{"symbol":"HASI","url":"https://intraalpha.com/companies/HASI","capturedAt":"2026-10-22T23:01:04.440Z","state":"ready","quote":{"symbol":"HASI","last_price":36.54,"prev_close":36.48,"regular_close":36.54,"change":0.06,"change_pct":0.1645,"regular_change":0.06,"regular_change_pct":0.1645,"extended_change":0,"extended_change_pct":0,"bid":36,"ask":37.25,"bid_size":100,"ask_size":100,"volume":940090,"vwap":36.406692,"open":36.48,"high":36.66,"low":36.05,"close":36.54,"trade_count":16220,"last_trade_at":"2026-10-22T23:00:00.002465312Z","last_quote_at":"2026-10-22T22:59:18.315555282Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:02.571212498-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"HASI","fetched_at":"2026-10-22T23:01:03.569259+00:00","name":"Hannon Armstrong Sustainable Infrastructure Capital Inc","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"ASSET MANAGEMENT","country":"USA","description":"Hannon Armstrong Sustainable Infrastructure Capital, Inc. provides capital and services to the energy efficiency, renewable energy, and other sustainable infrastructure markets in the United States. The company is headquartered in Annapolis, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4687526000,"ebitda":null,"pe_ratio":56.12,"peg_ratio":1.106,"book_value":19.95,"dividend_per_share":1.69,"dividend_yield":0.0474,"eps":0.65,"revenue_ttm":127338000,"gross_profit_ttm":127338000,"profit_margin":0.676,"operating_margin_ttm":0.222,"return_on_assets_ttm":0.0107,"return_on_equity_ttm":0.0337,"quarterly_earnings_growth":0.245,"quarterly_revenue_growth":8.04,"analyst_target_price":49.29,"analyst_number":4,"beta":1.416,"fifty_two_week_high":43.13,"fifty_two_week_low":26.02,"fifty_day_ma":38.01,"two_hundred_day_ma":38.01,"shares_outstanding":128496000,"forward_pe":11.06,"price_to_sales":36.81,"price_to_book":1.83,"ev_to_revenue":21.23,"ev_to_ebitda":5.76},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:03.569259+00:00"},"optionObservedAt":"2026-10-22T19:57:09.944Z","bars":[{"c":36.45,"h":36.45,"l":36.45,"n":2,"o":36.45,"t":"2026-10-15T08:00:00Z","v":146,"vw":36.45},{"c":36.41,"h":36.705,"l":36.39,"n":104,"o":36.39,"t":"2026-10-15T13:30:00Z","v":15031,"vw":36.43194},{"c":36.595,"h":36.595,"l":36.4534,"n":76,"o":36.47,"t":"2026-10-15T13:35:00Z","v":4298,"vw":36.480147},{"c":36.5098,"h":36.59,"l":36.48,"n":66,"o":36.48,"t":"2026-10-15T13:40:00Z","v":2230,"vw":36.515756},{"c":36.41,"h":36.56,"l":36.385,"n":123,"o":36.51,"t":"2026-10-15T13:45:00Z","v":8905,"vw":36.475552},{"c":36.35,"h":36.46,"l":36.33,"n":84,"o":36.45,"t":"2026-10-15T13:50:00Z","v":2119,"vw":36.382323},{"c":36.47,"h":36.51,"l":36.385,"n":106,"o":36.4,"t":"2026-10-15T13:55:00Z","v":5558,"vw":36.439143},{"c":36.41,"h":36.57,"l":36.41,"n":144,"o":36.5,"t":"2026-10-15T14:00:00Z","v":6038,"vw":36.503266},{"c":36.59,"h":36.59,"l":36.45,"n":178,"o":36.46,"t":"2026-10-15T14:05:00Z","v":8161,"vw":36.531615},{"c":36.67,"h":36.68,"l":36.565,"n":315,"o":36.61,"t":"2026-10-15T14:10:00Z","v":19883,"vw":36.626428},{"c":36.665,"h":36.68,"l":36.595,"n":78,"o":36.68,"t":"2026-10-15T14:15:00Z","v":2239,"vw":36.642709},{"c":36.52,"h":36.675,"l":36.52,"n":186,"o":36.675,"t":"2026-10-15T14:20:00Z","v":7345,"vw":36.636477},{"c":36.625,"h":36.63,"l":36.55,"n":90,"o":36.55,"t":"2026-10-15T14:25:00Z","v":2604,"vw":36.590932},{"c":36.9,"h":36.9,"l":36.625,"n":249,"o":36.625,"t":"2026-10-15T14:30:00Z","v":11337,"vw":36.791562},{"c":37.03,"h":37.03,"l":36.88,"n":311,"o":36.885,"t":"2026-10-15T14:35:00Z","v":15957,"vw":36.939378},{"c":36.985,"h":37.05,"l":36.985,"n":171,"o":37,"t":"2026-10-15T14:40:00Z","v":6356,"vw":37.022514},{"c":36.9,"h":37,"l":36.9,"n":249,"o":36.985,"t":"2026-10-15T14:45:00Z","v":15629,"vw":36.967721},{"c":36.85,"h":36.9,"l":36.8,"n":239,"o":36.87,"t":"2026-10-15T14:50:00Z","v":10863,"vw":36.851549},{"c":36.85,"h":36.87,"l":36.81,"n":154,"o":36.865,"t":"2026-10-15T14:55:00Z","v":6129,"vw":36.843706},{"c":36.87,"h":36.87,"l":36.8,"n":184,"o":36.85,"t":"2026-10-15T15:00:00Z","v":6408,"vw":36.840206},{"c":36.92,"h":36.935,"l":36.875,"n":220,"o":36.9,"t":"2026-10-15T15:05:00Z","v":14217,"vw":36.908678},{"c":36.9,"h":36.95,"l":36.885,"n":176,"o":36.94,"t":"2026-10-15T15:10:00Z","v":6234,"vw":36.921773},{"c":36.825,"h":36.92,"l":36.8,"n":150,"o":36.92,"t":"2026-10-15T15:15:00Z","v":3754,"vw":36.876636},{"c":36.785,"h":36.82,"l":36.78,"n":133,"o":36.81,"t":"2026-10-15T15:20:00Z","v":3408,"vw":36.799401},{"c":36.78,"h":36.81,"l":36.7489,"n":170,"o":36.8,"t":"2026-10-15T15:25:00Z","v":5455,"vw":36.7821},{"c":36.592046,"h":36.77,"l":36.592046,"n":115,"o":36.77,"t":"2026-10-15T15:30:00Z","v":4443,"vw":36.665125},{"c":36.53,"h":36.61,"l":36.53,"n":129,"o":36.6,"t":"2026-10-15T15:35:00Z","v":3743,"vw":36.57825},{"c":36.51,"h":36.53,"l":36.51,"n":80,"o":36.53,"t":"2026-10-15T15:40:00Z","v":1248,"vw":36.518},{"c":36.44,"h":36.5,"l":36.44,"n":176,"o":36.5,"t":"2026-10-15T15:45:00Z","v":4110,"vw":36.478205},{"c":36.42,"h":36.46,"l":36.415,"n":208,"o":36.415,"t":"2026-10-15T15:50:00Z","v":5870,"vw":36.442681},{"c":36.455,"h":36.455,"l":36.385,"n":191,"o":36.385,"t":"2026-10-15T15:55:00Z","v":5006,"vw":36.426553},{"c":36.36,"h":36.47,"l":36.35,"n":304,"o":36.455,"t":"2026-10-15T16:00:00Z","v":15513,"vw":36.438143},{"c":36.34,"h":36.35,"l":36.32,"n":80,"o":36.35,"t":"2026-10-15T16:05:00Z","v":5388,"vw":36.337557},{"c":36.32,"h":36.335,"l":36.285,"n":163,"o":36.335,"t":"2026-10-15T16:10:00Z","v":6047,"vw":36.312045},{"c":36.325,"h":36.33,"l":36.32,"n":53,"o":36.33,"t":"2026-10-15T16:15:00Z","v":2796,"vw":36.326437},{"c":36.375,"h":36.375,"l":36.31,"n":144,"o":36.31,"t":"2026-10-15T16:20:00Z","v":4547,"vw":36.340936},{"c":36.38,"h":36.4,"l":36.365,"n":184,"o":36.37,"t":"2026-10-15T16:25:00Z","v":8252,"vw":36.376592},{"c":36.43,"h":36.43,"l":36.37,"n":115,"o":36.37,"t":"2026-10-15T16:30:00Z","v":3677,"vw":36.403504},{"c":36.48,"h":36.55,"l":36.43,"n":312,"o":36.43,"t":"2026-10-15T16:35:00Z","v":15710,"vw":36.509575},{"c":36.53,"h":36.53,"l":36.49,"n":93,"o":36.49,"t":"2026-10-15T16:40:00Z","v":6022,"vw":36.516377},{"c":36.515,"h":36.56,"l":36.51,"n":112,"o":36.56,"t":"2026-10-15T16:45:00Z","v":4072,"vw":36.527026},{"c":36.53,"h":36.53,"l":36.49,"n":120,"o":36.5,"t":"2026-10-15T16:50:00Z","v":3651,"vw":36.508472},{"c":36.615,"h":36.62,"l":36.555,"n":143,"o":36.555,"t":"2026-10-15T16:55:00Z","v":5177,"vw":36.607816},{"c":36.605,"h":36.615,"l":36.59,"n":160,"o":36.615,"t":"2026-10-15T17:00:00Z","v":10289,"vw":36.598877},{"c":36.6,"h":36.611,"l":36.5959,"n":70,"o":36.61,"t":"2026-10-15T17:05:00Z","v":2686,"vw":36.606673},{"c":36.64,"h":36.68,"l":36.6,"n":265,"o":36.6,"t":"2026-10-15T17:10:00Z","v":10262,"vw":36.629693},{"c":36.67,"h":36.67,"l":36.645,"n":60,"o":36.65,"t":"2026-10-15T17:15:00Z","v":2294,"vw":36.650859},{"c":36.65,"h":36.67,"l":36.65,"n":49,"o":36.67,"t":"2026-10-15T17:20:00Z","v":2598,"vw":36.656563},{"c":36.595,"h":36.65,"l":36.595,"n":151,"o":36.64,"t":"2026-10-15T17:25:00Z","v":5628,"vw":36.632016},{"c":36.631,"h":36.631,"l":36.59,"n":93,"o":36.595,"t":"2026-10-15T17:30:00Z","v":6075,"vw":36.603242},{"c":36.58,"h":36.655,"l":36.57,"n":240,"o":36.61,"t":"2026-10-15T17:35:00Z","v":10638,"vw":36.608358},{"c":36.58,"h":36.59,"l":36.57,"n":85,"o":36.57,"t":"2026-10-15T17:40:00Z","v":1886,"vw":36.579951},{"c":36.56,"h":36.575,"l":36.55,"n":99,"o":36.575,"t":"2026-10-15T17:45:00Z","v":4127,"vw":36.560122},{"c":36.5478,"h":36.57,"l":36.54,"n":148,"o":36.55,"t":"2026-10-15T17:50:00Z","v":5531,"vw":36.560258},{"c":36.6,"h":36.6,"l":36.53,"n":128,"o":36.53,"t":"2026-10-15T17:55:00Z","v":8576,"vw":36.545816},{"c":36.59,"h":36.61,"l":36.58,"n":107,"o":36.58,"t":"2026-10-15T18:00:00Z","v":6319,"vw":36.594366},{"c":36.55,"h":36.59,"l":36.55,"n":79,"o":36.59,"t":"2026-10-15T18:05:00Z","v":3986,"vw":36.582024},{"c":36.51,"h":36.52,"l":36.5,"n":54,"o":36.52,"t":"2026-10-15T18:10:00Z","v":2877,"vw":36.509435},{"c":36.57,"h":36.57,"l":36.51,"n":118,"o":36.51,"t":"2026-10-15T18:15:00Z","v":3661,"vw":36.533007},{"c":36.62,"h":36.655,"l":36.57,"n":307,"o":36.57,"t":"2026-10-15T18:20:00Z","v":14374,"vw":36.603042},{"c":36.63,"h":36.63,"l":36.61,"n":84,"o":36.61,"t":"2026-10-15T18:25:00Z","v":2665,"vw":36.62},{"c":36.6,"h":36.66,"l":36.6,"n":145,"o":36.64,"t":"2026-10-15T18:30:00Z","v":7003,"vw":36.632607},{"c":36.6,"h":36.61,"l":36.58,"n":135,"o":36.6,"t":"2026-10-15T18:35:00Z","v":5085,"vw":36.592664},{"c":36.645,"h":36.65,"l":36.58,"n":167,"o":36.59,"t":"2026-10-15T18:40:00Z","v":8294,"vw":36.61954},{"c":36.6596,"h":36.6596,"l":36.63,"n":106,"o":36.63,"t":"2026-10-15T18:45:00Z","v":4325,"vw":36.643498},{"c":36.68,"h":36.68,"l":36.63,"n":254,"o":36.655,"t":"2026-10-15T18:50:00Z","v":18252,"vw":36.656792},{"c":36.71,"h":36.71,"l":36.68,"n":82,"o":36.68,"t":"2026-10-15T18:55:00Z","v":2498,"vw":36.696527},{"c":36.79,"h":36.795,"l":36.715,"n":169,"o":36.715,"t":"2026-10-15T19:00:00Z","v":4525,"vw":36.755218},{"c":36.79,"h":36.795,"l":36.77,"n":171,"o":36.785,"t":"2026-10-15T19:05:00Z","v":6024,"vw":36.785693},{"c":36.83,"h":36.83,"l":36.8,"n":174,"o":36.8,"t":"2026-10-15T19:10:00Z","v":5589,"vw":36.816877},{"c":36.83,"h":36.875,"l":36.82,"n":330,"o":36.87,"t":"2026-10-15T19:15:00Z","v":14247,"vw":36.85082},{"c":36.87,"h":36.905,"l":36.84,"n":271,"o":36.84,"t":"2026-10-15T19:20:00Z","v":9746,"vw":36.875397},{"c":36.86,"h":36.86,"l":36.83,"n":200,"o":36.85,"t":"2026-10-15T19:25:00Z","v":8442,"vw":36.846388},{"c":36.96,"h":36.96,"l":36.85,"n":243,"o":36.855,"t":"2026-10-15T19:30:00Z","v":10728,"vw":36.895923},{"c":36.96,"h":37.025,"l":36.94,"n":369,"o":36.94,"t":"2026-10-15T19:35:00Z","v":37258,"vw":36.995989},{"c":37.02,"h":37.02,"l":36.93,"n":395,"o":36.96,"t":"2026-10-15T19:40:00Z","v":21384,"vw":36.979014},{"c":36.92,"h":37.03,"l":36.92,"n":488,"o":37.02,"t":"2026-10-15T19:45:00Z","v":27599,"vw":36.962125},{"c":36.87,"h":36.91,"l":36.845,"n":578,"o":36.905,"t":"2026-10-15T19:50:00Z","v":45593,"vw":36.878877},{"c":36.8,"h":36.895,"l":36.795,"n":1619,"o":36.87,"t":"2026-10-15T19:55:00Z","v":129583,"vw":36.842749},{"c":36.8,"h":36.8,"l":36.8,"n":20,"o":36.8,"t":"2026-10-15T20:00:00Z","v":201385,"vw":36.8},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-16T12:00:00Z","v":100,"vw":36.81},{"c":36.775,"h":37.0288,"l":36.775,"n":46,"o":36.9,"t":"2026-10-16T13:30:00Z","v":25200,"vw":36.893602},{"c":37.01,"h":37.01,"l":36.96,"n":60,"o":36.96,"t":"2026-10-16T13:35:00Z","v":1497,"vw":36.98625},{"c":36.94,"h":36.94,"l":36.88,"n":33,"o":36.9,"t":"2026-10-16T13:40:00Z","v":1663,"vw":36.904752},{"c":36.93,"h":36.93,"l":36.87,"n":43,"o":36.89,"t":"2026-10-16T13:45:00Z","v":1144,"vw":36.892083},{"c":37.1,"h":37.135,"l":37.07,"n":87,"o":37.07,"t":"2026-10-16T13:55:00Z","v":1590,"vw":37.109934},{"c":36.995,"h":37.11,"l":36.99,"n":108,"o":37.07,"t":"2026-10-16T14:00:00Z","v":20646,"vw":37.033359},{"c":37.14,"h":37.14,"l":37.05,"n":75,"o":37.05,"t":"2026-10-16T14:05:00Z","v":2078,"vw":37.10889},{"c":37.095,"h":37.13,"l":37.03,"n":116,"o":37.13,"t":"2026-10-16T14:10:00Z","v":4140,"vw":37.084958},{"c":37.0069,"h":37.035,"l":37.0069,"n":36,"o":37.03,"t":"2026-10-16T14:15:00Z","v":955,"vw":37.027817},{"c":37.11,"h":37.11,"l":37.05,"n":105,"o":37.06,"t":"2026-10-16T14:20:00Z","v":3013,"vw":37.075144},{"c":37.1,"h":37.11,"l":37.08,"n":49,"o":37.085,"t":"2026-10-16T14:25:00Z","v":1299,"vw":37.091428},{"c":37.09,"h":37.17,"l":37.09,"n":125,"o":37.095,"t":"2026-10-16T14:30:00Z","v":2323,"vw":37.131842},{"c":37.055,"h":37.105,"l":37.035,"n":73,"o":37.08,"t":"2026-10-16T14:35:00Z","v":1760,"vw":37.083896},{"c":36.985,"h":37.025,"l":36.98,"n":74,"o":36.99,"t":"2026-10-16T14:40:00Z","v":1372,"vw":36.993333},{"c":37.07,"h":37.07,"l":36.91,"n":169,"o":36.91,"t":"2026-10-16T14:45:00Z","v":14401,"vw":37.007567},{"c":36.95,"h":37.08,"l":36.95,"n":83,"o":37.04,"t":"2026-10-16T14:50:00Z","v":2497,"vw":37.038738},{"c":37.05,"h":37.08,"l":36.955,"n":92,"o":36.975,"t":"2026-10-16T14:55:00Z","v":2856,"vw":37.02962},{"c":37.08,"h":37.08,"l":37.02,"n":65,"o":37.02,"t":"2026-10-16T15:00:00Z","v":2263,"vw":37.063741},{"c":37.025,"h":37.09,"l":37.01,"n":60,"o":37.09,"t":"2026-10-16T15:05:00Z","v":1535,"vw":37.03403},{"c":37.04,"h":37.09,"l":37.01,"n":86,"o":37.01,"t":"2026-10-16T15:10:00Z","v":2139,"vw":37.053677},{"c":37.045,"h":37.05,"l":36.995,"n":78,"o":37.025,"t":"2026-10-16T15:15:00Z","v":3738,"vw":37.039593},{"c":36.97,"h":37.04,"l":36.9,"n":162,"o":37.04,"t":"2026-10-16T15:20:00Z","v":7737,"vw":36.997685},{"c":36.9,"h":36.98,"l":36.9,"n":117,"o":36.96,"t":"2026-10-16T15:25:00Z","v":3451,"vw":36.963056},{"c":36.93,"h":36.95,"l":36.93,"n":43,"o":36.93,"t":"2026-10-16T15:30:00Z","v":2663,"vw":36.938925},{"c":36.95,"h":36.98,"l":36.95,"n":167,"o":36.96,"t":"2026-10-16T15:35:00Z","v":8778,"vw":36.967433},{"c":36.865,"h":36.875,"l":36.8401,"n":38,"o":36.875,"t":"2026-10-16T15:40:00Z","v":1519,"vw":36.862619},{"c":36.8,"h":36.87,"l":36.8,"n":59,"o":36.87,"t":"2026-10-16T15:45:00Z","v":2335,"vw":36.856368},{"c":36.685,"h":36.7601,"l":36.67,"n":227,"o":36.7601,"t":"2026-10-16T15:50:00Z","v":10861,"vw":36.704041},{"c":36.59,"h":36.68,"l":36.59,"n":105,"o":36.68,"t":"2026-10-16T15:55:00Z","v":3275,"vw":36.626259},{"c":36.6,"h":36.6,"l":36.54,"n":213,"o":36.575,"t":"2026-10-16T16:00:00Z","v":6678,"vw":36.580739},{"c":36.6,"h":36.62,"l":36.55,"n":160,"o":36.605,"t":"2026-10-16T16:05:00Z","v":4968,"vw":36.594793},{"c":36.605,"h":36.64,"l":36.605,"n":103,"o":36.63,"t":"2026-10-16T16:10:00Z","v":4143,"vw":36.618802},{"c":36.585,"h":36.61,"l":36.57,"n":90,"o":36.61,"t":"2026-10-16T16:15:00Z","v":1880,"vw":36.582446},{"c":36.61,"h":36.635,"l":36.58,"n":122,"o":36.58,"t":"2026-10-16T16:20:00Z","v":3928,"vw":36.611199},{"c":36.61,"h":36.63,"l":36.6,"n":151,"o":36.62,"t":"2026-10-16T16:25:00Z","v":3374,"vw":36.619702},{"c":36.56,"h":36.58,"l":36.55,"n":128,"o":36.58,"t":"2026-10-16T16:30:00Z","v":3107,"vw":36.562381},{"c":36.46,"h":36.54,"l":36.46,"n":146,"o":36.54,"t":"2026-10-16T16:35:00Z","v":3123,"vw":36.489039},{"c":36.47,"h":36.495,"l":36.455,"n":163,"o":36.49,"t":"2026-10-16T16:40:00Z","v":4245,"vw":36.474172},{"c":36.43,"h":36.48,"l":36.42,"n":222,"o":36.45,"t":"2026-10-16T16:45:00Z","v":8053,"vw":36.455664},{"c":36.4101,"h":36.43,"l":36.405,"n":115,"o":36.43,"t":"2026-10-16T16:50:00Z","v":4085,"vw":36.417977},{"c":36.45,"h":36.45,"l":36.44,"n":195,"o":36.44,"t":"2026-10-16T16:55:00Z","v":3590,"vw":36.444527},{"c":36.36,"h":36.46,"l":36.36,"n":162,"o":36.46,"t":"2026-10-16T17:00:00Z","v":4625,"vw":36.422816},{"c":36.305,"h":36.34,"l":36.305,"n":140,"o":36.33,"t":"2026-10-16T17:05:00Z","v":3411,"vw":36.325719},{"c":36.38,"h":36.38,"l":36.3,"n":164,"o":36.305,"t":"2026-10-16T17:10:00Z","v":4566,"vw":36.329123},{"c":36.34,"h":36.38,"l":36.31,"n":134,"o":36.38,"t":"2026-10-16T17:15:00Z","v":3896,"vw":36.349254},{"c":36.38,"h":36.38,"l":36.34,"n":142,"o":36.34,"t":"2026-10-16T17:20:00Z","v":4135,"vw":36.36},{"c":36.45,"h":36.45,"l":36.39,"n":124,"o":36.39,"t":"2026-10-16T17:25:00Z","v":4390,"vw":36.417106},{"c":36.435,"h":36.465,"l":36.405,"n":159,"o":36.465,"t":"2026-10-16T17:30:00Z","v":4089,"vw":36.429411},{"c":36.44,"h":36.46,"l":36.42,"n":82,"o":36.435,"t":"2026-10-16T17:35:00Z","v":2814,"vw":36.443843},{"c":36.45,"h":36.48,"l":36.41,"n":139,"o":36.41,"t":"2026-10-16T17:40:00Z","v":3296,"vw":36.453962},{"c":36.43,"h":36.455,"l":36.43,"n":102,"o":36.44,"t":"2026-10-16T17:45:00Z","v":2752,"vw":36.442222},{"c":36.35,"h":36.4,"l":36.35,"n":150,"o":36.365,"t":"2026-10-16T17:50:00Z","v":6150,"vw":36.370617},{"c":36.4,"h":36.41,"l":36.375,"n":152,"o":36.38,"t":"2026-10-16T17:55:00Z","v":4624,"vw":36.385617},{"c":36.39,"h":36.41,"l":36.375,"n":120,"o":36.375,"t":"2026-10-16T18:00:00Z","v":3606,"vw":36.390415},{"c":36.375,"h":36.41,"l":36.36,"n":147,"o":36.395,"t":"2026-10-16T18:05:00Z","v":5965,"vw":36.381776},{"c":36.33,"h":36.4,"l":36.33,"n":88,"o":36.39,"t":"2026-10-16T18:10:00Z","v":3497,"vw":36.357478},{"c":36.33,"h":36.36,"l":36.27,"n":210,"o":36.36,"t":"2026-10-16T18:15:00Z","v":8864,"vw":36.321496},{"c":36.335,"h":36.335,"l":36.27,"n":232,"o":36.29,"t":"2026-10-16T18:20:00Z","v":7570,"vw":36.296541},{"c":36.32,"h":36.34,"l":36.315,"n":65,"o":36.34,"t":"2026-10-16T18:25:00Z","v":1429,"vw":36.322612},{"c":36.265,"h":36.27,"l":36.235,"n":163,"o":36.27,"t":"2026-10-16T18:30:00Z","v":5056,"vw":36.259325},{"c":36.35,"h":36.35,"l":36.24,"n":221,"o":36.25,"t":"2026-10-16T18:35:00Z","v":7714,"vw":36.28403},{"c":36.36,"h":36.36,"l":36.33,"n":85,"o":36.345,"t":"2026-10-16T18:40:00Z","v":3032,"vw":36.337082},{"c":36.35,"h":36.355,"l":36.33,"n":114,"o":36.34,"t":"2026-10-16T18:45:00Z","v":4421,"vw":36.345485},{"c":36.34,"h":36.38,"l":36.34,"n":165,"o":36.37,"t":"2026-10-16T18:50:00Z","v":5502,"vw":36.358976},{"c":36.39,"h":36.39,"l":36.31,"n":176,"o":36.33,"t":"2026-10-16T18:55:00Z","v":3977,"vw":36.347064},{"c":36.345,"h":36.37,"l":36.33,"n":217,"o":36.37,"t":"2026-10-16T19:00:00Z","v":8242,"vw":36.345883},{"c":36.335,"h":36.385,"l":36.335,"n":241,"o":36.335,"t":"2026-10-16T19:05:00Z","v":5620,"vw":36.354573},{"c":36.36,"h":36.375,"l":36.335,"n":183,"o":36.335,"t":"2026-10-16T19:10:00Z","v":6357,"vw":36.352778},{"c":36.35,"h":36.39,"l":36.33,"n":251,"o":36.37,"t":"2026-10-16T19:15:00Z","v":5581,"vw":36.365381},{"c":36.415,"h":36.42,"l":36.35,"n":263,"o":36.35,"t":"2026-10-16T19:20:00Z","v":10185,"vw":36.376424},{"c":36.435,"h":36.45,"l":36.41,"n":229,"o":36.41,"t":"2026-10-16T19:25:00Z","v":6929,"vw":36.431888},{"c":36.55,"h":36.55,"l":36.44,"n":412,"o":36.44,"t":"2026-10-16T19:30:00Z","v":19543,"vw":36.487633},{"c":36.49,"h":36.6,"l":36.475,"n":375,"o":36.545,"t":"2026-10-16T19:35:00Z","v":22165,"vw":36.530796},{"c":36.49,"h":36.5,"l":36.455,"n":521,"o":36.4895,"t":"2026-10-16T19:40:00Z","v":34660,"vw":36.474261},{"c":36.44,"h":36.52,"l":36.405,"n":922,"o":36.5,"t":"2026-10-16T19:45:00Z","v":52615,"vw":36.46265},{"c":36.44,"h":36.49,"l":36.44,"n":717,"o":36.45,"t":"2026-10-16T19:50:00Z","v":50916,"vw":36.465393},{"c":36.42,"h":36.56,"l":36.41,"n":1796,"o":36.425,"t":"2026-10-16T19:55:00Z","v":141842,"vw":36.462096},{"c":36.42,"h":36.45,"l":36.42,"n":24,"o":36.45,"t":"2026-10-16T20:00:00Z","v":183072,"vw":36.420035},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-19T11:35:00Z","v":434,"vw":36.41},{"c":36.36,"h":36.61,"l":36.3,"n":122,"o":36.61,"t":"2026-10-19T13:30:00Z","v":16339,"vw":36.550355},{"c":36.405,"h":36.405,"l":36.2601,"n":10,"o":36.2601,"t":"2026-10-19T13:35:00Z","v":1494,"vw":36.281567},{"c":36.4,"h":36.4,"l":36.4,"n":20,"o":36.4,"t":"2026-10-19T13:40:00Z","v":687,"vw":36.4},{"c":36.4421,"h":36.4421,"l":36.25,"n":72,"o":36.29,"t":"2026-10-19T13:45:00Z","v":5706,"vw":36.360891},{"c":36.26,"h":36.385,"l":36.23,"n":86,"o":36.385,"t":"2026-10-19T13:50:00Z","v":6168,"vw":36.348},{"c":36.3,"h":36.3,"l":36.25,"n":100,"o":36.26,"t":"2026-10-19T13:55:00Z","v":4399,"vw":36.267419},{"c":36.255,"h":36.31,"l":36.24,"n":136,"o":36.27,"t":"2026-10-19T14:00:00Z","v":9971,"vw":36.275657},{"c":36.1575,"h":36.28,"l":36.1575,"n":152,"o":36.25,"t":"2026-10-19T14:05:00Z","v":8350,"vw":36.226966},{"c":36.06,"h":36.155,"l":36.06,"n":110,"o":36.155,"t":"2026-10-19T14:10:00Z","v":5049,"vw":36.107082},{"c":36.19,"h":36.19,"l":36.07,"n":181,"o":36.07,"t":"2026-10-19T14:15:00Z","v":5412,"vw":36.122288},{"c":36.05,"h":36.16,"l":36.05,"n":73,"o":36.16,"t":"2026-10-19T14:20:00Z","v":2966,"vw":36.086993},{"c":36.115,"h":36.115,"l":36.01,"n":113,"o":36.05,"t":"2026-10-19T14:25:00Z","v":2957,"vw":36.042502},{"c":35.98,"h":36.06,"l":35.96,"n":69,"o":36.06,"t":"2026-10-19T14:30:00Z","v":1778,"vw":36.000359},{"c":35.99,"h":36.05,"l":35.99,"n":81,"o":35.995,"t":"2026-10-19T14:35:00Z","v":5029,"vw":36.008404},{"c":35.98,"h":36.02,"l":35.94,"n":109,"o":36.02,"t":"2026-10-19T14:40:00Z","v":6660,"vw":35.975517},{"c":35.955,"h":36.02,"l":35.93,"n":121,"o":36.01,"t":"2026-10-19T14:45:00Z","v":6206,"vw":35.96459},{"c":35.86,"h":35.97,"l":35.86,"n":197,"o":35.93,"t":"2026-10-19T14:50:00Z","v":8916,"vw":35.917747},{"c":35.92,"h":35.92,"l":35.8483,"n":80,"o":35.8483,"t":"2026-10-19T14:55:00Z","v":2150,"vw":35.882773},{"c":35