"l":33.46,"n":426,"o":33.56,"t":"2026-09-29T17:45:00Z","v":15079,"vw":33.530905},{"c":33.555,"h":33.66,"l":33.535,"n":308,"o":33.58,"t":"2026-09-29T18:00:00Z","v":12743,"vw":33.590966},{"c":33.63,"h":33.725,"l":33.565,"n":416,"o":33.565,"t":"2026-09-29T18:15:00Z","v":10269,"vw":33.644237},{"c":33.74,"h":33.76,"l":33.59,"n":354,"o":33.64,"t":"2026-09-29T18:30:00Z","v":10337,"vw":33.667412},{"c":33.88,"h":33.88,"l":33.7201,"n":475,"o":33.75,"t":"2026-09-29T18:45:00Z","v":20538,"vw":33.769057},{"c":34.005,"h":34.07,"l":33.84,"n":690,"o":33.87,"t":"2026-09-29T19:00:00Z","v":35458,"vw":33.969878},{"c":34.08,"h":34.12,"l":34.005,"n":537,"o":34.04,"t":"2026-09-29T19:15:00Z","v":21597,"vw":34.06953},{"c":33.9625,"h":34.095,"l":33.955,"n":735,"o":34.08,"t":"2026-09-29T19:30:00Z","v":27012,"vw":34.056176},{"c":33.97,"h":34.03,"l":33.82,"n":2263,"o":33.9625,"t":"2026-09-29T19:45:00Z","v":111670,"vw":33.921347},{"c":33.94,"h":33.94,"l":33.94,"n":19,"o":33.94,"t":"2026-09-29T20:00:00Z","v":137390,"vw":33.94},{"c":34.61,"h":34.61,"l":34.44,"n":5,"o":34.44,"t":"2026-09-29T21:15:00Z","v":305,"vw":34.53766},{"c":34.61,"h":34.77,"l":34.015,"n":319,"o":34.04,"t":"2026-09-30T13:30:00Z","v":22664,"vw":34.366782},{"c":35.145,"h":35.395,"l":34.5775,"n":550,"o":34.645,"t":"2026-09-30T13:45:00Z","v":47599,"vw":35.093535},{"c":34.69,"h":35.25,"l":34.69,"n":279,"o":35.18,"t":"2026-09-30T14:00:00Z","v":20418,"vw":35.117808},{"c":34.47,"h":34.88,"l":34.38,"n":301,"o":34.87,"t":"2026-09-30T14:15:00Z","v":11979,"vw":34.619305},{"c":34.76,"h":34.895,"l":34.41,"n":320,"o":34.525,"t":"2026-09-30T14:30:00Z","v":16527,"vw":34.586987},{"c":34.875,"h":34.95,"l":34.75,"n":216,"o":34.81,"t":"2026-09-30T14:45:00Z","v":8424,"vw":34.890016},{"c":35.0694,"h":35.1,"l":34.75,"n":355,"o":34.805,"t":"2026-09-30T15:00:00Z","v":14159,"vw":35.009054},{"c":34.93,"h":35.18,"l":34.91,"n":252,"o":35.045,"t":"2026-09-30T15:15:00Z","v":12439,"vw":35.021537},{"c":35,"h":35.13,"l":34.93,"n":297,"o":34.93,"t":"2026-09-30T15:30:00Z","v":18466,"vw":35.017373},{"c":35.01,"h":35.09,"l":34.9,"n":247,"o":35.07,"t":"2026-09-30T15:45:00Z","v":10491,"vw":34.974113},{"c":34.87,"h":35.03,"l":34.87,"n":264,"o":34.935,"t":"2026-09-30T16:00:00Z","v":10286,"vw":34.955978},{"c":34.93,"h":34.93,"l":34.79,"n":202,"o":34.84,"t":"2026-09-30T16:15:00Z","v":6746,"vw":34.890865},{"c":34.81,"h":34.94,"l":34.81,"n":234,"o":34.885,"t":"2026-09-30T16:30:00Z","v":13049,"vw":34.907229},{"c":34.72,"h":34.855,"l":34.72,"n":96,"o":34.855,"t":"2026-09-30T16:45:00Z","v":3285,"vw":34.78344},{"c":34.575,"h":34.76,"l":34.57,"n":179,"o":34.76,"t":"2026-09-30T17:00:00Z","v":14293,"vw":34.617515},{"c":34.82,"h":34.88,"l":34.4,"n":549,"o":34.55,"t":"2026-09-30T17:15:00Z","v":29118,"vw":34.597179},{"c":34.76,"h":34.9,"l":34.73,"n":291,"o":34.85,"t":"2026-09-30T17:30:00Z","v":17939,"vw":34.836257},{"c":34.71,"h":34.83,"l":34.6,"n":346,"o":34.8,"t":"2026-09-30T17:45:00Z","v":18116,"vw":34.746842},{"c":34.58,"h":34.685,"l":34.53,"n":329,"o":34.685,"t":"2026-09-30T18:00:00Z","v":15442,"vw":34.59901},{"c":34.6,"h":34.63,"l":34.43,"n":470,"o":34.58,"t":"2026-09-30T18:15:00Z","v":21283,"vw":34.525389},{"c":34.63,"h":34.725,"l":34.57,"n":520,"o":34.6,"t":"2026-09-30T18:30:00Z","v":26212,"vw":34.630985},{"c":34.72,"h":34.76,"l":34.56,"n":480,"o":34.61,"t":"2026-09-30T18:45:00Z","v":18500,"vw":34.674346},{"c":34.58,"h":34.76,"l":34.54,"n":567,"o":34.72,"t":"2026-09-30T19:00:00Z","v":22396,"vw":34.6202},{"c":34.54,"h":34.64,"l":34.52,"n":678,"o":34.57,"t":"2026-09-30T19:15:00Z","v":25654,"vw":34.582642},{"c":34.625,"h":34.66,"l":34.54,"n":858,"o":34.57,"t":"2026-09-30T19:30:00Z","v":39192,"vw":34.603522},{"c":34.7,"h":34.73,"l":34.55,"n":2136,"o":34.625,"t":"2026-09-30T19:45:00Z","v":134539,"vw":34.666135},{"c":34.7,"h":34.7,"l":34.7,"n":33,"o":34.7,"t":"2026-09-30T20:00:00Z","v":235438,"vw":34.7},{"c":35.51,"h":36,"l":34.85,"n":43,"o":35,"t":"2026-10-01T10:30:00Z","v":4004,"vw":35.196506},{"c":36.27,"h":36.27,"l":35.98,"n":13,"o":36.08,"t":"2026-10-01T10:45:00Z","v":1081,"vw":36.065663},{"c":36.38,"h":36.38,"l":36.35,"n":19,"o":36.35,"t":"2026-10-01T11:00:00Z","v":5641,"vw":36.350579},{"c":37.66,"h":39.8,"l":36.2,"n":199,"o":36.6,"t":"2026-10-01T11:15:00Z","v":19256,"vw":38.286634},{"c":38.48,"h":38.48,"l":37.5,"n":27,"o":38.21,"t":"2026-10-01T11:30:00Z","v":1483,"vw":37.955888},{"c":38,"h":38.37,"l":37.9,"n":118,"o":38.3,"t":"2026-10-01T11:45:00Z","v":12957,"vw":38.121615},{"c":38.31,"h":38.48,"l":38.096,"n":49,"o":38.096,"t":"2026-10-01T12:00:00Z","v":5420,"vw":38.366823},{"c":38.3001,"h":38.48,"l":38,"n":238,"o":38,"t":"2026-10-01T12:15:00Z","v":19746,"vw":38.281839},{"c":38.3,"h":38.32,"l":38.3,"n":26,"o":38.3152,"t":"2026-10-01T12:30:00Z","v":1493,"vw":38.308998},{"c":38.11,"h":38.11,"l":37.9,"n":46,"o":38,"t":"2026-10-01T12:45:00Z","v":2003,"vw":37.996371},{"c":38.03,"h":38.07,"l":37.6,"n":92,"o":38,"t":"2026-10-01T13:15:00Z","v":6672,"vw":37.871959},{"c":38.0191,"h":38.73,"l":37.56,"n":1195,"o":37.87,"t":"2026-10-01T13:30:00Z","v":125931,"vw":38.096428},{"c":37.4,"h":38.29,"l":37.3,"n":851,"o":37.985,"t":"2026-10-01T13:45:00Z","v":60381,"vw":37.719031},{"c":38.28,"h":38.5225,"l":37.4,"n":2239,"o":37.5,"t":"2026-10-01T14:00:00Z","v":133580,"vw":37.874929},{"c":38.28,"h":38.45,"l":38.07,"n":816,"o":38.29,"t":"2026-10-01T14:15:00Z","v":60453,"vw":38.244614},{"c":37.3,"h":38.425,"l":37.3,"n":1548,"o":38.3,"t":"2026-10-01T14:30:00Z","v":113934,"vw":37.920101},{"c":37.255,"h":37.53,"l":37,"n":693,"o":37.435,"t":"2026-10-01T14:45:00Z","v":32955,"vw":37.224967},{"c":37.81,"h":37.81,"l":37.14,"n":754,"o":37.255,"t":"2026-10-01T15:00:00Z","v":46294,"vw":37.4732},{"c":37.76,"h":37.95,"l":37.57,"n":832,"o":37.76,"t":"2026-10-01T15:15:00Z","v":88686,"vw":37.819491},{"c":37.655,"h":37.82,"l":37.58,"n":685,"o":37.75,"t":"2026-10-01T15:30:00Z","v":45548,"vw":37.72256},{"c":38.0619,"h":38.0619,"l":37.56,"n":537,"o":37.72,"t":"2026-10-01T15:45:00Z","v":21458,"vw":37.826919},{"c":37.81,"h":37.965,"l":37.73,"n":588,"o":37.88,"t":"2026-10-01T16:00:00Z","v":34886,"vw":37.831755},{"c":37.94,"h":38.04,"l":37.74,"n":578,"o":37.87,"t":"2026-10-01T16:15:00Z","v":22987,"vw":37.894729},{"c":38.045,"h":38.0982,"l":37.8684,"n":507,"o":37.93,"t":"2026-10-01T16:30:00Z","v":20173,"vw":38.017415},{"c":38.2015,"h":38.2015,"l":37.93,"n":470,"o":37.99,"t":"2026-10-01T16:45:00Z","v":21686,"vw":38.043713},{"c":38.465,"h":38.57,"l":38.18,"n":918,"o":38.21,"t":"2026-10-01T17:00:00Z","v":60574,"vw":38.417455},{"c":38.5,"h":38.56,"l":38.38,"n":565,"o":38.46,"t":"2026-10-01T17:15:00Z","v":28363,"vw":38.492445},{"c":38.75,"h":38.79,"l":38.505,"n":658,"o":38.51,"t":"2026-10-01T17:30:00Z","v":39122,"vw":38.665976},{"c":38.34,"h":38.715,"l":38.3,"n":668,"o":38.7,"t":"2026-10-01T17:45:00Z","v":46693,"vw":38.395069},{"c":38.24,"h":38.43,"l":38.11,"n":769,"o":38.34,"t":"2026-10-01T18:00:00Z","v":36067,"vw":38.284011},{"c":37.45,"h":38.27,"l":37.42,"n":4665,"o":38.21,"t":"2026-10-01T18:15:00Z","v":253909,"vw":37.855231},{"c":37.635,"h":37.71,"l":37.395,"n":795,"o":37.43,"t":"2026-10-01T18:30:00Z","v":43476,"vw":37.568949},{"c":37.66,"h":37.845,"l":37.54,"n":767,"o":37.58,"t":"2026-10-01T18:45:00Z","v":36050,"vw":37.657689},{"c":37.635,"h":37.76,"l":37.58,"n":639,"o":37.71,"t":"2026-10-01T19:00:00Z","v":29439,"vw":37.670857},{"c":37.535,"h":37.68,"l":37.39,"n":1218,"o":37.635,"t":"2026-10-01T19:15:00Z","v":77797,"vw":37.520022},{"c":37.36,"h":37.64,"l":37.33,"n":1482,"o":37.55,"t":"2026-10-01T19:30:00Z","v":87500,"vw":37.501536},{"c":36.98,"h":37.375,"l":36.82,"n":3202,"o":37.37,"t":"2026-10-01T19:45:00Z","v":226948,"vw":37.115065},{"c":36.98,"h":36.98,"l":36.98,"n":35,"o":36.98,"t":"2026-10-01T20:00:00Z","v":208613,"vw":36.98},{"c":36.98,"h":36.98,"l":36.98,"n":1,"o":36.98,"t":"2026-10-01T20:30:00Z","v":300,"vw":36.98},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-02T12:00:00Z","v":900,"vw":37.3},{"c":37.27,"h":37.29,"l":37.27,"n":5,"o":37.29,"t":"2026-10-02T12:15:00Z","v":622,"vw":37.285791},{"c":37.01,"h":37.31,"l":37.01,"n":6,"o":37.31,"t":"2026-10-02T13:15:00Z","v":723,"vw":37.225714},{"c":35.72,"h":37.04,"l":35.52,"n":462,"o":37.01,"t":"2026-10-02T13:30:00Z","v":40302,"vw":36.085268},{"c":35.68,"h":36.0418,"l":35.57,"n":385,"o":35.71,"t":"2026-10-02T13:45:00Z","v":24301,"vw":35.750822},{"c":34.96,"h":35.65,"l":34.96,"n":453,"o":35.63,"t":"2026-10-02T14:00:00Z","v":18431,"vw":35.346102},{"c":35.43,"h":35.64,"l":34.97,"n":850,"o":34.97,"t":"2026-10-02T14:15:00Z","v":75586,"vw":35.330462},{"c":35.675,"h":35.74,"l":35.324,"n":584,"o":35.324,"t":"2026-10-02T14:30:00Z","v":48830,"vw":35.456541},{"c":35.67,"h":35.74,"l":35.555,"n":373,"o":35.62,"t":"2026-10-02T14:45