.93,"h":35.935,"l":35.86,"n":204,"o":35.93,"t":"2026-10-19T15:00:00Z","v":20420,"vw":35.890273},{"c":35.9251,"h":35.96,"l":35.91,"n":108,"o":35.95,"t":"2026-10-19T15:05:00Z","v":5691,"vw":35.94222},{"c":35.92,"h":35.94,"l":35.9101,"n":143,"o":35.925,"t":"2026-10-19T15:10:00Z","v":7310,"vw":35.925426},{"c":35.925,"h":35.94,"l":35.89,"n":165,"o":35.92,"t":"2026-10-19T15:15:00Z","v":8717,"vw":35.919771},{"c":35.95,"h":35.9899,"l":35.91,"n":173,"o":35.925,"t":"2026-10-19T15:20:00Z","v":9644,"vw":35.945668},{"c":35.95,"h":35.96,"l":35.95,"n":72,"o":35.96,"t":"2026-10-19T15:25:00Z","v":2996,"vw":35.957736},{"c":35.92,"h":35.95,"l":35.895,"n":118,"o":35.95,"t":"2026-10-19T15:30:00Z","v":5547,"vw":35.921189},{"c":36.045,"h":36.045,"l":35.93,"n":130,"o":35.93,"t":"2026-10-19T15:35:00Z","v":3431,"vw":36.006905},{"c":35.995,"h":36.03,"l":35.995,"n":138,"o":36.03,"t":"2026-10-19T15:40:00Z","v":6865,"vw":36.01465},{"c":36,"h":36.05,"l":35.98,"n":114,"o":36.005,"t":"2026-10-19T15:45:00Z","v":9644,"vw":35.996852},{"c":35.98,"h":36.02,"l":35.97,"n":105,"o":35.995,"t":"2026-10-19T15:50:00Z","v":4519,"vw":35.994757},{"c":35.98,"h":36,"l":35.96,"n":113,"o":35.99,"t":"2026-10-19T15:55:00Z","v":4854,"vw":35.980948},{"c":35.92,"h":35.975,"l":35.91,"n":96,"o":35.975,"t":"2026-10-19T16:00:00Z","v":3835,"vw":35.938571},{"c":35.88,"h":35.9,"l":35.87,"n":51,"o":35.9,"t":"2026-10-19T16:05:00Z","v":2170,"vw":35.887917},{"c":35.88,"h":35.9,"l":35.88,"n":48,"o":35.895,"t":"2026-10-19T16:10:00Z","v":1463,"vw":35.893125},{"c":35.88,"h":35.895,"l":35.87,"n":43,"o":35.87,"t":"2026-10-19T16:15:00Z","v":1098,"vw":35.884011},{"c":35.905,"h":35.915,"l":35.845,"n":220,"o":35.88,"t":"2026-10-19T16:20:00Z","v":6143,"vw":35.878154},{"c":35.865,"h":35.92,"l":35.855,"n":116,"o":35.91,"t":"2026-10-19T16:25:00Z","v":4837,"vw":35.899942},{"c":35.84,"h":35.87,"l":35.82,"n":92,"o":35.87,"t":"2026-10-19T16:30:00Z","v":4487,"vw":35.848428},{"c":35.83,"h":35.84,"l":35.805,"n":58,"o":35.84,"t":"2026-10-19T16:35:00Z","v":2150,"vw":35.822823},{"c":35.865,"h":35.865,"l":35.82,"n":117,"o":35.82,"t":"2026-10-19T16:40:00Z","v":5239,"vw":35.857029},{"c":35.805,"h":35.865,"l":35.805,"n":85,"o":35.85,"t":"2026-10-19T16:45:00Z","v":4773,"vw":35.820784},{"c":35.77,"h":35.795,"l":35.77,"n":75,"o":35.79,"t":"2026-10-19T16:50:00Z","v":1793,"vw":35.786429},{"c":35.77,"h":35.78,"l":35.77,"n":52,"o":35.77,"t":"2026-10-19T16:55:00Z","v":1463,"vw":35.775625},{"c":35.79,"h":35.8,"l":35.77,"n":121,"o":35.79,"t":"2026-10-19T17:00:00Z","v":3987,"vw":35.783456},{"c":35.8,"h":35.81,"l":35.795,"n":79,"o":35.81,"t":"2026-10-19T17:05:00Z","v":2676,"vw":35.800345},{"c":35.76,"h":35.78,"l":35.755,"n":122,"o":35.78,"t":"2026-10-19T17:10:00Z","v":4211,"vw":35.762798},{"c":35.785,"h":35.79,"l":35.75,"n":119,"o":35.75,"t":"2026-10-19T17:15:00Z","v":4191,"vw":35.77405},{"c":35.775,"h":35.78,"l":35.77,"n":72,"o":35.78,"t":"2026-10-19T17:20:00Z","v":2013,"vw":35.776924},{"c":35.8,"h":35.825,"l":35.8,"n":169,"o":35.8,"t":"2026-10-19T17:25:00Z","v":4672,"vw":35.809049},{"c":35.795,"h":35.8,"l":35.78,"n":59,"o":35.8,"t":"2026-10-19T17:30:00Z","v":2558,"vw":35.793756},{"c":35.7801,"h":35.8,"l":35.78,"n":115,"o":35.795,"t":"2026-10-19T17:35:00Z","v":4854,"vw":35.794504},{"c":35.8,"h":35.8001,"l":35.77,"n":139,"o":35.78,"t":"2026-10-19T17:40:00Z","v":4406,"vw":35.787508},{"c":35.76,"h":35.79,"l":35.76,"n":52,"o":35.79,"t":"2026-10-19T17:45:00Z","v":1869,"vw":35.773556},{"c":35.78,"h":35.78,"l":35.755,"n":71,"o":35.77,"t":"2026-10-19T17:50:00Z","v":2224,"vw":35.762858},{"c":35.79,"h":35.79,"l":35.77,"n":107,"o":35.78,"t":"2026-10-19T17:55:00Z","v":2876,"vw":35.783121},{"c":35.77,"h":35.8,"l":35.76,"n":121,"o":35.8,"t":"2026-10-19T18:00:00Z","v":4002,"vw":35.787448},{"c":35.75,"h":35.77,"l":35.7346,"n":88,"o":35.77,"t":"2026-10-19T18:05:00Z","v":3885,"vw":35.750643},{"c":35.735,"h":35.75,"l":35.73,"n":60,"o":35.75,"t":"2026-10-19T18:10:00Z","v":2053,"vw":35.740769},{"c":35.755,"h":35.755,"l":35.735,"n":81,"o":35.735,"t":"2026-10-19T18:15:00Z","v":2784,"vw":35.744597},{"c":35.685,"h":35.755,"l":35.68,"n":151,"o":35.755,"t":"2026-10-19T18:20:00Z","v":7505,"vw":35.716522},{"c":35.65,"h":35.71,"l":35.65,"n":110,"o":35.7,"t":"2026-10-19T18:25:00Z","v":4068,"vw":35.687242},{"c":35.74,"h":35.755,"l":35.64,"n":189,"o":35.6401,"t":"2026-10-19T18:30:00Z","v":8344,"vw":35.675678},{"c":35.73,"h":35.75,"l":35.73,"n":79,"o":35.75,"t":"2026-10-19T18:35:00Z","v":2776,"vw":35.747492},{"c":35.75,"h":35.75,"l":35.725,"n":84,"o":35.73,"t":"2026-10-19T18:40:00Z","v":2352,"vw":35.732475},{"c":35.74,"h":35.765,"l":35.74,"n":100,"o":35.765,"t":"2026-10-19T18:45:00Z","v":3388,"vw":35.76018},{"c":35.73,"h":35.76,"l":35.695,"n":237,"o":35.74,"t":"2026-10-19T18:50:00Z","v":12481,"vw":35.719584},{"c":35.735,"h":35.735,"l":35.72,"n":52,"o":35.72,"t":"2026-10-19T18:55:00Z","v":1720,"vw":35.727217},{"c":35.71,"h":35.725,"l":35.71,"n":76,"o":35.71,"t":"2026-10-19T19:00:00Z","v":3929,"vw":35.720908},{"c":35.66,"h":35.72,"l":35.655,"n":143,"o":35.72,"t":"2026-10-19T19:05:00Z","v":4328,"vw":35.69333},{"c":35.69,"h":35.69,"l":35.63,"n":358,"o":35.645,"t":"2026-10-19T19:10:00Z","v":16539,"vw":35.651166},{"c":35.77,"h":35.78,"l":35.69,"n":207,"o":35.7,"t":"2026-10-19T19:15:00Z","v":9757,"vw":35.726433},{"c":35.83,"h":35.83,"l":35.775,"n":227,"o":35.785,"t":"2026-10-19T19:20:00Z","v":9543,"vw":35.795793},{"c":35.75,"h":35.85,"l":35.75,"n":158,"o":35.85,"t":"2026-10-19T19:25:00Z","v":6717,"vw":35.806859},{"c":35.75,"h":35.755,"l":35.725,"n":307,"o":35.75,"t":"2026-10-19T19:30:00Z","v":13765,"vw":35.739122},{"c":35.82,"h":35.84,"l":35.76,"n":318,"o":35.76,"t":"2026-10-19T19:35:00Z","v":15569,"vw":35.816951},{"c":35.82,"h":35.84,"l":35.78,"n":268,"o":35.82,"t":"2026-10-19T19:40:00Z","v":11029,"vw":35.814121},{"c":35.82,"h":35.84,"l":35.79,"n":343,"o":35.81,"t":"2026-10-19T19:45:00Z","v":15635,"vw":35.814544},{"c":35.775,"h":35.81,"l":35.75,"n":488,"o":35.81,"t":"2026-10-19T19:50:00Z","v":26126,"vw":35.770342},{"c":35.67,"h":35.775,"l":35.63,"n":1482,"o":35.77,"t":"2026-10-19T19:55:00Z","v":116486,"vw":35.670534},{"c":35.66,"h":35.68,"l":35.66,"n":27,"o":35.68,"t":"2026-10-19T20:00:00Z","v":152413,"vw":35.660061},{"c":35.69,"h":36.2,"l":35.51,"n":111,"o":36.2,"t":"2026-10-20T13:30:00Z","v":26917,"vw":35.676585},{"c":35.845,"h":36.02,"l":35.65,"n":213,"o":35.7,"t":"2026-10-20T13:35:00Z","v":27699,"vw":35.78522},{"c":35.7,"h":35.835,"l":35.67,"n":118,"o":35.835,"t":"2026-10-20T13:40:00Z","v":9001,"vw":35.729334},{"c":35.795,"h":35.795,"l":35.7725,"n":41,"o":35.7725,"t":"2026-10-20T13:45:00Z","v":2690,"vw":35.790478},{"c":35.79,"h":35.79,"l":35.79,"n":11,"o":35.79,"t":"2026-10-20T13:50:00Z","v":458,"vw":35.79},{"c":35.63,"h":35.75,"l":35.625,"n":127,"o":35.6999,"t":"2026-10-20T13:55:00Z","v":7071,"vw":35.722782},{"c":35.59,"h":35.7,"l":35.54,"n":273,"o":35.69,"t":"2026-10-20T14:00:00Z","v":18949,"vw":35.629453},{"c":35.61,"h":35.745,"l":35.6,"n":186,"o":35.65,"t":"2026-10-20T14:05:00Z","v":9878,"vw":35.656602},{"c":35.57,"h":35.67,"l":35.52,"n":158,"o":35.61,"t":"2026-10-20T14:10:00Z","v":12305,"vw":35.616712},{"c":35.66,"h":35.71,"l":35.59,"n":126,"o":35.6,"t":"2026-10-20T14:15:00Z","v":10139,"vw":35.652588},{"c":35.79,"h":35.79,"l":35.66,"n":302,"o":35.66,"t":"2026-10-20T14:20:00Z","v":16207,"vw":35.711117},{"c":35.945,"h":35.975,"l":35.79,"n":206,"o":35.79,"t":"2026-10-20T14:25:00Z","v":9948,"vw":35.857952},{"c":35.92,"h":35.97,"l":35.92,"n":144,"o":35.945,"t":"2026-10-20T14:30:00Z","v":6875,"vw":35.953207},{"c":35.875,"h":35.9,"l":35.79,"n":137,"o":35.9,"t":"2026-10-20T14:35:00Z","v":8855,"vw":35.865749},{"c":35.98,"h":35.99,"l":35.89,"n":133,"o":35.91,"t":"2026-10-20T14:40:00Z","v":7154,"vw":35.933928},{"c":35.95,"h":36.015,"l":35.95,"n":92,"o":35.98,"t":"2026-10-20T14:45:00Z","v":3312,"vw":35.978068},{"c":36,"h":36.08,"l":35.95,"n":491,"o":35.965,"t":"2026-10-20T14:50:00Z","v":42035,"vw":36.023204},{"c":36,"h":36.03,"l":35.975,"n":313,"o":36,"t":"2026-10-20T14:55:00Z","v":18926,"vw":36.00037},{"c":35.965,"h":36.0341,"l":35.94,"n":163,"o":35.995,"t":"2026-10-20T15:00:00Z","v":5310,"vw":35.993025},{"c":36.015,"h":36.02,"l":35.96,"n":442,"o":35.96,"t":"2026-10-20T15:05:00Z","v":37631,"vw":35.978616},{"c":35.85,"h":36.015,"l":35.8,"n":186,"o":36.015,"t":"2026-10-20T15:10:00Z","v":7061,"vw":35.947685},{"c":35.98,"h":35.98,"l":35.87,"n":110,"o":35.87,"t":"2026-10-20T15:15:00Z","v":8038,"vw":35.919489},{"c":35.96,"h":35.97,"l":35.88,"n":143,"o":35.965,"t":"2026-10-20T15:20:00Z","v":13043,"vw":35.950061},{"c":35.97,"h":36.03,"l":35.97,"n":76,"o":35.99,"t":"2026-10-20T15:25:00Z","v":8546,"vw":35.996065},{"c":35.955,"h":35.975,"l":35.945,"n":125,"o":35.945,"t":"2026-10-20T15:30:00Z","v":9338,"vw":35.95662},{"c":36.05,"h":36.05,"l":35.95,"n":115,"o":35.9608,"t":"2026-10-20T15:35:00Z","v":5812,"vw":35.969326},{"c":36.105,"h":36.13,"l":36.1,"n":107,"o":36.1,"t":"2026-10-20T15:40:00Z","v":4027,"vw":36.122254},{"c":36.045,"h":36.045,"l":36.02,"n":59,"o":36.04,"t":"2026-10-20T15:45:00Z","v":1672,"vw":36.037047},{"c":35.92,"h":36.0611,"l":35.92,"n":302,"o":36.02,"t":"2026-10-20T15:50:00Z","v":22197,"vw":35.993003},{"c":35.8,"h":35.91,"l":35.8,"n":160,"o":35.91,"t":"2026-10-20T15:55:00Z","v":4937,"vw":35.853453},{"c":35.77,"h":35.81,"l":35.75,"n":109,"o":35.795,"t":"2026-10-20T16:00:00Z","v":6568,"vw":35.787053},{"c":35.8,"h":35.85,"l":35.77,"n":130,"o":35.77,"t":"2026-10-20T16:05:00Z","v":5993,"vw":35.794317},{"c":35.81,"h":35.81,"l":35.79,"n":99,"o":35.81,"t":"2026-10-20T16:10:00Z","v":3735,"vw":35.802857},{"c":35.87,"h":35.87,"l":35.81,"n":139,"o":35.81,"t":"2026-10-20T16:15:00Z","v":5740,"vw":35.836444},{"c":35.84,"h":35.87,"l":35.8,"n":155,"o":35.87,"t":"2026-10-20T16:20:00Z","v":5364,"vw":35.857114},{"c":35.88,"h":35.88,"l":35.825,"n":200,"o":35.83,"t":"2026-10-20T16:25:00Z","v":9691,"vw":35.862317},{"c":35.9,"h":35.905,"l":35.88,"n":126,"o":35.88,"t":"2026-10-20T16:30:00Z","v":4300,"vw":35.892505},{"c":35.89,"h":35.93,"l":35.89,"n":165,"o":35.89,"t":"2026-10-20T16:35:00Z","v":7002,"vw":35.910108},{"c":35.81,"h":35.89,"l":35.81,"n":126,"o":35.89,"t":"2026-10-20T16:40:00Z","v":4633,"vw":35.84643},{"c":35.82,"h":35.83,"l":35.79,"n":108,"o":35.815,"t":"2026-10-20T16:45:00Z","v":4582,"vw":35.814088},{"c":35.82,"h":35.82,"l":35.765,"n":228,"o":35.81,"t":"2026-10-20T16:50:00Z","v":10810,"vw":35.795053},{"c":35.845,"h":35.86,"l":35.825,"n":84,"o":35.825,"t":"2026-10-20T16:55:00Z","v":3431,"vw":35.837035},{"c":35.8331,"h":35.87,"l":35.83,"n":133,"o":35.845,"t":"2026-10-20T17:00:00Z","v":5084,"vw":35.854174},{"c":35.7744,"h":35.82,"l":35.76,"n":136,"o":35.82,"t":"2026-10-20T17:05:00Z","v":7803,"vw":35.792164},{"c":35.73,"h":35.755,"l":35.71,"n":168,"o":35.755,"t":"2026-10-20T17:10:00Z","v":6313,"vw":35.734274},{"c":35.805,"h":35.805,"l":35.735,"n":58,"o":35.75,"t":"2026-10-20T17:15:00Z","v":2759,"vw":35.772344},{"c":35.825,"h":35.825,"l":35.805,"n":70,"o":35.805,"t":"2026-10-20T17:20:00Z","v":2115,"vw":35.819418},{"c":35.77,"h":35.82,"l":35.75,"n":180,"o":35.81,"t":"2026-10-20T17:25:00Z","v":8877,"vw":35.773948},{"c":35.76,"h":35.8,"l":35.725,"n":153,"o":35.77,"t":"2026-10-20T17:30:00Z","v":6001,"vw":35.764221},{"c":35.77,"h":35.77,"l":35.7601,"n":28,"o":35.77,"t":"2026-10-20T17:35:00Z","v":1110,"vw":35.763879},{"c":35.8,"h":35.82,"l":35.77,"n":115,"o":35.77,"t":"2026-10-20T17:40:00Z","v":4770,"vw":35.801121},{"c":35.805,"h":35.81,"l":35.8,"n":106,"o":35.8,"t":"2026-10-20T17:45:00Z","v":5036,"vw":35.803424},{"c":35.81,"h":35.81,"l":35.8,"n":45,"o":35.8,"t":"2026-10-20T17:50:00Z","v":2080,"vw":35.806146},{"c":35.84,"h":35.84,"l":35.8,"n":139,"o":35.8,"t":"2026-10-20T17:55:00Z","v":6579,"vw":35.81539},{"c":35.84,"h":35.86,"l":35.825,"n":119,"o":35.85,"t":"2026-10-20T18:00:00Z","v":5956,"vw":35.835546},{"c":35.85,"h":35.85,"l":35.83,"n":195,"o":35.845,"t":"2026-10-20T18:05:00Z","v":7306,"vw":35.840701},{"c":35.85,"h":35.87,"l":35.85,"n":161,"o":35.85,"t":"2026-10-20T18:10:00Z","v":6195,"vw":35.858349},{"c":35.84,"h":35.895,"l":35.84,"n":174,"o":35.85,"t":"2026-10-20T18:15:00Z","v":6932,"vw":35.863256},{"c":35.825,"h":35.83,"l":35.82,"n":121,"o":35.83,"t":"2026-10-20T18:20:00Z","v":4939,"vw":35.824194},{"c":35.82,"h":35.84,"l":35.82,"n":120,"o":35.825,"t":"2026-10-20T18:25:00Z","v":8296,"vw":35.825711},{"c":35.82,"h":35.83,"l":35.81,"n":141,"o":35.82,"t":"2026-10-20T18:30:00Z","v":5217,"vw":35.82017},{"c":35.75,"h":35.81,"l":35.75,"n":216,"o":35.81,"t":"2026-10-20T18:35:00Z","v":9849,"vw":35.777927},{"c":35.76,"h":35.765,"l":35.745,"n":148,"o":35.745,"t":"2026-10-20T18:40:00Z","v":7091,"vw":35.759542},{"c":35.8,"h":35.81,"l":35.77,"n":157,"o":35.77,"t":"2026-10-20T18:45:00Z","v":6406,"vw":35.790165},{"c":35.81,"h":35.81,"l":35.79,"n":89,"o":35.81,"t":"2026-10-20T18:50:00Z","v":4126,"vw":35.802745},{"c":35.84,"h":35.84,"l":35.81,"n":129,"o":35.81,"t":"2026-10-20T18:55:00Z","v":6127,"vw":35.826381},{"c":35.81,"h":35.87,"l":35.81,"n":190,"o":35.835,"t":"2026-10-20T19:00:00Z","v":9576,"vw":35.844226},{"c":35.835,"h":35.835,"l":35.81,"n":219,"o":35.81,"t":"2026-10-20T19:05:00Z","v":8190,"vw":35.821881},{"c":35.815,"h":35.815,"l":35.79,"n":337,"o":35.81,"t":"2026-10-20T19:10:00Z","v":8877,"vw":35.797822},{"c":35.83,"h":35.83,"l":35.795,"n":193,"o":35.81,"t":"2026-10-20T19:15:00Z","v":8213,"vw":35.80781},{"c":35.75,"h":35.82,"l":35.75,"n":420,"o":35.82,"t":"2026-10-20T19:20:00Z","v":10527,"vw":35.779375},{"c":35.79,"h":35.79,"l":35.74,"n":367,"o":35.74,"t":"2026-10-20T19:25:00Z","v":14226,"vw":35.76335},{"c":35.795,"h":35.83,"l":35.79,"n":392,"o":35.79,"t":"2026-10-20T19:30:00Z","v":11005,"vw":35.810317},{"c":35.72,"h":35.79,"l":35.71,"n":388,"o":35.79,"t":"2026-10-20T19:35:00Z","v":10789,"vw":35.745243},{"c":35.76,"h":35.76,"l":35.72,"n":471,"o":35.72,"t":"2026-10-20T19:40:00Z","v":15392,"vw":35.741502},{"c":35.71,"h":35.75,"l":35.71,"n":805,"o":35.75,"t":"2026-10-20T19:45:00Z","v":29333,"vw":35.729977},{"c":35.675,"h":35.7,"l":35.6562,"n":942,"o":35.7,"t":"2026-10-20T19:50:00Z","v":38651,"vw":35.678906},{"c":35.67,"h":35.71,"l":35.65,"n":2664,"o":35.675,"t":"2026-10-20T19:55:00Z","v":152086,"vw":35.685326},{"c":35.67,"h":35.67,"l":35.67,"n":34,"o":35.67,"t":"2026-10-20T20:00:00Z","v":240123,"vw":35.67},{"c":36.035,"h":36.035,"l":35.99,"n":13,"o":35.99,"t":"2026-10-21T13:30:00Z","v":9242,"vw":35.990496},{"c":35.98,"h":36.31,"l":35.98,"n":119,"o":36.095,"t":"2026-10-21T13:35:00Z","v":5960,"vw":36.140301},{"c":35.98,"h":36.04,"l":35.89,"n":83,"o":36.03,"t":"2026-10-21T13:40:00Z","v":3141,"vw":35.99145},{"c":36.02,"h":36.05,"l":35.94,"n":88,"o":35.94,"t":"2026-10-21T13:45:00Z","v":3084,"vw":35.995411},{"c":36.025,"h":36.025,"l":36.025,"n":21,"o":36.025,"t":"2026-10-21T13:50:00Z","v":318,"vw":36.025},{"c":35.99,"h":36.025,"l":35.98,"n":126,"o":36.025,"t":"2026-10-21T13:55:00Z","v":5703,"vw":36.011685},{"c":35.99,"h":36.04,"l":35.93,"n":195,"o":36.04,"t":"2026-10-21T14:00:00Z","v":9784,"vw":35.979774},{"c":35.77,"h":35.94,"l":35.77,"n":101,"o":35.94,"t":"2026-10-21T14:05:00Z","v":2329,"vw":35.856},{"c":35.9,"h":35.9,"l":35.8,"n":157,"o":35.8,"t":"2026-10-21T14:10:00Z","v":9042,"vw":35.873723},{"c":35.895,"h":35.91,"l":35.87,"n":108,"o":35.91,"t":"2026-10-21T14:15:00Z","v":2908,"vw":35.886914},{"c":35.88,"h":35.9,"l":35.845,"n":150,"o":35.88,"t":"2026-10-21T14:20:00Z","v":5284,"vw":35.877135},{"c":35.88,"h":35.915,"l":35.86,"n":101,"o":35.86,"t":"2026-10-21T14:25:00Z","v":3382,"vw":35.892077},{"c":35.94,"h":35.94,"l":35.9,"n":122,"o":35.9,"t":"2026-10-21T14:30:00Z","v":4114,"vw":35.920669},{"c":35.93,"h":35.96,"l":35.92,"n":131,"o":35.945,"t":"2026-10-21T14:35:00Z","v":4323,"vw":35.940182},{"c":35.96,"h":35.985,"l":35.9,"n":207,"o":35.91,"t":"2026-10-21T14:40:00Z","v":7769,"vw":35.948371},{"c":35.95,"h":35.98,"l":35.94,"n":182,"o":35.955,"t":"2026-10-21T14:45:00Z","v":4682,"vw":35.962318},{"c":35.91,"h":35.94,"l":35.88,"n":184,"o":35.94,"t":"2026-10-21T14:50:00Z","v":6101,"vw":35.9073},{"c":35.88,"h":35.91,"l":35.88,"n":118,"o":35.91,"t":"2026-10-21T14:55:00Z","v":2113,"vw":35.8956},{"c":35.84,"h":35.86,"l":35.805,"n":212,"o":35.86,"t":"2026-10-21T15:00:00Z","v":6157,"vw":35.827454},{"c":35.76,"h":35.83,"l":35.76,"n":147,"o":35.83,"t":"2026-10-21T15:05:00Z","v":3420,"vw":35.788481},{"c":35.795,"h":35.84,"l":35.75,"n":232,"o":35.76,"t":"2026-10-21T15:10:00Z","v":14943,"vw":35.7863},{"c":35.78,"h":35.835,"l":35.78,"n":176,"o":35.81,"t":"2026-10-21T15:15:00Z","v":6080,"vw":35.816246},{"c":35.86,"h":35.86,"l":35.77,"n":103,"o":35.77,"t":"2026-10-21T15:20:00Z","v":5525,"vw":35.816103},{"c":35.945,"h":35.96,"l":35.865,"n":140,"o":35.865,"t":"2026-10-21T15:25:00Z","v":5254,"vw":35.917966},{"c":35.91,"h":35.95,"l":35.86,"n":203,"o":35.945,"t":"2026-10-21T15:30:00Z","v":8280,"vw":35.909088},{"c":35.95,"h":35.95,"l":35.92,"n":113,"o":35.93,"t":"2026-10-21T15:35:00Z","v":3811,"vw":35.936311},{"c":35.955,"h":35.98,"l":35.955,"n":62,"o":35.98,"t":"2026-10-21T15:40:00Z","v":1553,"vw":35.959166},{"c":36,"h":36.03,"l":35.96,"n":157,"o":35.96,"t":"2026-10-21T15:45:00Z","v":10483,"vw":36.008766},{"c":36.08,"h":36.105,"l":36.02,"n":180,"o":36.02,"t":"2026-10-21T15:50:00Z","v":9512,"vw":36.05468},{"c":36.08,"h":36.09,"l":36.08,"n":74,"o":36.085,"t":"2026-10-21T15:55:00Z","v":1802,"vw":36.083333},{"c":36.03,"h":36.07,"l":36.02,"n":125,"o":36.07,"t":"2026-10-21T16:00:00Z","v":3822,"vw":36.03179},{"c":36.08,"h":36.08,"l":36.02,"n":160,"o":36.02,"t":"2026-10-21T16:05:00Z","v":7191,"vw":36.04942},{"c":36.09,"h":36.1,"l":36.07,"n":95,"o":36.07,"t":"2026-10-21T16:10:00Z","v":3324,"vw":36.08331},{"c":36.16,"h":36.16,"l":36.09,"n":227,"o":36.09,"t":"2026-10-21T16:15:00Z","v":15828,"vw":36.100348},{"c":36.145,"h":36.175,"l":36.13,"n":105,"o":36.17,"t":"2026-10-21T16:20:00Z","v":3688,"vw":36.153323},{"c":36.2,"h":36.2,"l":36.15,"n":124,"o":36.15,"t":"2026-10-21T16:25:00Z","v":5949,"vw":36.164159},{"c":36.2,"h":36.21,"l":36.18,"n":124,"o":36.21,"t":"2026-10-21T16:30:00Z","v":4852,"vw":36.193828},{"c":36.33,"h":36.335,"l":36.18,"n":180,"o":36.195,"t":"2026-10-21T16:35:00Z","v":8470,"vw":36.241228},{"c":36.215,"h":36.32,"l":36.215,"n":134,"o":36.32,"t":"2026-10-21T16:40:00Z","v":4613,"vw":36.253831},{"c":36.23,"h":36.24,"l":36.21,"n":138,"o":36.215,"t":"2026-10-21T16:45:00Z","v":5207,"vw":36.231363},{"c":36.23,"h":36.28,"l":36.22,"n":158,"o":36.235,"t":"2026-10-21T16:50:00Z","v":9859,"vw":36.247266},{"c":36.29,"h":36.29,"l":36.22,"n":121,"o":36.245,"t":"2026-10-21T16:55:00Z","v":6339,"vw":36.251049},{"c":36.3,"h":36.31,"l":36.27,"n":45,"o":36.27,"t":"2026-10-21T17:00:00Z","v":2078,"vw":36.290199},{"c":36.29,"h":36.305,"l":36.27,"n":109,"o":36.305,"t":"2026-10-21T17:05:00Z","v":9388,"vw":36.281595},{"c":36.245,"h":36.28,"l":36.245,"n":85,"o":36.28,"t":"2026-10-21T17:10:00Z","v":4586,"vw":36.271757},{"c":36.32,"h":36.32,"l":36.25,"n":109,"o":36.25,"t":"2026-10-21T17:15:00Z","v":5283,"vw":36.289023},{"c":36.36,"h":36.36,"l":36.33,"n":48,"o":36.33,"t":"2026-10-21T17:20:00Z","v":1158,"vw":36.339494},{"c":36.35,"h":36.36,"l":36.34,"n":41,"o":36.34,"t":"2026-10-21T17:25:00Z","v":1595,"vw":36.35},{"c":36.33,"h":36.36,"l":36.33,"n":104,"o":36.35,"t":"2026-10-21T17:30:00Z","v":3574,"vw":36.351033},{"c":36.405,"h":36.405,"l":36.34,"n":157,"o":36.34,"t":"2026-10-21T17:35:00Z","v":6455,"vw":36.365913},{"c":36.43,"h":36.44,"l":36.43,"n":45,"o":36.43,"t":"2026-10-21T17:40:00Z","v":2133,"vw":36.433215},{"c":36.45,"h":36.4651,"l":36.44,"n":103,"o":36.44,"t":"2026-10-21T17:45:00Z","v":2653,"vw":36.451284},{"c":36.44,"h":36.45,"l":36.435,"n":65,"o":36.44,"t":"2026-10-21T17:50:00Z","v":2771,"vw":36.443691},{"c":36.43,"h":36.47,"l":36.43,"n":148,"o":36.46,"t":"2026-10-21T17:55:00Z","v":4517,"vw":36.454742},{"c":36.4599,"h":36.4599,"l":36.44,"n":61,"o":36.445,"t":"2026-10-21T18:00:00Z","v":2386,"vw":36.450936},{"c":36.46,"h":36.46,"l":36.445,"n":89,"o":36.445,"t":"2026-10-21T18:05:00Z","v":3387,"vw":36.446905},{"c":36.43,"h":36.46,"l":36.42,"n":263,"o":36.45,"t":"2026-10-21T18:10:00Z","v":18026,"vw":36.436101},{"c":36.41,"h":36.435,"l":36.41,"n":92,"o":36.435,"t":"2026-10-21T18:15:00Z","v":3541,"vw":36.420554},{"c":36.395,"h":36.41,"l":36.3701,"n":169,"o":36.405,"t":"2026-10-21T18:20:00Z","v":6289,"vw":36.393296},{"c":36.39,"h":36.395,"l":36.39,"n":31,"o":36.395,"t":"2026-10-21T18:25:00Z","v":716,"vw":36.393039},{"c":36.295,"h":36.395,"l":36.295,"n":184,"o":36.39,"t":"2026-10-21T18:30:00Z","v":6818,"vw":36.369633},{"c":36.37,"h":36.37,"l":36.3,"n":121,"o":36.32,"t":"2026-10-21T18:35:00Z","v":5764,"vw":36.357758},{"c":36.365,"h":36.37,"l":36.36,"n":38,"o":36.37,"t":"2026-10-21T18:40:00Z","v":1566,"vw":36.365026},{"c":36.345,"h":36.425,"l":36.345,"n":322,"o":36.365,"t":"2026-10-21T18:45:00Z","v":15010,"vw":36.383187},{"c":36.36,"h":36.36,"l":36.3,"n":162,"o":36.35,"t":"2026-10-21T18:50:00Z","v":6737,"vw":36.334405},{"c":36.23,"h":36.385,"l":36.23,"n":175,"o":36.38,"t":"2026-10-21T18:55:00Z","v":6197,"vw":36.29511},{"c":36.21,"h":36.24,"l":36.18,"n":163,"o":36.21,"t":"2026-10-21T19:00:00Z","v":6859,"vw":36.216752},{"c":36.18,"h":36.235,"l":36.16,"n":160,"o":36.21,"t":"2026-10-21T19:05:00Z","v":5938,"vw":36.190844},{"c":36.15,"h":36.15,"l":36.1,"n":142,"o":36.1,"t":"2026-10-21T19:10:00Z","v":4335,"vw":36.125487},{"c":36.23,"h":36.24,"l":36.16,"n":154,"o":36.16,"t":"2026-10-21T19:15:00Z","v":8340,"vw":36.207967},{"c":36.19,"h":36.23,"l":36.175,"n":175,"o":36.23,"t":"2026-10-21T19:20:00Z","v":6337,"vw":36.195906},{"c":36.27,"h":36.27,"l":36.2,"n":231,"o":36.2,"t":"2026-10-21T19:25:00Z","v":8008,"vw":36.238666},{"c":36.28,"h":36.309,"l":36.27,"n":150,"o":36.27,"t":"2026-10-21T19:30:00Z","v":4039,"vw":36.2851},{"c":36.39,"h":36.39,"l":36.27,"n":296,"o":36.27,"t":"2026-10-21T19:35:00Z","v":9247,"vw":36.324409},{"c":36.36,"h":36.399,"l":36.36,"n":374,"o":36.375,"t":"2026-10-21T19:40:00Z","v":14674,"vw":36.378149},{"c":36.34,"h":36.36,"l":36.33,"n":448,"o":36.355,"t":"2026-10-21T19:45:00Z","v":24072,"vw":36.343858},{"c":36.34,"h":36.355,"l":36.31,"n":591,"o":36.33,"t":"2026-10-21T19:50:00Z","v":32054,"vw":36.339606},{"c":36.48,"h":36.48,"l":36.32,"n":1812,"o":36.34,"t":"2026-10-21T19:55:00Z","v":131310,"vw":36.40603},{"c":36.48,"h":36.48,"l":36.48,"n":13,"o":36.48,"t":"2026-10-21T20:00:00Z","v":141707,"vw":36.48},{"c":36.385,"h":36.48,"l":36.385,"n":11,"o":36.48,"t":"2026-10-22T13:30:00Z","v":4975,"vw":36.478071},{"c":36.43,"h":36.57,"l":36.33,"n":100,"o":36.33,"t":"2026-10-22T13:35:00Z","v":5740,"vw":36.478513},{"c":36.38,"h":36.38,"l":36.38,"n":6,"o":36.38,"t":"2026-10-22T13:40:00Z","v":123,"vw":36.38},{"c":36.5343,"h":36.5343,"l":36.31,"n":68,"o":36.35,"t":"2026-10-22T13:45:00Z","v":2626,"vw":36.394359},{"c":36.405,"h":36.43,"l":36.39,"n":32,"o":36.43,"t":"2026-10-22T13:50:00Z","v":1626,"vw":36.411198},{"c":36.57,"h":36.58,"l":36.4275,"n":112,"o":36.5,"t":"2026-10-22T13:55:00Z","v":9156,"vw":36.52142},{"c":36.56,"h":36.58,"l":36.5201,"n":48,"o":36.5201,"t":"2026-10-22T14:00:00Z","v":1178,"vw":36.548922},{"c":36.44,"h":36.55,"l":36.39,"n":203,"o":36.55,"t":"2026-10-22T14:05:00Z","v":8627,"vw":36.493575},{"c":36.44,"h":36.47,"l":36.42,"n":149,"o":36.43,"t":"2026-10-22T14:10:00Z","v":4637,"vw":36.44575},{"c":36.49,"h":36.5,"l":36.4,"n":147,"o":36.43,"t":"2026-10-22T14:15:00Z","v":10504,"vw":36.467249},{"c":36.508,"h":36.54,"l":36.471,"n":107,"o":36.473,"t":"2026-10-22T14:20:00Z","v":4863,"vw":36.524162},{"c":36.49,"h":36.52,"l":36.48,"n":79,"o":36.515,"t":"2026-10-22T14:25:00Z","v":3570,"vw":36.504427},{"c":36.396,"h":36.495,"l":36.396,"n":149,"o":36.49,"t":"2026-10-22T14:30:00Z","v":6142,"vw":36.432767},{"c":36.36,"h":36.41,"l":36.36,"n":79,"o":36.41,"t":"2026-10-22T14:35:00Z","v":3052,"vw":36.377018},{"c":36.46,"h":36.51,"l":36.375,"n":172,"o":36.41,"t":"2026-10-22T14:40:00Z","v":9997,"vw":36.477069},{"c":36.4,"h":36.49,"l":36.4,"n":75,"o":36.49,"t":"2026-10-22T14:45:00Z","v":2275,"vw":36.457143},{"c":36.44,"h":36.44,"l":36.39,"n":90,"o":36.41,"t":"2026-10-22T14:50:00Z","v":2581,"vw":36.407271},{"c":36.48,"h":36.48,"l":36.427,"n":68,"o":36.45,"t":"2026-10-22T14:55:00Z","v":2061,"vw":36.460119},{"c":36.38,"h":36.48,"l":36.38,"n":82,"o":36.48,"t":"2026-10-22T15:00:00Z","v":2117,"vw":36.444221},{"c":36.35,"h":36.395,"l":36.3472,"n":69,"o":36.395,"t":"2026-10-22T15:05:00Z","v":3202,"vw":36.377578},{"c":36.31,"h":36.35,"l":36.19,"n":218,"o":36.31,"t":"2026-10-22T15:10:00Z","v":12594,"vw":36.295809},{"c":36.3525,"h":36.3525,"l":36.2731,"n":190,"o":36.295,"t":"2026-10-22T15:15:00Z","v":14117,"vw":36.313533},{"c":36.325,"h":36.38,"l":36.32,"n":110,"o":36.38,"t":"2026-10-22T15:20:00Z","v":4274,"vw":36.337997},{"c":36.265,"h":36.32,"l":36.265,"n":122,"o":36.32,"t":"2026-10-22T15:25:00Z","v":4905,"vw":36.300576},{"c":36.315,"h":36.33,"l":36.265,"n":204,"o":36.265,"t":"2026-10-22T15:30:00Z","v":12454,"vw":36.313753},{"c":36.37,"h":36.37,"l":36.33,"n":121,"o":36.33,"t":"2026-10-22T15:35:00Z","v":2879,"vw":36.35705},{"c":36.33,"h":36.405,"l":36.3,"n":297,"o":36.35,"t":"2026-10-22T15:40:00Z","v":12621,"vw":36.350943},{"c":36.28,"h":36.36,"l":36.265,"n":250,"o":36.325,"t":"2026-10-22T15:45:00Z","v":10128,"vw":36.307071},{"c":36.34,"h":36.36,"l":36.28,"n":183,"o":36.28,"t":"2026-10-22T15:50:00Z","v":7659,"vw":36.310248},{"c":36.33,"h":36.35,"l":36.325,"n":89,"o":36.33,"t":"2026-10-22T15:55:00Z","v":2007,"vw":36.33182},{"c":36.24,"h":36.31,"l":36.225,"n":234,"o":36.31,"t":"2026-10-22T16:00:00Z","v":12693,"vw":36.294039},{"c":36.24,"h":36.265,"l":36.23,"n":154,"o":36.23,"t":"2026-10-22T16:05:00Z","v":3773,"vw":36.249738},{"c":36.24,"h":36.24,"l":36.2,"n":84,"o":36.22,"t":"2026-10-22T16:10:00Z","v":3549,"vw":36.217271},{"c":36.28,"h":36.29,"l":36.27,"n":67,"o":36.27,"t":"2026-10-22T16:15:00Z","v":1992,"vw":36.282088},{"c":36.315,"h":36.32,"l":36.29,"n":157,"o":36.3,"t":"2026-10-22T16:20:00Z","v":4394,"vw":36.305752},{"c":36.235,"h":36.315,"l":36.23,"n":145,"o":36.315,"t":"2026-10-22T16:25:00Z","v":4045,"vw":36.276851},{"c":36.215,"h":36.2229,"l":36.215,"n":63,"o":36.2229,"t":"2026-10-22T16:30:00Z","v":2239,"vw":36.217809},{"c":36.11,"h":36.21,"l":36.1,"n":214,"o":36.21,"t":"2026-10-22T16:35:00Z","v":6991,"vw":36.158},{"c":36.19,"h":36.215,"l":36.1001,"n":144,"o":36.1001,"t":"2026-10-22T16:40:00Z","v":4141,"vw":36.169798},{"c":36.23,"h":36.23,"l":36.205,"n":124,"o":36.205,"t":"2026-10-22T16:45:00Z","v":4848,"vw":36.215962},{"c":36.23,"h":36.24,"l":36.2,"n":198,"o":36.21,"t":"2026-10-22T16:50:00Z","v":7039,"vw":36.218473},{"c":36.265,"h":36.265,"l":36.2,"n":213,"o":36.225,"t":"2026-10-22T16:55:00Z","v":7374,"vw":36.216945},{"c":36.181,"h":36.25,"l":36.181,"n":131,"o":36.25,"t":"2026-10-22T17:00:00Z","v":2768,"vw":36.214235},{"c":36.26,"h":36.27,"l":36.165,"n":145,"o":36.181,"t":"2026-10-22T17:05:00Z","v":6372,"vw":36.206309},{"c":36.23,"h":36.25,"l":36.22,"n":107,"o":36.24,"t":"2026-10-22T17:10:00Z","v":2969,"vw":36.232628},{"c":36.23,"h":36.23,"l":36.21,"n":118,"o":36.22,"t":"2026-10-22T17:15:00Z","v":3596,"vw":36.216855},{"c":36.25,"h":36.265,"l":36.24,"n":101,"o":36.24,"t":"2026-10-22T17:20:00Z","v":3929,"vw":36.251381},{"c":36.215,"h":36.24,"l":36.181,"n":138,"o":36.24,"t":"2026-10-22T17:25:00Z","v":5540,"vw":36.212408},{"c":36.21,"h":36.22,"l":36.19,"n":75,"o":36.19,"t":"2026-10-22T17:30:00Z","v":1808,"vw":36.201429},{"c":36.19,"h":36.21,"l":36.17,"n":121,"o":36.21,"t":"2026-10-22T17:35:00Z","v":4510,"vw":36.184434},{"c":36.234,"h":36.234,"l":36.19,"n":122,"o":36.19,"t":"2026-10-22T17:40:00Z","v":4911,"vw":36.209634},{"c":36.165,"h":36.22,"l":36.165,"n":113,"o":36.22,"t":"2026-10-22T17:45:00Z","v":3526,"vw":36.195561},{"c":36.11,"h":36.16,"l":36.11,"n":168,"o":36.16,"t":"2026-10-22T17:50:00Z","v":11734,"vw":36.129892},{"c":36.135,"h":36.145,"l":36.13,"n":106,"o":36.13,"t":"2026-10-22T17:55:00Z","v":3338,"vw":36.137318},{"c":36.06,"h":36.135,"l":36.06,"n":120,"o":36.135,"t":"2026-10-22T18:00:00Z","v":3066,"vw":36.094268},{"c":36.085,"h":36.09,"l":36.05,"n":152,"o":36.06,"t":"2026-10-22T18:05:00Z","v":4942,"vw":36.060051},{"c":36.185,"h":36.185,"l":36.095,"n":288,"o":36.1,"t":"2026-10-22T18:10:00Z","v":20058,"vw":36.129318},{"c":36.2,"h":36.2,"l":36.17,"n":98,"o":36.17,"t":"2026-10-22T18:15:00Z","v":2776,"vw":36.180309},{"c":36.215,"h":36.25,"l":36.19,"n":248,"o":36.22,"t":"2026-10-22T18:20:00Z","v":17869,"vw":36.218192},{"c":36.275,"h":36.29,"l":36.23,"n":266,"o":36.25,"t":"2026-10-22T18:25:00Z","v":25659,"vw":36.250101},{"c":36.26,"h":36.3,"l":36.26,"n":139,"o":36.275,"t":"2026-10-22T18:30:00Z","v":4758,"vw":36.276454},{"c":36.255,"h":36.26,"l":36.25,"n":103,"o":36.26,"t":"2026-10-22T18:35:00Z","v":8870,"vw":36.2514},{"c":36.18,"h":36.26,"l":36.175,"n":348,"o":36.26,"t":"2026-10-22T18:40:00Z","v":13060,"vw":36.213501},{"c":36.24,"h":36.25,"l":36.18,"n":115,"o":36.19,"t":"2026-10-22T18:45:00Z","v":6256,"vw":36.210296},{"c":36.22,"h":36.24,"l":36.22,"n":60,"o":36.24,"t":"2026-10-22T18:50:00Z","v":1891,"vw":36.222573},{"c":36.16,"h":36.22,"l":36.16,"n":222,"o":36.22,"t":"2026-10-22T18:55:00Z","v":9823,"vw":36.198182},{"c":36.205,"h":36.21,"l":36.155,"n":149,"o":36.155,"t":"2026-10-22T19:00:00Z","v":8750,"vw":36.176474},{"c":36.23,"h":36.255,"l":36.21,"n":244,"o":36.21,"t":"2026-10-22T19:05:00Z","v":8655,"vw":36.230981},{"c":36.235,"h":36.265,"l":36.22,"n":185,"o":36.23,"t":"2026-10-22T19:10:00Z","v":7339,"vw":36.239835},{"c":36.31,"h":36.31,"l":36.235,"n":241,"o":36.235,"t":"2026-10-22T19:15:00Z","v":12647,"vw":36.252935},{"c":36.28,"h":36.31,"l":36.23,"n":281,"o":36.29,"t":"2026-10-22T19:20:00Z","v":10278,"vw":36.274619},{"c":36.375,"h":36.39,"l":36.3,"n":450,"o":36.3,"t":"2026-10-22T19:25:00Z","v":29221,"vw":36.339394},{"c":36.42,"h":36.44,"l":36.35,"n":271,"o":36.36,"t":"2026-10-22T19:30:00Z","v":15029,"vw":36.401623},{"c":36.55,"h":36.57,"l":36.4,"n":310,"o":36.42,"t":"2026-10-22T19:35:00Z","v":39318,"vw":36.440656},{"c":36.53,"h":36.56,"l":36.44,"n":395,"o":36.54,"t":"2026-10-22T19:40:00Z","v":21009,"vw":36.509631},{"c":36.57,"h":36.58,"l":36.5,"n":517,"o":36.53,"t":"2026-10-22T19:45:00Z","v":24520,"vw":36.53462},{"c":36.56,"h":36.66,"l":36.56,"n":798,"o":36.57,"t":"2026-10-22T19:50:00Z","v":34993,"vw":36.615551},{"c":36.52,"h":36.59,"l":36.44,"n":2150,"o":36.56,"t":"2026-10-22T19:55:00Z","v":144520,"vw":36.524506},{"c":36.54,"h":36.54,"l":36.54,"n":16,"o":36.54,"t":"2026-10-22T20:00:00Z","v":158364,"vw":36.54}],"history":[{"c":34.44,"h":35.2,"l":34.23,"n":8834,"o":35,"t":"2024-10-21T04:00:00Z","v":940770,"vw":34.442362},{"c":34.34,"h":34.725,"l":34.2,"n":8490,"o":34.62,"t":"2024-10-22T04:00:00Z","v":692431,"vw":34.443142},{"c":34.44,"h":34.48,"l":33.96,"n":7993,"o":34.07,"t":"2024-10-23T04:00:00Z","v":529363,"vw":34.32029},{"c":34.08,"h":34.8,"l":33.92,"n":9758,"o":34.47,"t":"2024-10-24T04:00:00Z","v":905972,"vw":34.180153},{"c":34.13,"h":34.28,"l":33.7212,"n":9411,"o":34.08,"t":"2024-10-25T04:00:00Z","v":506182,"vw":34.090963},{"c":34.53,"h":34.82,"l":34.14,"n":8848,"o":34.31,"t":"2024-10-28T04:00:00Z","v":659286,"vw":34.550345},{"c":34.22,"h":34.59,"l":34.14,"n":7709,"o":34.5,"t":"2024-10-29T04:00:00Z","v":500307,"vw":34.248001},{"c":35.03,"h":35.04,"l":33.97,"n":7825,"o":33.99,"t":"2024-10-30T04:00:00Z","v":661743,"vw":34.781354},{"c":34.99,"h":35.6,"l":34.63,"n":10529,"o":35.05,"t":"2024-10-31T04:00:00Z","v":872200,"vw":35.157129},{"c":34.43,"h":35.53,"l":34.345,"n":8242,"o":35.27,"t":"2024-11-01T04:00:00Z","v":517173,"vw":34.644609},{"c":35.74,"h":36.56,"l":35,"n":17059,"o":35.01,"t":"2024-11-04T05:00:00Z","v":1301440,"vw":35.626588},{"c":35.28,"h":36.145,"l":34.735,"n":14563,"o":35.7,"t":"2024-11-05T05:00:00Z","v":2098696,"vw":35.250234},{"c":32.24,"h":34.58,"l":30.75,"n":47868,"o":34,"t":"2024-11-06T05:00:00Z","v":4651299,"vw":31.896753},{"c":32.09,"h":32.81,"l":31.79,"n":20973,"o":32.28,"t":"2024-11-07T05:00:00Z","v":1709036,"vw":32.265593},{"c":28.6,"h":31.75,"l":28.42,"n":41040,"o":31.7,"t":"2024-11-08T05:00:00Z","v":3420709,"vw":29.358332},{"c":29.18,"h":29.83,"l":28.4,"n":28810,"o":28.71,"t":"2024-11-11T05:00:00Z","v":1972535,"vw":29.122902},{"c":26.9,"h":28.93,"l":26.87,"n":28310,"o":28.85,"t":"2024-11-12T05:00:00Z","v":2290338,"vw":27.412551},{"c":27.35,"h":27.75,"l":26.95,"n":19318,"o":27.38,"t":"2024-11-13T05:00:00Z","v":1694958,"vw":27.359981},{"c":27.54,"h":27.83,"l":26.93,"n":20995,"o":27.45,"t":"2024-11-14T05:00:00Z","v":2134375,"vw":27.33924},{"c":27.22,"h":28.02,"l":27.11,"n":13684,"o":27.63,"t":"2024-11-15T05:00:00Z","v":1378628,"vw":27.405244},{"c":27.21,"h":27.5309,"l":26.72,"n":11299,"o":27.12,"t":"2024-11-18T05:00:00Z","v":998655,"vw":27.199105},{"c":27.75,"h":28.14,"l":26.92,"n":10751,"o":27.01,"t":"2024-11-19T05:00:00Z","v":990260,"vw":27.752938},{"c":28.05,"h":28.27,"l":27.76,"n":11744,"o":27.83,"t":"2024-11-20T05:00:00Z","v":755778,"vw":28.039318},{"c":28.59,"h":28.81,"l":28.02,"n":11663,"o":28.46,"t":"2024-11-21T05:00:00Z","v":1021518,"vw":28.564984},{"c":29.01,"h":29.36,"l":28.55,"n":13269,"o":28.79,"t":"2024-11-22T05:00:00Z","v":1159991,"vw":29.068934},{"c":30.42,"h":30.79,"l":29.585,"n":17371,"o":29.75,"t":"2024-11-25T05:00:00Z","v":1458707,"vw":30.319791},{"c":30.33,"h":30.57,"l":29.86,"n":12571,"o":30.24,"t":"2024-11-26T05:00:00Z","v":1045616,"vw":30.264395},{"c":31.27,"h":31.3899,"l":30.5222,"n":10613,"o":30.66,"t":"2024-11-27T05:00:00Z","v":654871,"vw":31.192496},{"c":31.36,"h":31.59,"l":31.105,"n":6064,"o":31.38,"t":"2024-11-29T05:00:00Z","v":424138,"vw":31.373208},{"c":31.14,"h":31.58,"l":30.95,"n":15840,"o":31.27,"t":"2024-12-02T05:00:00Z","v":1048004,"vw":31.25699},{"c":30.68,"h":31.4,"l":30.39,"n":11639,"o":31.25,"t":"2024-12-03T05:00:00Z","v":599313,"vw":30.70098},{"c":30.92,"h":31.15,"l":30.56,"n":12010,"o":30.69,"t":"2024-12-04T05:00:00Z","v":1102366,"vw":30.929967},{"c":30.95,"h":31.345,"l":30.9,"n":10732,"o":31.14,"t":"2024-12-05T05:00:00Z","v":822182,"vw":30.992484},{"c":31.11,"h":31.5099,"l":30.875,"n":10451,"o":31.42,"t":"2024-12-06T05:00:00Z","v":678678,"vw":31.156885},{"c":31.59,"h":31.97,"l":31.11,"n":13519,"o":31.37,"t":"2024-12-09T05:00:00Z","v":2509711,"vw":31.661356},{"c":30.59,"h":31.41,"l":30.36,"n":14767,"o":31.31,"t":"2024-12-10T05:00:00Z","v":912023,"vw":30.714145},{"c":30.44,"h":30.91,"l":30.02,"n":13619,"o":30.6,"t":"2024-12-11T05:00:00Z","v":1977196,"vw":30.39869},{"c":30.03,"h":30.385,"l":29.39,"n":13664,"o":30.35,"t":"2024-12-12T05:00:00Z","v":902318,"vw":29.930565},{"c":29.75,"h":30.15,"l":29.175,"n":17977,"o":30,"t":"2024-12-13T05:00:00Z","v":1233873,"vw":29.561896},{"c":28.72,"h":29.675,"l":28.62,"n":20029,"o":29.58,"t":"2024-12-16T05:00:00Z","v":1591629,"vw":28.868661},{"c":27.9,"h":28.73,"l":27.77,"n":22354,"o":28.38,"t":"2024-12-17T05:00:00Z","v":2059820,"vw":28.039925},{"c":26.6,"h":28.69,"l":26.39,"n":22606,"o":28.05,"t":"2024-12-18T05:00:00Z","v":1688786,"vw":27.167416},{"c":26.39,"h":27.11,"l":26.2,"n":15354,"o":26.89,"t":"2024-12-19T05:00:00Z","v":1440236,"vw":26.570289},{"c":27.59,"h":27.91,"l":26.31,"n":12526,"o":26.31,"t":"2024-12-20T05:00:00Z","v":3407340,"vw":27.49541},{"c":27.29,"h":27.57,"l":27.0409,"n":10462,"o":27.44,"t":"2024-12-23T05:00:00Z","v":618233,"vw":27.315168},{"c":27.72,"h":27.75,"l":26.96,"n":4730,"o":27.23,"t":"2024-12-24T05:00:00Z","v":411954,"vw":27.55961},{"c":27.62,"h":27.77,"l":27.19,"n":9359,"o":27.45,"t":"2024-12-26T05:00:00Z","v":419432,"vw":27.595712},{"c":27.38,"h":27.88,"l":27.29,"n":7701,"o":27.41,"t":"2024-12-27T05:00:00Z","v":546833,"vw":27.440717},{"c":26.71,"h":26.99,"l":26.35,"n":10684,"o":26.88,"t":"2024-12-30T05:00:00Z","v":756435,"vw":26.712419},{"c":26.83,"h":27.42,"l":26.8,"n":10526,"o":26.99,"t":"2024-12-31T05:00:00Z","v":986230,"vw":26.989715},{"c":27.15,"h":27.68,"l":26.91,"n":12752,"o":27.05,"t":"2025-01-02T05:00:00Z","v":991892,"vw":27.254932},{"c":27.76,"h":27.76,"l":27.105,"n":8557,"o":27.26,"t":"2025-01-03T05:00:00Z","v":922702,"vw":27.612234},{"c":27.36,"h":28.13,"l":27.33,"n":10605,"o":27.88,"t":"2025-01-06T05:00:00Z","v":841169,"vw":27.661234},{"c":27.63,"h":27.78,"l":26.97,"n":12950,"o":27.5,"t":"2025-01-07T05:00:00Z","v":918141,"vw":27.43505},{"c":27.62,"h":27.895,"l":27.34,"n":16685,"o":27.55,"t":"2025-01-08T05:00:00Z","v":1737763,"vw":27.607961},{"c":26.96,"h":27.4399,"l":26.65,"n":10924,"o":27.19,"t":"2025-01-10T05:00:00Z","v":798183,"vw":27.042596},{"c":26.47,"h":26.7485,"l":26.07,"n":12786,"o":26.74,"t":"2025-01-13T05:00:00Z","v":1016235,"vw":26.472593},{"c":27.49,"h":27.98,"l":26.58,"n":14680,"o":26.63,"t":"2025-01-14T05:00:00Z","v":963950,"vw":27.483149},{"c":27.56,"h":28.62,"l":27.41,"n":10167,"o":28.49,"t":"2025-01-15T05:00:00Z","v":631396,"vw":27.629281},{"c":28.16,"h":28.39,"l":27.495,"n":9281,"o":27.6,"t":"2025-01-16T05:00:00Z","v":549680,"vw":28.063452},{"c":27.92,"h":28.4685,"l":27.803,"n":10776,"o":28.46,"t":"2025-01-17T05:00:00Z","v":789266,"vw":27.993761},{"c":27.55,"h":27.99,"l":27.3138,"n":12578,"o":27.92,"t":"2025-01-21T05:00:00Z","v":1023883,"vw":27.579883},{"c":27.05,"h":27.42,"l":26.71,"n":17936,"o":27.42,"t":"2025-01-22T05:00:00Z","v":1441940,"vw":26.975317},{"c":26.68,"h":26.97,"l":26.41,"n":15708,"o":26.75,"t":"2025-01-23T05:00:00Z","v":1212706,"vw":26.705618},{"c":27.32,"h":27.53,"l":26.621,"n":11270,"o":26.71,"t":"2025-01-24T05:00:00Z","v":1465058,"vw":27.229288},{"c":27.89,"h":28.02,"l":27.33,"n":14931,"o":27.38,"t":"2025-01-27T05:00:00Z","v":1531740,"vw":27.827252},{"c":27.31,"h":27.78,"l":26.8999,"n":10462,"o":27.6,"t":"2025-01-28T05:00:00Z","v":791221,"vw":27.294972},{"c":28.17,"h":28.19,"l":27.31,"n":14326,"o":27.4,"t":"2025-01-29T05:00:00Z","v":1114679,"vw":27.915303},{"c":28.65,"h":28.84,"l":28.4,"n":13545,"o":28.7,"t":"2025-01-30T05:00:00Z","v":940255,"vw":28.651012},{"c":28.01,"h":29,"l":27.8,"n":15456,"o":28.59,"t":"2025-01-31T05:00:00Z","v":2002317,"vw":28.254881},{"c":27.56,"h":27.855,"l":27.23,"n":12344,"o":27.43,"t":"2025-02-03T05:00:00Z","v":949799,"vw":27.573164},{"c":27.62,"h":27.78,"l":26.96,"n":12258,"o":27.5,"t":"2025-02-04T05:00:00Z","v":1971252,"vw":27.579},{"c":27.71,"h":27.8999,"l":27.42,"n":10374,"o":27.89,"t":"2025-02-05T05:00:00Z","v":661419,"vw":27.675859},{"c":28.28,"h":28.37,"l":27.91,"n":11536,"o":28.32,"t":"2025-02-06T05:00:00Z","v":675895,"vw":28.179881},{"c":28.21,"h":28.3499,"l":27.71,"n":10210,"o":28.33,"t":"2025-02-07T05:00:00Z","v":688788,"vw":28.042042},{"c":28.54,"h":28.645,"l":27.9,"n":11960,"o":28.21,"t":"2025-02-10T05:00:00Z","v":762227,"vw":28.500889},{"c":28.07,"h":28.4,"l":27.88,"n":9603,"o":28.33,"t":"2025-02-11T05:00:00Z","v":867666,"vw":28.033771},{"c":27.77,"h":28.07,"l":27.31,"n":10716,"o":27.51,"t":"2025-02-12T05:00:00Z","v":1278215,"vw":27.807083},{"c":27.93,"h":28.18,"l":27.56,"n":13606,"o":27.93,"t":"2025-02-13T05:00:00Z","v":969958,"vw":27.94904},{"c":28.02,"h":30.9,"l":27.35,"n":28691,"o":30.86,"t":"2025-02-14T05:00:00Z","v":2901161,"vw":28.488608},{"c":29.13,"h":29.49,"l":27.88,"n":18344,"o":28.12,"t":"2025-02-18T05:00:00Z","v":1752255,"vw":28.850912},{"c":28.94,"h":29.23,"l":28.63,"n":15175,"o":28.82,"t":"2025-02-19T05:00:00Z","v":1438509,"vw":28.953489},{"c":28.95,"h":29.1,"l":28.58,"n":12471,"o":28.86,"t":"2025-02-20T05:00:00Z","v":1314466,"vw":28.897629},{"c":28.04,"h":29.47,"l":27.88,"n":12884,"o":29.24,"t":"2025-02-21T05:00:00Z","v":935748,"vw":28.21786},{"c":28.35,"h":28.64,"l":27.7501,"n":11541,"o":28.13,"t":"2025-02-24T05:00:00Z","v":744577,"vw":28.350884},{"c":28.59,"h":28.75,"l":28.06,"n":12230,"o":28.54,"t":"2025-02-25T05:00:00Z","v":1173859,"vw":28.529242},{"c":28.8,"h":29.36,"l":28.472,"n":12047,"o":28.81,"t":"2025-02-26T05:00:00Z","v":868307,"vw":28.858665},{"c":28.47,"h":29.3,"l":28.25,"n":13985,"o":29.3,"t":"2025-02-27T05:00:00Z","v":768253,"vw":28.589545},{"c":28.73,"h":28.76,"l":27.83,"n":12859,"o":28.25,"t":"2025-02-28T05:00:00Z","v":1227424,"vw":28.544081},{"c":27.76,"h":28.825,"l":27.51,"n":15284,"o":28.49,"t":"2025-03-03T05:00:00Z","v":799777,"vw":27.951147},{"c":28.25,"h":28.52,"l":26.92,"n":15821,"o":27.24,"t":"2025-03-04T05:00:00Z","v":1055396,"vw":28.095313},{"c":28.53,"h":28.75,"l":27.89,"n":13579,"o":28.28,"t":"2025-03-05T05:00:00Z","v":1205186,"vw":28.466205},{"c":28.76,"h":28.86,"l":28.2,"n":11126,"o":28.2,"t":"2025-03-06T05:00:00Z","v":1020808,"vw":28.643047},{"c":29.92,"h":30.14,"l":28.52,"n":14563,"o":28.87,"t":"2025-03-07T05