:00Z","v":22177,"vw":35.646473},{"c":35.61,"h":35.72,"l":35.52,"n":658,"o":35.64,"t":"2026-10-02T15:00:00Z","v":65697,"vw":35.608513},{"c":35.67,"h":35.67,"l":35.35,"n":570,"o":35.62,"t":"2026-10-02T15:15:00Z","v":26097,"vw":35.467451},{"c":35.435,"h":35.78,"l":35.435,"n":293,"o":35.66,"t":"2026-10-02T15:30:00Z","v":12701,"vw":35.657378},{"c":35.43,"h":35.52,"l":35.35,"n":298,"o":35.435,"t":"2026-10-02T15:45:00Z","v":9846,"vw":35.415934},{"c":35.45,"h":35.53,"l":35.36,"n":324,"o":35.47,"t":"2026-10-02T16:00:00Z","v":12273,"vw":35.469542},{"c":35.385,"h":35.44,"l":35.34,"n":373,"o":35.41,"t":"2026-10-02T16:15:00Z","v":11285,"vw":35.397726},{"c":35.52,"h":35.565,"l":35.385,"n":453,"o":35.385,"t":"2026-10-02T16:30:00Z","v":14419,"vw":35.495748},{"c":35.55,"h":35.55,"l":35.405,"n":306,"o":35.49,"t":"2026-10-02T16:45:00Z","v":9172,"vw":35.475715},{"c":35.5,"h":35.57,"l":35.46,"n":397,"o":35.54,"t":"2026-10-02T17:00:00Z","v":10421,"vw":35.513327},{"c":35.46,"h":35.515,"l":35.38,"n":365,"o":35.4875,"t":"2026-10-02T17:15:00Z","v":15813,"vw":35.463202},{"c":35.45,"h":35.565,"l":35.45,"n":358,"o":35.46,"t":"2026-10-02T17:30:00Z","v":15732,"vw":35.498956},{"c":35.42,"h":35.49,"l":35.42,"n":316,"o":35.45,"t":"2026-10-02T17:45:00Z","v":9113,"vw":35.456993},{"c":35.53,"h":35.53,"l":35.44,"n":384,"o":35.44,"t":"2026-10-02T18:00:00Z","v":11607,"vw":35.471686},{"c":35.355,"h":35.565,"l":35.31,"n":502,"o":35.535,"t":"2026-10-02T18:15:00Z","v":19243,"vw":35.461768},{"c":35.345,"h":35.455,"l":35.225,"n":536,"o":35.355,"t":"2026-10-02T18:30:00Z","v":21994,"vw":35.378888},{"c":35.49,"h":35.545,"l":35.39,"n":409,"o":35.4,"t":"2026-10-02T18:45:00Z","v":15259,"vw":35.467522},{"c":35.33,"h":35.4799,"l":35.33,"n":345,"o":35.45,"t":"2026-10-02T19:00:00Z","v":11113,"vw":35.400689},{"c":35.36,"h":35.53,"l":35.345,"n":531,"o":35.345,"t":"2026-10-02T19:15:00Z","v":18390,"vw":35.426146},{"c":35.29,"h":35.4,"l":35.28,"n":714,"o":35.355,"t":"2026-10-02T19:30:00Z","v":28842,"vw":35.351478},{"c":35.085,"h":35.28,"l":34.97,"n":2195,"o":35.28,"t":"2026-10-02T19:45:00Z","v":110594,"vw":35.070793},{"c":35.1,"h":35.1,"l":35.08,"n":33,"o":35.1,"t":"2026-10-02T20:00:00Z","v":128559,"vw":35.099972},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-02T20:15:00Z","v":100,"vw":34.81},{"c":35.1,"h":35.1,"l":34.8,"n":16,"o":34.81,"t":"2026-10-02T20:30:00Z","v":2851,"vw":34.87838},{"c":35.05,"h":35.05,"l":35.05,"n":2,"o":35.05,"t":"2026-10-02T21:15:00Z","v":1000,"vw":35.05},{"c":35.42,"h":35.42,"l":35.4,"n":3,"o":35.4,"t":"2026-10-05T08:15:00Z","v":563,"vw":35.405832},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-05T10:00:00Z","v":100,"vw":35},{"c":35.15,"h":35.25,"l":35.15,"n":6,"o":35.2,"t":"2026-10-05T13:15:00Z","v":667,"vw":35.195833},{"c":35.25,"h":35.25,"l":34.61,"n":261,"o":34.86,"t":"2026-10-05T13:30:00Z","v":18449,"vw":34.881435},{"c":35.325,"h":35.44,"l":35.14,"n":315,"o":35.2,"t":"2026-10-05T13:45:00Z","v":15104,"vw":35.304984},{"c":35.625,"h":35.856,"l":35.325,"n":375,"o":35.37,"t":"2026-10-05T14:00:00Z","v":17400,"vw":35.594344},{"c":35.755,"h":35.915,"l":35.63,"n":348,"o":35.63,"t":"2026-10-05T14:15:00Z","v":14527,"vw":35.794938},{"c":35.645,"h":35.9,"l":35.57,"n":395,"o":35.7205,"t":"2026-10-05T14:30:00Z","v":14636,"vw":35.701945},{"c":35.7862,"h":35.9,"l":35.69,"n":425,"o":35.69,"t":"2026-10-05T14:45:00Z","v":16807,"vw":35.796845},{"c":35.83,"h":35.83,"l":35.7,"n":420,"o":35.83,"t":"2026-10-05T15:00:00Z","v":15165,"vw":35.751894},{"c":36.17,"h":36.18,"l":35.8,"n":417,"o":35.83,"t":"2026-10-05T15:15:00Z","v":15701,"vw":36.012351},{"c":36.225,"h":36.28,"l":36.14,"n":269,"o":36.14,"t":"2026-10-05T15:30:00Z","v":6964,"vw":36.23629},{"c":36.16,"h":36.26,"l":36.16,"n":193,"o":36.25,"t":"2026-10-05T15:45:00Z","v":6470,"vw":36.190156},{"c":36.075,"h":36.17,"l":36.07,"n":303,"o":36.15,"t":"2026-10-05T16:00:00Z","v":12414,"vw":36.127147},{"c":35.85,"h":36.07,"l":35.71,"n":361,"o":36.045,"t":"2026-10-05T16:15:00Z","v":17000,"vw":35.944106},{"c":35.745,"h":35.89,"l":35.735,"n":191,"o":35.87,"t":"2026-10-05T16:30:00Z","v":8008,"vw":35.817797},{"c":35.55,"h":35.81,"l":35.55,"n":144,"o":35.775,"t":"2026-10-05T16:45:00Z","v":3378,"vw":35.708376},{"c":35.61,"h":35.68,"l":35.58,"n":220,"o":35.65,"t":"2026-10-05T17:00:00Z","v":12275,"vw":35.605936},{"c":35.425,"h":35.65,"l":35.42,"n":494,"o":35.65,"t":"2026-10-05T17:15:00Z","v":17334,"vw":35.578466},{"c":35.42,"h":35.54,"l":35.33,"n":405,"o":35.425,"t":"2026-10-05T17:30:00Z","v":15172,"vw":35.42622},{"c":35.45,"h":35.48,"l":35.31,"n":401,"o":35.415,"t":"2026-10-05T17:45:00Z","v":11754,"vw":35.400929},{"c":35.545,"h":35.55,"l":35.39,"n":372,"o":35.45,"t":"2026-10-05T18:00:00Z","v":9391,"vw":35.437744},{"c":35.75,"h":35.75,"l":35.53,"n":376,"o":35.545,"t":"2026-10-05T18:15:00Z","v":8925,"vw":35.630018},{"c":35.75,"h":35.75,"l":35.64,"n":316,"o":35.72,"t":"2026-10-05T18:30:00Z","v":9385,"vw":35.69632},{"c":35.93,"h":36.04,"l":35.73,"n":517,"o":35.745,"t":"2026-10-05T18:45:00Z","v":25864,"vw":35.891223},{"c":35.89,"h":35.95,"l":35.8,"n":474,"o":35.93,"t":"2026-10-05T19:00:00Z","v":17730,"vw":35.899626},{"c":35.8,"h":35.86,"l":35.71,"n":575,"o":35.81,"t":"2026-10-05T19:15:00Z","v":23336,"vw":35.796573},{"c":35.63,"h":35.83,"l":35.59,"n":853,"o":35.7901,"t":"2026-10-05T19:30:00Z","v":24166,"vw":35.664341},{"c":35.78,"h":35.78,"l":35.51,"n":2753,"o":35.62,"t":"2026-10-05T19:45:00Z","v":117542,"vw":35.655783},{"c":35.75,"h":35.76,"l":35.75,"n":35,"o":35.76,"t":"2026-10-05T20:00:00Z","v":190950,"vw":35.750042},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-06T10:45:00Z","v":138,"vw":36.5},{"c":35.75,"h":35.75,"l":35.65,"n":22,"o":35.65,"t":"2026-10-06T11:15:00Z","v":582,"vw":35.7},{"c":36.04,"h":36.04,"l":36.04,"n":1,"o":36.04,"t":"2026-10-06T11:30:00Z","v":300,"vw":36.04},{"c":35.5,"h":35.5,"l":35.5,"n":10,"o":35.5,"t":"2026-10-06T13:15:00Z","v":8287,"vw":35.5},{"c":35.48,"h":35.77,"l":35.41,"n":84,"o":35.77,"t":"2026-10-06T13:30:00Z","v":6282,"vw":35.681908},{"c":35.59,"h":35.71,"l":35.3963,"n":236,"o":35.495,"t":"2026-10-06T13:45:00Z","v":10639,"vw":35.593249},{"c":35.67,"h":35.82,"l":35.61,"n":270,"o":35.68,"t":"2026-10-06T14:00:00Z","v":11253,"vw":35.709178},{"c":35.65,"h":35.86,"l":35.49,"n":371,"o":35.665,"t":"2026-10-06T14:15:00Z","v":44316,"vw":35.665977},{"c":35.74,"h":35.87,"l":35.645,"n":181,"o":35.67,"t":"2026-10-06T14:30:00Z","v":7529,"vw":35.770284},{"c":35.675,"h":35.86,"l":35.5895,"n":117,"o":35.86,"t":"2026-10-06T14:45:00Z","v":4634,"vw":35.748438},{"c":35.58,"h":35.75,"l":35.49,"n":282,"o":35.71,"t":"2026-10-06T15:00:00Z","v":11643,"vw":35.631476},{"c":35.64,"h":35.64,"l":35.495,"n":156,"o":35.6,"t":"2026-10-06T15:15:00Z","v":5076,"vw":35.593581},{"c":35.44,"h":35.6999,"l":35.44,"n":219,"o":35.64,"t":"2026-10-06T15:30:00Z","v":7806,"vw":35.608647},{"c":35.56,"h":35.56,"l":35.48,"n":178,"o":35.5,"t":"2026-10-06T15:45:00Z","v":6806,"vw":35.537763},{"c":35.59,"h":35.635,"l":35.48,"n":218,"o":35.57,"t":"2026-10-06T16:00:00Z","v":7450,"vw":35.56939},{"c":35.61,"h":35.62,"l":35.518,"n":199,"o":35.53,"t":"2026-10-06T16:15:00Z","v":5656,"vw":35.563981},{"c":35.59,"h":35.625,"l":35.53,"n":260,"o":35.58,"t":"2026-10-06T16:30:00Z","v":7724,"vw":35.582857},{"c":35.47,"h":35.62,"l":35.45,"n":233,"o":35.58,"t":"2026-10-06T16:45:00Z","v":10683,"vw":35.505751},{"c":35.37,"h":35.47,"l":35.37,"n":266,"o":35.44,"t":"2026-10-06T17:00:00Z","v":9081,"vw":35.422324},{"c":35.48,"h":35.51,"l":35.3,"n":280,"o":35.38,"t":"2026-10-06T17:15:00Z","v":14784,"vw":35.419505},{"c":35.45,"h":35.52,"l":35.45,"n":233,"o":35.48,"t":"2026-10-06T17:30:00Z","v":9030,"vw":35.486755},{"c":35.48,"h":35.48,"l":35.3639,"n":264,"o":35.42,"t":"2026-10-06T17:45:00Z","v":7982,"vw":35.407271},{"c":35.39,"h":35.53,"l":35.38,"n":298,"o":35.48,"t":"2026-10-06T18:00:00Z","v":12379,"vw":35.469991},{"c":35.475,"h":35.51,"l":35.38,"n":325,"o":35.42,"t":"2026-10-06T18:15:00Z","v":12003,"vw":35.452017},{"c":35.4,"h":35.47,"l":35.38,"n":366,"o":35.445,"t":"2026-10-06T18:30:00Z","v":16186,"vw":35.436595},{"c":35.36,"h":35.39,"l":35.31,"n":380,"o":35.385,"t":"2026-10-06T18:45:00Z","v":16712,"vw":35.362644},{"c":35.275,"h":35.42,"l":35.26,"n":345,"o":35.39,"t":"2026-10-06T19:00:00Z","v":18599,"vw":35.315732},{"c":35.37,"h":35.41,"l":35.2406,"n":576,"o":35.3,"t":"2026-10-06T19:15:00Z","v":24489,"vw":35.332626},{"c":35.36,"h":35.405,"l":35.275,"n":555,"o":35.365,"t":"2026-10-06T19:30:00Z","v":19413,"vw":35.337348},{"c":35.56,"h":35.59,"l":35.325,"n":2047,"o":35.33,"t":"2026-10-06T19:45:00Z","v":85664,"vw":35.489061},{"c":35.56,"h":35.56,"l":35.56,"n":34,"o":35.56,"t":"2026-10-06T20:00:00Z","v":80360,"vw":35.56},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