:00:00Z","v":1184926,"vw":29.681574},{"c":29.03,"h":30.05,"l":28.98,"n":15705,"o":29.67,"t":"2025-03-10T04:00:00Z","v":1393386,"vw":29.482236},{"c":28.61,"h":29.32,"l":28.24,"n":17037,"o":29.21,"t":"2025-03-11T04:00:00Z","v":960512,"vw":28.659652},{"c":28.53,"h":28.94,"l":27.74,"n":13138,"o":28.75,"t":"2025-03-12T04:00:00Z","v":1058476,"vw":28.319887},{"c":28.5,"h":28.97,"l":28.35,"n":12992,"o":28.55,"t":"2025-03-13T04:00:00Z","v":2407063,"vw":28.575575},{"c":29.07,"h":29.215,"l":28.63,"n":14850,"o":28.75,"t":"2025-03-14T04:00:00Z","v":881686,"vw":29.040027},{"c":29.64,"h":29.72,"l":28.925,"n":12817,"o":29.11,"t":"2025-03-17T04:00:00Z","v":909295,"vw":29.467202},{"c":29.45,"h":29.65,"l":29.23,"n":9515,"o":29.58,"t":"2025-03-18T04:00:00Z","v":659440,"vw":29.474348},{"c":29.49,"h":29.822,"l":29.15,"n":12634,"o":29.55,"t":"2025-03-19T04:00:00Z","v":1975692,"vw":29.541813},{"c":29.69,"h":29.81,"l":29.25,"n":9024,"o":29.29,"t":"2025-03-20T04:00:00Z","v":575078,"vw":29.663935},{"c":29.3,"h":29.62,"l":29.18,"n":10476,"o":29.4,"t":"2025-03-21T04:00:00Z","v":2272659,"vw":29.336725},{"c":29.22,"h":29.69,"l":29.21,"n":8980,"o":29.43,"t":"2025-03-24T04:00:00Z","v":609028,"vw":29.314009},{"c":29.74,"h":29.92,"l":29.17,"n":10310,"o":29.27,"t":"2025-03-25T04:00:00Z","v":619618,"vw":29.676879},{"c":29.32,"h":29.76,"l":29.14,"n":9799,"o":29.64,"t":"2025-03-26T04:00:00Z","v":464044,"vw":29.392387},{"c":29.35,"h":29.74,"l":29.24,"n":8549,"o":29.24,"t":"2025-03-27T04:00:00Z","v":497777,"vw":29.370483},{"c":29.44,"h":29.44,"l":29.1,"n":8794,"o":29.36,"t":"2025-03-28T04:00:00Z","v":787411,"vw":29.356432},{"c":29.24,"h":29.475,"l":28.81,"n":10295,"o":29.13,"t":"2025-03-31T04:00:00Z","v":803264,"vw":29.256213},{"c":29.06,"h":29.295,"l":28.4007,"n":13011,"o":29.24,"t":"2025-04-01T04:00:00Z","v":1141630,"vw":28.988647},{"c":29.21,"h":29.34,"l":28.74,"n":10574,"o":28.87,"t":"2025-04-02T04:00:00Z","v":1124334,"vw":29.147488},{"c":29.05,"h":29.21,"l":28.34,"n":13848,"o":28.34,"t":"2025-04-03T04:00:00Z","v":806575,"vw":29.006204},{"c":27.06,"h":27.88,"l":26.43,"n":26278,"o":27.78,"t":"2025-04-04T04:00:00Z","v":1833254,"vw":27.016452},{"c":25.73,"h":27.5961,"l":25.28,"n":31857,"o":26.045,"t":"2025-04-07T04:00:00Z","v":2049995,"vw":25.967291},{"c":24.26,"h":26.5401,"l":23.69,"n":25971,"o":26.51,"t":"2025-04-08T04:00:00Z","v":1639611,"vw":24.955743},{"c":24.59,"h":25.3222,"l":22.66,"n":46673,"o":23.84,"t":"2025-04-09T04:00:00Z","v":3679015,"vw":24.000539},{"c":22.73,"h":23.875,"l":21.9817,"n":33080,"o":23.845,"t":"2025-04-10T04:00:00Z","v":2351038,"vw":22.643983},{"c":23.01,"h":23.36,"l":22.3,"n":28592,"o":22.75,"t":"2025-04-11T04:00:00Z","v":2010004,"vw":22.921448},{"c":24.21,"h":24.3,"l":23.18,"n":21159,"o":23.44,"t":"2025-04-14T04:00:00Z","v":1819297,"vw":24.020415},{"c":23.73,"h":24.75,"l":23.69,"n":17554,"o":24.2,"t":"2025-04-15T04:00:00Z","v":1166056,"vw":23.911366},{"c":23.84,"h":24.48,"l":23.58,"n":18058,"o":23.68,"t":"2025-04-16T04:00:00Z","v":1264054,"vw":23.99381},{"c":24.22,"h":24.665,"l":23.59,"n":13297,"o":23.6,"t":"2025-04-17T04:00:00Z","v":939817,"vw":24.150253},{"c":23.46,"h":24.2767,"l":23.08,"n":14226,"o":24.05,"t":"2025-04-21T04:00:00Z","v":965212,"vw":23.4801},{"c":24.29,"h":24.55,"l":23.73,"n":12710,"o":23.87,"t":"2025-04-22T04:00:00Z","v":974416,"vw":24.22532},{"c":24.35,"h":25.1769,"l":24.19,"n":14471,"o":24.63,"t":"2025-04-23T04:00:00Z","v":1028101,"vw":24.564358},{"c":24.75,"h":24.79,"l":24.2486,"n":10128,"o":24.51,"t":"2025-04-24T04:00:00Z","v":643961,"vw":24.691304},{"c":25.08,"h":25.14,"l":24.46,"n":12157,"o":24.64,"t":"2025-04-25T04:00:00Z","v":869616,"vw":24.975776},{"c":25.54,"h":25.6,"l":25.08,"n":16538,"o":25.08,"t":"2025-04-28T04:00:00Z","v":1113088,"vw":25.418701},{"c":25.47,"h":25.6689,"l":25.21,"n":11612,"o":25.56,"t":"2025-04-29T04:00:00Z","v":730694,"vw":25.46776},{"c":24.98,"h":25.18,"l":24.285,"n":13504,"o":25.04,"t":"2025-04-30T04:00:00Z","v":1038914,"vw":24.854034},{"c":24.91,"h":25.38,"l":24.86,"n":12821,"o":24.86,"t":"2025-05-01T04:00:00Z","v":787102,"vw":25.027922},{"c":25.61,"h":25.615,"l":25,"n":12975,"o":25.21,"t":"2025-05-02T04:00:00Z","v":950160,"vw":25.450714},{"c":25.44,"h":25.65,"l":25.04,"n":13203,"o":25.48,"t":"2025-05-05T04:00:00Z","v":1148433,"vw":25.456687},{"c":25.83,"h":25.88,"l":25.16,"n":15315,"o":25.39,"t":"2025-05-06T04:00:00Z","v":1159753,"vw":25.759935},{"c":25.77,"h":26.21,"l":25.74,"n":13584,"o":25.85,"t":"2025-05-07T04:00:00Z","v":885408,"vw":25.922814},{"c":25.9,"h":26.97,"l":25.045,"n":23465,"o":26.9,"t":"2025-05-08T04:00:00Z","v":1695006,"vw":25.805568},{"c":26.97,"h":27.04,"l":25.97,"n":24472,"o":26.07,"t":"2025-05-09T04:00:00Z","v":1558663,"vw":26.775657},{"c":26.56,"h":28.025,"l":26.47,"n":26469,"o":27.72,"t":"2025-05-12T04:00:00Z","v":1669523,"vw":26.895047},{"c":27.39,"h":27.42,"l":26.69,"n":24615,"o":26.74,"t":"2025-05-13T04:00:00Z","v":1634334,"vw":27.225111},{"c":27.23,"h":27.63,"l":27.105,"n":20745,"o":27.15,"t":"2025-05-14T04:00:00Z","v":1645335,"vw":27.354337},{"c":28.35,"h":28.56,"l":27.12,"n":23179,"o":27.36,"t":"2025-05-15T04:00:00Z","v":1749006,"vw":28.214547},{"c":28.53,"h":28.74,"l":28.195,"n":17358,"o":28.31,"t":"2025-05-16T04:00:00Z","v":1097004,"vw":28.497293},{"c":28.25,"h":28.3,"l":27.925,"n":16891,"o":28.03,"t":"2025-05-19T04:00:00Z","v":990207,"vw":28.167157},{"c":27.98,"h":28.25,"l":27.87,"n":13152,"o":27.97,"t":"2025-05-20T04:00:00Z","v":1056041,"vw":28.032384},{"c":26.92,"h":27.88,"l":26.91,"n":14084,"o":27.77,"t":"2025-05-21T04:00:00Z","v":938514,"vw":27.198125},{"c":25.43,"h":26.71,"l":24.95,"n":30379,"o":26.71,"t":"2025-05-22T04:00:00Z","v":2681490,"vw":25.460297},{"c":25.27,"h":25.47,"l":25.0636,"n":18443,"o":25.14,"t":"2025-05-23T04:00:00Z","v":1116012,"vw":25.298897},{"c":25.58,"h":25.78,"l":24.87,"n":19501,"o":25.33,"t":"2025-05-27T04:00:00Z","v":1847841,"vw":25.520404},{"c":25.33,"h":25.665,"l":25.24,"n":15538,"o":25.6,"t":"2025-05-28T04:00:00Z","v":1085530,"vw":25.388235},{"c":25.46,"h":25.71,"l":25.1,"n":14617,"o":25.59,"t":"2025-05-29T04:00:00Z","v":1324884,"vw":25.384888},{"c":25.05,"h":25.45,"l":24.95,"n":18261,"o":25.4,"t":"2025-05-30T04:00:00Z","v":1697581,"vw":25.132104},{"c":24.74,"h":24.98,"l":24.285,"n":16925,"o":24.85,"t":"2025-06-02T04:00:00Z","v":1122136,"vw":24.711212},{"c":25.44,"h":25.493,"l":24.5,"n":15090,"o":24.8,"t":"2025-06-03T04:00:00Z","v":1088554,"vw":25.272954},{"c":25.06,"h":25.5999,"l":25.05,"n":13180,"o":25.5,"t":"2025-06-04T04:00:00Z","v":875019,"vw":25.183659},{"c":24.89,"h":25.13,"l":24.71,"n":19309,"o":25.13,"t":"2025-06-05T04:00:00Z","v":1400392,"vw":24.920965},{"c":25.4,"h":25.61,"l":25.09,"n":11134,"o":25.18,"t":"2025-06-06T04:00:00Z","v":677155,"vw":25.336232},{"c":25.97,"h":26.25,"l":25.45,"n":15934,"o":25.57,"t":"2025-06-09T04:00:00Z","v":1197604,"vw":25.974159},{"c":26.39,"h":26.53,"l":25.94,"n":15287,"o":26.23,"t":"2025-06-10T04:00:00Z","v":1025978,"vw":26.333702},{"c":27.13,"h":27.215,"l":26.39,"n":20987,"o":26.47,"t":"2025-06-11T04:00:00Z","v":2091629,"vw":26.972498},{"c":27.25,"h":27.55,"l":26.915,"n":19677,"o":27.28,"t":"2025-06-12T04:00:00Z","v":1808814,"vw":27.18898},{"c":27.02,"h":27.13,"l":26.69,"n":15976,"o":26.85,"t":"2025-06-13T04:00:00Z","v":1085382,"vw":26.968834},{"c":27.31,"h":27.88,"l":27.07,"n":18218,"o":27.25,"t":"2025-06-16T04:00:00Z","v":1591975,"vw":27.393915},{"c":25.7,"h":26.7,"l":25.28,"n":35032,"o":26.59,"t":"2025-06-17T04:00:00Z","v":3106147,"vw":25.744494},{"c":25.96,"h":26.09,"l":25.49,"n":17201,"o":25.73,"t":"2025-06-18T04:00:00Z","v":1379420,"vw":25.871634},{"c":25.62,"h":26.52,"l":25.61,"n":17892,"o":26.07,"t":"2025-06-20T04:00:00Z","v":2611222,"vw":25.795765},{"c":25.58,"h":25.88,"l":25.23,"n":20349,"o":25.5,"t":"2025-06-23T04:00:00Z","v":1811989,"vw":25.598976},{"c":26.48,"h":26.63,"l":25.8,"n":18720,"o":25.8,"t":"2025-06-24T04:00:00Z","v":1674964,"vw":26.288062},{"c":26.5,"h":26.64,"l":25.87,"n":17612,"o":26.25,"t":"2025-06-25T04:00:00Z","v":2998112,"vw":26.490066},{"c":27.77,"h":27.91,"l":26.49,"n":25042,"o":26.63,"t":"2025-06-26T04:00:00Z","v":1808013,"vw":27.534105},{"c":27.66,"h":27.92,"l":27.425,"n":23483,"o":27.72,"t":"2025-06-27T04:00:00Z","v":3242384,"vw":27.690793},{"c":26.86,"h":27.44,"l":26.69,"n":24745,"o":27.395,"t":"2025-06-30T04:00:00Z","v":3173499,"vw":26.97463},{"c":27.41,"h":28.42,"l":26.63,"n":28279,"o":26.68,"t":"2025-07-01T04:00:00Z","v":2027696,"vw":27.506995},{"c":27.22,"h":27.39,"l":26.855,"n":18370,"o":26.96,"t":"2025-07-02T04:00:00Z","v":1215050,"vw":27.172879},{"c":27.26,"h":27.81,"l":27.085,"n":11421,"o":27.17,"t":"2025-07-03T04:00:00Z","v":823429,"vw":27.336516},{"c":26.62,"h":27.165,"l":26.48,"n":16733,"o":26.75,"t":"2025-07-07T04:00:00Z","v":1218146,"vw":26.710114},{"c":26.69,"h":26.88,"l":26.36,"n":14513,"o":26.39,"t":"2025-07-08T04:00:00Z","v":1280838,"vw":26.66776},{"c":27.05,"h":27.165,"l":26.68,"n":14090,"o":26.78,"t":"2025-07-09T04:00:00Z","v":1261983,"vw":26.968892},{"c":27.67,"h":27.92,"l":26.84,"n":13760,"o":26.91,"t":"2025-07-10T04:00:00Z","v":1136965,"vw":27.681788},{"c":27.41,"h":27.61,"l":27.05,"n":14505,"o":27.41,"t":"2025-07-11T04:00:00Z","v":900919,"vw":27.344444},{"c":27.11,"h":27.685,"l":26.85,"n":14857,"o":27.36,"t":"2025-07-14T04:00:00Z","v":1069614,"vw":27.125668},{"c":26.45,"h":27.36,"l":26.38,"n":18836,"o":27.11,"t":"2025-07-15T04:00:00Z","v":1023091,"vw":26.590808},{"c":26.04,"h":26.75,"l":26.005,"n":15719,"o":26.62,"t":"2025-07-16T04:00:00Z","v":1203843,"vw":26.18693},{"c":26.49,"h":27.24,"l":25.915,"n":20824,"o":25.99,"t":"2025-07-17T04:00:00Z","v":1596764,"vw":26.664576},{"c":26.69,"h":26.995,"l":26.21,"n":18966,"o":26.69,"t":"2025-07-18T04:00:00Z","v":1043725,"vw":26.713368},{"c":26.76,"h":27.21,"l":26.705,"n":10807,"o":27.05,"t":"2025-07-21T04:00:00Z","v":832109,"vw":26.882334},{"c":28.81,"h":28.99,"l":26.825,"n":25223,"o":26.85,"t":"2025-07-22T04:00:00Z","v":2283988,"vw":28.420605},{"c":28.31,"h":28.75,"l":28.14,"n":12717,"o":28.72,"t":"2025-07-23T04:00:00Z","v":970816,"vw":28.396058},{"c":27.83,"h":28.43,"l":27.795,"n":11554,"o":28,"t":"2025-07-24T04:00:00Z","v":653295,"vw":27.970254},{"c":27.92,"h":27.98,"l":27.61,"n":9598,"o":27.92,"t":"2025-07-25T04:00:00Z","v":493243,"vw":27.864226},{"c":27.69,"h":28.0567,"l":27.58,"n":11912,"o":27.86,"t":"2025-07-28T04:00:00Z","v":943016,"vw":27.778613},{"c":27.56,"h":27.852,"l":27.39,"n":9844,"o":27.71,"t":"2025-07-29T04:00:00Z","v":671098,"vw":27.576296},{"c":26.85,"h":27.615,"l":26.68,"n":16045,"o":27.41,"t":"2025-07-30T04:00:00Z","v":1325919,"vw":27.049288},{"c":25.97,"h":26.89,"l":25.93,"n":19569,"o":26.5,"t":"2025-07-31T04:00:00Z","v":1235734,"vw":26.209685},{"c":25.69,"h":26.295,"l":25.58,"n":20684,"o":26.02,"t":"2025-08-01T04:00:00Z","v":1283506,"vw":25.743793},{"c":25.66,"h":25.925,"l":25.26,"n":15976,"o":25.63,"t":"2025-08-04T04:00:00Z","v":1190956,"vw":25.708131},{"c":25.56,"h":25.8,"l":25.28,"n":16952,"o":25.63,"t":"2025-08-05T04:00:00Z","v":1210503,"vw":25.591212},{"c":24.44,"h":25.52,"l":24.44,"n":15836,"o":25.52,"t":"2025-08-06T04:00:00Z","v":1304316,"vw":24.712256},{"c":24.38,"h":25.09,"l":24.38,"n":20335,"o":24.73,"t":"2025-08-07T04:00:00Z","v":1382403,"vw":24.5982},{"c":25.71,"h":25.88,"l":24.42,"n":25106,"o":24.42,"t":"2025-08-08T04:00:00Z","v":1673556,"vw":25.559621},{"c":25.66,"h":26.37,"l":25.35,"n":16561,"o":25.94,"t":"2025-08-11T04:00:00Z","v":1235298,"vw":25.622807},{"c":26.22,"h":26.26,"l":25.5072,"n":13696,"o":25.8,"t":"2025-08-12T04:00:00Z","v":1423688,"vw":26.096919},{"c":26.9,"h":27.05,"l":26.06,"n":17183,"o":26.32,"t":"2025-08-13T04:00:00Z","v":1469832,"vw":26.778922},{"c":26.68,"h":26.7,"l":26.33,"n":12866,"o":26.68,"t":"2025-08-14T04:00:00Z","v":923107,"vw":26.57568},{"c":27.64,"h":28.02,"l":26.51,"n":23936,"o":26.81,"t":"2025-08-15T04:00:00Z","v":1824406,"vw":27.56861},{"c":27.5,"h":28,"l":27.38,"n":19002,"o":27.7,"t":"2025-08-18T04:00:00Z","v":1255872,"vw":27.556296},{"c":27.8,"h":28.13,"l":27.42,"n":15005,"o":27.59,"t":"2025-08-19T04:00:00Z","v":855428,"vw":27.792976},{"c":27.88,"h":28.0199,"l":27.67,"n":12077,"o":27.8,"t":"2025-08-20T04:00:00Z","v":861304,"vw":27.861987},{"c":27.36,"h":27.84,"l":27.34,"n":11223,"o":27.66,"t":"2025-08-21T04:00:00Z","v":615936,"vw":27.470999},{"c":28.8,"h":28.94,"l":27.49,"n":19284,"o":27.55,"t":"2025-08-22T04:00:00Z","v":1273210,"vw":28.585018},{"c":28.37,"h":28.635,"l":28.23,"n":16434,"o":28.61,"t":"2025-08-25T04:00:00Z","v":781909,"vw":28.387454},{"c":28.08,"h":28.64,"l":27.96,"n":15477,"o":28.27,"t":"2025-08-26T04:00:00Z","v":950136,"vw":28.152897},{"c":28.01,"h":28.26,"l":27.895,"n":13454,"o":28,"t":"2025-08-27T04:00:00Z","v":713965,"vw":28.029363},{"c":27.95,"h":28.31,"l":27.765,"n":10972,"o":28.31,"t":"2025-08-28T04:00:00Z","v":623641,"vw":27.96666},{"c":28.24,"h":28.24,"l":27.81,"n":12999,"o":28.05,"t":"2025-08-29T04:00:00Z","v":872949,"vw":28.113675},{"c":27.73,"h":27.835,"l":27.47,"n":14642,"o":27.8,"t":"2025-09-02T04:00:00Z","v":918863,"vw":27.707431},{"c":27.85,"h":27.91,"l":27.52,"n":15333,"o":27.55,"t":"2025-09-03T04:00:00Z","v":1086912,"vw":27.789111},{"c":28.03,"h":28.03,"l":27.56,"n":16617,"o":28,"t":"2025-09-04T04:00:00Z","v":1063514,"vw":27.877816},{"c":28.19,"h":28.82,"l":28.03,"n":17883,"o":28.45,"t":"2025-09-05T04:00:00Z","v":971578,"vw":28.277845},{"c":27.78,"h":28.2,"l":27.56,"n":15180,"o":28.2,"t":"2025-09-08T04:00:00Z","v":883172,"vw":27.775612},{"c":27.62,"h":27.88,"l":27.48,"n":10560,"o":27.8,"t":"2025-09-09T04:00:00Z","v":668406,"vw":27.599116},{"c":27.74,"h":28.03,"l":27.66,"n":11443,"o":27.74,"t":"2025-09-10T04:00:00Z","v":809531,"vw":27.784597},{"c":28.33,"h":28.53,"l":27.71,"n":14290,"o":27.76,"t":"2025-09-11T04:00:00Z","v":868903,"vw":28.291989},{"c":27.95,"h":28.1799,"l":27.9,"n":10571,"o":28.07,"t":"2025-09-12T04:00:00Z","v":610289,"vw":28.021107},{"c":28.37,"h":28.37,"l":27.61,"n":11905,"o":28.14,"t":"2025-09-15T04:00:00Z","v":776675,"vw":28.147889},{"c":28.13,"h":28.56,"l":28.085,"n":13083,"o":28.37,"t":"2025-09-16T04:00:00Z","v":990917,"vw":28.196184},{"c":28.1,"h":29.005,"l":27.95,"n":16172,"o":28.25,"t":"2025-09-17T04:00:00Z","v":1046172,"vw":28.385312},{"c":28.68,"h":28.71,"l":28.25,"n":14855,"o":28.27,"t":"2025-09-18T04:00:00Z","v":858322,"vw":28.548699},{"c":28.9,"h":28.92,"l":28.4,"n":13850,"o":28.63,"t":"2025-09-19T04:00:00Z","v":1969077,"vw":28.797286},{"c":28.94,"h":29.005,"l":28.66,"n":14171,"o":28.87,"t":"2025-09-22T04:00:00Z","v":1069996,"vw":28.896779},{"c":29.39,"h":29.52,"l":29.01,"n":15442,"o":29.03,"t":"2025-09-23T04:00:00Z","v":1188441,"vw":29.324449},{"c":29.63,"h":30.1275,"l":29.51,"n":15071,"o":29.56,"t":"2025-09-24T04:00:00Z","v":1368421,"vw":29.677719},{"c":29.7,"h":29.755,"l":29.285,"n":12255,"o":29.41,"t":"2025-09-25T04:00:00Z","v":672783,"vw":29.577783},{"c":30.51,"h":30.54,"l":29.68,"n":16156,"o":29.72,"t":"2025-09-26T04:00:00Z","v":1247026,"vw":30.331903},{"c":30.89,"h":30.91,"l":30.4369,"n":17575,"o":30.62,"t":"2025-09-29T04:00:00Z","v":1477264,"vw":30.744189},{"c":30.7,"h":31.18,"l":30.25,"n":21207,"o":30.88,"t":"2025-09-30T04:00:00Z","v":2274263,"vw":30.685759},{"c":31.54,"h":31.73,"l":30.7,"n":19155,"o":30.73,"t":"2025-10-01T04:00:00Z","v":1297197,"vw":31.36784},{"c":31.15,"h":31.62,"l":31.075,"n":20848,"o":31.6,"t":"2025-10-02T04:00:00Z","v":1152294,"vw":31.269495},{"c":30.65,"h":31.08,"l":30.64,"n":16911,"o":30.73,"t":"2025-10-03T04:00:00Z","v":1186506,"vw":30.75758},{"c":30.57,"h":31.34,"l":30.56,"n":14988,"o":30.66,"t":"2025-10-06T04:00:00Z","v":1005833,"vw":30.773744},{"c":30.75,"h":30.79,"l":30.35,"n":13940,"o":30.35,"t":"2025-10-07T04:00:00Z","v":1502287,"vw":30.637667},{"c":30.74,"h":31.06,"l":30.32,"n":15353,"o":31.06,"t":"2025-10-08T04:00:00Z","v":1401728,"vw":30.643297},{"c":30.61,"h":30.965,"l":30.25,"n":12838,"o":30.78,"t":"2025-10-09T04:00:00Z","v":1388244,"vw":30.581546},{"c":29.49,"h":30.99,"l":29.49,"n":17887,"o":30.96,"t":"2025-10-10T04:00:00Z","v":1194646,"vw":29.891863},{"c":29.74,"h":30.07,"l":29.5,"n":12820,"o":29.57,"t":"2025-10-13T04:00:00Z","v":1052974,"vw":29.772697},{"c":29.85,"h":29.98,"l":29.21,"n":16649,"o":29.37,"t":"2025-10-14T04:00:00Z","v":1214121,"vw":29.764947},{"c":30.54,"h":31.06,"l":30.01,"n":19880,"o":30.01,"t":"2025-10-15T04:00:00Z","v":1484401,"vw":30.587373},{"c":30.01,"h":30.905,"l":29.99,"n":19619,"o":30.78,"t":"2025-10-16T04:00:00Z","v":1557677,"vw":30.349301},{"c":28.82,"h":29.98,"l":28.731,"n":20236,"o":29.84,"t":"2025-10-17T04:00:00Z","v":1670328,"vw":29.280681},{"c":29.29,"h":29.42,"l":28.935,"n":15079,"o":29.04,"t":"2025-10-20T04:00:00Z","v":1137687,"vw":29.252736},{"c":28.44,"h":29.35,"l":28.4315,"n":12771,"o":29.26,"t":"2025-10-21T04:00:00Z","v":755803,"vw":28.67157},{"c":28.24,"h":28.44,"l":27.72,"n":17096,"o":28.25,"t":"2025-10-22T04:00:00Z","v":1802956,"vw":28.169455},{"c":28.17,"h":28.42,"l":27.84,"n":15267,"o":28.17,"t":"2025-10-23T04:00:00Z","v":987908,"vw":28.204303},{"c":28.92,"h":29.08,"l":28.43,"n":13606,"o":28.5,"t":"2025-10-24T04:00:00Z","v":852434,"vw":28.865403},{"c":28.73,"h":29.11,"l":28.47,"n":10805,"o":29,"t":"2025-10-27T04:00:00Z","v":648090,"vw":28.738461},{"c":28.98,"h":29.02,"l":28.345,"n":9889,"o":28.62,"t":"2025-10-28T04:00:00Z","v":659959,"vw":28.804562},{"c":28.13,"h":29.1,"l":27.97,"n":13102,"o":28.91,"t":"2025-10-29T04:00:00Z","v":908349,"vw":28.322381},{"c":27.73,"h":28.07,"l":27.4035,"n":15934,"o":27.85,"t":"2025-10-30T04:00:00Z","v":1090404,"vw":27.664798},{"c":27.71,"h":27.835,"l":27.32,"n":12588,"o":27.38,"t":"2025-10-31T04:00:00Z","v":811851,"vw":27.667655},{"c":28.13,"h":28.22,"l":27.28,"n":14651,"o":27.65,"t":"2025-11-03T05:00:00Z","v":1256690,"vw":28.040171},{"c":28.48,"h":28.58,"l":27.57,"n":16336,"o":27.97,"t":"2025-11-04T05:00:00Z","v":1713311,"vw":28.335188},{"c":28.94,"h":29.69,"l":28.54,"n":20667,"o":28.65,"t":"2025-11-05T05:00:00Z","v":1622997,"vw":29.112073},{"c":28.55,"h":29.31,"l":28.495,"n":20007,"o":28.91,"t":"2025-11-06T05:00:00Z","v":1830647,"vw":28.828788},{"c":32.03,"h":32.29,"l":29.75,"n":32191,"o":30.56,"t":"2025-11-07T05:00:00Z","v":2406735,"vw":31.573631},{"c":33.79,"h":34.155,"l":32.0001,"n":37615,"o":32.5,"t":"2025-11-10T05:00:00Z","v":2961317,"vw":33.446508},{"c":34,"h":34.14,"l":33.3,"n":19260,"o":33.89,"t":"2025-11-11T05:00:00Z","v":1515761,"vw":33.887577},{"c":33.93,"h":34.28,"l":33.46,"n":18262,"o":33.97,"t":"2025-11-12T05:00:00Z","v":1351285,"vw":33.891842},{"c":32.98,"h":34.13,"l":32.765,"n":20293,"o":33.8,"t":"2025-11-13T05:00:00Z","v":1651363,"vw":33.306655},{"c":33.65,"h":33.689,"l":32.3,"n":16856,"o":32.54,"t":"2025-11-14T05:00:00Z","v":1402504,"vw":33.451484},{"c":33,"h":33.82,"l":33,"n":15283,"o":33.5,"t":"2025-11-17T05:00:00Z","v":1228965,"vw":33.308222},{"c":33.48,"h":34.11,"l":32.915,"n":15415,"o":33,"t":"2025-11-18T05:00:00Z","v":1260036,"vw":33.481301},{"c":33.1,"h":33.61,"l":32.85,"n":15460,"o":33.42,"t":"2025-11-19T05:00:00Z","v":852196,"vw":33.187649},{"c":32.28,"h":33.68,"l":32.22,"n":18481,"o":33.32,"t":"2025-11-20T05:00:00Z","v":1167004,"vw":32.70567},{"c":32.48,"h":32.86,"l":32.01,"n":16550,"o":32.54,"t":"2025-11-21T05:00:00Z","v":1103585,"vw":32.474761},{"c":32.3,"h":32.55,"l":31.98,"n":15253,"o":32.52,"t":"2025-11-24T05:00:00Z","v":1189706,"vw":32.276702},{"c":33.56,"h":33.72,"l":32.43,"n":16752,"o":32.7,"t":"2025-11-25T05:00:00Z","v":1035741,"vw":33.39583},{"c":33.91,"h":34.49,"l":33.56,"n":15574,"o":33.61,"t":"2025-11-26T05:00:00Z","v":1442916,"vw":33.995396},{"c":34.36,"h":34.535,"l":33.93,"n":7839,"o":34.1,"t":"2025-11-28T05:00:00Z","v":489483,"vw":34.271884},{"c":34.08,"h":34.09,"l":33.48,"n":14255,"o":34.05,"t":"2025-12-01T05:00:00Z","v":1145052,"vw":33.930384},{"c":33.29,"h":34.25,"l":33.29,"n":14625,"o":34.2,"t":"2025-12-02T05:00:00Z","v":1121326,"vw":33.561706},{"c":33.33,"h":33.536,"l":33.14,"n":13297,"o":33.48,"t":"2025-12-03T05:00:00Z","v":1223924,"vw":33.330314},{"c":33.58,"h":33.72,"l":33.2511,"n":11870,"o":33.35,"t":"2025-12-04T05:00:00Z","v":720759,"vw":33.537158},{"c":33.42,"h":34.01,"l":33.36,"n":13795,"o":33.69,"t":"2025-12-05T05:00:00Z","v":970185,"vw":33.594274},{"c":33.15,"h":33.59,"l":33.04,"n":15027,"o":33.52,"t":"2025-12-