-06T20:30:00Z","v":490,"vw":35.56},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-07T10:30:00Z","v":139,"vw":34.62},{"c":35.4,"h":35.55,"l":35.2,"n":48,"o":35.55,"t":"2026-10-07T12:30:00Z","v":7342,"vw":35.367183},{"c":35.61,"h":35.815,"l":35.12,"n":151,"o":35.58,"t":"2026-10-07T13:30:00Z","v":15163,"vw":35.568538},{"c":35.365,"h":35.7,"l":35.27,"n":131,"o":35.52,"t":"2026-10-07T13:45:00Z","v":5454,"vw":35.556383},{"c":35.4,"h":35.56,"l":35.3,"n":184,"o":35.365,"t":"2026-10-07T14:00:00Z","v":9696,"vw":35.462587},{"c":35.185,"h":35.44,"l":35.18,"n":160,"o":35.39,"t":"2026-10-07T14:15:00Z","v":8669,"vw":35.301366},{"c":35.05,"h":35.24,"l":35.05,"n":258,"o":35.17,"t":"2026-10-07T14:30:00Z","v":13589,"vw":35.142662},{"c":35.145,"h":35.17,"l":35.0401,"n":195,"o":35.0401,"t":"2026-10-07T14:45:00Z","v":7747,"vw":35.108749},{"c":35.165,"h":35.17,"l":35.02,"n":204,"o":35.11,"t":"2026-10-07T15:00:00Z","v":8456,"vw":35.116205},{"c":35.31,"h":35.31,"l":35.07,"n":264,"o":35.14,"t":"2026-10-07T15:15:00Z","v":28355,"vw":35.166407},{"c":35.48,"h":35.48,"l":35.255,"n":176,"o":35.255,"t":"2026-10-07T15:30:00Z","v":9561,"vw":35.376231},{"c":35.665,"h":35.68,"l":35.4464,"n":184,"o":35.45,"t":"2026-10-07T15:45:00Z","v":7046,"vw":35.588565},{"c":35.74,"h":35.74,"l":35.61,"n":232,"o":35.63,"t":"2026-10-07T16:00:00Z","v":10070,"vw":35.669571},{"c":35.65,"h":35.75,"l":35.61,"n":184,"o":35.71,"t":"2026-10-07T16:15:00Z","v":10466,"vw":35.648418},{"c":35.65,"h":35.65,"l":35.61,"n":95,"o":35.65,"t":"2026-10-07T16:30:00Z","v":7631,"vw":35.6418},{"c":35.66,"h":35.7,"l":35.59,"n":224,"o":35.65,"t":"2026-10-07T16:45:00Z","v":11335,"vw":35.653127},{"c":35.725,"h":35.73,"l":35.5,"n":265,"o":35.66,"t":"2026-10-07T17:00:00Z","v":11338,"vw":35.587731},{"c":35.56,"h":35.83,"l":35.5453,"n":277,"o":35.72,"t":"2026-10-07T17:15:00Z","v":10292,"vw":35.701333},{"c":35.595,"h":35.665,"l":35.555,"n":179,"o":35.565,"t":"2026-10-07T17:30:00Z","v":8305,"vw":35.610427},{"c":35.66,"h":35.675,"l":35.55,"n":208,"o":35.59,"t":"2026-10-07T17:45:00Z","v":7737,"vw":35.622642},{"c":35.775,"h":35.86,"l":35.675,"n":367,"o":35.675,"t":"2026-10-07T18:00:00Z","v":12557,"vw":35.785246},{"c":35.77,"h":35.86,"l":35.695,"n":420,"o":35.8,"t":"2026-10-07T18:15:00Z","v":17559,"vw":35.785194},{"c":35.9,"h":35.9,"l":35.75,"n":263,"o":35.79,"t":"2026-10-07T18:30:00Z","v":9152,"vw":35.836808},{"c":35.885,"h":35.96,"l":35.87,"n":264,"o":35.88,"t":"2026-10-07T18:45:00Z","v":9720,"vw":35.902275},{"c":35.825,"h":35.925,"l":35.825,"n":363,"o":35.86,"t":"2026-10-07T19:00:00Z","v":11394,"vw":35.877318},{"c":35.69,"h":35.86,"l":35.69,"n":432,"o":35.825,"t":"2026-10-07T19:15:00Z","v":13985,"vw":35.80022},{"c":35.55,"h":35.72,"l":35.54,"n":550,"o":35.71,"t":"2026-10-07T19:30:00Z","v":18612,"vw":35.62069},{"c":35.53,"h":35.58,"l":35.34,"n":1860,"o":35.55,"t":"2026-10-07T19:45:00Z","v":75458,"vw":35.461358},{"c":35.49,"h":35.49,"l":35.49,"n":28,"o":35.49,"t":"2026-10-07T20:00:00Z","v":97336,"vw":35.49},{"c":35.5,"h":35.5,"l":35.46,"n":11,"o":35.46,"t":"2026-10-08T08:30:00Z","v":505,"vw":35.476949},{"c":35.52,"h":35.52,"l":35.52,"n":4,"o":35.52,"t":"2026-10-08T12:00:00Z","v":300,"vw":35.52},{"c":35.875,"h":36.2,"l":35.49,"n":155,"o":35.49,"t":"2026-10-08T13:30:00Z","v":11304,"vw":35.784912},{"c":35.995,"h":36.185,"l":35.875,"n":128,"o":35.91,"t":"2026-10-08T13:45:00Z","v":4915,"vw":36.044943},{"c":36.18,"h":36.265,"l":36.01,"n":296,"o":36.18,"t":"2026-10-08T14:00:00Z","v":23503,"vw":36.17522},{"c":35.63,"h":36.15,"l":35.58,"n":273,"o":36.08,"t":"2026-10-08T14:15:00Z","v":15178,"vw":35.7144},{"c":34.85,"h":35.63,"l":34.6,"n":576,"o":35.63,"t":"2026-10-08T14:30:00Z","v":21133,"vw":35.131395},{"c":35.12,"h":35.27,"l":34.6056,"n":414,"o":34.6056,"t":"2026-10-08T14:45:00Z","v":14541,"vw":35.082668},{"c":34.94,"h":35.32,"l":34.94,"n":278,"o":35.16,"t":"2026-10-08T15:00:00Z","v":10208,"vw":35.12648},{"c":34.79,"h":34.92,"l":34.76,"n":316,"o":34.87,"t":"2026-10-08T15:15:00Z","v":10694,"vw":34.823073},{"c":35.08,"h":35.08,"l":34.79,"n":204,"o":34.79,"t":"2026-10-08T15:30:00Z","v":5399,"vw":34.942279},{"c":35.05,"h":35.18,"l":35.045,"n":296,"o":35.05,"t":"2026-10-08T15:45:00Z","v":9367,"vw":35.105025},{"c":35.05,"h":35.07,"l":35.005,"n":171,"o":35.005,"t":"2026-10-08T16:00:00Z","v":3787,"vw":35.028005},{"c":35.17,"h":35.33,"l":35.02,"n":397,"o":35.05,"t":"2026-10-08T16:15:00Z","v":12278,"vw":35.166416},{"c":35.145,"h":35.2,"l":35.011,"n":259,"o":35.2,"t":"2026-10-08T16:30:00Z","v":10368,"vw":35.12635},{"c":35.525,"h":35.57,"l":35.14,"n":277,"o":35.21,"t":"2026-10-08T16:45:00Z","v":8344,"vw":35.357208},{"c":35.62,"h":35.65,"l":35.34,"n":439,"o":35.53,"t":"2026-10-08T17:00:00Z","v":14474,"vw":35.493313},{"c":35.62,"h":35.8,"l":35.53,"n":356,"o":35.571,"t":"2026-10-08T17:15:00Z","v":11553,"vw":35.671937},{"c":35.7,"h":35.7,"l":35.425,"n":613,"o":35.57,"t":"2026-10-08T17:30:00Z","v":45364,"vw":35.53397},{"c":35.9,"h":35.94,"l":35.605,"n":567,"o":35.685,"t":"2026-10-08T17:45:00Z","v":30066,"vw":35.734186},{"c":35.805,"h":36.01,"l":35.77,"n":398,"o":35.95,"t":"2026-10-08T18:00:00Z","v":18616,"vw":35.953872},{"c":35.83,"h":35.87,"l":35.77,"n":351,"o":35.81,"t":"2026-10-08T18:15:00Z","v":8160,"vw":35.812292},{"c":35.875,"h":35.8903,"l":35.68,"n":499,"o":35.79,"t":"2026-10-08T18:30:00Z","v":20007,"vw":35.788997},{"c":36.23,"h":36.25,"l":35.91,"n":462,"o":35.97,"t":"2026-10-08T18:45:00Z","v":31571,"vw":36.110509},{"c":36.41,"h":36.485,"l":36.235,"n":468,"o":36.25,"t":"2026-10-08T19:00:00Z","v":14177,"vw":36.332405},{"c":36.565,"h":36.57,"l":36.35,"n":719,"o":36.39,"t":"2026-10-08T19:15:00Z","v":31514,"vw":36.445074},{"c":36.855,"h":36.91,"l":36.59,"n":833,"o":36.59,"t":"2026-10-08T19:30:00Z","v":32520,"vw":36.785111},{"c":37.06,"h":37.09,"l":36.82,"n":2412,"o":36.83,"t":"2026-10-08T19:45:00Z","v":105441,"vw":37.005181},{"c":37.05,"h":37.05,"l":37.05,"n":26,"o":37.05,"t":"2026-10-08T20:00:00Z","v":302218,"vw":37.05},{"c":37.12,"h":37.12,"l":37,"n":86,"o":37.1,"t":"2026-10-09T11:30:00Z","v":3268,"vw":37.05621},{"c":37.09,"h":37.12,"l":37.09,"n":6,"o":37.12,"t":"2026-10-09T11:45:00Z","v":484,"vw":37.100697},{"c":37.2,"h":37.2,"l":37.2,"n":18,"o":37.2,"t":"2026-10-09T13:00:00Z","v":329,"vw":37.2},{"c":37.33,"h":37.33,"l":37.27,"n":28,"o":37.27,"t":"2026-10-09T13:15:00Z","v":379,"vw":37.31},{"c":37.1,"h":37.3,"l":36.63,"n":231,"o":37.14,"t":"2026-10-09T13:30:00Z","v":37874,"vw":37.083134},{"c":37.15,"h":37.4,"l":37.08,"n":208,"o":37.17,"t":"2026-10-09T13:45:00Z","v":10184,"vw":37.20125},{"c":37.01,"h":37.11,"l":36.805,"n":176,"o":37.11,"t":"2026-10-09T14:00:00Z","v":17938,"vw":36.955551},{"c":36.94,"h":37.19,"l":36.94,"n":225,"o":37.03,"t":"2026-10-09T14:15:00Z","v":12481,"vw":37.07368},{"c":37.04,"h":37.11,"l":36.815,"n":187,"o":36.9,"t":"2026-10-09T14:30:00Z","v":11043,"vw":36.958616},{"c":36.97,"h":37.08,"l":36.92,"n":82,"o":37.08,"t":"2026-10-09T14:45:00Z","v":2388,"vw":36.984},{"c":37.04,"h":37.1601,"l":36.91,"n":345,"o":37.04,"t":"2026-10-09T15:00:00Z","v":19050,"vw":36.998945},{"c":37.07,"h":37.09,"l":37.03,"n":120,"o":37.085,"t":"2026-10-09T15:15:00Z","v":5065,"vw":37.067118},{"c":36.8603,"h":37.095,"l":36.85,"n":226,"o":37.095,"t":"2026-10-09T15:30:00Z","v":6144,"vw":36.984039},{"c":36.86,"h":36.95,"l":36.8,"n":318,"o":36.84,"t":"2026-10-09T15:45:00Z","v":19704,"vw":36.89296},{"c":36.84,"h":36.94,"l":36.775,"n":235,"o":36.85,"t":"2026-10-09T16:00:00Z","v":15409,"vw":36.839531},{"c":36.63,"h":36.86,"l":36.63,"n":145,"o":36.825,"t":"2026-10-09T16:15:00Z","v":6048,"vw":36.75148},{"c":36.645,"h":36.66,"l":36.55,"n":42,"o":36.645,"t":"2026-10-09T16:30:00Z","v":2861,"vw":36.642634},{"c":36.715,"h":36.74,"l":36.585,"n":264,"o":36.6,"t":"2026-10-09T16:45:00Z","v":13498,"vw":36.65073},{"c":36.7,"h":36.82,"l":36.68,"n":231,"o":36.69,"t":"2026-10-09T17:00:00Z","v":10412,"vw":36.73123},{"c":36.65,"h":36.71,"l":36.63,"n":212,"o":36.71,"t":"2026-10-09T17:15:00Z","v":9422,"vw":36.672843},{"c":36.67,"h":36.675,"l":36.63,"n":144,"o":36.66,"t":"2026-10-09T17:30:00Z","v":4533,"vw":36.652129},{"c":36.6,"h":36.7,"l":36.595,"n":232,"o":36.67,"t":"2026-10-09T17:45:00Z","v":6835,"vw":36.634873},{"c":36.565,"h":36.6247,"l":36.48,"n":331,"o":36.615,"t":"2026-10-09T18:00:00Z","v":18788,"vw":36.553807},{"c":36.42,"h":36.56,"l":36.42,"n":317,"o":36.56,"t":"2026-10-09T18:15:00Z","v":11246,"vw":36.482578},{"c":36.4,"h":36.425,"l":36.38,"n":173,"o":36.39,"t":"2026-10-09T18:30:00Z","v":5147,"vw":36.400964},{"c":36.39,"h":36.5,"l":36.33,"n":528,"o":36.38,"t":"2026-10-09T18:45:00Z","v":26778,"vw":36.402819},{"c":36.29,"h":36.41,"l":36.29,"n":351,"o":36.38,"t":"2026-10-09T19:00:00Z","v":12977,"vw":36.355133},{"c":36.26,"h":36.33,"l":36.21,