08T05:00:00Z","v":1070871,"vw":33.194753},{"c":32.79,"h":33.63,"l":32.79,"n":14018,"o":32.98,"t":"2025-12-09T05:00:00Z","v":713279,"vw":33.014084},{"c":32.9,"h":33.11,"l":32.44,"n":13466,"o":32.6,"t":"2025-12-10T05:00:00Z","v":1065094,"vw":32.831047},{"c":33.09,"h":33.3323,"l":32.91,"n":18630,"o":33.01,"t":"2025-12-11T05:00:00Z","v":1350479,"vw":33.136279},{"c":32.9,"h":33.38,"l":32.42,"n":16598,"o":33.17,"t":"2025-12-12T05:00:00Z","v":917309,"vw":32.87693},{"c":32.76,"h":33.1,"l":32.41,"n":13356,"o":33.1,"t":"2025-12-15T05:00:00Z","v":891458,"vw":32.756882},{"c":32.67,"h":33.17,"l":32.4638,"n":14790,"o":32.95,"t":"2025-12-16T05:00:00Z","v":798978,"vw":32.710486},{"c":32.76,"h":33.135,"l":32.51,"n":15915,"o":32.79,"t":"2025-12-17T05:00:00Z","v":946958,"vw":32.739481},{"c":32.83,"h":33.33,"l":32.445,"n":13305,"o":33.13,"t":"2025-12-18T05:00:00Z","v":1043216,"vw":32.86108},{"c":32.59,"h":33.715,"l":32.57,"n":13735,"o":32.75,"t":"2025-12-19T05:00:00Z","v":2071759,"vw":32.719223},{"c":33.24,"h":33.45,"l":32.65,"n":16435,"o":32.7,"t":"2025-12-22T05:00:00Z","v":1199603,"vw":33.18814},{"c":32.94,"h":33.3686,"l":32.875,"n":14102,"o":33.29,"t":"2025-12-23T05:00:00Z","v":799921,"vw":32.988173},{"c":33.01,"h":33.08,"l":32.55,"n":6216,"o":32.85,"t":"2025-12-24T05:00:00Z","v":388805,"vw":32.886037},{"c":32.89,"h":33.03,"l":32.605,"n":11360,"o":32.98,"t":"2025-12-26T05:00:00Z","v":622939,"vw":32.813537},{"c":32.36,"h":32.81,"l":32.28,"n":10577,"o":32.32,"t":"2025-12-29T05:00:00Z","v":667046,"vw":32.409975},{"c":31.97,"h":32.46,"l":31.87,"n":11702,"o":32.46,"t":"2025-12-30T05:00:00Z","v":773230,"vw":32.052411},{"c":31.43,"h":31.9599,"l":31.4,"n":11408,"o":31.91,"t":"2025-12-31T05:00:00Z","v":812874,"vw":31.539154},{"c":31.82,"h":32.04,"l":31.51,"n":14887,"o":31.63,"t":"2026-01-02T05:00:00Z","v":844410,"vw":31.814174},{"c":31.6,"h":32,"l":31.19,"n":18370,"o":31.88,"t":"2026-01-05T05:00:00Z","v":1098643,"vw":31.565013},{"c":32.54,"h":32.56,"l":31.46,"n":18676,"o":31.63,"t":"2026-01-06T05:00:00Z","v":1393269,"vw":32.175765},{"c":32.24,"h":32.76,"l":31.86,"n":13980,"o":32.5,"t":"2026-01-07T05:00:00Z","v":907269,"vw":32.282436},{"c":32.75,"h":33.1,"l":31.0674,"n":15471,"o":31.94,"t":"2026-01-08T05:00:00Z","v":1093820,"vw":32.822679},{"c":33.46,"h":33.555,"l":32.87,"n":19342,"o":33.01,"t":"2026-01-09T05:00:00Z","v":1636966,"vw":33.278791},{"c":34.22,"h":34.52,"l":33.28,"n":16112,"o":33.38,"t":"2026-01-12T05:00:00Z","v":936844,"vw":34.161349},{"c":34.05,"h":34.63,"l":33.6619,"n":13104,"o":34.4,"t":"2026-01-13T05:00:00Z","v":752974,"vw":34.106798},{"c":33.73,"h":34.18,"l":33.67,"n":14743,"o":34.11,"t":"2026-01-14T05:00:00Z","v":673480,"vw":33.800752},{"c":34.36,"h":34.63,"l":33.51,"n":14950,"o":33.76,"t":"2026-01-15T05:00:00Z","v":844468,"vw":34.311585},{"c":34.47,"h":34.71,"l":34.15,"n":14996,"o":34.38,"t":"2026-01-16T05:00:00Z","v":867514,"vw":34.486278},{"c":33.7,"h":34.28,"l":33.29,"n":14593,"o":33.89,"t":"2026-01-20T05:00:00Z","v":887924,"vw":33.740136},{"c":34.34,"h":34.36,"l":33.67,"n":13074,"o":33.92,"t":"2026-01-21T05:00:00Z","v":839211,"vw":34.12618},{"c":34.55,"h":35.1,"l":34.3,"n":12531,"o":34.37,"t":"2026-01-22T05:00:00Z","v":798670,"vw":34.741382},{"c":33.95,"h":34.5,"l":33.9,"n":11991,"o":34.5,"t":"2026-01-23T05:00:00Z","v":681108,"vw":34.051206},{"c":34.04,"h":34.13,"l":33.64,"n":9712,"o":33.95,"t":"2026-01-26T05:00:00Z","v":426038,"vw":33.965075},{"c":34.38,"h":34.655,"l":33.9225,"n":11678,"o":33.99,"t":"2026-01-27T05:00:00Z","v":856367,"vw":34.410654},{"c":34.62,"h":34.94,"l":34.345,"n":11965,"o":34.6,"t":"2026-01-28T05:00:00Z","v":540832,"vw":34.651729},{"c":35.13,"h":35.16,"l":34.2,"n":15964,"o":34.68,"t":"2026-01-29T05:00:00Z","v":1005802,"vw":34.879512},{"c":34.41,"h":34.8,"l":34,"n":15164,"o":34.8,"t":"2026-01-30T05:00:00Z","v":1095419,"vw":34.361483},{"c":34.44,"h":34.61,"l":33.91,"n":15391,"o":34.2,"t":"2026-02-02T05:00:00Z","v":790260,"vw":34.425991},{"c":35.25,"h":35.61,"l":34.44,"n":18605,"o":34.47,"t":"2026-02-03T05:00:00Z","v":1088887,"vw":35.154307},{"c":35.85,"h":35.8899,"l":35.2,"n":19692,"o":35.56,"t":"2026-02-04T05:00:00Z","v":1113128,"vw":35.722107},{"c":35.15,"h":36.04,"l":35.01,"n":18986,"o":35.63,"t":"2026-02-05T05:00:00Z","v":1271891,"vw":35.481625},{"c":36.13,"h":36.39,"l":35.43,"n":15958,"o":35.53,"t":"2026-02-06T05:00:00Z","v":914622,"vw":36.017405},{"c":36.76,"h":36.92,"l":35.6301,"n":15060,"o":36.14,"t":"2026-02-09T05:00:00Z","v":1080431,"vw":36.634441},{"c":36.68,"h":37.15,"l":36.565,"n":15574,"o":36.7,"t":"2026-02-10T05:00:00Z","v":792990,"vw":36.781809},{"c":37.22,"h":37.24,"l":35.965,"n":17237,"o":36.9,"t":"2026-02-11T05:00:00Z","v":1084369,"vw":36.78801},{"c":35.83,"h":38.1,"l":35.795,"n":22812,"o":37.5,"t":"2026-02-12T05:00:00Z","v":1408099,"vw":36.390739},{"c":39.7,"h":39.8,"l":38,"n":53743,"o":39.17,"t":"2026-02-13T05:00:00Z","v":4047470,"vw":39.109708},{"c":39.22,"h":40.01,"l":38.72,"n":28205,"o":39.7,"t":"2026-02-17T05:00:00Z","v":2013573,"vw":39.293344},{"c":37.77,"h":39.376,"l":37.77,"n":19442,"o":39.19,"t":"2026-02-18T05:00:00Z","v":1347132,"vw":38.10898},{"c":37.13,"h":37.655,"l":36.77,"n":16655,"o":37.55,"t":"2026-02-19T05:00:00Z","v":919493,"vw":37.152896},{"c":37.28,"h":37.505,"l":36.69,"n":12484,"o":37.03,"t":"2026-02-20T05:00:00Z","v":572928,"vw":37.206875},{"c":37.56,"h":37.81,"l":37.1,"n":13961,"o":37.29,"t":"2026-02-23T05:00:00Z","v":738098,"vw":37.50961},{"c":37,"h":38.02,"l":36.92,"n":17255,"o":37.5,"t":"2026-02-24T05:00:00Z","v":1111798,"vw":37.22959},{"c":36.91,"h":37.14,"l":36.36,"n":15438,"o":37.14,"t":"2026-02-25T05:00:00Z","v":845590,"vw":36.787201},{"c":36.85,"h":37.1193,"l":36.13,"n":14641,"o":36.82,"t":"2026-02-26T05:00:00Z","v":821019,"vw":36.633412},{"c":36.52,"h":36.76,"l":35.92,"n":15489,"o":36.68,"t":"2026-02-27T05:00:00Z","v":1226902,"vw":36.353348},{"c":36.63,"h":36.819,"l":36.1,"n":11125,"o":36.25,"t":"2026-03-02T05:00:00Z","v":596490,"vw":36.559132},{"c":36.31,"h":36.46,"l":35.2832,"n":14224,"o":35.49,"t":"2026-03-03T05:00:00Z","v":742626,"vw":36.075037},{"c":37.07,"h":37.22,"l":36.155,"n":14428,"o":36.63,"t":"2026-03-04T05:00:00Z","v":665744,"vw":36.957859},{"c":36.43,"h":37,"l":35.85,"n":12083,"o":36.56,"t":"2026-03-05T05:00:00Z","v":654821,"vw":36.353985},{"c":35.86,"h":36.0599,"l":35.43,"n":14339,"o":35.83,"t":"2026-03-06T05:00:00Z","v":707317,"vw":35.813505},{"c":35.96,"h":35.99,"l":34.97,"n":15852,"o":35.5,"t":"2026-03-09T04:00:00Z","v":1023651,"vw":35.668745},{"c":36,"h":36.63,"l":35.25,"n":14613,"o":35.71,"t":"2026-03-10T04:00:00Z","v":1582899,"vw":35.996117},{"c":36.1,"h":36.37,"l":35.75,"n":9993,"o":35.76,"t":"2026-03-11T04:00:00Z","v":596553,"vw":36.079815},{"c":35.72,"h":36.14,"l":35.52,"n":11919,"o":35.71,"t":"2026-03-12T04:00:00Z","v":650582,"vw":35.785268},{"c":35.41,"h":36.49,"l":35.33,"n":12563,"o":36.11,"t":"2026-03-13T04:00:00Z","v":668124,"vw":35.590382},{"c":36.25,"h":36.41,"l":35.725,"n":11723,"o":35.94,"t":"2026-03-16T04:00:00Z","v":567885,"vw":36.238592},{"c":36.5,"h":36.815,"l":36.33,"n":9853,"o":36.65,"t":"2026-03-17T04:00:00Z","v":572904,"vw":36.544172},{"c":35.93,"h":36.84,"l":35.91,"n":13952,"o":36.23,"t":"2026-03-18T04:00:00Z","v":1257378,"vw":36.166431},{"c":36.76,"h":37.05,"l":35.1,"n":20209,"o":35.32,"t":"2026-03-19T04:00:00Z","v":1303907,"vw":36.561794},{"c":35.62,"h":36.935,"l":35.48,"n":17188,"o":36.92,"t":"2026-03-20T04:00:00Z","v":2577709,"vw":35.73187},{"c":36.34,"h":36.81,"l":35.3201,"n":16477,"o":35.94,"t":"2026-03-23T04:00:00Z","v":856921,"vw":36.401346},{"c":36.41,"h":36.99,"l":36.01,"n":10307,"o":36.28,"t":"2026-03-24T04:00:00Z","v":871370,"vw":36.511934},{"c":36.82,"h":37.34,"l":36.62,"n":14492,"o":36.88,"t":"2026-03-25T04:00:00Z","v":959328,"vw":36.933544},{"c":36.45,"h":37.31,"l":36.37,"n":10771,"o":36.5,"t":"2026-03-26T04:00:00Z","v":563112,"vw":36.64601},{"c":36.33,"h":36.62,"l":36.03,"n":13144,"o":36.43,"t":"2026-03-27T04:00:00Z","v":661920,"vw":36.32954},{"c":35.84,"h":36.72,"l":35.54,"n":15784,"o":36.72,"t":"2026-03-30T04:00:00Z","v":1829552,"vw":35.981986},{"c":36.75,"h":37,"l":35.94,"n":15480,"o":36.12,"t":"2026-03-31T04:00:00Z","v":825620,"vw":36.584254},{"c":37.57,"h":37.65,"l":36.78,"n":13721,"o":36.95,"t":"2026-04-01T04:00:00Z","v":722090,"vw":37.343277},{"c":37.11,"h":37.67,"l":36.22,"n":11902,"o":36.66,"t":"2026-04-02T04:00:00Z","v":625291,"vw":37.136703},{"c":37.65,"h":37.69,"l":36.74,"n":11473,"o":36.97,"t":"2026-04-06T04:00:00Z","v":664973,"vw":37.492596},{"c":37.81,"h":38.1899,"l":37.55,"n":14378,"o":37.92,"t":"2026-04-07T04:00:00Z","v":810840,"vw":37.845678},{"c":38.56,"h":38.81,"l":38.15,"n":13200,"o":38.74,"t":"2026-04-08T04:00:00Z","v":842030,"vw":38.513728},{"c":38.58,"h":39.02,"l":38.35,"n":10557,"o":38.35,"t":"2026-04-09T04:00:00Z","v":575428,"vw":38.676634},{"c":38.92,"h":39.33,"l":38.66,"n":10898,"o":38.66,"t":"2026-04-10T04:00:00Z","v":430296,"vw":39.002182},{"c":38.89,"h":39,"l":38.22,"n":11493,"o":38.83,"t":"2026-04-13T04:00:00Z","v":668218,"vw":38.727299},{"c":39.65,"h":39.9,"l":38.98,"n":12565,"o":38.98,"t":"2026-04-14T04:00:00Z","v":773895,"vw":39.657739},{"c":40.42,"h":40.49,"l":39.3025,"n":13230,"o":39.55,"t":"2026-04-15T04:00:00Z","v":758081,"vw":40.21663},{"c":40.07,"h":40.74,"l":39.8,"n":13824,"o":40.36,"t":"2026-04-16T04:00:00Z","v":728632,"vw":40.078446},{"c":40.64,"h":40.765,"l":40.18,"n":15500,"o":40.38,"t":"2026-04-17T04:00:00Z","v":841720,"vw":40.585926},{"c":40.68,"h":41.15,"l":40.28,"n":12042,"o":40.47,"t":"2026-04-20T04:00:00Z","v":684799,"vw":40.791671},{"c":40.54,"h":41.7,"l":40.35,"n":13722,"o":41.29,"t":"2026-04-21T04:00:00Z","v":698097,"vw":40.729175},{"c":41.02,"h":41.725,"l":40.91,"n":20930,"o":41.25,"t":"2026-04-22T04:00:00Z","v":1205107,"vw":41.227553},{"c":41.88,"h":42.03,"l":40.93,"n":20088,"o":41.29,"t":"2026-04-23T04:00:00Z","v":1432986,"vw":41.670707},{"c":41.75,"h":41.99,"l":41.0392,"n":12898,"o":41.9,"t":"2026-04-24T04:00:00Z","v":808734,"vw":41.755605},{"c":41.77,"h":42.26,"l":41.53,"n":14231,"o":41.63,"t":"2026-04-27T04:00:00Z","v":683841,"vw":41.829138},{"c":40.87,"h":42.23,"l":40.52,"n":21528,"o":41.84,"t":"2026-04-28T04:00:00Z","v":1061791,"vw":40.930431},{"c":40.44,"h":40.965,"l":40.205,"n":15231,"o":40.57,"t":"2026-04-29T04:00:00Z","v":843025,"vw":40.507676},{"c":41.95,"h":42.3,"l":40.52,"n":21674,"o":40.52,"t":"2026-04-30T04:00:00Z","v":1668655,"vw":41.842688},{"c":42.53,"h":42.98,"l":41.65,"n":18555,"o":41.9,"t":"2026-05-01T04:00:00Z","v":940288,"vw":42.461494},{"c":42.23,"h":42.82,"l":42.12,"n":18756,"o":42.24,"t":"2026-05-04T04:00:00Z","v":875916,"vw":42.414755},{"c":42.97,"h":43.025,"l":42.12,"n":16335,"o":42.48,"t":"2026-05-05T04:00:00Z","v":827377,"vw":42.826603},{"c":43.31,"h":43.64,"l":42.83,"n":16514,"o":43.28,"t":"2026-05-06T04:00:00Z","v":820249,"vw":43.246125},{"c":42.47,"h":43.94,"l":42.34,"n":19040,"o":43.39,"t":"2026-05-07T04:00:00Z","v":1242553,"vw":42.926979},{"c":41.05,"h":44.13,"l":40.695,"n":27941,"o":43.4,"t":"2026-05-08T04:00:00Z","v":1791982,"vw":41.312153},{"c":40.98,"h":42.17,"l":40.78,"n":20578,"o":41.43,"t":"2026-05-11T04:00:00Z","v":1439153,"vw":41.243007},{"c":40.97,"h":41.34,"l":40.0242,"n":22754,"o":40.825,"t":"2026-05-12T04:00:00Z","v":1249855,"vw":40.915915},{"c":40.64,"h":41.47,"l":40.61,"n":17157,"o":41.17,"t":"2026-05-13T04:00:00Z","v":1056955,"vw":40.813383},{"c":41.39,"h":41.49,"l":40.6,"n":14630,"o":41.08,"t":"2026-05-14T04:00:00Z","v":1067589,"vw":41.244802},{"c":41.19,"h":41.42,"l":40.21,"n":19282,"o":40.85,"t":"2026-05-15T04:00:00Z","v":1161488,"vw":41.050577},{"c":40.77,"h":41.25,"l":40.37,"n":19747,"o":41.24,"t":"2026-05-18T04:00:00Z","v":961817,"vw":40.821186},{"c":39.71,"h":40.62,"l":39.27,"n":15941,"o":40.61,"t":"2026-05-19T04:00:00Z","v":889608,"vw":39.788836},{"c":40.21,"h":40.57,"l":39.91,"n":17972,"o":40.14,"t":"2026-05-20T04:00:00Z","v":1163708,"vw":40.268591},{"c":40.66,"h":40.799,"l":39.73,"n":14958,"o":40.07,"t":"2026-05-21T04:00:00Z","v":855771,"vw":40.493668},{"c":40.61,"h":41.51,"l":40.45,"n":15104,"o":40.71,"t":"2026-05-22T04:00:00Z","v":1082003,"vw":40.957903},{"c":41.21,"h":41.3299,"l":40.64,"n":15425,"o":40.96,"t":"2026-05-26T04:00:00Z","v":759034,"vw":41.111289},{"c":41.7,"h":42.105,"l":41.2701,"n":14291,"o":41.59,"t":"2026-05-27T04:00:00Z","v":740980,"vw":41.684057},{"c":41.32,"h":41.8499,"l":41.16,"n":15320,"o":41.49,"t":"2026-05-28T04:00:00Z","v":1032280,"vw":41.454359},{"c":41,"h":41.52,"l":40.56,"n":12872,"o":41.33,"t":"2026-05-29T04:00:00Z","v":1084556,"vw":40.919872},{"c":40.2,"h":40.77,"l":40.06,"n":15817,"o":40.5,"t":"2026-06-01T04:00:00Z","v":1027973,"vw":40.299192},{"c":40.65,"h":41.35,"l":40.07,"n":13761,"o":40.07,"t":"2026-06-02T04:00:00Z","v":781884,"vw":40.706039},{"c":40.13,"h":40.71,"l":40,"n":16926,"o":40.35,"t":"2026-06-03T04:00:00Z","v":889277,"vw":40.20073},{"c":40.24,"h":40.73,"l":40,"n":12347,"o":40.32,"t":"2026-06-04T04:00:00Z","v":778133,"vw":40.345253},{"c":38.67,"h":40.01,"l":38.39,"n":19665,"o":40,"t":"2026-06-05T04:00:00Z","v":1299295,"vw":38.832834},{"c":37.36,"h":39.529,"l":37.36,"n":24712,"o":39.16,"t":"2026-06-08T04:00:00Z","v":2445499,"vw":37.881356},{"c":36.8,"h":37.97,"l":36.78,"n":33395,"o":37.89,"t":"2026-06-09T04:00:00Z","v":1704618,"vw":37.145515},{"c":36.37,"h":37.06,"l":36.25,"n":24778,"o":36.7,"t":"2026-06-10T04:00:00Z","v":1468274,"vw":36.520288},{"c":37.33,"h":37.35,"l":36.36,"n":21223,"o":36.91,"t":"2026-06-11T04:00:00Z","v":1493278,"vw":36.913299},{"c":38.29,"h":38.7,"l":37.64,"n":15153,"o":37.68,"t":"2026-06-12T04:00:00Z","v":759504,"vw":38.263517},{"c":38.23,"h":39,"l":37.81,"n":16168,"o":38.75,"t":"2026-06-15T04:00:00Z","v":1045715,"vw":38.176598},{"c":39,"h":39.05,"l":38.26,"n":15479,"o":38.26,"t":"2026-06-16T04:00:00Z","v":1150666,"vw":38.783953},{"c":37.99,"h":39.345,"l":37.86,"n":16723,"o":39.14,"t":"2026-06-17T04:00:00Z","v":933147,"vw":38.425214},{"c":39.06,"h":39.07,"l":38.01,"n":14901,"o":38.32,"t":"2026-06-18T04:00:00Z","v":1903504,"vw":38.9431},{"c":39.24,"h":39.7,"l":39,"n":13573,"o":39.04,"t":"2026-06-22T04:00:00Z","v":738865,"vw":39.28323},{"c":39.15,"h":39.44,"l":38.69,"n":12013,"o":38.69,"t":"2026-06-23T04:00:00Z","v":590137,"vw":39.124646},{"c":39.1,"h":39.93,"l":39.02,"n":15337,"o":39.33,"t":"2026-06-24T04:00:00Z","v":994628,"vw":39.24371},{"c":39.18,"h":39.43,"l":38.7,"n":12890,"o":39.43,"t":"2026-06-25T04:00:00Z","v":613269,"vw":39.114802},{"c":39.58,"h":39.72,"l":38.81,"n":18631,"o":39.08,"t":"2026-06-26T04:00:00Z","v":3055691,"vw":39.546291},{"c":38.95,"h":39.54,"l":37.8,"n":23171,"o":38.8,"t":"2026-06-29T04:00:00Z","v":1544328,"vw":38.645731},{"c":39.05,"h":39.655,"l":38.87,"n":12856,"o":39.09,"t":"2026-06-30T04:00:00Z","v":710127,"vw":39.191274},{"c":38.63,"h":39.76,"l":38.62,"n":13298,"o":38.99,"t":"2026-07-01T04:00:00Z","v":732085,"vw":38.989759},{"c":38.26,"h":38.87,"l":37.39,"n":14342,"o":38.68,"t":"2026-07-02T04:00:00Z","v":722412,"vw":38.062934},{"c":38.28,"h":38.965,"l":38.22,"n":13518,"o":38.32,"t":"2026-07-06T04:00:00Z","v":625143,"vw":38.399566},{"c":37.65,"h":38.44,"l":37.65,"n":14918,"o":38.27,"t":"2026-07-07T04:00:00Z","v":637229,"vw":37.791612},{"c":37.4,"h":37.95,"l":37.12,"n":12982,"o":37.4,"t":"2026-07-08T04:00:00Z","v":730567,"vw":37.371943},{"c":37.32,"h":38.24,"l":37.32,"n":16510,"o":37.56,"t":"2026-07-09T04:00:00Z","v":1121427,"vw":37.771332},{"c":37.82,"h":38.1,"l":37.48,"n":14160,"o":37.73,"t":"2026-07-10T04:00:00Z","v":666406,"vw":37.84694},{"c":37.9,"h":38.37,"l":37.64,"n":14012,"o":37.88,"t":"2026-07-13T04:00:00Z","v":549671,"vw":37.84654},{"c":38.46,"h":38.8,"l":37.99,"n":15652,"o":38.31,"t":"2026-07-14T04:00:00Z","v":997996,"vw":38.446224},{"c":38.4,"h":39.16,"l":38.32,"n":14690,"o":38.78,"t":"2026-07-15T04:00:00Z","v":733943,"vw":38.583262},{"c":38.88,"h":39.31,"l":38.25,"n":14168,"o":38.37,"t":"2026-07-16T04:00:00Z","v":655728,"vw":38.923993},{"c":38.42,"h":38.74,"l":37.8,"n":14724,"o":38.2,"t":"2026-07-17T04:00:00Z","v":675570,"vw":38.466416},{"c":37.82,"h":38.805,"l":37.64,"n":16520,"o":38.6,"t":"2026-07-20T04:00:00Z","v":869210,"vw":37.932032},{"c":38.41,"h":38.72,"l":37.57,"n":11951,"o":38.22,"t":"2026-07-21T04:00:00Z","v":803570,"vw":38.362751},{"c":37.91,"h":38.8461,"l":37.91,"n":15567,"o":38.45,"t":"2026-07-22T04:00:00Z","v":989044,"vw":38.233952},{"c":38.35,"h":38.47,"l":37.5,"n":12903,"o":37.6,"t":"2026-07-23T04:00:00Z","v":881828,"vw":38.199626},{"c":38.37,"h":38.65,"l":38.04,"n":12612,"o":38.65,"t":"2026-07-24T04:00:00Z","v":699980,"vw":38.382757},{"c":38.42,"h":38.58,"l":37.6,"n":14525,"o":38.47,"t":"2026-07-27T04:00:00Z","v":685586,"vw":38.240666},{"c":38.76,"h":38.99,"l":37.92,"n":17099,"o":38.22,"t":"2026-07-28T04:00:00Z","v":1101316,"vw":38.702728},{"c":37.65,"h":39,"l":37.445,"n":17386,"o":38.98,"t":"2026-07-29T04:00:00Z","v":936000,"vw":37.882343},{"c":37.96,"h":38.78,"l":37.895,"n":15115,"o":38.17,"t":"2026-07-30T04:00:00Z","v":825625,"vw":38.064384},{"c":37.87,"h":38.44,"l":37.3101,"n":16120,"o":38.44,"t":"2026-07-31T04:00:00Z","v":900099,"vw":37.832268},{"c":38.58,"h":38.67,"l":37.77,"n":12190,"o":37.91,"t":"2026-08-03T04:00:00Z","v":751754,"vw":38.39687},{"c":38.9,"h":39.435,"l":38.645,"n":15073,"o":38.87,"t":"2026-08-04T04:00:00Z","v":977974,"vw":38.976959},{"c":38.17,"h":38.52,"l":38.01,"n":12650,"o":38.52,"t":"2026-08-05T04:00:00Z","v":790601,"vw":38.233449},{"c":38.24,"h":38.88,"l":38.11,"n":17310,"o":38.22,"t":"2026-08-06T04:00:00Z","v":1104731,"vw":38.39834},{"c":40.68,"h":41.38,"l":39.77,"n":30007,"o":39.78,"t":"2026-08-07T04:00:00Z","v":1853063,"vw":40.706839},{"c":40.57,"h":40.82,"l":39.41,"n":20983,"o":40.82,"t":"2026-08-10T04:00:00Z","v":985235,"vw":40.170204},{"c":41.08,"h":41.6665,"l":40.925,"n":20739,"o":40.93,"t":"2026-08-11T04:00:00Z","v":1267612,"vw":41.235319},{"c":41.83,"h":41.9421,"l":41.2,"n":16174,"o":41.47,"t":"2026-08-12T04:00:00Z","v":894324,"vw":41.753488},{"c":42.35,"h":42.37,"l":41.55,"n":16506,"o":41.82,"t":"2026-08-13T04:00:00Z","v":837515,"vw":42.203623},{"c":42.12,"h":43.05,"l":42.06,"n":13292,"o":42.31,"t":"2026-08-14T04:00:00Z","v":529469,"vw":42.368054},{"c":42.13,"h":42.535,"l":41.78,"n":15581,"o":42.03,"t":"2026-08-17T04:00:00Z","v":1029301,"vw":42.173929},{"c":41.36,"h":42.26,"l":41.215,"n":15864,"o":42.19,"t":"2026-08-18T04:00:00Z","v":869880,"vw":41.447311},{"c":41.88,"h":42.32,"l":41.5259,"n":12908,"o":41.75,"t":"2026-08-19T04:00:00Z","v":751815,"vw":41.875922},{"c":40.62,"h":41.67,"l":40.54,"n":16429,"o":41.42,"t":"2026-08-20T04:00:00Z","v":929170,"vw":40.769297},{"c":39.48,"h":40.99,"l":39.41,"n":18070,"o":40.9,"t":"2026-08-21T04:00:00Z","v":1089276,"vw":39.821831},{"c":39.47,"h":39.79,"l":38.76,"n":16416,"o":39.44,"t":"2026-08-24T04:00:00Z","v":1008204,"vw":39.212011},{"c":39.64,"h":40.04,"l":38.97,"n":12660,"o":39.53,"t":"2026-08-25T04:00:00Z","v":1097932,"vw":39.638056},{"c":40.06,"h":40.08,"l":39.365,"n":10005,"o":39.51,"t":"2026-08-26T04:00:00Z","v":507834,"vw":39.876492},{"c":40.27,"h":40.34,"l":39.77,"n":9543,"o":40.02,"t":"2026-08-27T04:00:00Z","v":608149,"vw":40.146303},{"c":40,"h":40.56,"l":40,"n":10386,"o":40.08,"t":"2026-08-28T04:00:00Z","v":551857,"vw":40.142063},{"c":39.55,"h":39.75,"l":39.195,"n":10768,"o":39.75,"t":"2026-08-31T04:00:00Z","v":641147,"vw":39.486183},{"c":39.52,"h":39.64,"l":38.94,"n":13148,"o":39.31,"t":"2026-09-01T04:00:00Z","v":4726578,"vw":39.467966},{"c":39.83,"h":40.22,"l":39.23,"n":13436,"o":39.59,"t":"2026-09-02T04:00:00Z","v":1032767,"vw":39.753222},{"c":39.84,"h":40.5,"l":39.375,"n":10130,"o":40.14,"t":"2026-09-03T04:00:00Z","v":568576,"vw":39.922622},{"c":38.34,"h":38.82,"l":37.64,"n":25873,"o":38.02,"t":"2026-09-04T04:00:00Z","v":1897311,"vw":38.306776},{"c":39.37,"h":39.45,"l":38,"n":18776,"o":38.17,"t":"2026-09-08T04:00:00Z","v":850101,"vw":39.251403},{"c":38.4,"h":39.92,"l":38.05,"n":18777,"o":39.61,"t":"2026-09-09T04:00:00Z","v":1033807,"vw":38.445056},{"c":37.61,"h":38.25,"l":37.38,"n":15467,"o":38.21,"t":"2026-09-10T04:00:00Z","v":872359,"vw":37.642112},{"c":37.37,"h":37.96,"l":37.11,"n":11060,"o":37.96,"t":"2026-09-11T04:00:00Z","v":667674,"vw":37.433466},{"c":36.84,"h":37.435,"l":36.69,"n":13606,"o":37.24,"t":"2026