"n":498,"o":36.26,"t":"2026-10-09T19:15:00Z","v":16939,"vw":36.257598},{"c":36.26,"h":36.3,"l":36.2,"n":868,"o":36.25,"t":"2026-10-09T19:30:00Z","v":45962,"vw":36.256718},{"c":36.32,"h":36.41,"l":36.14,"n":1675,"o":36.21,"t":"2026-10-09T19:45:00Z","v":64137,"vw":36.2903},{"c":36.32,"h":36.32,"l":36.32,"n":37,"o":36.32,"t":"2026-10-09T20:00:00Z","v":64832,"vw":36.32},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-09T20:45:00Z","v":300,"vw":36.35},{"c":36.55,"h":36.55,"l":36.49,"n":5,"o":36.49,"t":"2026-10-12T10:00:00Z","v":635,"vw":36.520299},{"c":36.62,"h":36.62,"l":36.62,"n":5,"o":36.62,"t":"2026-10-12T12:00:00Z","v":266,"vw":36.62},{"c":37.285,"h":37.5,"l":36.5791,"n":133,"o":36.68,"t":"2026-10-12T13:30:00Z","v":12806,"vw":36.978442},{"c":36.69,"h":37.4135,"l":36.61,"n":212,"o":37.4135,"t":"2026-10-12T13:45:00Z","v":9267,"vw":36.911193},{"c":36.65,"h":36.68,"l":36.4732,"n":140,"o":36.595,"t":"2026-10-12T14:00:00Z","v":6393,"vw":36.550265},{"c":36.47,"h":36.62,"l":36.4,"n":392,"o":36.535,"t":"2026-10-12T14:15:00Z","v":14651,"vw":36.463609},{"c":36.3151,"h":36.52,"l":36.315,"n":207,"o":36.45,"t":"2026-10-12T14:30:00Z","v":5601,"vw":36.439028},{"c":36.44,"h":36.53,"l":36.2,"n":106,"o":36.305,"t":"2026-10-12T14:45:00Z","v":5247,"vw":36.461047},{"c":36.1824,"h":36.395,"l":36.14,"n":167,"o":36.35,"t":"2026-10-12T15:00:00Z","v":5133,"vw":36.284513},{"c":36.315,"h":36.315,"l":36.11,"n":128,"o":36.11,"t":"2026-10-12T15:15:00Z","v":8031,"vw":36.170695},{"c":36.175,"h":36.3527,"l":36.175,"n":170,"o":36.335,"t":"2026-10-12T15:30:00Z","v":5579,"vw":36.301097},{"c":36.185,"h":36.23,"l":36.18,"n":137,"o":36.18,"t":"2026-10-12T15:45:00Z","v":5375,"vw":36.202044},{"c":36.16,"h":36.185,"l":36.15,"n":92,"o":36.16,"t":"2026-10-12T16:00:00Z","v":2310,"vw":36.168501},{"c":36.22,"h":36.22,"l":36.08,"n":239,"o":36.14,"t":"2026-10-12T16:15:00Z","v":10632,"vw":36.146218},{"c":36.255,"h":36.285,"l":36.17,"n":180,"o":36.22,"t":"2026-10-12T16:30:00Z","v":8420,"vw":36.225532},{"c":36.22,"h":36.245,"l":36.21,"n":115,"o":36.24,"t":"2026-10-12T16:45:00Z","v":3701,"vw":36.232714},{"c":36.4,"h":36.455,"l":36.235,"n":335,"o":36.235,"t":"2026-10-12T17:00:00Z","v":18898,"vw":36.330389},{"c":36.405,"h":36.41,"l":36.32,"n":283,"o":36.4,"t":"2026-10-12T17:15:00Z","v":10001,"vw":36.351858},{"c":36.475,"h":36.51,"l":36.33,"n":243,"o":36.41,"t":"2026-10-12T17:30:00Z","v":7904,"vw":36.428809},{"c":36.42,"h":36.475,"l":36.3409,"n":231,"o":36.475,"t":"2026-10-12T17:45:00Z","v":9959,"vw":36.389951},{"c":36.41,"h":36.4798,"l":36.37,"n":300,"o":36.41,"t":"2026-10-12T18:00:00Z","v":10190,"vw":36.415755},{"c":36.35,"h":36.415,"l":36.3,"n":245,"o":36.405,"t":"2026-10-12T18:15:00Z","v":8002,"vw":36.363681},{"c":36.29,"h":36.35,"l":36.29,"n":365,"o":36.35,"t":"2026-10-12T18:30:00Z","v":11549,"vw":36.312479},{"c":36.4,"h":36.425,"l":36.31,"n":501,"o":36.31,"t":"2026-10-12T18:45:00Z","v":19773,"vw":36.375388},{"c":36.47,"h":36.55,"l":36.37,"n":461,"o":36.4,"t":"2026-10-12T19:00:00Z","v":13682,"vw":36.44425},{"c":36.505,"h":36.53,"l":36.42,"n":599,"o":36.47,"t":"2026-10-12T19:15:00Z","v":21121,"vw":36.466812},{"c":36.5,"h":36.59,"l":36.48,"n":790,"o":36.49,"t":"2026-10-12T19:30:00Z","v":24267,"vw":36.520824},{"c":36.42,"h":36.58,"l":36.4,"n":2334,"o":36.495,"t":"2026-10-12T19:45:00Z","v":103997,"vw":36.475768},{"c":36.43,"h":36.43,"l":36.43,"n":38,"o":36.43,"t":"2026-10-12T20:00:00Z","v":101789,"vw":36.43},{"c":36.43,"h":36.43,"l":36.43,"n":1,"o":36.43,"t":"2026-10-12T20:30:00Z","v":282,"vw":36.43},{"c":36.75,"h":36.86,"l":36.6,"n":43,"o":36.6,"t":"2026-10-13T11:15:00Z","v":6823,"vw":36.680097},{"c":36.9,"h":36.9,"l":36.89,"n":4,"o":36.89,"t":"2026-10-13T13:00:00Z","v":1125,"vw":36.898897},{"c":38.14,"h":38.37,"l":36.52,"n":495,"o":36.62,"t":"2026-10-13T13:30:00Z","v":50668,"vw":37.537052},{"c":38.2818,"h":38.48,"l":38,"n":324,"o":38.3,"t":"2026-10-13T13:45:00Z","v":11861,"vw":38.324393},{"c":38.31,"h":38.45,"l":38.095,"n":564,"o":38.21,"t":"2026-10-13T14:00:00Z","v":20625,"vw":38.298282},{"c":38.635,"h":38.71,"l":38.305,"n":744,"o":38.305,"t":"2026-10-13T14:15:00Z","v":43399,"vw":38.553143},{"c":38.25,"h":38.5825,"l":38.25,"n":337,"o":38.47,"t":"2026-10-13T14:30:00Z","v":17389,"vw":38.38939},{"c":38.08,"h":38.32,"l":37.91,"n":595,"o":38.24,"t":"2026-10-13T14:45:00Z","v":39347,"vw":38.092476},{"c":38.09,"h":38.19,"l":38,"n":376,"o":38.09,"t":"2026-10-13T15:00:00Z","v":18700,"vw":38.108547},{"c":38.158,"h":38.29,"l":38.09,"n":459,"o":38.09,"t":"2026-10-13T15:15:00Z","v":27945,"vw":38.17331},{"c":38.24,"h":38.395,"l":38.16,"n":371,"o":38.21,"t":"2026-10-13T15:30:00Z","v":21661,"vw":38.248325},{"c":38.13,"h":38.26,"l":38.0108,"n":178,"o":38.1769,"t":"2026-10-13T15:45:00Z","v":5899,"vw":38.129762},{"c":38.02,"h":38.15,"l":37.94,"n":343,"o":38.12,"t":"2026-10-13T16:00:00Z","v":17604,"vw":38.055511},{"c":37.8,"h":38.02,"l":37.8,"n":173,"o":38.015,"t":"2026-10-13T16:15:00Z","v":4170,"vw":37.895079},{"c":37.715,"h":37.76,"l":37.63,"n":205,"o":37.73,"t":"2026-10-13T16:30:00Z","v":9211,"vw":37.69673},{"c":37.66,"h":37.75,"l":37.55,"n":231,"o":37.75,"t":"2026-10-13T16:45:00Z","v":7725,"vw":37.697086},{"c":37.4625,"h":37.645,"l":37.4625,"n":240,"o":37.6275,"t":"2026-10-13T17:00:00Z","v":27482,"vw":37.561157},{"c":37.37,"h":37.425,"l":37.2499,"n":71,"o":37.425,"t":"2026-10-13T17:15:00Z","v":2819,"vw":37.32637},{"c":37.45,"h":37.47,"l":37.31,"n":291,"o":37.365,"t":"2026-10-13T17:30:00Z","v":12892,"vw":37.356188},{"c":37.445,"h":37.46,"l":37.375,"n":142,"o":37.41,"t":"2026-10-13T17:45:00Z","v":9088,"vw":37.416057},{"c":37.51,"h":37.56,"l":37.465,"n":252,"o":37.47,"t":"2026-10-13T18:00:00Z","v":12066,"vw":37.534894},{"c":37.555,"h":37.555,"l":37.41,"n":364,"o":37.46,"t":"2026-10-13T18:15:00Z","v":13878,"vw":37.494652},{"c":37.51,"h":37.56,"l":37.475,"n":246,"o":37.56,"t":"2026-10-13T18:30:00Z","v":10688,"vw":37.510887},{"c":37.61,"h":37.63,"l":37.51,"n":345,"o":37.51,"t":"2026-10-13T18:45:00Z","v":11051,"vw":37.573698},{"c":37.67,"h":37.685,"l":37.575,"n":413,"o":37.615,"t":"2026-10-13T19:00:00Z","v":18916,"vw":37.628129},{"c":37.38,"h":37.65,"l":37.38,"n":411,"o":37.65,"t":"2026-10-13T19:15:00Z","v":22032,"vw":37.52529},{"c":37.1,"h":37.44,"l":37.05,"n":806,"o":37.395,"t":"2026-10-13T19:30:00Z","v":26391,"vw":37.231513},{"c":37.18,"h":37.3,"l":37.01,"n":2313,"o":37.1,"t":"2026-10-13T19:45:00Z","v":111065,"vw":37.152736},{"c":37.17,"h":37.18,"l":37.17,"n":28,"o":37.18,"t":"2026-10-13T20:00:00Z","v":209920,"vw":37.17001},{"c":36.52,"h":36.52,"l":36.52,"n":1,"o":36.52,"t":"2026-10-14T12:30:00Z","v":100,"vw":36.52},{"c":37.25,"h":37.25,"l":37.2,"n":10,"o":37.2,"t":"2026-10-14T13:15:00Z","v":459,"vw":37.238208},{"c":37.36,"h":37.66,"l":37.06,"n":554,"o":37.06,"t":"2026-10-14T13:30:00Z","v":40044,"vw":37.454614},{"c":37.28,"h":37.42,"l":37.1301,"n":238,"o":37.41,"t":"2026-10-14T13:45:00Z","v":10083,"vw":37.285186},{"c":36.88,"h":37.3,"l":36.87,"n":270,"o":37.21,"t":"2026-10-14T14:00:00Z","v":6813,"vw":37.051826},{"c":36.71,"h":36.87,"l":36.545,"n":258,"o":36.86,"t":"2026-10-14T14:15:00Z","v":9495,"vw":36.698289},{"c":36.83,"h":36.94,"l":36.65,"n":241,"o":36.76,"t":"2026-10-14T14:30:00Z","v":8800,"vw":36.818202},{"c":36.92,"h":37.04,"l":36.77,"n":238,"o":36.88,"t":"2026-10-14T14:45:00Z","v":9275,"vw":36.924144},{"c":36.845,"h":36.96,"l":36.81,"n":257,"o":36.92,"t":"2026-10-14T15:00:00Z","v":8634,"vw":36.882016},{"c":37.01,"h":37.04,"l":36.74,"n":163,"o":36.81,"t":"2026-10-14T15:15:00Z","v":6613,"vw":36.90825},{"c":36.84,"h":37.09,"l":36.84,"n":308,"o":36.995,"t":"2026-10-14T15:30:00Z","v":10296,"vw":36.946611},{"c":36.72,"h":36.96,"l":36.69,"n":328,"o":36.905,"t":"2026-10-14T15:45:00Z","v":12992,"vw":36.844344},{"c":37,"h":37.14,"l":36.68,"n":534,"o":36.72,"t":"2026-10-14T16:00:00Z","v":24539,"vw":36.977027},{"c":36.97,"h":37.06,"l":36.94,"n":444,"o":37.05,"t":"2026-10-14T16:15:00Z","v":21576,"vw":36.98314},{"c":36.685,"h":36.95,"l":36.685,"n":552,"o":36.94,"t":"2026-10-14T16:30:00Z","v":26991,"vw":36.812161},{"c":36.555,"h":36.77,"l":36.55,"n":269,"o":36.68,"t":"2026-10-14T16:45:00Z","v":8790,"vw":36.697945},{"c":36.53,"h":36.61,"l":36.51,"n":202,"o":36.6,"t":"2026-10-14T17:00:00Z","v":6143,"vw":36.55195},{"c":36.41,"h":36.57,"l":36.38,"n":315,"o":36.56,"t":"2026-10-14T17:15:00Z","v":12909,"vw":36.45723},{"c":36.46,"h":36.54,"l":36.33,"n":271,"o":36.41,"t":"2026-10-14T17:30:00Z","v":10433,"vw":36.421976},{"c":36.515,"h":36.585,"l":36.455,"n":219,"o":36.46,"t":"2026-10-14T17:45:00Z","v":7107,"vw":36.524386},{"c":36.645,"h":36.68,"l":36.54,"n":327,"o":36.54,"t":"2026-10-14T18:00:00Z","v":9123,"vw":36.620796},{"c":36.54,"h":36.735,"l":36.5,"n":357,"o":36.67,"t":"2026-10-14T18:15:00Z","v":14839,"vw":36.615263},{"c":36.605,"h":36.635,"l":36.5,"n":299,"o":36.535,"t":"2026-10-14T18:30:00Z","v":10298,"vw":36.569729},{"c":36.395,"h":36.67,"l":36.38,"n":388,"o":36.56,"t":"2026-10-14T18:45:00Z","v":24445,"vw":36.603246},{"c":36.3,"h":36.41,"l":36.3,"n":345,"o":36.36,"t":"2026-10-14T19:00:00Z","v":13542,"vw":36.343474},{"c":36.45,"h":36.47,"l":36.3,"n":524,"o":36.3,"t":"2026-10-14T19:15:00Z","v":17395,"vw":36.383255},{"c":36.65,"h":36.83,"l":36.47,"n":999,"o":36.47,"t":"2026-10-14T19:30:00Z","v":42173,"vw":36.704659},{"c":36.88,"h":36.95,"l":36.66,"n":2593,"o":36.67,"t":"2026-10-14T19:45:00Z","v":121329,"vw":36.85879},{"c":36.87,"h":36.87,"l":36.87,"n":20,"o":36.87,"t":"2026-10-14T20:00:00Z","v":104568,"vw":36.87},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-14T20:45:00Z","v":402,"vw":36.87},{"c":36.88,"h":37.87,"l":36.88,"n":8,"o":37.87,"t":"2026-10-15T08:00:00Z","v":689,"vw":37.034051},{"c":36.88,"h":36.88,"l":36.88,"n":6,"o":36.88,"t":"2026-10-15T08:30:00Z","v":196,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":8,"o":36.88,"t":"2026-10-15T08:45:00Z","v":798,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":4,"o":36.88,"t":"2026-10-15T09:00:00Z","v":465,"vw":36.88},{"c":37.07,"h":37.07,"l":36.88,"n":3,"o":36.88,"t":"2026-10-15T09:45:00Z","v":2812,"vw":36.886757},{"c":37.07,"h":37.07,"l":37.07,"n":51,"o":37.07,"t":"2026-10-15T11:00:00Z","v":2698,"vw":37.07},{"c":38.35,"h":38.41,"l":37.28,"n":321,"o":37.28,"t":"2026-10-15T13:30:00Z","v":27137,"vw":37.984765},{"c":39.675,"h":39.9,"l":38.3,"n":1266,"o":38.3,"t":"2026-10-15T13:45:00Z","v":100025,"vw":39.192718},{"c":40.065,"h":40.105,"l":39.32,"n":940,"o":39.69,"t":"2026-10-15T14:00:00Z","v":53590,"vw":39.763864},{"c":39.69,"h":40.16,"l":39.55,"n":892,"o":40.16,"t":"2026-10-15T14:15:00Z","v":60610,"vw":39.75774},{"c":39.245,"h":39.8,"l":39.18,"n":996,"o":39.7,"t":"2026-10-15T14:30:00Z","v":74682,"vw":39.478898},{"c":39.06,"h":39.31,"l":38.93,"n":849,"o":39.2,"t":"2026-10-15T14:45:00Z","v":56511,"vw":39.109683},{"c":39,"h":39.375,"l":39,"n":829,"o":39.11,"t":"2026-10-15T15:00:00Z","v":50222,"vw":39.222491},{"c":38.85,"h":39.05,"l":38.83,"n":376,"o":38.96,"t":"2026-10-15T15:15:00Z","v":13595,"vw":38.917172},{"c":39.05,"h":39.275,"l":38.85,"n":632,"o":38.915,"t":"2026-10-15T15:30:00Z","v":39686,"vw":39.002484},{"c":38.875,"h":39.13,"l":38.83,"n":465,"o":39.106005,"t":"2026-10-15T15:45:00Z","v":17579,"vw":38.99432},{"c":38.78,"h":38.9,"l":38.755,"n":408,"o":38.82,"t":"2026-10-15T16:00:00Z","v":19578,"vw":38.816349},{"c":38.78,"h":38.89,"l":38.74,"n":344,"o":38.82,"t":"2026-10-15T16:15:00Z","v":9008,"vw":38.812555},{"c":38.83,"h":38.88,"l":38.795,"n":233,"o":38.8,"t":"2026-10-15T16:30:00Z","v":6032,"vw":38.826908},{"c":39.07,"h":39.1,"l":38.85,"n":372,"o":38.85,"t":"2026-10-15T16:45:00Z","v":12731,"vw":39.001074},{"c":38.9305,"h":39.25,"l":38.87,"n":446,"o":39.11,"t":"2026-10-15T17:00:00Z","v":16754,"vw":39.065169},{"c":39.055,"h":39.115,"l":38.96,"n":231,"o":38.97,"t":"2026-10-15T17:15:00Z","v":8736,"vw":39.022677},{"c":38.895,"h":39.16,"l":38.895,"n":335,"o":39.11,"t":"2026-10-15T17:30:00Z","v":12347,"vw":39.017636},{"c":39.03,"h":39.0591,"l":38.895,"n":283,"o":38.895,"t":"2026-10-15T17:45:00Z","v":9637,"vw":39.011554},{"c":38.89,"h":39.1,"l":38.84,"n":424,"o":39.03,"t":"2026-10-15T18:00:00Z","v":16234,"vw":39.027728},{"c":38.83,"h":38.905,"l":38.81,"n":374,"o":38.9,"t":"2026-10-15T18:15:00Z","v":13053,"vw":38.858935},{"c":38.79,"h":38.88,"l":38.77,"n":379,"o":38.805,"t":"2026-10-15T18:30:00Z","v":12255,"vw":38.823251},{"c":39.19,"h":39.19,"l":38.8,"n":557,"o":38.82,"t":"2026-10-15T18:45:00Z","v":19744,"vw":39.050063},{"c":39.32,"h":39.36,"l":39.12,"n":607,"o":39.195,"t":"2026-10-15T19:00:00Z","v":24388,"vw":39.249367},{"c":39.31,"h":39.4,"l":39.23,"n":877,"o":39.36,"t":"2026-10-15T19:15:00Z","v":39584,"vw":39.323653},{"c":39.16,"h":39.4197,"l":39.032,"n":1182,"o":39.31,"t":"2026-10-15T19:30:00Z","v":55636,"vw":39.256222},{"c":39.15,"h":39.31,"l":39,"n":3033,"o":39.14,"t":"2026-10-15T19:45:00Z","v":182062,"vw":39.182597},{"c":39.1,"h":39.23,"l":39.1,"n":34,"o":39.23,"t":"2026-10-15T20:00:00Z","v":134309,"vw":39.229493},{"c":39.23,"h":39.23,"l":39.11,"n":2,"o":39.11,"t":"2026-10-15T20:30:00Z","v":1231,"vw":39.220252},{"c":38.95,"h":39,"l":38.95,"n":3,"o":39,"t":"2026-10-16T11:00:00Z","v":492,"vw":38.980227},{"c":39.06,"h":39.06,"l":39.01,"n":14,"o":39.01,"t":"2026-10-16T11:15:00Z","v":607,"vw":39.02},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-16T11:45:00Z","v":199,"vw":39.25},{"c":39.47,"h":39.49,"l":39.47,"n":13,"o":39.49,"t":"2026-10-16T13:00:00Z","v":598,"vw":39.479237},{"c":40.355,"h":40.69,"l":39.53,"n":363,"o":39.78,"t":"2026-10-16T13:30:00Z","v":33223,"vw":39.967522},{"c":39.9,"h":40.29,"l":39.9,"n":260,"o":40.24,"t":"2026-10-16T13:45:00Z","v":8207,"vw":40.099971},{"c":39.375,"h":39.705,"l":39.2,"n":358,"o":39.7,"t":"2026-10-16T14:00:00Z","v":18907,"vw":39.438475},{"c":39.45,"h":39.65,"l":39.35,"n":435,"o":39.45,"t":"2026-10-16T14:15:00Z","v":19944,"vw":39.544216},{"c":39.54,"h":39.64,"l":39.45,"n":311,"o":39.535,"t":"2026-10-16T14:30:00Z","v":12732,"vw":39.532252},{"c":39.245,"h":39.72,"l":39.15,"n":465,"o":39.6,"t":"2026-10-16T14:45:00Z","v":31773,"vw":39.427759},{"c":39.32,"h":39.35,"l":39.01,"n":527,"o":39.27,"t":"2026-10-16T15:00:00Z","v":21096,"vw":39.163597},{"c":39.21,"h":39.29,"l":39.11,"n":274,"o":39.2,"t":"2026-10-16T15:15:00Z","v":9107,"vw":39.194683},{"c":39.43,"h":39.52,"l":39.13,"n":319,"o":39.15,"t":"2026-10-16T15:30:00Z","v":12036,"vw":39.356408},{"c":39.23,"h":39.53,"l":39.205,"n":408,"o":39.465,"t":"2026-10-16T15:45:00Z","v":14327,"vw":39.404934},{"c":39.47,"h":39.53,"l":39.21,"n":529,"o":39.26,"t":"2026-10-16T16:00:00Z","v":33541,"vw":39.419505},{"c":39.39,"h":39.54,"l":39.33,"n":292,"o":39.54,"t":"2026-10-16T16:15:00Z","v":11298,"vw":39.438424},{"c":39.34,"h":39.38,"l":39.19,"n":507,"o":39.32,"t":"2026-10-16T16:30:00Z","v":19638,"vw":39.275401},{"c":39.28,"h":39.34,"l":39.16,"n":453,"o":39.34,"t":"2026-10-16T16:45:00Z","v":20062,"vw":39.239632},{"c":39.02,"h":39.32,"l":39.01,"n":616,"o":39.31,"t":"2026-10-16T17:00:00Z","v":29771,"vw":39.125296},{"c":39.08,"h":39.1,"l":38.9405,"n":458,"o":39.02,"t":"2026-10-16T17:15:00Z","v":15651,"vw":39.027096},{"c":39.045,"h":39.19,"l":39.01,"n":457,"o":39.08,"t":"2026-10-16T17:30:00Z","v":19004,"vw":39.087686},{"c":39.36,"h":39.42,"l":38.99,"n":506,"o":39.04,"t":"2026-10-16T17:45:00Z","v":23701,"vw":39.200845},{"c":39.425,"h":39.45,"l":39.27,"n":595,"o":39.37,"t":"2026-10-16T18:00:00Z","v":22503,"vw":39.352607},{"c":39.29,"h":39.54,"l":39.27,"n":676,"o":39.45,"t":"2026-10-16T18:15:00Z","v":25117,"vw":39.41805},{"c":39.27,"h":39.31,"l":39.17,"n":531,"o":39.27,"t":"2026-10-16T18:30:00Z","v":10895,"vw":39.246808},{"c":39.115,"h":39.32,"l":39.11,"n":547,"o":39.28,"t":"2026-10-16T18:45:00Z","v":9183,"vw":39.231224},{"c":39.205,"h":39.225,"l":39.06,"n":516,"o":39.12,"t":"2026-10-16T19:00:00Z","v":12653,"vw":39.132328},{"c":39.32,"h":39.405,"l":39.205,"n":724,"o":39.205,"t":"2026-10-16T19:15:00Z","v":19586,"vw":39.31833},{"c":39.355,"h":39.445,"l":39.22,"n":1034,"o":39.33,"t":"2026-10-16T19:30:00Z","v":50244,"vw":39.330529},{"c":39.55,"h":39.68,"l":39.23,"n":3434,"o":39.39,"t":"2026-10-16T19:45:00Z","v":239279,"vw":39.533802},{"c":39.4,"h":39.8,"l":39.4,"n":44,"o":39.59,"t":"2026-10-16T20:00:00Z","v":190358,"vw":39.561095},{"c":39.0297,"h":39.0297,"l":39.0297,"n":1,"o":39.0297,"t":"2026-10-16T21:00:00Z","v":200,"vw":39.0297},{"c":39.69,"h":39.69,"l":39.69,"n":2,"o":39.69,"t":"2026-10-19T11:00:00Z","v":136,"vw":39.69},{"c":39.01,"h":39.39,"l":38.96,"n":184,"o":38.96,"t":"2026-10-19T13:30:00Z","v":18381,"vw":39.062383},{"c":39.293,"h":39.3,"l":39.1,"n":205,"o":39.18,"t":"2026-10-19T13:45:00Z","v":13189,"vw":39.230934},{"c":39.41,"h":39.62,"l":39.24,"n":291,"o":39.27,"t":"2026-10-19T14:00:00Z","v":8681,"vw":39.420656},{"c":39.24,"h":39.56,"l":39.09,"n":407,"o":39.44,"t":"2026-10-19T14:15:00Z","v":31354,"vw":39.368727},{"c":39.31,"h":39.46,"l":39.17,"n":243,"o":39.27,"t":"2026-10-19T14:30:00Z","v":9694,"vw":39.269891},{"c":39.295,"h":39.35,"l":39.22,"n":166,"o":39.27,"t":"2026-10-19T14:45:00Z","v":6153,"vw":39.276545},{"c":39.345,"h":39.38,"l":39.275,"n":291,"o":39.29,"t":"2026-10-19T15:00:00Z","v":9944,"vw":39.33342},{"c":39.495,"h":39.61,"l":39.405,"n":302,"o":39.42,"t":"2026-10-19T15:15:00Z","v":10307,"vw":39.529744},{"c":39.59,"h":39.66,"l":39.49,"n":384,"o":39.49,"t":"2026-10-19T15:30:00Z","v":15785,"vw":39.578186},{"c":39.7291,"h":39.8,"l":39.57,"n":312,"o":39.59,"t":"2026-10-19T15:45:00Z","v":10538,"vw":39.682956},{"c":39.87,"h":39.94,"l":39.7,"n":481,"o":39.7,"t":"2026-10-19