-09-14T04:00:00Z","v":841534,"vw":36.930426},{"c":36.43,"h":36.975,"l":36.315,"n":17556,"o":36.89,"t":"2026-09-15T04:00:00Z","v":844370,"vw":36.541069},{"c":36.4,"h":36.97,"l":35.99,"n":14329,"o":36.68,"t":"2026-09-16T04:00:00Z","v":825911,"vw":36.412751},{"c":37.18,"h":37.44,"l":36.3913,"n":14791,"o":36.6,"t":"2026-09-17T04:00:00Z","v":910630,"vw":37.100778},{"c":36.73,"h":37.145,"l":36.16,"n":13696,"o":37.03,"t":"2026-09-18T04:00:00Z","v":2314360,"vw":36.715884},{"c":37.03,"h":37.28,"l":36.76,"n":13821,"o":37.14,"t":"2026-09-21T04:00:00Z","v":588903,"vw":37.052499},{"c":37.21,"h":37.63,"l":37.15,"n":13129,"o":37.38,"t":"2026-09-22T04:00:00Z","v":651121,"vw":37.343782},{"c":36.21,"h":36.95,"l":36.18,"n":16191,"o":36.8,"t":"2026-09-23T04:00:00Z","v":913173,"vw":36.464612},{"c":36.16,"h":36.32,"l":35.66,"n":18176,"o":35.92,"t":"2026-09-24T04:00:00Z","v":1449170,"vw":36.008113},{"c":36.44,"h":36.8,"l":35.98,"n":15575,"o":36.39,"t":"2026-09-25T04:00:00Z","v":2296638,"vw":36.380652},{"c":36.25,"h":36.52,"l":35.7,"n":12617,"o":36.21,"t":"2026-09-28T04:00:00Z","v":726990,"vw":36.190779},{"c":35.56,"h":36.455,"l":35.37,"n":18725,"o":36.31,"t":"2026-09-29T04:00:00Z","v":1029191,"vw":35.659434},{"c":35.82,"h":36.025,"l":35.38,"n":14164,"o":35.69,"t":"2026-09-30T04:00:00Z","v":955113,"vw":35.837522},{"c":36.03,"h":36.15,"l":35.43,"n":14545,"o":35.61,"t":"2026-10-01T04:00:00Z","v":1451866,"vw":35.913968},{"c":36.27,"h":36.735,"l":36,"n":14428,"o":36.07,"t":"2026-10-02T04:00:00Z","v":935755,"vw":36.367017},{"c":36.31,"h":36.61,"l":35.48,"n":19808,"o":36.16,"t":"2026-10-05T04:00:00Z","v":1345343,"vw":36.288462},{"c":36.57,"h":36.62,"l":35.97,"n":12369,"o":35.97,"t":"2026-10-06T04:00:00Z","v":1243764,"vw":36.435572},{"c":36.35,"h":36.56,"l":35.865,"n":16111,"o":36.4,"t":"2026-10-07T04:00:00Z","v":963879,"vw":36.23561},{"c":36.35,"h":36.63,"l":35.72,"n":14211,"o":35.91,"t":"2026-10-08T04:00:00Z","v":1246282,"vw":36.261312},{"c":36.49,"h":36.62,"l":36.22,"n":11103,"o":36.48,"t":"2026-10-09T04:00:00Z","v":636073,"vw":36.478806},{"c":36.59,"h":36.87,"l":36.36,"n":12740,"o":36.44,"t":"2026-10-12T04:00:00Z","v":642205,"vw":36.655993},{"c":36.92,"h":37.03,"l":36.35,"n":12941,"o":36.76,"t":"2026-10-13T04:00:00Z","v":723396,"vw":36.881919},{"c":36.23,"h":36.7,"l":35.93,"n":13545,"o":36.36,"t":"2026-10-14T04:00:00Z","v":742939,"vw":36.188827},{"c":36.8,"h":37.05,"l":36.285,"n":15646,"o":36.39,"t":"2026-10-15T04:00:00Z","v":978336,"vw":36.752668},{"c":36.42,"h":37.17,"l":36.235,"n":14955,"o":36.9,"t":"2026-10-16T04:00:00Z","v":857945,"vw":36.527647},{"c":35.66,"h":36.61,"l":35.63,"n":12257,"o":36.61,"t":"2026-10-19T04:00:00Z","v":742532,"vw":35.809557},{"c":35.67,"h":36.2,"l":35.51,"n":18449,"o":36.2,"t":"2026-10-20T04:00:00Z","v":1147368,"vw":35.772689},{"c":36.48,"h":36.48,"l":35.75,"n":14547,"o":35.99,"t":"2026-10-21T04:00:00Z","v":782626,"vw":36.281789},{"c":36.54,"h":36.66,"l":36.05,"n":16220,"o":36.48,"t":"2026-10-22T04:00:00Z","v":940090,"vw":36.406692}],"volatilityBars":[{"c":37.0799,"h":37.25,"l":36.81,"n":107,"o":37.14,"t":"2026-09-21T13:30:00Z","v":10521,"vw":37.079594},{"c":36.9375,"h":36.97,"l":36.76,"n":341,"o":36.8587,"t":"2026-09-21T13:45:00Z","v":14112,"vw":36.847116},{"c":36.89,"h":36.98,"l":36.78,"n":222,"o":36.98,"t":"2026-09-21T14:00:00Z","v":8639,"vw":36.882634},{"c":37.025,"h":37.03,"l":36.88,"n":225,"o":36.9284,"t":"2026-09-21T14:15:00Z","v":6861,"vw":36.958678},{"c":36.97,"h":36.99,"l":36.87,"n":244,"o":36.99,"t":"2026-09-21T14:30:00Z","v":7432,"vw":36.931063},{"c":37.01,"h":37.07,"l":36.96,"n":284,"o":36.985,"t":"2026-09-21T14:45:00Z","v":6877,"vw":37.001001},{"c":37.14,"h":37.14,"l":37,"n":307,"o":37.02,"t":"2026-09-21T15:00:00Z","v":10110,"vw":37.051145},{"c":37.07,"h":37.17,"l":37.07,"n":415,"o":37.12,"t":"2026-09-21T15:15:00Z","v":11568,"vw":37.107997},{"c":37.1,"h":37.1,"l":37.03,"n":393,"o":37.04,"t":"2026-09-21T15:30:00Z","v":10576,"vw":37.066432},{"c":37.15,"h":37.15,"l":37.1,"n":215,"o":37.1,"t":"2026-09-21T15:45:00Z","v":4028,"vw":37.121894},{"c":37.16,"h":37.23,"l":37.131,"n":397,"o":37.14,"t":"2026-09-21T16:00:00Z","v":15666,"vw":37.183205},{"c":37.09,"h":37.175,"l":37.0651,"n":362,"o":37.17,"t":"2026-09-21T16:15:00Z","v":7816,"vw":37.108509},{"c":37.1,"h":37.15,"l":37.0999,"n":310,"o":37.0999,"t":"2026-09-21T16:30:00Z","v":7309,"vw":37.116237},{"c":37.135,"h":37.17,"l":37.11,"n":221,"o":37.13,"t":"2026-09-21T16:45:00Z","v":8162,"vw":37.146462},{"c":37.1715,"h":37.1715,"l":37.11,"n":162,"o":37.12,"t":"2026-09-21T17:00:00Z","v":3566,"vw":37.139049},{"c":37.23,"h":37.28,"l":37.17,"n":348,"o":37.17,"t":"2026-09-21T17:15:00Z","v":18707,"vw":37.232099},{"c":37.12,"h":37.24,"l":37.12,"n":269,"o":37.24,"t":"2026-09-21T17:30:00Z","v":7365,"vw":37.192315},{"c":37.22,"h":37.2399,"l":37.11,"n":364,"o":37.13,"t":"2026-09-21T17:45:00Z","v":24321,"vw":37.194742},{"c":37.19,"h":37.25,"l":37.19,"n":431,"o":37.25,"t":"2026-09-21T18:00:00Z","v":12292,"vw":37.205706},{"c":37.225,"h":37.23,"l":37.18,"n":349,"o":37.18,"t":"2026-09-21T18:15:00Z","v":9758,"vw":37.206202},{"c":37.08,"h":37.22,"l":37.07,"n":373,"o":37.22,"t":"2026-09-21T18:30:00Z","v":9879,"vw":37.145649},{"c":37.1,"h":37.14,"l":37.035,"n":429,"o":37.1,"t":"2026-09-21T18:45:00Z","v":14236,"vw":37.083068},{"c":37.0901,"h":37.14,"l":37.075,"n":463,"o":37.1,"t":"2026-09-21T19:00:00Z","v":13168,"vw":37.096604},{"c":37.12,"h":37.14,"l":37.07,"n":775,"o":37.08,"t":"2026-09-21T19:15:00Z","v":24574,"vw":37.104222},{"c":37.11,"h":37.14,"l":37.06,"n":922,"o":37.11,"t":"2026-09-21T19:30:00Z","v":34093,"vw":37.09803},{"c":37.03,"h":37.11,"l":36.9,"n":2597,"o":37.1,"t":"2026-09-21T19:45:00Z","v":120194,"vw":36.966178},{"c":37.03,"h":37.03,"l":37.03,"n":11,"o":37.03,"t":"2026-09-21T20:00:00Z","v":143808,"vw":37.03},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-21T20:30:00Z","v":200,"vw":37},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-09-21T21:00:00Z","v":239,"vw":36.9},{"c":37.46,"h":37.46,"l":37.15,"n":163,"o":37.38,"t":"2026-09-22T13:30:00Z","v":18650,"vw":37.363534},{"c":37.4,"h":37.53,"l":37.3057,"n":511,"o":37.46,"t":"2026-09-22T13:45:00Z","v":22383,"vw":37.420344},{"c":37.505,"h":37.505,"l":37.32,"n":400,"o":37.34,"t":"2026-09-22T14:00:00Z","v":17621,"vw":37.414345},{"c":37.56,"h":37.56,"l":37.39,"n":386,"o":37.51,"t":"2026-09-22T14:15:00Z","v":14641,"vw":37.464764},{"c":37.37,"h":37.51,"l":37.37,"n":330,"o":37.505,"t":"2026-09-22T14:30:00Z","v":8965,"vw":37.441257},{"c":37.44,"h":37.44,"l":37.345,"n":426,"o":37.39,"t":"2026-09-22T14:45:00Z","v":13440,"vw":37.385061},{"c":37.5496,"h":37.55,"l":37.41,"n":254,"o":37.41,"t":"2026-09-22T15:00:00Z","v":11414,"vw":37.527757},{"c":37.47,"h":37.57,"l":37.47,"n":395,"o":37.57,"t":"2026-09-22T15:15:00Z","v":11356,"vw":37.496454},{"c":37.41,"h":37.4599,"l":37.39,"n":373,"o":37.45,"t":"2026-09-22T15:30:00Z","v":14662,"vw":37.415737},{"c":37.41,"h":37.42,"l":37.37,"n":293,"o":37.42,"t":"2026-09-22T15:45:00Z","v":7575,"vw":37.393856},{"c":37.42,"h":37.42,"l":37.38,"n":256,"o":37.41,"t":"2026-09-22T16:00:00Z","v":10002,"vw":37.40033},{"c":37.39,"h":37.4,"l":37.37,"n":199,"o":37.4,"t":"2026-09-22T16:15:00Z","v":6006,"vw":37.384328},{"c":37.38,"h":37.4,"l":37.34,"n":270,"o":37.38,"t":"2026-09-22T16:30:00Z","v":7274,"vw":37.373986},{"c":37.43,"h":37.43,"l":37.37,"n":217,"o":37.385,"t":"2026-09-22T16:45:00Z","v":5868,"vw":37.40153},{"c":37.395,"h":37.425,"l":37.355,"n":336,"o":37.42,"t":"2026-09-22T17:00:00Z","v":12220,"vw":37.395636},{"c":37.38,"h":37.4,"l":37.37,"n":272,"o":37.38,"t":"2026-09-22T17:15:00Z","v":12058,"vw":37.395493},{"c":37.48,"h":37.51,"l":37.35,"n":366,"o":37.385,"t":"2026-09-22T17:30:00Z","v":14322,"vw":37.430437},{"c":37.5,"h":37.55,"l":37.47,"n":511,"o":37.5,"t":"2026-09-22T17:45:00Z","v":19239,"vw":37.504744},{"c":37.54,"h":37.57,"l":37.46,"n":379,"o":37.49,"t":"2026-09-22T18:00:00Z","v":11983,"vw":37.516597},{"c":37.62,"h":37.63,"l":37.53,"n":388,"o":37.54,"t":"2026-09-22T18:15:00Z","v":16703,"vw":37.589114},{"c":37.46,"h":37.63,"l":37.44,"n":480,"o":37.6174,"t":"2026-09-22T18:30:00Z","v":17933,"vw":37.526481},{"c":37.455,"h":37.46,"l":37.41,"n":415,"o":37.46,"t":"2026-09-22T18:45:00Z","v":21048,"vw":37.431919},{"c":37.42,"h":37.47,"l":37.37,"n":512,"o":37.46,"t":"2026-09-22T19:00:00Z","v":18390,"vw":37.4155},{"c":37.39,"h":37.43,"l":37.33,"n":590,"o":37.4,"t":"2026-09-22T19:15:00Z","v":21333,"vw":37.362005},{"c":37.44,"h":37.49,"l":37.37,"n":608,"o":37.38,"t":"2026-09-22T19:30:00Z","v":26193,"vw":37.447014},{"c":37.21,"h":37.475,"l":37.21,"n":2498,"o":37.43,"t":"2026-09-22T19:45:00Z","v":143976,"vw":37.2957},{"c":37.21,"h":37.21,"l":37.21,"n":11,"o":37.21,"t":"2026-09-22T20:00:00Z","v":133009,"vw":37.21},{"c":36.745,"h":36.95,"l":36.585,"n":178,"o":36.8,"t":"2026-09-23T13:30:00Z","v":27646,"vw":36.779812},{"c":36.855,"h":36.87,"l":36.59,"n":243,"o":36.7,"t":"2026-09-23T13:45:00Z","v":6938,"vw":36.753146},{"c":36.71,"h":36.86,"l":36.71,"n":361,"o":36.825,"t":"2026-09-23T14:00:00Z","v":11045,"vw":36.807393},{"c":36.66,"h":36.74,"l":36.65,"n":445,"o":36.69,"t":"2026-09-23T14:15:00Z","v":14932,"vw":36.682555},{"c":36.655,"h":36.8,"l":36.65,"n":420,"o":36.7,"t":"2026-09-23T14:30:00Z","v":14649,"vw":36.726354},{"c":36.68,"h":36.68,"l":36.585,"n":544,"o":36.65,"t":"2026-09-23T14:45:00Z","v":20399,"vw":36.632232},{"c":36.8,"h":36.83,"l":36.635,"n":417,"o":36.64,"t":"2026-09-23T15:00:00Z","v":14487,"vw":36.753502},{"c":36.74,"h":36.84,"l":36.74,"n":519,"o":36.79,"t":"2026-09-23T15:15:00Z","v":16331,"vw":36.791605},{"c":36.715,"h":36.76,"l":36.6501,"n":419,"o":36.73,"t":"2026-09-23T15:30:00Z","v":13478,"vw":36.717649},{"c":36.76,"h":36.78,"l":36.6,"n":459,"o":36.715,"t":"2026-09-23T15:45:00Z","v":15566,"vw":36.667565},{"c":36.695,"h":36.74,"l":36.68,"n":284,"o":36.74,"t":"2026-09-23T16:00:00Z","v":10154,"vw":36.709417},{"c":36.625,"h":36.705,"l":36.6,"n":332,"o":36.705,"t":"2026-09-23T16:15:00Z","v":12678,"vw":36.641178},{"c":36.69,"h":36.71,"l":36.61,"n":385,"o":36.62,"t":"2026-09-23T16:30:00Z","v":14236,"vw":36.659045},{"c":36.63,"h":36.69,"l":36.59,"n":381,"o":36.69,"t":"2026-09-23T16:45:00Z","v":11183,"vw":36.646412},{"c":36.585,"h":36.7,"l":36.58,"n":592,"o":36.625,"t":"2026-09-23T17:00:00Z","v":46468,"vw":36.618988},{"c":36.645,"h":36.65,"l":36.58,"n":410,"o":36.6,"t":"2026-09-23T17:15:00Z","v":25994,"vw":36.602645},{"c":36.71,"h":36.71,"l":36.6,"n":440,"o":36.63,"t":"2026-09-23T17:30:00Z","v":15632,"vw":36.647994},{"c":36.69,"h":36.6926,"l":36.67,"n":283,"o":36.6926,"t":"2026-09-23T17:45:00Z","v":9935,"vw":36.681633},{"c":36.73,"h":36.75,"l":36.7,"n":418,"o":36.7,"t":"2026-09-23T18:00:00Z","v":14456,"vw":36.722759},{"c":36.69,"h":36.73,"l":36.685,"n":366,"o":36.72,"t":"2026-09-23T18:15:00Z","v":13383,"vw":36.714303},{"c":36.575,"h":36.69,"l":36.57,"n":442,"o":36.69,"t":"2026-09-23T18:30:00Z","v":22027,"vw":36.59275},{"c":36.55,"h":36.605,"l":36.55,"n":594,"o":36.57,"t":"2026-09-23T18:45:00Z","v":24254,"vw":36.586365},{"c":36.54,"h":36.56,"l":36.51,"n":466,"o":36.56,"t":"2026-09-23T19:00:00Z","v":11983,"vw":36.53607},{"c":36.54,"h":36.55,"l":36.49,"n":792,"o":36.54,"t":"2026-09-23T19:15:00Z","v":26994,"vw":36.516721},{"c":36.59,"h":36.64,"l":36.5101,"n":1073,"o":36.54,"t":"2026-09-23T19:30:00Z","v":48606,"vw":36.564738},{"c":36.2,"h":36.6,"l":36.18,"n":3681,"o":36.59,"t":"2026-09-23T19:45:00Z","v":276489,"vw":36.373462},{"c":36.21,"h":36.21,"l":36.21,"n":19,"o":36.21,"t":"2026-09-23T20:00:00Z","v":151236,"vw":36.21},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-09-24T08:00:00Z","v":100,"vw":36.39},{"c":35.85,"h":36.07,"l":35.7119,"n":431,"o":35.92,"t":"2026-09-24T13:30:00Z","v":30283,"vw":35.85886},{"c":35.9,"h":35.9,"l":35.8,"n":442,"o":35.875,"t":"2026-09-24T13:45:00Z","v":16209,"vw":35.832183},{"c":35.97,"h":35.97,"l":35.815,"n":429,"o":35.93,"t":"2026-09-24T14:00:00Z","v":18880,"vw":35.908156},{"c":35.795,"h":35.985,"l":35.75,"n":831,"o":35.93,"t":"2026-09-24T14:15:00Z","v":59932,"vw":35.818523},{"c":35.725,"h":35.91,"l":35.725,"n":402,"o":35.771,"t":"2026-09-24T14:30:00Z","v":13653,"vw":35.825082},{"c":35.96,"h":35.96,"l":35.74,"n":390,"o":35.74,"t":"2026-09-24T14:45:00Z","v":14249,"vw":35.870094},{"c":35.79,"h":36.05,"l":35.79,"n":645,"o":35.955,"t":"2026-09-24T15:00:00Z","v":19757,"vw":35.919958},{"c":35.89,"h":35.91,"l":35.8,"n":580,"o":35.8,"t":"2026-09-24T15:15:00Z","v":22751,"vw":35.841269},{"c":35.89,"h":35.98,"l":35.831,"n":742,"o":35.92,"t":"2026-09-24T15:30:00Z","v":33805,"vw":35.905009},{"c":36,"h":36.02,"l":35.83,"n":535,"o":35.91,"t":"2026-09-24T15:45:00Z","v":19320,"vw":35.925162},{"c":36.07,"h":36.07,"l":35.95,"n":417,"o":36,"t":"2026-09-24T16:00:00Z","v":20599,"vw":36.000112},{"c":36.13,"h":36.3,"l":36.08,"n":733,"o":36.08,"t":"2026-09-24T16:15:00Z","v":39067,"vw":36.181446},{"c":36.18,"h":36.32,"l":36.04,"n":693,"o":36.13,"t":"2026-09-24T16:30:00Z","v":44640,"vw":36.21285},{"c":36.22,"h":36.28,"l":36.14,"n":493,"o":36.17,"t":"2026-09-24T16:45:00Z","v":24415,"vw":36.199669},{"c":36.16,"h":36.21,"l":36.1,"n":554,"o":36.21,"t":"2026-09-24T17:00:00Z","v":25057,"vw":36.15019},{"c":36.01,"h":36.14,"l":35.99,"n":482,"o":36.14,"t":"2026-09-24T17:15:00Z","v":18696,"vw":36.059855},{"c":35.93,"h":36.015,"l":35.9,"n":608,"o":36,"t":"2026-09-24T17:30:00Z","v":36187,"vw":35.936662},{"c":35.925,"h":35.98,"l":35.91,"n":458,"o":35.95,"t":"2026-09-24T17:45:00Z","v":17439,"vw":35.945191},{"c":35.8,"h":35.935,"l":35.79,"n":773,"o":35.92,"t":"2026-09-24T18:00:00Z","v":31393,"vw":35.847394},{"c":35.76,"h":35.845,"l":35.73,"n":820,"o":35.8,"t":"2026-09-24T18:15:00Z","v":45625,"vw":35.782195},{"c":35.72,"h":35.815,"l":35.7,"n":465,"o":35.77,"t":"2026-09-24T18:30:00Z","v":24230,"vw":35.742736},{"c":35.76,"h":35.8,"l":35.72,"n":620,"o":35.72,"t":"2026-09-24T18:45:00Z","v":34283,"vw":35.752845},{"c":35.73,"h":35.75,"l":35.66,"n":637,"o":35.75,"t":"2026-09-24T19:00:00Z","v":32521,"vw":35.700651},{"c":35.755,"h":35.79,"l":35.69,"n":704,"o":35.72,"t":"2026-09-24T19:15:00Z","v":40118,"vw":35.731962},{"c":36,"h":36.04,"l":35.755,"n":1200,"o":35.755,"t":"2026-09-24T19:30:00Z","v":90875,"vw":35.903307},{"c":36.15,"h":36.17,"l":35.985,"n":2466,"o":36.02,"t":"2026-09-24T19:45:00Z","v":195198,"vw":36.088013},{"c":36.16,"h":36.16,"l":36.16,"n":11,"o":36.16,"t":"2026-09-24T20:00:00Z","v":254618,"vw":36.16},{"c":36.33,"h":36.8,"l":36.16,"n":129,"o":36.39,"t":"2026-09-25T13:30:00Z","v":11317,"vw":36.469006},{"c":36.42,"h":36.42,"l":36.1,"n":154,"o":36.345,"t":"2026-09-25T13:45:00Z","v":6216,"vw":36.277935},{"c":36.165,"h":36.275,"l":36.08,"n":220,"o":36.27,"t":"2026-09-25T14:00:00Z","v":7979,"vw":36.159069},{"c":36.14,"h":36.17,"l":36.07,"n":333,"o":36.16,"t":"2026-09-25T14:15:00Z","v":9978,"vw":36.144989},{"c":36.015,"h":36.18,"l":36.015,"n":387,"o":36.13,"t":"2026-09-25T14:30:00Z","v":16807,"vw":36.099862},{"c":36.045,"h":36.13,"l":36.025,"n":436,"o":36.04,"t":"2026-09-25T14:45:00Z","v":17681,"vw":36.061905},{"c":36.095,"h":36.1,"l":35.98,"n":592,"o":36.06,"t":"2026-09-25T15:00:00Z","v":26443,"vw":36.039095},{"c":36.15,"h":36.2,"l":36.04,"n":300,"o":36.09,"t":"2026-09-25T15:15:00Z","v":13603,"vw":36.117865},{"c":36.19,"h":36.22,"l":36.17,"n":257,"o":36.17,"t":"2026-09-25T15:30:00Z","v":8645,"vw":36.194251},{"c":36.37,"h":36.37,"l":36.18,"n":440,"o":36.185,"t":"2026-09-25T15:45:00Z","v":976700,"vw":36.230666},{"c":36.43,"h":36.53,"l":36.37,"n":696,"o":36.37,"t":"2026-09-25T16:00:00Z","v":30896,"vw":36.462172},{"c":36.335,"h":36.42,"l":36.26,"n":467,"o":36.42,"t":"2026-09-25T16:15:00Z","v":13302,"vw":36.328235},{"c":36.26,"h":36.385,"l":36.26,"n":384,"o":36.35,"t":"2026-09-25T16:30:00Z","v":11612,"vw":36.31222},{"c":36.195,"h":36.24,"l":36.1,"n":523,"o":36.23,"t":"2026-09-25T16:45:00Z","v":226901,"vw":36.166438},{"c":36.24,"h":36.265,"l":36.19,"n":507,"o":36.19,"t":"2026-09-25T17:00:00Z","v":26356,"vw":36.229614},{"c":36.239,"h":36.27,"l":36.13,"n":594,"o":36.26,"t":"2026-09-25T17:15:00Z","v":32305,"vw":36.199181},{"c":36.23,"h":36.26,"l":36.2,"n":484,"o":36.23,"t":"2026-09-25T17:30:00Z","v":19172,"vw":36.233238},{"c":36.24,"h":36.28,"l":36.22,"n":396,"o":36.229,"t":"2026-09-25T17:45:00Z","v":17688,"vw":36.242883},{"c":36.35,"h":36.36,"l":36.225,"n":309,"o":36.225,"t":"2026-09-25T18:00:00Z","v":9706,"vw":36.301426},{"c":36.31,"h":36.38,"l":36.29,"n":548,"o":36.35,"t":"2026-09-25T18:15:00Z","v":21729,"vw":36.3208},{"c":36.32,"h":36.345,"l":36.28,"n":275,"o":36.31,"t":"2026-09-25T18:30:00Z","v":8607,"vw":36.319328},{"c":36.415,"h":36.43,"l":36.32,"n":342,"o":36.32,"t":"2026-09-25T18:45:00Z","v":14202,"vw":36.388471},{"c":36.37,"h":36.43,"l":36.35,"n":569,"o":36.43,"t":"2026-09-25T19:00:00Z","v":19192,"vw":36.390629},{"c":36.32,"h":36.36,"l":36.29,"n":527,"o":36.36,"t":"2026-09-25T19:15:00Z","v":15930,"vw":36.325105},{"c":36.35,"h":36.35,"l":36.235,"n":978,"o":36.32,"t":"2026-09-25T19:30:00Z","v":102690,"vw":36.295926},{"c":36.45,"h":36.56,"l":36.35,"n":3564,"o":36.35,"t":"2026-09-25T19:45:00Z","v":305535,"vw":36.459666},{"c":36.44,"h":36.44,"l":36.44,"n":10,"o":36.44,"t":"2026-09-25T20:00:00Z","v":312956,"vw":36.44},{"c":36.04,"h":36.3,"l":35.87,"n":110,"o":36.21,"t":"2026-09-28T13:30:00Z","v":12929,"vw":36.179808},{"c":36.165,"h":36.165,"l":35.92,"n":221,"o":36.11,"t":"2026-09-28T13:45:00Z","v":7356,"vw":36.019054},{"c":36.18,"h":36.25,"l":36.08,"n":282,"o":36.14,"t":"2026-09-28T14:00:00Z","v":14003,"vw":36.191549},{"c":36.335,"h":36.35,"l":36.1487,"n":318,"o":36.215,"t":"2026-09-28T14:15:00Z","v":19286,"vw":36.24575},{"c":36.165,"h":36.33,"l":36.165,"n":171,"o":36.325,"t":"2026-09-28T14:30:00Z","v":8170,"vw":36.270859},{"c":36.11,"h":36.15,"l":36.07,"n":315,"o":36.145,"t":"2026-09-28T14:45:00Z","v":12266,"vw":36.104398},{"c":35.98,"h":36.11,"l":35.98,"n":464,"o":36.11,"t":"2026-09-28T15:00:00Z","v":19481,"vw":36.039051},{"c":35.725,"h":35.98,"l":35.7,"n":557,"o":35.97,"t":"2026-09-28T15:15:00Z","v":23501,"vw":35.868245},{"c":35.825,"h":35.87,"l":35.76,"n":331,"o":35.76,"t":"2026-09-28T15:30:00Z","v":11559,"vw":35.829319},{"c":35.9199,"h":35.9199,"l":35.81,"n":246,"o":35.81,"t":"2026-09-28T15:45:00Z","v":13292,"vw":35.853599},{"c":36.04,"h":36.04,"l":35.92,"n":350,"o":35.92,"t":"2026-09-28T16:00:00Z","v":10314,"vw":35.971192},{"c":36.35,"h":36.36,"l":36.045,"n":566,"o":36.0563,"t":"2026-09-28T16:15:00Z","v":22283,"vw":36.173561},{"c":36.2,"h":36.35,"l":36.16,"n":428,"o":36.33,"t":"2026-09-28T16:30:00Z","v":16442,"vw":36.22722},{"c":36.295,"h":36.295,"l":36.21,"n":224,"o":36.21,"t":"2026-09-28T16:45:00Z","v":8865,"vw":36.261371},{"c":36.41,"h":36.52,"l":36.27,"n":558,"o":36.29,"t":"2026-09-28T17:00:00Z","v":24224,"vw":36.408828},{"c":36.26,"h":36.4,"l":36.22,"n":259,"o":36.4,"t":"2026-09-28T17:15:00Z","v":7633,"vw":36.301321},{"c":36.3,"h":36.32,"l":36.25,"n":373,"o":36.275,"t":"2026-09-28T17:30:00Z","v":11622,"vw":36.285835},{"c":36.31,"h":36.33,"l":36.285,"n":211,"o":36.295,"t":"2026-09-28T17:45:00Z","v":5002,"vw":36.315474},{"c":36.3,"h":36.31,"l":36.28,"n":281,"o":36.31,"t":"2026-09-28T18:00:00Z","v":10416,"vw":36.296359},{"c":36.275,"h":36.31,"l":36.26,"n":279,"o":36.31,"t":"2026-09-28T18:15:00Z","v":7498,"vw":36.278025},{"c":36.1,"h":36.29,"l":36.06,"n":451,"o":36.275,"t":"2026-09-28T18:30:00Z","v":24449,"vw":36.199991},{"c":36.11,"h":36.11,"l":36.04,"n":396,"o":36.08,"t":"2026-09-28T18:45:00Z","v":15748,"vw":36.070887},{"c":36.08,"h":36.12,"l":36.075,"n":459,"o":36.11,"t":"2026-09-28T19:00:00Z","v":18877,"vw":36.094232},{"c":36.17,"h":36.19,"l":36.08,"n":605,"o":36.08,"t":"2026-09-28T19:15:00Z","v":25873,"vw":36.135919},{"c":36.17,"h":36.18,"l":36.12,"n":730,"o":36.18,"t":"2026-09-28T19:30:00Z","v":28111,"vw":36.154553},{"c":36.27,"h":36.28,"l":36.12,"n":2268,"o":36.17,"t":"2026-09-28T19:45:00Z","v":138156,"vw":36.203619},{"c":36.25,"h":36.25,"l":36.25,"n":31,"o":36.25,"t":"2026-09-28T20:00:00Z","v":190661,"vw":36.25},{"c":36.64,"h":36.64,"l":36.64,"n":1,"o":36.64,"t":"2026-09-29T12:30:00Z","v":137,"vw":36.64},{"c":36.295,"h":36.455,"l":36,"n":160,"o":36.31,"t":"2026-09-29T13:30:00Z","v":18338,"vw":36.23574},{"c":36.2,"h":36.415,"l":36.2,"n":136,"o":36