T16:00:00Z","v":18334,"vw":39.830022},{"c":39.84,"h":39.99,"l":39.8,"n":440,"o":39.87,"t":"2026-10-19T16:15:00Z","v":15524,"vw":39.906798},{"c":40.01,"h":40.08,"l":39.79,"n":446,"o":39.9,"t":"2026-10-19T16:30:00Z","v":22972,"vw":39.940953},{"c":40.12,"h":40.335,"l":40.02,"n":676,"o":40.02,"t":"2026-10-19T16:45:00Z","v":38785,"vw":40.154922},{"c":40.3,"h":40.31,"l":40.09,"n":514,"o":40.175,"t":"2026-10-19T17:00:00Z","v":18249,"vw":40.191937},{"c":40.24,"h":40.35,"l":40.24,"n":307,"o":40.34,"t":"2026-10-19T17:15:00Z","v":7593,"vw":40.303641},{"c":40.315,"h":40.33,"l":40.16,"n":577,"o":40.265,"t":"2026-10-19T17:30:00Z","v":33583,"vw":40.25658},{"c":40.16,"h":40.33,"l":40.15,"n":648,"o":40.315,"t":"2026-10-19T17:45:00Z","v":37927,"vw":40.211299},{"c":40.06,"h":40.2,"l":40.02,"n":431,"o":40.145,"t":"2026-10-19T18:00:00Z","v":20080,"vw":40.138922},{"c":40.17,"h":40.25,"l":40.085,"n":457,"o":40.095,"t":"2026-10-19T18:15:00Z","v":36115,"vw":40.204668},{"c":40.26,"h":40.31,"l":40.1,"n":495,"o":40.15,"t":"2026-10-19T18:30:00Z","v":18784,"vw":40.173623},{"c":40.145,"h":40.32,"l":40.12,"n":513,"o":40.29,"t":"2026-10-19T18:45:00Z","v":19498,"vw":40.214137},{"c":40.19,"h":40.23,"l":40.1,"n":465,"o":40.135,"t":"2026-10-19T19:00:00Z","v":20381,"vw":40.159754},{"c":40.215,"h":40.345,"l":40.18,"n":784,"o":40.19,"t":"2026-10-19T19:15:00Z","v":34460,"vw":40.224259},{"c":40.22,"h":40.33,"l":40.15,"n":1257,"o":40.2295,"t":"2026-10-19T19:30:00Z","v":84148,"vw":40.257488},{"c":40.12,"h":40.34,"l":40.11,"n":2961,"o":40.245,"t":"2026-10-19T19:45:00Z","v":157978,"vw":40.221769},{"c":40.14,"h":40.14,"l":40.14,"n":25,"o":40.14,"t":"2026-10-19T20:00:00Z","v":115864,"vw":40.14},{"c":40.25,"h":40.25,"l":40.23,"n":5,"o":40.23,"t":"2026-10-20T11:00:00Z","v":415,"vw":40.235858},{"c":40.37,"h":40.38,"l":40.37,"n":2,"o":40.38,"t":"2026-10-20T11:15:00Z","v":252,"vw":40.375},{"c":40.5,"h":40.5,"l":40.4,"n":20,"o":40.4,"t":"2026-10-20T11:30:00Z","v":2221,"vw":40.479539},{"c":40.75,"h":40.76,"l":40.74,"n":46,"o":40.74,"t":"2026-10-20T11:45:00Z","v":2000,"vw":40.750568},{"c":40.73,"h":40.73,"l":40.73,"n":5,"o":40.73,"t":"2026-10-20T12:00:00Z","v":257,"vw":40.73},{"c":41.18,"h":41.275,"l":40.262,"n":503,"o":40.38,"t":"2026-10-20T13:30:00Z","v":36729,"vw":40.835221},{"c":41.57,"h":41.85,"l":41.137,"n":470,"o":41.137,"t":"2026-10-20T13:45:00Z","v":25012,"vw":41.524454},{"c":40.855,"h":41.49,"l":40.76,"n":446,"o":41.49,"t":"2026-10-20T14:00:00Z","v":21009,"vw":41.123754},{"c":40.84,"h":41.16,"l":40.81,"n":385,"o":40.845,"t":"2026-10-20T14:15:00Z","v":16165,"vw":40.905508},{"c":41.045,"h":41.19,"l":40.875,"n":159,"o":40.875,"t":"2026-10-20T14:30:00Z","v":7647,"vw":41.032572},{"c":41.16,"h":41.19,"l":41.06,"n":325,"o":41.1799,"t":"2026-10-20T14:45:00Z","v":14122,"vw":41.124331},{"c":41.1201,"h":41.375,"l":40.967,"n":508,"o":41.19,"t":"2026-10-20T15:00:00Z","v":24623,"vw":41.150053},{"c":41.07,"h":41.25,"l":41.06,"n":308,"o":41.16,"t":"2026-10-20T15:15:00Z","v":11083,"vw":41.147244},{"c":41.145,"h":41.15,"l":40.94,"n":220,"o":41.01,"t":"2026-10-20T15:30:00Z","v":7607,"vw":41.059599},{"c":41.15,"h":41.22,"l":41.06,"n":248,"o":41.21,"t":"2026-10-20T15:45:00Z","v":7381,"vw":41.143696},{"c":41.27,"h":41.305,"l":41.075,"n":285,"o":41.13,"t":"2026-10-20T16:00:00Z","v":11610,"vw":41.210763},{"c":41.23,"h":41.33,"l":41.19,"n":277,"o":41.27,"t":"2026-10-20T16:15:00Z","v":7808,"vw":41.249065},{"c":41.315,"h":41.34,"l":41.18,"n":286,"o":41.24,"t":"2026-10-20T16:30:00Z","v":10068,"vw":41.260785},{"c":41.45,"h":41.45,"l":41.25,"n":370,"o":41.315,"t":"2026-10-20T16:45:00Z","v":12017,"vw":41.310899},{"c":41.41,"h":41.515,"l":41.39,"n":432,"o":41.4425,"t":"2026-10-20T17:00:00Z","v":24122,"vw":41.43683},{"c":41.53,"h":41.58,"l":41.405,"n":377,"o":41.42,"t":"2026-10-20T17:15:00Z","v":16055,"vw":41.503592},{"c":41.575,"h":41.6,"l":41.51,"n":324,"o":41.535,"t":"2026-10-20T17:30:00Z","v":14456,"vw":41.56958},{"c":41.46,"h":41.64,"l":41.46,"n":456,"o":41.58,"t":"2026-10-20T17:45:00Z","v":17086,"vw":41.556732},{"c":41.525,"h":41.59,"l":41.48,"n":497,"o":41.5,"t":"2026-10-20T18:00:00Z","v":21965,"vw":41.549889},{"c":41.51,"h":41.605,"l":41.475,"n":611,"o":41.56,"t":"2026-10-20T18:15:00Z","v":27719,"vw":41.513435},{"c":41.43,"h":41.545,"l":41.42,"n":465,"o":41.51,"t":"2026-10-20T18:30:00Z","v":27477,"vw":41.483191},{"c":41.49,"h":41.59,"l":41.47,"n":403,"o":41.48,"t":"2026-10-20T18:45:00Z","v":13860,"vw":41.513061},{"c":41.54,"h":41.63,"l":41.445,"n":638,"o":41.475,"t":"2026-10-20T19:00:00Z","v":20697,"vw":41.539972},{"c":41.53,"h":41.66,"l":41.53,"n":703,"o":41.545,"t":"2026-10-20T19:15:00Z","v":27803,"vw":41.596727},{"c":41.585,"h":41.6,"l":41.41,"n":1061,"o":41.53,"t":"2026-10-20T19:30:00Z","v":48103,"vw":41.505954},{"c":41.65,"h":41.79,"l":41.6,"n":2440,"o":41.6,"t":"2026-10-20T19:45:00Z","v":124389,"vw":41.677583},{"c":41.65,"h":41.65,"l":41.65,"n":33,"o":41.65,"t":"2026-10-20T20:00:00Z","v":95467,"vw":41.65},{"c":41.57,"h":41.57,"l":41.56,"n":2,"o":41.56,"t":"2026-10-20T23:00:00Z","v":200,"vw":41.565},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-20T23:45:00Z","v":200,"vw":41.55},{"c":41.715,"h":41.89,"l":41.01,"n":484,"o":41.42,"t":"2026-10-21T13:30:00Z","v":43990,"vw":41.566914},{"c":42.12,"h":42.46,"l":41.725,"n":764,"o":41.725,"t":"2026-10-21T13:45:00Z","v":50801,"vw":42.063321},{"c":41.975,"h":42.12,"l":41.69,"n":372,"o":42.12,"t":"2026-10-21T14:00:00Z","v":17212,"vw":41.874766},{"c":42.1351,"h":42.3,"l":41.89,"n":351,"o":41.975,"t":"2026-10-21T14:15:00Z","v":16535,"vw":42.134268},{"c":42.265,"h":42.265,"l":42.06,"n":268,"o":42.25,"t":"2026-10-21T14:30:00Z","v":12354,"vw":42.196307},{"c":42.36,"h":42.38,"l":42.255,"n":268,"o":42.27,"t":"2026-10-21T14:45:00Z","v":18040,"vw":42.33955},{"c":42.48,"h":42.48,"l":42.2805,"n":477,"o":42.37,"t":"2026-10-21T15:00:00Z","v":20846,"vw":42.361388},{"c":42.68,"h":42.68,"l":42.43,"n":497,"o":42.455,"t":"2026-10-21T15:15:00Z","v":33167,"vw":42.498774},{"c":42.505,"h":42.75,"l":42.45,"n":423,"o":42.71,"t":"2026-10-21T15:30:00Z","v":25531,"vw":42.595478},{"c":42.505,"h":42.66,"l":42.46,"n":477,"o":42.54,"t":"2026-10-21T15:45:00Z","v":50525,"vw":42.547528},{"c":42.49,"h":42.5845,"l":42.415,"n":340,"o":42.505,"t":"2026-10-21T16:00:00Z","v":13146,"vw":42.505613},{"c":42.56,"h":42.57,"l":42.45,"n":234,"o":42.45,"t":"2026-10-21T16:15:00Z","v":11244,"vw":42.522844},{"c":42.67,"h":42.71,"l":42.55,"n":399,"o":42.57,"t":"2026-10-21T16:30:00Z","v":21905,"vw":42.631883},{"c":42.65,"h":42.73,"l":42.6,"n":368,"o":42.66,"t":"2026-10-21T16:45:00Z","v":19730,"vw":42.664388},{"c":42.53,"h":42.7,"l":42.49,"n":473,"o":42.65,"t":"2026-10-21T17:00:00Z","v":18589,"vw":42.607662},{"c":42.6,"h":42.64,"l":42.53,"n":363,"o":42.62,"t":"2026-10-21T17:15:00Z","v":17497,"vw":42.579847},{"c":42.64,"h":42.64,"l":42.54,"n":397,"o":42.565,"t":"2026-10-21T17:30:00Z","v":17805,"vw":42.587887},{"c":42.71,"h":42.77,"l":42.655,"n":513,"o":42.66,"t":"2026-10-21T17:45:00Z","v":15127,"vw":42.711733},{"c":42.67,"h":42.75,"l":42.56,"n":407,"o":42.705,"t":"2026-10-21T18:00:00Z","v":13656,"vw":42.678631},{"c":42.66,"h":42.72,"l":42.61,"n":250,"o":42.6425,"t":"2026-10-21T18:15:00Z","v":14331,"vw":42.658131},{"c":42.69,"h":42.745,"l":42.63,"n":415,"o":42.67,"t":"2026-10-21T18:30:00Z","v":18082,"vw":42.688812},{"c":42.68,"h":42.75,"l":42.595,"n":593,"o":42.71,"t":"2026-10-21T18:45:00Z","v":24797,"vw":42.680874},{"c":42.59,"h":42.76,"l":42.59,"n":792,"o":42.68,"t":"2026-10-21T19:00:00Z","v":34680,"vw":42.673851},{"c":42.925,"h":42.925,"l":42.65,"n":682,"o":42.65,"t":"2026-10-21T19:15:00Z","v":29228,"vw":42.78353},{"c":43.3,"h":43.3,"l":42.92,"n":1401,"o":42.92,"t":"2026-10-21T19:30:00Z","v":70926,"vw":43.093799},{"c":43.23,"h":43.56,"l":43.185,"n":3532,"o":43.3,"t":"2026-10-21T19:45:00Z","v":168418,"vw":43.399926},{"c":43.2,"h":43.23,"l":43.2,"n":33,"o":43.23,"t":"2026-10-21T20:00:00Z","v":121788,"vw":43.200188},{"c":43.8,"h":43.8,"l":43.79,"n":2,"o":43.79,"t":"2026-10-21T20:30:00Z","v":200,"vw":43.795},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-22T10:45:00Z","v":111,"vw":42.61},{"c":43.55,"h":43.55,"l":42.75,"n":97,"o":42.8,"t":"2026-10-22T11:30:00Z","v":8070,"vw":43.121152},{"c":42.9,"h":42.92,"l":42.9,"n":3,"o":42.92,"t":"2026-10-22T11:45:00Z","v":290,"vw":42.91},{"c":42.9,"h":42.91,"l":42.9,"n":6,"o":42.91,"t":"2026-10-22T12:45:00Z","v":1751,"vw":42.901186},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-22T13:00:00Z","v":300,"vw":43.25},{"c":43.97,"h":44,"l":43.0401,"n":281,"o":43.4,"t":"2026-10-22T13:30:00Z","v":28144,"vw":43.603023},{"c":43.96,"h":44,"l":43.57,"n":297,"o":43.775,"t":"2026-10-22T13:45:00Z","v":23364,"vw":43.879264},{"c":43.865,"h":43.895,"l":43.65