.27,"t":"2026-09-29T13:45:00Z","v":16545,"vw":36.330623},{"c":36.325,"h":36.375,"l":36.24,"n":421,"o":36.24,"t":"2026-09-29T14:00:00Z","v":17181,"vw":36.305742},{"c":36.23,"h":36.34,"l":36.175,"n":208,"o":36.34,"t":"2026-09-29T14:15:00Z","v":7122,"vw":36.222185},{"c":36.225,"h":36.24,"l":36.1533,"n":268,"o":36.21,"t":"2026-09-29T14:30:00Z","v":11957,"vw":36.200877},{"c":35.93,"h":36.21,"l":35.93,"n":531,"o":36.21,"t":"2026-09-29T14:45:00Z","v":24740,"vw":36.057444},{"c":35.8202,"h":35.925,"l":35.79,"n":500,"o":35.925,"t":"2026-09-29T15:00:00Z","v":20907,"vw":35.862113},{"c":35.76,"h":35.875,"l":35.74,"n":700,"o":35.815,"t":"2026-09-29T15:15:00Z","v":37762,"vw":35.796739},{"c":35.89,"h":35.9099,"l":35.76,"n":448,"o":35.76,"t":"2026-09-29T15:30:00Z","v":20136,"vw":35.850785},{"c":35.805,"h":35.91,"l":35.77,"n":514,"o":35.86,"t":"2026-09-29T15:45:00Z","v":22375,"vw":35.839233},{"c":35.67,"h":35.82,"l":35.67,"n":490,"o":35.81,"t":"2026-09-29T16:00:00Z","v":19774,"vw":35.772872},{"c":35.57,"h":35.7,"l":35.52,"n":693,"o":35.66,"t":"2026-09-29T16:15:00Z","v":39607,"vw":35.578475},{"c":35.51,"h":35.6,"l":35.51,"n":456,"o":35.585,"t":"2026-09-29T16:30:00Z","v":18269,"vw":35.547951},{"c":35.42,"h":35.51,"l":35.405,"n":549,"o":35.51,"t":"2026-09-29T16:45:00Z","v":20736,"vw":35.457479},{"c":35.49,"h":35.49,"l":35.4,"n":433,"o":35.4,"t":"2026-09-29T17:00:00Z","v":16214,"vw":35.452597},{"c":35.39,"h":35.49,"l":35.37,"n":594,"o":35.49,"t":"2026-09-29T17:15:00Z","v":18858,"vw":35.428001},{"c":35.48,"h":35.48,"l":35.37,"n":646,"o":35.39,"t":"2026-09-29T17:30:00Z","v":28073,"vw":35.412723},{"c":35.4,"h":35.51,"l":35.39,"n":559,"o":35.49,"t":"2026-09-29T17:45:00Z","v":17438,"vw":35.449462},{"c":35.44,"h":35.57,"l":35.4,"n":788,"o":35.41,"t":"2026-09-29T18:00:00Z","v":30203,"vw":35.478523},{"c":35.49,"h":35.52,"l":35.44,"n":535,"o":35.44,"t":"2026-09-29T18:15:00Z","v":19259,"vw":35.47536},{"c":35.515,"h":35.6,"l":35.47,"n":788,"o":35.51,"t":"2026-09-29T18:30:00Z","v":28574,"vw":35.523858},{"c":35.59,"h":35.65,"l":35.515,"n":862,"o":35.515,"t":"2026-09-29T18:45:00Z","v":31787,"vw":35.58801},{"c":35.58,"h":35.62,"l":35.54,"n":789,"o":35.6,"t":"2026-09-29T19:00:00Z","v":27325,"vw":35.578666},{"c":35.72,"h":35.72,"l":35.58,"n":855,"o":35.58,"t":"2026-09-29T19:15:00Z","v":30476,"vw":35.636163},{"c":35.69,"h":35.74,"l":35.675,"n":802,"o":35.71,"t":"2026-09-29T19:30:00Z","v":29251,"vw":35.696991},{"c":35.59,"h":35.69,"l":35.54,"n":4136,"o":35.69,"t":"2026-09-29T19:45:00Z","v":244640,"vw":35.595737},{"c":35.56,"h":35.59,"l":35.56,"n":23,"o":35.59,"t":"2026-09-29T20:00:00Z","v":173808,"vw":35.560614},{"c":35.65,"h":35.65,"l":35.65,"n":4,"o":35.65,"t":"2026-09-30T12:00:00Z","v":106,"vw":35.65},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-09-30T12:45:00Z","v":56700,"vw":35.56},{"c":35.48,"h":35.69,"l":35.38,"n":351,"o":35.69,"t":"2026-09-30T13:30:00Z","v":21121,"vw":35.531998},{"c":35.65,"h":35.68,"l":35.49,"n":157,"o":35.49,"t":"2026-09-30T13:45:00Z","v":3593,"vw":35.57727},{"c":35.82,"h":35.85,"l":35.63,"n":387,"o":35.7,"t":"2026-09-30T14:00:00Z","v":17213,"vw":35.695683},{"c":35.79,"h":35.91,"l":35.78,"n":541,"o":35.84,"t":"2026-09-30T14:15:00Z","v":19820,"vw":35.840676},{"c":35.79,"h":35.86,"l":35.77,"n":260,"o":35.77,"t":"2026-09-30T14:30:00Z","v":9897,"vw":35.81575},{"c":35.83,"h":35.83,"l":35.71,"n":383,"o":35.78,"t":"2026-09-30T14:45:00Z","v":10270,"vw":35.762833},{"c":35.89,"h":35.89,"l":35.82,"n":426,"o":35.825,"t":"2026-09-30T15:00:00Z","v":15527,"vw":35.847568},{"c":35.76,"h":35.93,"l":35.735,"n":441,"o":35.9,"t":"2026-09-30T15:15:00Z","v":16884,"vw":35.82852},{"c":35.8,"h":35.87,"l":35.75,"n":324,"o":35.75,"t":"2026-09-30T15:30:00Z","v":16500,"vw":35.788629},{"c":35.79,"h":35.83,"l":35.7801,"n":283,"o":35.81,"t":"2026-09-30T15:45:00Z","v":8245,"vw":35.803658},{"c":35.92,"h":35.9503,"l":35.8,"n":413,"o":35.8,"t":"2026-09-30T16:00:00Z","v":14468,"vw":35.882609},{"c":35.99,"h":35.99,"l":35.88,"n":386,"o":35.91,"t":"2026-09-30T16:15:00Z","v":18604,"vw":35.931886},{"c":35.99,"h":35.998,"l":35.95,"n":331,"o":35.98,"t":"2026-09-30T16:30:00Z","v":11658,"vw":35.965785},{"c":36.02,"h":36.025,"l":35.98,"n":288,"o":35.98,"t":"2026-09-30T16:45:00Z","v":9528,"vw":35.997291},{"c":35.935,"h":36.01,"l":35.935,"n":313,"o":36.01,"t":"2026-09-30T17:00:00Z","v":8186,"vw":35.983125},{"c":35.88,"h":35.92,"l":35.845,"n":394,"o":35.92,"t":"2026-09-30T17:15:00Z","v":14602,"vw":35.87885},{"c":35.945,"h":35.945,"l":35.87,"n":224,"o":35.895,"t":"2026-09-30T17:30:00Z","v":6946,"vw":35.893875},{"c":35.95,"h":35.95,"l":35.92,"n":317,"o":35.94,"t":"2026-09-30T17:45:00Z","v":7442,"vw":35.939467},{"c":35.925,"h":35.97,"l":35.925,"n":372,"o":35.94,"t":"2026-09-30T18:00:00Z","v":19120,"vw":35.956304},{"c":35.8722,"h":35.93,"l":35.85,"n":387,"o":35.93,"t":"2026-09-30T18:15:00Z","v":17643,"vw":35.895267},{"c":35.845,"h":35.88,"l":35.83,"n":391,"o":35.87,"t":"2026-09-30T18:30:00Z","v":13749,"vw":35.852836},{"c":35.86,"h":35.86,"l":35.82,"n":354,"o":35.84,"t":"2026-09-30T18:45:00Z","v":14365,"vw":35.840155},{"c":35.93,"h":35.93,"l":35.83,"n":482,"o":35.85,"t":"2026-09-30T19:00:00Z","v":18832,"vw":35.895988},{"c":35.77,"h":35.93,"l":35.72,"n":909,"o":35.925,"t":"2026-09-30T19:15:00Z","v":50332,"vw":35.789758},{"c":35.9,"h":35.905,"l":35.78,"n":829,"o":35.79,"t":"2026-09-30T19:30:00Z","v":34846,"vw":35.855852},{"c":35.82,"h":35.98,"l":35.82,"n":2654,"o":35.89,"t":"2026-09-30T19:45:00Z","v":163311,"vw":35.891324},{"c":35.82,"h":35.85,"l":35.82,"n":31,"o":35.85,"t":"2026-09-30T20:00:00Z","v":268466,"vw":35.820012},{"c":35.605,"h":35.84,"l":35.52,"n":337,"o":35.61,"t":"2026-10-01T13:30:00Z","v":25050,"vw":35.629616},{"c":35.555,"h":35.63,"l":35.52,"n":261,"o":35.605,"t":"2026-10-01T13:45:00Z","v":12132,"vw":35.566508},{"c":35.715,"h":35.715,"l":35.43,"n":564,"o":35.54,"t":"2026-10-01T14:00:00Z","v":44812,"vw":35.51131},{"c":35.59,"h":35.785,"l":35.491,"n":355,"o":35.735,"t":"2026-10-01T14:15:00Z","v":19924,"vw":35.645484},{"c":35.69,"h":35.795,"l":35.585,"n":461,"o":35.6,"t":"2026-10-01T14:30:00Z","v":29317,"vw":35.661548},{"c":35.79,"h":35.87,"l":35.69,"n":393,"o":35.695,"t":"2026-10-01T14:45:00Z","v":457392,"vw":35.769961},{"c":35.745,"h":35.82,"l":35.67,"n":583,"o":35.82,"t":"2026-10-01T15:00:00Z","v":72048,"vw":35.731781},{"c":35.75,"h":35.8,"l":35.69,"n":446,"o":35.74,"t":"2026-10-01T15:15:00Z","v":28141,"vw":35.74421},{"c":35.835,"h":35.91,"l":35.72,"n":471,"o":35.73,"t":"2026-10-01T15:30:00Z","v":17542,"vw":35.815763},{"c":35.87,"h":35.91,"l":35.81,"n":534,"o":35.85,"t":"2026-10-01T15:45:00Z","v":30165,"vw":35.839767},{"c":35.815,"h":35.89,"l":35.81,"n":410,"o":35.85,"t":"2026-10-01T16:00:00Z","v":19437,"vw":35.848222},{"c":35.97,"h":36,"l":35.8,"n":413,"o":35.81,"t":"2026-10-01T16:15:00Z","v":20457,"vw":35.925762},{"c":36.085,"h":36.12,"l":35.94,"n":446,"o":35.94,"t":"2026-10-01T16:30:00Z","v":24674,"vw":36.045805},{"c":36.03,"h":36.125,"l":36.01,"n":571,"o":36.11,"t":"2026-10-01T16:45:00Z","v":34541,"vw":36.065941},{"c":35.89,"h":36.09,"l":35.88,"n":541,"o":36.04,"t":"2026-10-01T17:00:00Z","v":22044,"vw":35.991961},{"c":36.035,"h":36.05,"l":35.875,"n":503,"o":35.88,"t":"2026-10-01T17:15:00Z","v":20830,"vw":35.964136},{"c":36.11,"h":36.15,"l":36.04,"n":506,"o":36.04,"t":"2026-10-01T17:30:00Z","v":25127,"vw":36.094854},{"c":35.98,"h":36.12,"l":35.945,"n":331,"o":36.11,"t":"2026-10-01T17:45:00Z","v":13617,"vw":36.053402},{"c":35.99,"h":35.99,"l":35.92,"n":401,"o":35.97,"t":"2026-10-01T18:00:00Z","v":19331,"vw":35.967168},{"c":35.9,"h":36.025,"l":35.88,"n":575,"o":35.995,"t":"2026-10-01T18:15:00Z","v":40178,"vw":35.965322},{"c":35.96,"h":36.06,"l":35.9,"n":511,"o":35.915,"t":"2026-10-01T18:30:00Z","v":25135,"vw":35.960196},{"c":35.925,"h":35.96,"l":35.915,"n":425,"o":35.96,"t":"2026-10-01T18:45:00Z","v":19784,"vw":35.936463},{"c":35.98,"h":35.99,"l":35.9,"n":473,"o":35.93,"t":"2026-10-01T19:00:00Z","v":24768,"vw":35.931943},{"c":36,"h":36.04,"l":35.915,"n":647,"o":36.01,"t":"2026-10-01T19:15:00Z","v":33389,"vw":35.981362},{"c":36.07,"h":36.09,"l":36.015,"n":802,"o":36.04,"t":"2026-10-01T19:30:00Z","v":44573,"vw":36.048011},{"c":36.03,"h":36.12,"l":35.96,"n":2283,"o":36.065,"t":"2026-10-01T19:45:00Z","v":158232,"vw":36.029107},{"c":36.03,"h":36.03,"l":36.03,"n":10,"o":36.03,"t":"2026-10-01T20:00:00Z","v":164080,"vw":36.03},{"c":35.87,"h":35.87,"l":35.87,"n":1,"o":35.87,"t":"2026-10-02T12:45:00Z","v":3000,"vw":35.87},{"c":36.54,"h":36.63,"l":36,"n":356,"o":36.07,"t":"2026-10-02T13:30:00Z","v":52328,"vw":36.160716},{"c":36.26,"h":36.735,"l":36.2,"n":475,"o":36.54,"t":"2026-10-02T13:45:00Z","v":39043,"vw":36.503833},{"c":36.46,"h":36.46,"l":36.275,"n":412,"o":36.275,"t":"2026-10-02T14:00:00Z","v":20168,"vw":36.371954},{"c":36.48,"h":36.51,"l":36.235,"n":416,"o":36.45,"t":"2026-10-02T14:15:00Z","v":18012,"vw":36.36447},{"c":36.645,"h":36.66,"l":36.42,"n":336,"o":36.47,"t":"2026-10-02T14:30:00Z","v":13422,"vw":36.476841},{"c":36.47,"h":36.61,"l":36.47,"n":521,"o":36.61,"t":"2026-10-02T14:45:00Z","v":29588,"vw":36.531657},{"c":36.35,"h":36.49,"l":36.33,"n":598,"o":36.48,"t":"2026-10-02T15:00:00Z","v":29544,"vw":36.418902},{"c":36.29,"h":36.405,"l":36.18,"n":579,"o":36.38,"t":"2026-10-02T15:15:00Z","v":31999,"vw":36.293116},{"c":36.38,"h":36.435,"l":36.31,"n":409,"o":36.34,"t":"2026-10-02T15:30:00Z","v":34637,"vw":36.349024},{"c":36.47,"h":36.5,"l":36.37,"n":425,"o":36.39,"t":"2026-10-02T15:45:00Z","v":18434,"vw":36.419747},{"c":36.44,"h":36.48,"l":36.375,"n":427,"o":36.48,"t":"2026-10-02T16:00:00Z","v":22669,"vw":36.437623},{"c":36.47,"h":36.52,"l":36.435,"n":315,"o":36.435,"t":"2026-10-02T16:15:00Z","v":12047,"vw":36.473178},{"c":36.54,"h":36.56,"l":36.46,"n":366,"o":36.47,"t":"2026-10-02T16:30:00Z","v":18571,"vw":36.500709},{"c":36.55,"h":36.58,"l":36.5075,"n":295,"o":36.55,"t":"2026-10-02T16:45:00Z","v":11409,"vw":36.548478},{"c":36.51,"h":36.6311,"l":36.495,"n":359,"o":36.55,"t":"2026-10-02T17:00:00Z","v":16072,"vw":36.557197},{"c":36.485,"h":36.55,"l":36.47,"n":332,"o":36.51,"t":"2026-10-02T17:15:00Z","v":15184,"vw":36.510058},{"c":36.46,"h":36.51,"l":36.44,"n":535,"o":36.48,"t":"2026-10-02T17:30:00Z","v":34881,"vw":36.4703},{"c":36.44,"h":36.5,"l":36.41,"n":422,"o":36.48,"t":"2026-10-02T17:45:00Z","v":19868,"vw":36.459039},{"c":36.435,"h":36.435,"l":36.38,"n":370,"o":36.43,"t":"2026-10-02T18:00:00Z","v":22394,"vw":36.410187},{"c":36.42,"h":36.44,"l":36.36,"n":485,"o":36.43,"t":"2026-10-02T18:15:00Z","v":22938,"vw":36.394326},{"c":36.42,"h":36.435,"l":36.37,"n":485,"o":36.42,"t":"2026-10-02T18:30:00Z","v":24797,"vw":36.403995},{"c":36.425,"h":36.44,"l":36.39,"n":421,"o":36.42,"t":"2026-10-02T18:45:00Z","v":22347,"vw":36.41071},{"c":36.47,"h":36.49,"l":36.42,"n":585,"o":36.425,"t":"2026-10-02T19:00:00Z","v":31507,"vw":36.442549},{"c":36.445,"h":36.5,"l":36.44,"n":721,"o":36.47,"t":"2026-10-02T19:15:00Z","v":35080,"vw":36.476343},{"c":36.42,"h":36.5,"l":36.41,"n":908,"o":36.445,"t":"2026-10-02T19:30:00Z","v":50505,"vw":36.449821},{"c":36.26,"h":36.445,"l":36.205,"n":2581,"o":36.43,"t":"2026-10-02T19:45:00Z","v":147004,"vw":36.275552},{"c":36.27,"h":36.27,"l":36.27,"n":24,"o":36.27,"t":"2026-10-02T20:00:00Z","v":132681,"vw":36.27},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-05T12:00:00Z","v":2000,"vw":36.28},{"c":35.7,"h":36.25,"l":35.6,"n":237,"o":36.16,"t":"2026-10-05T13:30:00Z","v":23274,"vw":36.002039},{"c":35.625,"h":35.73,"l":35.48,"n":310,"o":35.73,"t":"2026-10-05T13:45:00Z","v":24037,"vw":35.522832},{"c":35.98,"h":35.98,"l":35.6228,"n":547,"o":35.625,"t":"2026-10-05T14:00:00Z","v":15519,"vw":35.84945},{"c":36.02,"h":36.16,"l":35.99,"n":470,"o":35.99,"t":"2026-10-05T14:15:00Z","v":17520,"vw":36.053869},{"c":36.035,"h":36.07,"l":35.95,"n":536,"o":36.02,"t":"2026-10-05T14:30:00Z","v":21806,"vw":36.032734},{"c":36.035,"h":36.05,"l":35.99,"n":469,"o":36.025,"t":"2026-10-05T14:45:00Z","v":18227,"vw":36.020885},{"c":35.96,"h":36.065,"l":35.945,"n":829,"o":36.035,"t":"2026-10-05T15:00:00Z","v":36155,"vw":35.985497},{"c":36.0028,"h":36.01,"l":35.92,"n":671,"o":35.95,"t":"2026-10-05T15:15:00Z","v":26765,"vw":35.959135},{"c":35.985,"h":36,"l":35.96,"n":373,"o":36,"t":"2026-10-05T15:30:00Z","v":9352,"vw":35.988993},{"c":36,"h":36,"l":35.92,"n":530,"o":35.97,"t":"2026-10-05T15:45:00Z","v":17215,"vw":35.970117},{"c":35.965,"h":36.04,"l":35.94,"n":455,"o":36.01,"t":"2026-10-05T16:00:00Z","v":16566,"vw":35.982284},{"c":36.08,"h":36.08,"l":35.95,"n":593,"o":35.95,"t":"2026-10-05T16:15:00Z","v":32672,"vw":36.002891},{"c":36.14,"h":36.14,"l":36.09,"n":337,"o":36.12,"t":"2026-10-05T16:30:00Z","v":7508,"vw":36.127559},{"c":36.5,"h":36.5,"l":36.14,"n":695,"o":36.14,"t":"2026-10-05T16:45:00Z","v":31637,"vw":36.286301},{"c":36.47,"h":36.58,"l":36.47,"n":1263,"o":36.49,"t":"2026-10-05T17:00:00Z","v":80769,"vw":36.529414},{"c":36.51,"h":36.51,"l":36.43,"n":438,"o":36.475,"t":"2026-10-05T17:15:00Z","v":15846,"vw":36.46184},{"c":36.47,"h":36.51,"l":36.44,"n":359,"o":36.49,"t":"2026-10-05T17:30:00Z","v":13220,"vw":36.46504},{"c":36.435,"h":36.53,"l":36.43,"n":559,"o":36.48,"t":"2026-10-05T17:45:00Z","v":15579,"vw":36.490628},{"c":36.435,"h":36.45,"l":36.395,"n":342,"o":36.43,"t":"2026-10-05T18:00:00Z","v":13189,"vw":36.415677},{"c":36.42,"h":36.43,"l":36.375,"n":420,"o":36.43,"t":"2026-10-05T18:15:00Z","v":12015,"vw":36.403478},{"c":36.395,"h":36.42,"l":36.35,"n":383,"o":36.4,"t":"2026-10-05T18:30:00Z","v":13240,"vw":36.389627},{"c":36.46,"h":36.46,"l":36.395,"n":380,"o":36.4,"t":"2026-10-05T18:45:00Z","v":24415,"vw":36.437648},{"c":36.55,"h":36.56,"l":36.42,"n":1141,"o":36.45,"t":"2026-10-05T19:00:00Z","v":44392,"vw":36.462736},{"c":36.5,"h":36.61,"l":36.5,"n":914,"o":36.5525,"t":"2026-10-05T19:15:00Z","v":34513,"vw":36.555001},{"c":36.565,"h":36.58,"l":36.4,"n":996,"o":36.48,"t":"2026-10-05T19:30:00Z","v":44827,"vw":36.491642},{"c":36.32,"h":36.56,"l":36.29,"n":3621,"o":36.55,"t":"2026-10-05T19:45:00Z","v":245155,"vw":36.38302},{"c":36.31,"h":36.31,"l":36.31,"n":35,"o":36.31,"t":"2026-10-05T20:00:00Z","v":392148,"vw":36.31},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-05T22:15:00Z","v":110,"vw":35.6},{"c":36.55,"h":36.62,"l":35.97,"n":141,"o":35.97,"t":"2026-10-06T13:30:00Z","v":18046,"vw":36.401132},{"c":36.27,"h":36.555,"l":36.27,"n":105,"o":36.53,"t":"2026-10-06T13:45:00Z","v":4906,"vw":36.404292},{"c":36.355,"h":36.47,"l":36.345,"n":297,"o":36.39,"t":"2026-10-06T14:00:00Z","v":13354,"vw":36.4159},{"c":36.25,"h":36.355,"l":36.24,"n":321,"o":36.355,"t":"2026-10-06T14:15:00Z","v":10093,"vw":36.301464},{"c":36.17,"h":36.235,"l":36.17,"n":378,"o":36.235,"t":"2026-10-06T14:30:00Z","v":17163,"vw":36.210609},{"c":36.17,"h":36.24,"l":36.15,"n":472,"o":36.15,"t":"2026-10-06T14:45:00Z","v":24657,"vw":36.197769},{"c":36.29,"h":36.29,"l":36.18,"n":384,"o":36.18,"t":"2026-10-06T15:00:00Z","v":13813,"vw":36.236839},{"c":36.35,"h":36.42,"l":36.3,"n":273,"o":36.33,"t":"2026-10-06T15:15:00Z","v":13656,"vw":36.378567},{"c":36.32,"h":36.345,"l":36.265,"n":211,"o":36.345,"t":"2026-10-06T15:30:00Z","v":6653,"vw":36.301573},{"c":36.265,"h":36.38,"l":36.265,"n":252,"o":36.335,"t":"2026-10-06T15:45:00Z","v":7761,"vw":36.334289},{"c":36.41,"h":36.41,"l":36.28,"n":227,"o":36.28,"t":"2026-10-06T16:00:00Z","v":6952,"vw":36.353096},{"c":36.3785,"h":36.43,"l":36.37,"n":240,"o":36.43,"t":"2026-10-06T16:15:00Z","v":507800,"vw":36.394178},{"c":36.4,"h":36.4261,"l":36.375,"n":199,"o":36.38,"t":"2026-10-06T16:30:00Z","v":7741,"vw":36.39327},{"c":36.4,"h":36.41,"l":36.35,"n":258,"o":36.41,"t":"2026-10-06T16:45:00Z","v":9315,"vw":36.377421},{"c":36.37,"h":36.4,"l":36.36,"n":225,"o":36.4,"t":"2026-10-06T17:00:00Z","v":10118,"vw":36.383714},{"c":36.26,"h":36.39,"l":36.25,"n":282,"o":36.35,"t":"2026-10-06T17:15:00Z","v":13149,"vw":36.314053},{"c":36.245,"h":36.29,"l":36.23,"n":371,"o":36.26,"t":"2026-10-06T17:30:00Z","v":11701,"vw":36.258472},{"c":36.22,"h":36.26,"l":36.165,"n":363,"o":36.26,"t":"2026-10-06T17:45:00Z","v":9814,"vw":36.227497},{"c":36.175,"h":36.21,"l":36.15,"n":216,"o":36.205,"t":"2026-10-06T18:00:00Z","v":6773,"vw":36.176215},{"c":36.12,"h":36.2,"l":36.12,"n":276,"o":36.175,"t":"2026-10-06T18:15:00Z","v":12904,"vw":36.169402},{"c":36.1,"h":36.13,"l":36.09,"n":345,"o":36.1,"t":"2026-10-06T18:30:00Z","v":15899,"vw":36.108736},{"c":36.255,"h":36.27,"l":36.095,"n":591,"o":36.095,"t":"2026-10-06T18:45:00Z","v":23813,"vw":36.174852},{"c":36.31,"h":36.33,"l":36.25,"n":549,"o":36.255,"t":"2026-10-06T19:00:00Z","v":24886,"vw":36.299895},{"c":36.305,"h":36.35,"l":36.275,"n":774,"o":36.3,"t":"2026-10-06T19:15:00Z","v":35598,"vw":36.30605},{"c":36.46,"h":36.51,"l":36.3,"n":963,"o":36.3,"t":"2026-10-06T19:30:00Z","v":45549,"vw":36.399362},{"c":36.57,"h":36.58,"l":36.43,"n":2531,"o":36.45,"t":"2026-10-06T19:45:00Z","v":150038,"vw":36.527782},{"c":36.57,"h":36.57,"l":36.57,"n":27,"o":36.57,"t":"2026-10-06T20:00:00Z","v":201764,"vw":36.57},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-07T08:00:00Z","v":401,"vw":36.5},{"c":36.465,"h":36.56,"l":36.29,"n":231,"o":36.4,"t":"2026-10-07T13:30:00Z","v":21988,"vw":36.411461},{"c":36.315,"h":36.48,"l":36.235,"n":549,"o":36.48,"t":"2026-10-07T13:45:00Z","v":25432,"vw":36.343576},{"c":36.165,"h":36.34,"l":36.15,"n":522,"o":36.315,"t":"2026-10-07T14:00:00Z","v":19829,"vw":36.229125},{"c":36.08,"h":36.185,"l":36.03,"n":556,"o":36.165,"t":"2026-10-07T14:15:00Z","v":20258,"vw":36.094043},{"c":35.91,"h":36.1,"l":35.91,"n":540,"o":36.085,"t":"2026-10-07T14:30:00Z","v":20835,"vw":36.011605},{"c":36.04,"h":36.07,"l":35.91,"n":387,"o":35.92,"t":"2026-10-07T14:45:00Z","v":14798,"vw":36.001916},{"c":36,"h":36.05,"l":35.96,"n":572,"o":36.05,"t":"2026-10-07T15:00:00Z","v":19995,"vw":36.004461},{"c":35.89,"h":36,"l":35.865,"n":487,"o":36,"t":"2026-10-07T15:15:00Z","v":16515,"vw":35.911047},{"c":36.01,"h":36.01,"l":35.87,"n":718,"o":35.89,"t":"2026-10-07T15:30:00Z","v":34874,"vw":35.912046},{"c":36.07,"h":36.09,"l":36.005,"n":655,"o":36.02,"t":"2026-10-07T15:45:00Z","v":30918,"vw":36.041151},{"c":36,"h":36.05,"l":35.97,"n":400,"o":36.05,"t":"2026-10-07T16:00:00Z","v":11036,"vw":36.007265},{"c":36.095,"h":36.105,"l":36,"n":481,"o":36.005,"t":"2026-10-07T16:15:00Z","v":12996,"vw":36.056783},{"c":36.09,"h":36.105,"l":36.05,"n":427,"o":36.095,"t":"2026-10-07T16:30:00Z","v":12967,"vw":36.081935},{"c":36.17,"h":36.21,"l":36.12,"n":351,"o":36.12,"t":"2026-10-07T16:45:00Z","v":15273,"vw":36.158936},{"c":36.27,"h":36.29,"l":36.165,"n":477,"o":36.165,"t":"2026-10-07T17:00:00Z","v":18598,"vw":36.232855},{"c":36.205,"h":36.275,"l":36.17,"n":424,"o":36.26,"t":"2026-10-07T17:15:00Z","v":16613,"vw":36.245786},{"c":36.2,"h":36.2,"l":36.1638,"n":347,"o":36.19,"t":"2026-10-07T17:30:00Z","v":16002,"vw":36.187539},{"c":36.32,"h":36.3425,"l":36.18,"n":460,"o":36.19,"t":"2026-10-07T17:45:00Z","v":27179,"vw":36.228021},{"c":36.27,"h":36.34,"l":36.27,"n":435,"o":36.32,"t":"2026-10-07T18:00:00Z","v":17388,"vw":36.310364},{"c":36.3,"h":36.315,"l":36.21,"n":464,"o":36.275,"t":"2026-10-07T18:15:00Z","v":20024,"vw":36.260212},{"c":36.24,"h":36.305,"l":36.2,"n":463,"o":36.305,"t":"2026-10-07T18:30:00Z","v":24458,"vw":36.268605},{"c":36.24,"h":36.27,"l":36.24,"n":421,"o":36.25,"t":"2026-10-07T18:45:00Z","v":25544,"vw":36.256136},{"c":36.22,"h":36.28,"l":36.2,"n":667,"o":36.25,"t":"2026-10-07T19:00:00Z","v":29261,"vw":36.23969},{"c":36.19,"h":36.27,"l":36.18,"n":669,"o":36.22,"t":"2026-10-07T19:15:00Z","v":27661,"vw":36.232849},{"c":36.13,"h":36.2,"l":36.085,"n":1134,"o":36.19,"t":"2026-10-07T19:30:00Z","v":52257,"vw":36.139123},{"c":36.34,"h":36.36,"l":36.13,"n":2621,"o":36.13,"t":"2026-10-07T19:45:00Z","v":188351,"vw":36.276504},{"c":36.5,"h":36.5,"l":36.35,"n":31,"o":36.35,"t":"2026-10-07T20:00:00Z","v":216394,"vw":36.350211},{"c":36.45,"h":36.45,"l":36.45,"n":2,"o":36.45,"t":"2026-10-08T08:00:00Z","v":146,"vw":36.45},{"c":36.09,"h":36.09,"l":36.09,"n":2,"o":36.09,"t":"2026-10-08T11:15:00Z","v":101,"vw":36.09},{"c":36.63,"h":36.63,"l":35.91,"n":257,"o":35.91,"t":"2026-10-08T13:30:00Z","v":21662,"vw":36.348767},{"c":36.46,"h":36.62,"l":36.455,"n":148,"