,"n":429,"o":43.885,"t":"2026-10-22T14:00:00Z","v":32073,"vw":43.809827},{"c":44.01,"h":44.17,"l":43.85,"n":493,"o":43.89,"t":"2026-10-22T14:15:00Z","v":31057,"vw":44.000854},{"c":43.925,"h":44.14,"l":43.88,"n":624,"o":44.05,"t":"2026-10-22T14:30:00Z","v":46020,"vw":43.996508},{"c":44.35,"h":44.35,"l":43.83,"n":499,"o":43.83,"t":"2026-10-22T14:45:00Z","v":33753,"vw":44.032097},{"c":44.445,"h":44.68,"l":44.34,"n":732,"o":44.355,"t":"2026-10-22T15:00:00Z","v":50148,"vw":44.476441},{"c":44.645,"h":44.67,"l":44.445,"n":546,"o":44.445,"t":"2026-10-22T15:15:00Z","v":37796,"vw":44.49669},{"c":44.8,"h":44.9,"l":44.61,"n":635,"o":44.695,"t":"2026-10-22T15:30:00Z","v":46702,"vw":44.766227},{"c":44.705,"h":45.01,"l":44.64,"n":586,"o":44.84,"t":"2026-10-22T15:45:00Z","v":25240,"vw":44.858032},{"c":44.24,"h":44.695,"l":44.24,"n":761,"o":44.63,"t":"2026-10-22T16:00:00Z","v":71327,"vw":44.477511},{"c":44.665,"h":44.7,"l":44.32,"n":445,"o":44.37,"t":"2026-10-22T16:15:00Z","v":21877,"vw":44.5384},{"c":44.55,"h":44.845,"l":44.49,"n":493,"o":44.7,"t":"2026-10-22T16:30:00Z","v":23500,"vw":44.70053},{"c":44.58,"h":44.6619,"l":44.22,"n":518,"o":44.61,"t":"2026-10-22T16:45:00Z","v":19088,"vw":44.437042},{"c":44.07,"h":44.625,"l":44.07,"n":517,"o":44.59,"t":"2026-10-22T17:00:00Z","v":18173,"vw":44.328668},{"c":44.3,"h":44.32,"l":44.01,"n":717,"o":44.07,"t":"2026-10-22T17:15:00Z","v":54590,"vw":44.172814},{"c":44.545,"h":44.59,"l":44.25,"n":626,"o":44.3,"t":"2026-10-22T17:30:00Z","v":29033,"vw":44.477347},{"c":44.515,"h":44.645,"l":44.4501,"n":665,"o":44.545,"t":"2026-10-22T17:45:00Z","v":49984,"vw":44.527765},{"c":44.41,"h":44.5,"l":44.28,"n":741,"o":44.47,"t":"2026-10-22T18:00:00Z","v":45837,"vw":44.446677},{"c":44.415,"h":44.57,"l":44.4,"n":786,"o":44.43,"t":"2026-10-22T18:15:00Z","v":41940,"vw":44.46268},{"c":44.42,"h":44.43,"l":44.38,"n":85,"o":44.4025,"t":"2026-10-22T18:30:00Z","v":4229,"vw":44.41535}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.43361182519280206,"strike":61.18251928020565,"iv":0.8018948586118252,"gamma":0.017533676092544987,"theta":-0.030526221079691516,"vega":0.021862724935732648,"rho":0.003128110081680062,"breakevenPct":38.8376095209519},{"delta":0.15,"premium":0.7090983606557377,"strike":57.77049180327869,"iv":0.7891445901639345,"gamma":0.023191475409836064,"theta":-0.039568196721311476,"vega":0.02861704918032787,"rho":0.004653628598728141,"breakevenPct":31.770144578491266},{"delta":0.2,"premium":0.995983606557377,"strike":55.03825136612022,"iv":0.7891992349726776,"gamma":0.028328087431693995,"theta":-0.048475300546448094,"vega":0.03501049180327869,"rho":0.006171461640842106,"breakevenPct":26.260105841995475},{"delta":0.25,"premium":1.346307636887608,"strike":53.22406340057637,"iv":0.7878147694524495,"gamma":0.031561167146974066,"theta":-0.053856772334293944,"vega":0.03890050432276657,"rho":0.007647640228308431,"breakevenPct":22.961629196629055},{"delta":0.3,"premium":1.6975324207492792,"strike":51.42291066282421,"iv":0.7864098703170029,"gamma":0.03476721902017291,"theta":-0.059188184438040345,"vega":0.042754971181556196,"rho":0.009123227373213836,"breakevenPct":19.694554041400373},{"delta":0.35,"premium":2.068126385809312,"strike":49.7089800443459,"iv":0.786429157427938,"gamma":0.03755609756097561,"theta":-0.06406352549889134,"vega":0.046184146341463415,"rho":0.010585163400949485,"breakevenPct":16.667657571327645},{"delta":0.4,"premium":2.511585365853658,"strike":48.323170731707314,"iv":0.7918060975609756,"gamma":0.03877560975609756,"theta":-0.06722317073170732,"vega":0.04801341463414634,"rho":0.01199574522599892,"breakevenPct":14.544290440651132},{"delta":0.45,"premium":2.9988205128205125,"strike":46.97948717948718,"iv":0.7993723076923077,"gamma":0.039395897435897435,"theta":-0.0697454358974359,"vega":0.04924574358974359,"rho":0.013374558571372819,"breakevenPct":12.614483308489609},{"delta":0.5,"premium":3.5501025641025636,"strike":45.697435897435895,"iv":0.8101415384615385,"gamma":0.03913948717948718,"theta":-0.07133517948717949,"vega":0.049604717948717944,"rho":0.014706892909536699,"breakevenPct":10.967864942628346},{"delta":0.55,"premium":4.144725956566702,"strike":44.4105480868666,"iv":0.8181220268872802,"gamma":0.03848128231644261,"theta":-0.07168128231644261,"vega":0.049257704239917266,"rho":0.016006382158990393,"breakevenPct":9.40800820962888},{"delta":0.6,"premium":4.791054808686659,"strike":43.11789038262668,"iv":0.8227755946225439,"gamma":0.03734374353671148,"theta":-0.07054374353671149,"vega":0.048068459152016546,"rho":0.017266687793842453,"breakevenPct":7.951656582499638},{"delta":0.65,"premium":5.481419624217119,"strike":41.818893528183715,"iv":0.8214310020876826,"gamma":0.03581920668058455,"theta":-0.06773872651356994,"vega":0.046028810020876824,"rho":0.01849401217764991,"breakevenPct":6.580245949528691},{"delta":0.7,"premium":6.212108559498955,"strike":40.51409185803758,"iv":0.8145938413361169,"gamma":0.033940292275574116,"theta":-0.06340678496868477,"vega":0.04321043841336117,"rho":0.01969113533923643,"breakevenPct":5.2866165334306725},{"delta":0.75,"premium":6.761599099099099,"strike":39.431306306306304,"iv":0.7715,"gamma":0.0322445945945946,"theta":-0.05555810810810811,"vega":0.039074549549549545,"rho":0.021032100313682623,"breakevenPct":4.084960354676436},{"delta":0.8,"premium":7.193280780780781,"strike":38.492867867867865,"iv":0.7048333333333332,"gamma":0.030668018018018016,"theta":-0.045422972972972965,"vega":0.03408205705705705,"rho":0.022466586202760347,"breakevenPct":2.9431019572975323},{"delta":0.85,"premium":7.624962462462463,"strike":37.55442942942943,"iv":0.6381666666666667,"gamma":0.02909144144144144,"theta":-0.03528783783783784,"vega":0.029089564564564567,"rho":0.023901072091838067,"breakevenPct":1.8012435599186305}],"put":[{"delta":0.1,"premium":0.7382934055063903,"strike":31.722055856276626,"iv":1.052629324594531,"gamma":0.01297993304275023,"theta":-0.03906125462735059,"vega":0.021650994341501202,"rho":-0.004212012930280643,"breakevenPct":30.185303175371264},{"delta":0.15,"premium":0.9637369033760186,"strike":35.62863795110594,"iv":0.8601152502910361,"gamma":0.021357857974388824,"theta":-0.042153084982537836,"vega":0.02878998835855646,"rho":-0.006207251782924468,"breakevenPct":21.89071417816603},{"delta":0.2,"premium":1.4584982537834692,"strike":37.08381839348079,"iv":0.9062153667054715,"gamma":0.02450104772991851,"theta":-0.053387077997671714,"vega":0.03478533178114086,"rho":-0.008392093243673942,"breakevenPct":19.726633303971788},{"delta":0.25,"premium":1.7830047318611988,"strike":38.9077287066246,"iv":0.8494077287066246,"gamma":0.03007365930599369,"theta":-0.0562621451104101,"vega":0.03954069400630915,"rho":-0.010452170235284329,"breakevenPct":16.348075766643973},{"delta":0.3,"premium":2.247382851445663,"strike":40.55583250249252,"iv":0.8151766699900299,"gamma":0.033833399800598206,"theta":-0.05920159521435693,"vega":0.04316729810568295,"rho":-0.012614027602874044,"breakevenPct":13.680825482093603},{"delta":0.35,"premium":2.970214356929212,"strike":41.802093718843466,"iv":0.8601916251246261,"gamma":0.03413250249252243,"theta":-0.06638005982053838,"vega":0.04600877367896311,"rho":-0.014964389134301525,"breakevenPct":12.501398463464948},{"delta":0.4,"premium":3.575312174817898,"strike":43.07232049947971,"iv":0.8658495317377731,"gamma":0.035559105098855355,"theta":-0.06939271592091571,"vega":0.04810364203954215,"rho":-0.01722574701262245,"breakevenPct":11.002685162997276},{"delta":0.45,"premium":4.030567117585848,"strike":44.37304890738814,"iv":0.8214166493236212,"gamma":0.038420707596253906,"theta":-0.06710343392299688,"vega":0.04924828303850156,"rho":-0.019373827514262303,"breakevenPct":9.097607503825401},{"delta":0.5,"premium":4.917525773195877,"strike":45.834407216494846,"iv":0.8323750000000001,"gamma":0.03829806701030928,"theta":-0.06840309278350516,"vega":0.04969987113402062,"rho":-0.021853141729410264,"breakevenPct":7.8033315833732155},{"delta":0.55,"premium":6.206185567010311,"strike":47.44523195876289,"iv":0.8948750000000001,"gamma":0.035398582474226795,"theta":-0.07304226804123712,"vega":0.049506572164948456,"rho":-0.024640669554424843,"breakevenPct":7.077407859953638},{"delta":0.6,"premium":7.164556213017751,"strike":48.928994082840234,"iv":0.883681775147929,"gamma":0.034785562130177514,"theta":-0.06959893491124261,"vega":0.048071005917159765,"rho":-0.027174954636741962,"breakevenPct":5.893560455559977},{"delta":0.65,"premium":8.336082474226805,"strike":50.59278350515464,"iv":0.8795448453608248,"gamma":0.03357010309278351,"theta":-0.06584484536082474,"vega":0.04611082474226804,"rho":-0.02987655159887053,"breakevenPct":4.784360002415882},{"delta":0.7,"premium":10.097250859106527,"strike":52.74054982817869,"iv":0.9007218213058419,"gamma":0.030563230240549834,"theta":-0.06202182130584193,"vega":0.04288917525773196,"rho":-0.03304042042429419,"breakevenPct":3.9132515343123933},{"delta":0.75,"premium":11.858419243986251,"strike":54.888316151202744,"iv":0.9218987972508591,"gamma":0.027556357388316154,"theta":-0.058198797250859115,"vega":0.03966752577319588,"rho":-0.036204289249717865,"breakevenPct":3.042143066208902},{"delta":0.8,"premium":14.104545454545455,"strike":57.50528541226216,"iv":0.9202942917547569,"gamma":0.023992811839323464,"theta":-0.049431923890063414,"vega":0.034489429175475685,"rho":-0.03975573478688015,"breakevenPct":2.206534570264312},{"delta":0.85,"premium":16.68386581469649,"strike":60.447284345047926,"iv":0.927091373801917,"gamma":0.02017060702875399,"theta":-0.04064952076677316,"vega":0.02911533546325878,"rho":-0.04357230176151882,"breakevenPct":1.3893228248052385}]},"raw":{"call":[{"delta":0.1,"premium":0.43361182519280206,"strike":61.18251928020565,"iv":0.8018948586118252,"gamma":0.017533676092544987,"theta":-0.030526221079691516,"vega":0.021862724935732648,"rho":0.003128110081680062,"breakevenPct":38.8376095209519},{"delta":0.15,"premium":0.7090983606557377,"strike":57.77049180327869,"iv":0.7891445901639345,"gamma":0.023191475409836064,"theta":-0.039568196721311476,"vega":0.02861704918032787,"rho":0.004653628598728141,"breakevenPct":31.770144578491266},{"delta":0.2,"premium":0.995983606557377,"strike":55.03825136612022,"iv":0.7891992349726776,"gamma":0.028328087431693995,"theta":-0.048475300546448094,"vega":0.03501049180327869,"rho":0.006171461640842106,"breakevenPct":26.260105841995475},{"delta":0.25,"premium":1.346307636887608,"strike":53.22406340057637,"iv":0.7878147694524495,"gamma":0.031561167146974066,"theta":-0.053856772334293944,"vega":0.03890050432276657,"rho":0.007647640228308431,"breakevenPct":22.961629196629055},{"delta":0.3,"premium":1.6975324207492792,"strike":51.42291066282421,"iv":0.7864098703170029,"gamma":0.03476721902017291,"theta":-0.059188184438040345,"vega":0.042754971181556196,"rho":0.009123227373213836,"breakevenPct":19.694554041400373},{"delta":0.35,"premium":2.068126385809312,"strike":49.7089800443459,"iv":0.786429157427938,"gamma":0.03755609756097561,"theta":-0.06406352549889134,"vega":0.046184146341463415,"rho":0.010585163400949485,"breakevenPct":16.667657571327645},{"delta":0.4,"premium":2.511585365853658,"strike":48.323170731707314,"iv":0.7918060975609756,"gamma":0.03877560975609756,"theta":-0.06722317073170732,"vega":0.04801341463414634,"rho":0.01199574522599892,"breakevenPct":14.544290440651132},{"delta":0.45,"premium":2.9988205128205125,"strike":46.97948717948718,"iv":0.7993723076923077,"gamma":0.039395897435897435,"theta":-0.0697454358974359,"vega":0.04924574358974359,"rho":0.013374558571372819,"breakevenPct":12.614483308489609},{"delta":0.5,"premium":3.5501025641025636,"strike":45.697435897435895,"iv":0.8101415384615385,"gamma":0.03913948717948718,"theta":-0.07133517948717949,"vega":0.049604717948717944,"rho":0.014706892909536699,"breakevenPct":10.967864942628346},{"delta":0.55,"premium":4.144725956566702,"strike":44.4105480868666,"iv":0.8181220268872802,"gamma":0.03848128231644261,"theta":-0.07168128231644261,"vega":0.049257704239917266,"rho":0.016006382158990393,"breakevenPct":9.40800820962888},{"delta":0.6,"premium":4.791054808686659,"strike":43.11789038262668,"iv":0.8227755946225439,"gamma":0.03734374353671148,"theta":-0.07054374353671149,"vega":0.048068459152016546,"rho":0.017266687793842453,"breakevenPct":7.951656582499638},{"delta":0.65,"premium":5.481419624217119,"strike":41.818893528183715,"iv":0.8214310020876826,"gamma":0.03581920668058455,"theta":-0.06773872651356994,"vega":0.046028810020876824,"rho":0.01849401217764991,"breakevenPct":6.580245949528691},{"delta":0.7,"premium":6.212108559498955,"strike":40.51409185803758,"iv":0.8145938413361169,"gamma":0.033940292275574116,"theta":-0.06340678496868477,"vega":0.04321043841336117,"rho":0.01969113533923643,"breakevenPct":5.2866165334306725},{"delta":0.75,"premium":6.761599099099099,"strike":39.431306306306304,"iv":0.7715,"gamma":0.0322445945945946,"theta":-0.05555810810810811,"vega":0.039074549549549545,"rho":0.021032100313682623,"breakevenPct":4.084960354676436},{"delta":0.8,"premium":7.193280780780781,"strike":38.492867867867865,"iv":0.7048333333333332,"gamma":0.030668018018018016,"theta":-0.045422972972972965,"vega":0.03408205705705705,"rho":0.022466586202760347,"breakevenPct":2.9431019572975323},{"delta":0.85,"premium":7.624962462462463,"strike":37.55442942942943,"iv":0.6381666666666667,"gamma":0.02909144144144144,"theta":-0.03528783783783784,"vega":0.029089564564564567,"rho":0.023901072091838067,"breakevenPct":1.8012435599186305}],"put":[{"delta":0.1,"premium":0.7382934055063903,"strike":31.722055856276626,"iv":1.052629324594531,"gamma":0.01297993304275023,"theta":-0.03906125462735059,"vega":0.021650994341501202,"rho":-0.004212012930280643,"breakevenPct":30.185303175371264},{"delta":0.15,"premium":0.9637369033760186,"strike":35.62863795110594,"iv":0.8601152502910361,"gamma":0.021357857974388824,"theta":-0.042153084982537836,"vega":0.02878998835855646,"rho":-0.006207251782924468,"breakevenPct":21.89071417816603},{"delta":0.2,"premium":1.4584982537834692,"strike":37.08381839348079,"iv":0.9062153667054715,"gamma":0.02450104772991851,"theta":-0.053387077997671714,"vega":0.03478533178114086,"rho":-0.008392093243673942,"breakevenPct":19.726633303971788},{"delta":0.25,"premium":1.7830047318611988,"strike":38.9077287066246,"iv":0.8494077287066246,"gamma":0.03007365930599369,"theta":-0.0562621451104101,"vega":0.03954069400630915,"rho":-0.010452170235284329,"breakevenPct":16.348075766643973},{"delta":0.3,"premium":2.247382851445663,"strike":40.55583250249252,"iv":0.8151766699900299,"gamma":0.033833399800598206,"theta":-0.05920159521435693,"vega":0.04316729810568295,"rho":-0.012614027602874044,"breakevenPct":13.680825482093603},{"delta":0.35,"premium":2.970214356929212,"strike":41.802093718843466,"iv":0.8601916251246261,"gamma":0.03413250249252243,"theta":-0.06638005982053838,"vega":0.04600877367896311,"rho":-0.014964389134301525,"breakevenPct":12.501398463464948},{"delta":0.4,"premium":3.575312174817898,"strike":43.07232049947971,"iv":0.8658495317377731,"gamma":0.035559105098855355,"theta":-0.06939271592091571,"vega":0.04810364203954215,"rho":-0.01722574701262245,"breakevenPct":11.002685162997276},{"delta":0.45,"premium":4.030567117585848,"strike":44.37304890738814,"iv":0.8214166493236212,"gamma":0.038420707596253906,"theta":-0.06710343392299688,"vega":0.04924828303850156,"rho":-0.019373827514262303,"breakevenPct":9.097607503825401},{"delta":0.5,"premium":4.917525773195877,"strike":45.834407216494846,"iv":0.8323750000000001,"gamma":0.03829806701030928,"theta":-0.06840309278350516,"vega":0.04969987113402062,"rho":-0.021853141729410264,"breakevenPct":7.8033315833732155},{"delta":0.55,"premium":6.206185567010311,"strike":47.44523195876289,"iv":0.8948750000000001,"gamma":0.035398582474226795,"theta":-0.07304226804123712,"vega":0.049506572164948456,"rho":-0.024640669554424843,"breakevenPct":7.077407859953638},{"delta":0.6,"premium":7.164556213017751,"strike":48.928994082840234,"iv":0.883681775147929,"gamma":0.034785562130177514,"theta":-0.06959893491124261,"vega":0.048071005917159765,"rho":-0.027174954636741962,"breakevenPct":5.893560455559977},{"delta":0.65,"premium":8.336082474226805,"strike":50.59278350515464,"iv":0.8795448453608248,"gamma":0.03357010309278351,"theta":-0.06584484536082474,"vega":0.04611082474226804,"rho":-0.02987655159887053,"breakevenPct":4.784360002415882},{"delta":0.7,"premium":10.097250859106527,"strike":52.74054982817869,"iv":0.9007218213058419,"gamma":0.030563230240549834,"theta":-0.06202182130584193,"vega":0.04288917525773196,"rho":-0.03304042042429419,"breakevenPct":3.9132515343123933},{"delta":0.75,"premium":11.858419243986251,"strike":54.888316151202744,"iv":0.9218987972508591,"gamma":0.027556357388316154,"theta":-0.058198797250859115,"vega":0.03966752577319588,"rho":-0.036204289249717865,"breakevenPct":3.042143066208902},{"delta":0.8,"premium":14.104545454545455,"strike":57.50528541226216,"iv":0.9202942917547569,"gamma":0.023992811839323464,"theta":-0.049431923890063414,"vega":0.034489429175475685,"rho":-0.03975573478688015,"breakevenPct":2.206534570264312},{"delta":0.85,"premium":16.68386581469649,"strike":60.447284345047926,"iv":0.927091373801917,"gamma":0.02017060702875399,"theta":-0.04064952076677316,"vega":0.02911533546325878,"rho":-0.04357230176151882,"breakevenPct":1.3893228248052385}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}