o":36.6,"t":"2026-10-08T13:45:00Z","v":5133,"vw":36.549494},{"c":36.28,"h":36.475,"l":36.24,"n":432,"o":36.465,"t":"2026-10-08T14:00:00Z","v":26490,"vw":36.343485},{"c":36.3,"h":36.4,"l":36.29,"n":465,"o":36.29,"t":"2026-10-08T14:15:00Z","v":21409,"vw":36.340101},{"c":36.31,"h":36.385,"l":36.285,"n":335,"o":36.29,"t":"2026-10-08T14:30:00Z","v":15353,"vw":36.345019},{"c":36.28,"h":36.41,"l":36.24,"n":534,"o":36.325,"t":"2026-10-08T14:45:00Z","v":40193,"vw":36.348377},{"c":36.15,"h":36.295,"l":36.15,"n":308,"o":36.28,"t":"2026-10-08T15:00:00Z","v":16247,"vw":36.246885},{"c":36.21,"h":36.235,"l":36.125,"n":498,"o":36.125,"t":"2026-10-08T15:15:00Z","v":21674,"vw":36.177841},{"c":36.09,"h":36.21,"l":36.05,"n":427,"o":36.21,"t":"2026-10-08T15:30:00Z","v":44095,"vw":36.178134},{"c":36.1,"h":36.135,"l":36.02,"n":360,"o":36.12,"t":"2026-10-08T15:45:00Z","v":12227,"vw":36.061397},{"c":36.1,"h":36.16,"l":36.05,"n":446,"o":36.125,"t":"2026-10-08T16:00:00Z","v":18676,"vw":36.106485},{"c":35.945,"h":36.225,"l":35.93,"n":772,"o":36.1,"t":"2026-10-08T16:15:00Z","v":51339,"vw":36.144778},{"c":35.84,"h":35.95,"l":35.81,"n":529,"o":35.95,"t":"2026-10-08T16:30:00Z","v":23350,"vw":35.878379},{"c":35.865,"h":35.89,"l":35.8,"n":459,"o":35.83,"t":"2026-10-08T16:45:00Z","v":15922,"vw":35.841139},{"c":35.88,"h":35.9,"l":35.72,"n":365,"o":35.9,"t":"2026-10-08T17:00:00Z","v":21033,"vw":35.811262},{"c":35.86,"h":35.92,"l":35.8,"n":264,"o":35.87,"t":"2026-10-08T17:15:00Z","v":13963,"vw":35.843874},{"c":35.94,"h":35.94,"l":35.8,"n":397,"o":35.86,"t":"2026-10-08T17:30:00Z","v":16150,"vw":35.848743},{"c":35.875,"h":35.989,"l":35.87,"n":310,"o":35.94,"t":"2026-10-08T17:45:00Z","v":17497,"vw":35.927181},{"c":35.885,"h":35.98,"l":35.85,"n":497,"o":35.88,"t":"2026-10-08T18:00:00Z","v":26745,"vw":35.9214},{"c":35.84,"h":35.92,"l":35.835,"n":321,"o":35.91,"t":"2026-10-08T18:15:00Z","v":11601,"vw":35.866462},{"c":35.84,"h":35.8699,"l":35.8,"n":232,"o":35.82,"t":"2026-10-08T18:30:00Z","v":7629,"vw":35.829597},{"c":35.86,"h":35.9,"l":35.84,"n":317,"o":35.85,"t":"2026-10-08T18:45:00Z","v":10741,"vw":35.868714},{"c":35.9,"h":35.905,"l":35.74,"n":575,"o":35.87,"t":"2026-10-08T19:00:00Z","v":17044,"vw":35.839713},{"c":36.01,"h":36.09,"l":35.89,"n":623,"o":35.9,"t":"2026-10-08T19:15:00Z","v":31050,"vw":35.98041},{"c":36.19,"h":36.19,"l":36,"n":704,"o":36,"t":"2026-10-08T19:30:00Z","v":34030,"vw":36.063678},{"c":36.34,"h":36.49,"l":36.15,"n":2726,"o":36.21,"t":"2026-10-08T19:45:00Z","v":247145,"vw":36.37707},{"c":36.35,"h":36.35,"l":36.35,"n":33,"o":36.35,"t":"2026-10-08T20:00:00Z","v":446566,"vw":36.35},{"c":36.72,"h":36.72,"l":36.72,"n":2,"o":36.72,"t":"2026-10-09T10:45:00Z","v":194,"vw":36.72},{"c":36.4,"h":36.5,"l":36.4,"n":5,"o":36.5,"t":"2026-10-09T12:30:00Z","v":493,"vw":36.478166},{"c":36.55,"h":36.62,"l":36.32,"n":117,"o":36.48,"t":"2026-10-09T13:30:00Z","v":12905,"vw":36.480965},{"c":36.235,"h":36.55,"l":36.235,"n":86,"o":36.55,"t":"2026-10-09T13:45:00Z","v":6729,"vw":36.351847},{"c":36.37,"h":36.44,"l":36.235,"n":241,"o":36.35,"t":"2026-10-09T14:00:00Z","v":13290,"vw":36.342921},{"c":36.31,"h":36.3856,"l":36.22,"n":207,"o":36.35,"t":"2026-10-09T14:15:00Z","v":12513,"vw":36.309573},{"c":36.265,"h":36.33,"l":36.245,"n":300,"o":36.29,"t":"2026-10-09T14:30:00Z","v":15524,"vw":36.279719},{"c":36.34,"h":36.41,"l":36.305,"n":387,"o":36.31,"t":"2026-10-09T14:45:00Z","v":17047,"vw":36.364102},{"c":36.47,"h":36.49,"l":36.345,"n":363,"o":36.345,"t":"2026-10-09T15:00:00Z","v":17099,"vw":36.414012},{"c":36.44,"h":36.48,"l":36.44,"n":195,"o":36.47,"t":"2026-10-09T15:15:00Z","v":7893,"vw":36.463896},{"c":36.39,"h":36.46,"l":36.38,"n":376,"o":36.44,"t":"2026-10-09T15:30:00Z","v":19088,"vw":36.415572},{"c":36.43,"h":36.43,"l":36.38,"n":275,"o":36.385,"t":"2026-10-09T15:45:00Z","v":8122,"vw":36.402758},{"c":36.385,"h":36.465,"l":36.37,"n":209,"o":36.41,"t":"2026-10-09T16:00:00Z","v":11268,"vw":36.413796},{"c":36.415,"h":36.43,"l":36.37,"n":195,"o":36.39,"t":"2026-10-09T16:15:00Z","v":8152,"vw":36.407291},{"c":36.42,"h":36.485,"l":36.39,"n":264,"o":36.425,"t":"2026-10-09T16:30:00Z","v":9767,"vw":36.434502},{"c":36.415,"h":36.49,"l":36.405,"n":301,"o":36.435,"t":"2026-10-09T16:45:00Z","v":11081,"vw":36.445963},{"c":36.41,"h":36.5,"l":36.41,"n":350,"o":36.415,"t":"2026-10-09T17:00:00Z","v":16952,"vw":36.459133},{"c":36.52,"h":36.55,"l":36.395,"n":298,"o":36.405,"t":"2026-10-09T17:15:00Z","v":11835,"vw":36.457157},{"c":36.55,"h":36.56,"l":36.52,"n":260,"o":36.56,"t":"2026-10-09T17:30:00Z","v":11008,"vw":36.543164},{"c":36.57,"h":36.6,"l":36.55,"n":255,"o":36.55,"t":"2026-10-09T17:45:00Z","v":9349,"vw":36.575589},{"c":36.5,"h":36.57,"l":36.45,"n":359,"o":36.56,"t":"2026-10-09T18:00:00Z","v":25607,"vw":36.491603},{"c":36.54,"h":36.54,"l":36.52,"n":179,"o":36.52,"t":"2026-10-09T18:15:00Z","v":5570,"vw":36.532078},{"c":36.53,"h":36.555,"l":36.53,"n":297,"o":36.54,"t":"2026-10-09T18:30:00Z","v":12268,"vw":36.538271},{"c":36.51,"h":36.585,"l":36.46,"n":541,"o":36.53,"t":"2026-10-09T18:45:00Z","v":18594,"vw":36.526292},{"c":36.49,"h":36.5,"l":36.465,"n":240,"o":36.49,"t":"2026-10-09T19:00:00Z","v":9982,"vw":36.482607},{"c":36.49,"h":36.52,"l":36.455,"n":622,"o":36.485,"t":"2026-10-09T19:15:00Z","v":20255,"vw":36.495861},{"c":36.58,"h":36.58,"l":36.47,"n":782,"o":36.47,"t":"2026-10-09T19:30:00Z","v":28887,"vw":36.517961},{"c":36.48,"h":36.605,"l":36.48,"n":2642,"o":36.58,"t":"2026-10-09T19:45:00Z","v":154288,"vw":36.542675},{"c":36.49,"h":36.5,"l":36.49,"n":14,"o":36.5,"t":"2026-10-09T20:00:00Z","v":130271,"vw":36.490068},{"c":36.45,"h":36.685,"l":36.36,"n":214,"o":36.44,"t":"2026-10-12T13:30:00Z","v":14143,"vw":36.462235},{"c":36.5,"h":36.53,"l":36.41,"n":95,"o":36.53,"t":"2026-10-12T13:45:00Z","v":5430,"vw":36.475509},{"c":36.595,"h":36.595,"l":36.47,"n":300,"o":36.47,"t":"2026-10-12T14:00:00Z","v":9547,"vw":36.521482},{"c":36.58,"h":36.595,"l":36.52,"n":292,"o":36.595,"t":"2026-10-12T14:15:00Z","v":12907,"vw":36.561209},{"c":36.51,"h":36.58,"l":36.46,"n":399,"o":36.56,"t":"2026-10-12T14:30:00Z","v":22923,"vw":36.508312},{"c":36.63,"h":36.63,"l":36.48,"n":450,"o":36.48,"t":"2026-10-12T14:45:00Z","v":16749,"vw":36.567706},{"c":36.66,"h":36.665,"l":36.61,"n":268,"o":36.63,"t":"2026-10-12T15:00:00Z","v":9618,"vw":36.641456},{"c":36.74,"h":36.77,"l":36.69,"n":292,"o":36.69,"t":"2026-10-12T15:15:00Z","v":13073,"vw":36.732364},{"c":36.79,"h":36.82,"l":36.75,"n":230,"o":36.75,"t":"2026-10-12T15:30:00Z","v":7101,"vw":36.783904},{"c":36.77,"h":36.79,"l":36.72,"n":465,"o":36.79,"t":"2026-10-12T15:45:00Z","v":21105,"vw":36.748791},{"c":36.705,"h":36.78,"l":36.69,"n":364,"o":36.76,"t":"2026-10-12T16:00:00Z","v":20983,"vw":36.736414},{"c":36.695,"h":36.77,"l":36.695,"n":351,"o":36.725,"t":"2026-10-12T16:15:00Z","v":14307,"vw":36.7423},{"c":36.765,"h":36.81,"l":36.7,"n":324,"o":36.7,"t":"2026-10-12T16:30:00Z","v":12882,"vw":36.766789},{"c":36.68,"h":36.765,"l":36.68,"n":305,"o":36.765,"t":"2026-10-12T16:45:00Z","v":12413,"vw":36.731002},{"c":36.83,"h":36.84,"l":36.68,"n":318,"o":36.69,"t":"2026-10-12T17:00:00Z","v":8753,"vw":36.744141},{"c":36.715,"h":36.87,"l":36.7,"n":482,"o":36.84,"t":"2026-10-12T17:15:00Z","v":21264,"vw":36.776675},{"c":36.75,"h":36.75,"l":36.67,"n":315,"o":36.715,"t":"2026-10-12T17:30:00Z","v":17158,"vw":36.706765},{"c":36.75,"h":36.755,"l":36.69,"n":399,"o":36.75,"t":"2026-10-12T17:45:00Z","v":14478,"vw":36.723495},{"c":36.73,"h":36.785,"l":36.71,"n":322,"o":36.745,"t":"2026-10-12T18:00:00Z","v":11751,"vw":36.745637},{"c":36.7,"h":36.75,"l":36.68,"n":326,"o":36.75,"t":"2026-10-12T18:15:00Z","v":13072,"vw":36.703071},{"c":36.73,"h":36.73,"l":36.685,"n":357,"o":36.7,"t":"2026-10-12T18:30:00Z","v":12400,"vw":36.697745},{"c":36.64,"h":36.71,"l":36.63,"n":404,"o":36.71,"t":"2026-10-12T18:45:00Z","v":15523,"vw":36.660145},{"c":36.61,"h":36.68,"l":36.61,"n":519,"o":36.66,"t":"2026-10-12T19:00:00Z","v":17736,"vw":36.650285},{"c":36.64,"h":36.65,"l":36.6,"n":414,"o":36.61,"t":"2026-10-12T19:15:00Z","v":13758,"vw":36.621277},{"c":36.69,"h":36.69,"l":36.63,"n":588,"o":36.64,"t":"2026-10-12T19:30:00Z","v":21759,"vw":36.661754},{"c":36.6,"h":36.78,"l":36.6,"n":2731,"o":36.69,"t":"2026-10-12T19:45:00Z","v":172622,"vw":36.678532},{"c":36.59,"h":36.59,"l":36.59,"n":21,"o":36.59,"t":"2026-10-12T20:00:00Z","v":95943,"vw":36.59},{"c":36.615,"h":36.76,"l":36.5,"n":108,"o":36.76,"t":"2026-10-13T13:30:00Z","v":8395,"vw":36.681757},{"c":36.42,"h":36.605,"l":36.38,"n":100,"o":36.605,"t":"2026-10-13T13:45:00Z","v":2979,"vw":36.427277},{"c":36.58,"h":36.58,"l":36.35,"n":254,"o":36.425,"t":"2026-10-13T14:00:00Z","v":6912,"vw":36.43299},{"c":36.755,"h":36.8,"l":36.55,"n":225,"o":36.58,"t":"2026-10-13T14:15:00Z","v":9287,"vw":36.707623},{"c":36.8,"h":36.87,"l":36.735,"n":494,"o":36.74,"t":"2026-10-13T14:30:00Z","v":14990,"vw":36.809828},{"c":36.795,"h":36.82,"l":36.68,"n":432,"o":36.8,"t":"2026-10-13T14:45:00Z","v":19885,"vw":36.750111},{"c":36.79,"h":36.87,"l":36.76,"n":266,"o":36.78,"t":"2026-10-13T15:00:00Z","v":6872,"vw":36.804685},{"c":36.695,"h":36.79,"l":36.68,"n":300,"o":36.755,"t":"2026-10-13T15:15:00Z","v":12585,"vw":36.729859},{"c":36.695,"h":36.778,"l":36.665,"n":295,"o":36.68,"t":"2026-10-13T15:30:00Z","v":14738,"vw":36.715678},{"c":36.7,"h":36.725,"l":36.57,"n":572,"o":36.685,"t":"2026-10-13T15:45:00Z","v":23195,"vw":36.63183},{"c":36.805,"h":36.805,"l":36.69,"n":314,"o":36.69,"t":"2026-10-13T16:00:00Z","v":8637,"vw":36.740542},{"c":36.75,"h":36.82,"l":36.75,"n":249,"o":36.81,"t":"2026-10-13T16:15:00Z","v":4913,"vw":36.794883},{"c":36.78,"h":36.795,"l":36.715,"n":330,"o":36.765,"t":"2026-10-13T16:30:00Z","v":9182,"vw":36.759775},{"c":36.75,"h":36.8,"l":36.75,"n":225,"o":36.79,"t":"2026-10-13T16:45:00Z","v":8571,"vw":36.777243},{"c":36.8,"h":36.87,"l":36.72,"n":351,"o":36.72,"t":"2026-10-13T17:00:00Z","v":13114,"vw":36.809473},{"c":36.78,"h":36.82,"l":36.74,"n":290,"o":36.795,"t":"2026-10-13T17:15:00Z","v":18540,"vw":36.774916},{"c":36.81,"h":36.85,"l":36.78,"n":333,"o":36.78,"t":"2026-10-13T17:30:00Z","v":14608,"vw":36.810764},{"c":36.71,"h":36.79,"l":36.71,"n":72,"o":36.79,"t":"2026-10-13T17:45:00Z","v":1872,"vw":36.752892},{"c":36.86,"h":36.885,"l":36.73,"n":582,"o":36.73,"t":"2026-10-13T18:00:00Z","v":22246,"vw":36.78892},{"c":36.91,"h":37,"l":36.83,"n":493,"o":36.849,"t":"2026-10-13T18:15:00Z","v":33681,"vw":36.949572},{"c":36.87,"h":36.9,"l":36.84,"n":482,"o":36.89,"t":"2026-10-13T18:30:00Z","v":28178,"vw":36.85885},{"c":36.96,"h":36.96,"l":36.81,"n":486,"o":36.86,"t":"2026-10-13T18:45:00Z","v":13144,"vw":36.879744},{"c":37.02,"h":37.02,"l":36.94,"n":518,"o":36.96,"t":"2026-10-13T19:00:00Z","v":15773,"vw":36.982939},{"c":37.02,"h":37.03,"l":36.99,"n":650,"o":37.015,"t":"2026-10-13T19:15:00Z","v":26408,"vw":37.011286},{"c":36.97,"h":37.03,"l":36.96,"n":709,"o":37.01,"t":"2026-10-13T19:30:00Z","v":30956,"vw":36.997238},{"c":36.92,"h":37.01,"l":36.91,"n":2412,"o":36.96,"t":"2026-10-13T19:45:00Z","v":155976,"vw":36.95898},{"c":36.92,"h":36.92,"l":36.92,"n":32,"o":36.92,"t":"2026-10-13T20:00:00Z","v":181385,"vw":36.92},{"c":34.34,"h":36.92,"l":34.34,"n":5,"o":36.92,"t":"2026-10-14T12:30:00Z","v":230,"vw":35.63},{"c":36.28,"h":36.7,"l":36.235,"n":98,"o":36.36,"t":"2026-10-14T13:30:00Z","v":9686,"vw":36.375427},{"c":36.32,"h":36.53,"l":36.29,"n":183,"o":36.29,"t":"2026-10-14T13:45:00Z","v":7334,"vw":36.449273},{"c":36.19,"h":36.34,"l":36.0972,"n":418,"o":36.25,"t":"2026-10-14T14:00:00Z","v":13241,"vw":36.221084},{"c":36.23,"h":36.235,"l":36.15,"n":360,"o":36.205,"t":"2026-10-14T14:15:00Z","v":13387,"vw":36.189994},{"c":36.3224,"h":36.35,"l":36.21,"n":313,"o":36.21,"t":"2026-10-14T14:30:00Z","v":11359,"vw":36.280929},{"c":36.215,"h":36.315,"l":36.16,"n":414,"o":36.3,"t":"2026-10-14T14:45:00Z","v":18266,"vw":36.201175},{"c":36.29,"h":36.31,"l":36.18,"n":456,"o":36.2,"t":"2026-10-14T15:00:00Z","v":16110,"vw":36.237501},{"c":36.28,"h":36.355,"l":36.23,"n":534,"o":36.29,"t":"2026-10-14T15:15:00Z","v":24056,"vw":36.304958},{"c":36.225,"h":36.3,"l":36.2,"n":352,"o":36.26,"t":"2026-10-14T15:30:00Z","v":14268,"vw":36.257568},{"c":36.215,"h":36.27,"l":36.195,"n":324,"o":36.24,"t":"2026-10-14T15:45:00Z","v":10787,"vw":36.236697},{"c":36.09,"h":36.215,"l":36.0501,"n":435,"o":36.215,"t":"2026-10-14T16:00:00Z","v":25066,"vw":36.125081},{"c":36.06,"h":36.095,"l":36.005,"n":386,"o":36.09,"t":"2026-10-14T16:15:00Z","v":14568,"vw":36.073166},{"c":36.14,"h":36.145,"l":36.03,"n":298,"o":36.04,"t":"2026-10-14T16:30:00Z","v":8456,"vw":36.11048},{"c":36.2199,"h":36.22,"l":36.12,"n":256,"o":36.125,"t":"2026-10-14T16:45:00Z","v":8235,"vw":36.141768},{"c":36.2399,"h":36.2399,"l":36.2,"n":433,"o":36.22,"t":"2026-10-14T17:00:00Z","v":14971,"vw":36.218357},{"c":36.22,"h":36.25,"l":36.2,"n":360,"o":36.21,"t":"2026-10-14T17:15:00Z","v":13188,"vw":36.227215},{"c":36.22,"h":36.23,"l":36.1809,"n":394,"o":36.23,"t":"2026-10-14T17:30:00Z","v":13806,"vw":36.208879},{"c":36.19,"h":36.23,"l":36.145,"n":357,"o":36.23,"t":"2026-10-14T17:45:00Z","v":11805,"vw":36.182041},{"c":36.2499,"h":36.2499,"l":36.17,"n":492,"o":36.17,"t":"2026-10-14T18:00:00Z","v":18921,"vw":36.199145},{"c":36.2272,"h":36.25,"l":36.21,"n":320,"o":36.21,"t":"2026-10-14T18:15:00Z","v":11324,"vw":36.23698},{"c":36.18,"h":36.25,"l":36.17,"n":297,"o":36.24,"t":"2026-10-14T18:30:00Z","v":11525,"vw":36.223731},{"c":36.17,"h":36.19,"l":36.13,"n":388,"o":36.18,"t":"2026-10-14T18:45:00Z","v":16645,"vw":36.164049},{"c":36.175,"h":36.245,"l":36.14,"n":604,"o":36.17,"t":"2026-10-14T19:00:00Z","v":20154,"vw":36.18412},{"c":36.14,"h":36.27,"l":36.14,"n":628,"o":36.16,"t":"2026-10-14T19:15:00Z","v":30394,"vw":36.197383},{"c":36.04,"h":36.18,"l":36.025,"n":922,"o":36.13,"t":"2026-10-14T19:30:00Z","v":36402,"vw":36.100342},{"c":36.23,"h":36.26,"l":35.93,"n":2343,"o":36.03,"t":"2026-10-14T19:45:00Z","v":170974,"vw":36.117516},{"c":36.23,"h":36.232,"l":36.23,"n":32,"o":36.232,"t":"2026-10-14T20:00:00Z","v":158686,"vw":36.230001},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-14T22:30:00Z","v":100,"vw":36.29},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-14T23:45:00Z","v":100,"vw":36.29},{"c":36.45,"h":36.45,"l":36.45,"n":2,"o":36.45,"t":"2026-10-15T08:00:00Z","v":146,"vw":36.45},{"c":36.5098,"h":36.705,"l":36.39,"n":246,"o":36.39,"t":"2026-10-15T13:30:00Z","v":21559,"vw":36.447581},{"c":36.47,"h":36.56,"l":36.33,"n":313,"o":36.51,"t":"2026-10-15T13:45:00Z","v":16582,"vw":36.455246},{"c":36.67,"h":36.68,"l":36.41,"n":637,"o":36.5,"t":"2026-10-15T14:00:00Z","v":34082,"vw":36.583278},{"c":36.625,"h":36.68,"l":36.52,"n":354,"o":36.68,"t":"2026-10-15T14:15:00Z","v":12188,"vw":36.630275},{"c":36.985,"h":37.05,"l":36.625,"n":731,"o":36.625,"t":"2026-10-15T14:30:00Z","v":33650,"vw":36.901296},{"c":36.85,"h":37,"l":36.8,"n":642,"o":36.985,"t":"2026-10-15T14:45:00Z","v":32621,"vw":36.91053},{"c":36.9,"h":36.95,"l":36.8,"n":580,"o":36.85,"t":"2026-10-15T15:00:00Z","v":26859,"vw":36.899258},{"c":36.78,"h":36.92,"l":36.7489,"n":453,"o":36.92,"t":"2026-10-15T15:15:00Z","v":12617,"vw":36.813199},{"c":36.51,"h":36.77,"l":36.51,"n":324,"o":36.77,"t":"2026-10-15T15:30:00Z","v":9434,"vw":36.618241},{"c":36.455,"h":36.5,"l":36.385,"n":575,"o":36.5,"t":"2026-10-15T15:45:00Z","v":14986,"vw":36.447106},{"c":36.32,"h":36.47,"l":36.285,"n":547,"o":36.455,"t":"2026-10-15T16:00:00Z","v":26948,"vw":36.392428},{"c":36.38,"h":36.4,"l":36.31,"n":381,"o":36.33,"t":"2026-10-15T16:15:00Z","v":15595,"vw":36.357356},{"c":36.53,"h":36.55,"l":36.37,"n":520,"o":36.37,"t":"2026-10-15T16:30:00Z","v":25409,"vw":36.50138},{"c":36.615,"h":36.62,"l":36.49,"n":375,"o":36.56,"t":"2026-10-15T16:45:00Z","v":12900,"vw":36.555564},{"c":36.64,"h":36.68,"l":36.59,"n":495,"o":36.615,"t":"2026-10-15T17:00:00Z","v":23237,"vw":36.612519},{"c":36.595,"h":36.67,"l":36.595,"n":260,"o":36.65,"t":"2026-10-15T17:15:00Z","v":10520,"vw":36.642778},{"c":36.58,"h":36.655,"l":36.57,"n":418,"o":36.595,"t":"2026-10-15T17:30:00Z","v":18599,"vw":36.604006},{"c":36.6,"h":36.6,"l":36.53,"n":375,"o":36.575,"t":"2026-10-15T17:45:00Z","v":18234,"vw":36.552411},{"c":36.51,"h":36.61,"l":36.5,"n":240,"o":36.58,"t":"2026-10-15T18:00:00Z","v":13182,"vw":36.573087},{"c":36.63,"h":36.655,"l":36.51,"n":509,"o":36.51,"t":"2026-10-15T18:15:00Z","v":20700,"vw":36.595497},{"c":36.645,"h":36.66,"l":36.58,"n":447,"o":36.64,"t":"2026-10-15T18:30:00Z","v":20382,"vw":36.617967},{"c":36.71,"h":36.71,"l":36.63,"n":442,"o":36.63,"t":"2026-10-15T18:45:00Z","v":25075,"vw":36.657992},{"c":36.83,"h":36.83,"l":36.715,"n":514,"o":36.715,"t":"2026-10-15T19:00:00Z","v":16138,"vw":36.789801},{"c":36.86,"h":36.905,"l":36.82,"n":801,"o":36.87,"t":"2026-10-15T19:15:00Z","v":32435,"vw":36.856854},{"c":37.02,"h":37.025,"l":36.85,"n":1007,"o":36.855,"t":"2026-10-15T19:30:00Z","v":69370,"vw":36.978084},{"c":36.8,"h":37.03,"l":36.795,"n":2685,"o":37.02,"t":"2026-10-15T19:45:00Z","v":202775,"vw":36.865586},{"c":36.8,"h":36.8,"l":36.8,"n":20,"o":36.8,"t":"2026-10-15T20:00:00Z","v":201385,"vw":36.8},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-16T12:00:00Z","v":100,"vw":36.81},{"c":36.94,"h":37.0288,"l":36.775,"n":139,"o":36.9,"t":"2026-10-16T13:30:00Z","v":28360,"vw":36.896939},{"c":37.1,"h":37.135,"l":36.87,"n":130,"o":36.89,"t":"2026-10-16T13:45:00Z","v":2734,"vw":37.005522},{"c":37.095,"h":37.14,"l":36.99,"n":299,"o":37.07,"t":"2026-10-16T14:00:00Z","v":26864,"vw":37.042726},{"c":37.1,"h":37.11,"l":37.0069,"n":190,"o":37.03,"t":"2026-10-16T14:15:00Z","v":5267,"vw":37.069356},{"c":36.985,"h":37.17,"l":36.98,"n":272,"o":37.095,"t":"2026-10-16T14:30:00Z","v":5455,"vw":37.075108},{"c":37.05,"h":37.08,"l":36.91,"n":344,"o":36.91,"t":"2026-10-16T14:45:00Z","v":19754,"vw":37.013058},{"c":37.04,"h":37.09,"l":37.01,"n":211,"o":37.02,"t":"2026-10-16T15:00:00Z","v":5937,"vw":37.053439},{"c":36.9,"h":37.05,"l":36.9,"n":357,"o":37.025,"t":"2026-10-16T15:15:00Z","v":14926,"vw":37.002872},{"c":36.865,"h":36.98,"l":36.8401,"n":248,"o":36.93,"t":"2026-10-16T15:30:00Z","v":12960,"vw":36.951148},{"c":36.59,"h":36.87,"l":36.59,"n":391,"o":36.87,"t":"2026-10-16T15:45:00Z","v":16471,"vw":36.714679},{"c":36.605,"h":36.64,"l":36.54,"n":476,"o":36.575,"t":"2026-10-16T16:00:00Z","v":15789,"vw":36.596392},{"c":36.61,"h":36.635,"l":36.57,"n":363,"o":36.61,"t":"2026-10-16T16:15:00Z","v":9182,"vw":36.607102},{"c":36.47,"h":36.58,"l":36.455,"n":437,"o":36.58,"t":"2026-10-16T16:30:00Z","v":10475,"vw":36.4986},{"c":36.45,"h":36.48,"l":36.405,"n":532,"o":36.45,"t":"2026-10-16T16:45:00Z","v":15728,"vw":36.441937},{"c":36.38,"h":36.46,"l":36.3,"n":466,"o":36.46,"t":"2026-10-16T17:00:00Z","v":12602,"vw":36.363237},{"c":36.45,"h":36.45,"l":36.31,"n":400,"o":36.38,"t":"2026-10-16T17:15:00Z","v":12421,"vw":36.381372},{"c":36.45,"h":36.48,"l":36.405,"n":380,"o":36.465,"t":"2026-10-16T17:30:00Z","v":10199,"vw":36.440817},{"c":36.4,"h":36.455,"l":36.35,"n":404,"o":36.44,"t":"2026-10-16T17:45:00Z","v":13526,"vw":36.384094},{"c":36.33,"h":36.41,"l":36.33,"n":355,"o":36.375,"t":"2026-10-16T18:00:00Z","v":13068,"vw":36.376374},{"c":36.32,"h":36.36,"l":36.27,"n":507,"o":36.36,"t":"2026-10-16T18:15:00Z","v":17863,"vw":36.312381},{"c":36.36,"h":36.36,"l":36.235,"n":469,"o":36.27,"t":"2026-10-16T18:30:00Z","v":15802,"vw":36.286971},{"c":36.39,"h":36.39,"l":36.31,"n":455,"o":36.34,"t":"2026-10-16T18:45:00Z","v":13900,"vw":36.351156},{"c":36.36,"h":36.385,"l":36.33,"n":641,"o":36.37,"t":"2026-10-16T19:00:00Z","v":20219,"vw":36.350098},{"c":36.435,"h":36.45,"l":36.33,"n":743,"o":36.37,"t":"2026-10-16T19:15:00Z","v":22695,"vw":36.393634},{"c":36.49,"h":36.6,"l":36.44,"n":1308,"o":36.44,"t":"2026-10-16T19:30:00Z","v":76368,"vw":36.49519},{"c":36.42,"h":36.56,"l":36.405,"n":3435,"o":36.5,"t":"2026-10-16T19:45:00Z","v":245373,"vw":36.46288},{"c":36.42,"h":36.45,"l":36.42,"n":24,"o":36.45,"t":"2026-10-16T20:00:00Z","v":183072,"vw":36.420035},{"c":36.41,"h":36.41,"l":36.41,"n":1,"o":36.41,"t":"2026-10-19T11:30:00Z","v":434,"vw":36.41},{"c":36.4,"h":36.61,"l":36.2601,"n":152,"o":36.61,"t":"2026-10-19T13:30:00Z","v":18520,"vw":36.524388},{"c":36.3,"h":36.4421,"l":36.23,"n":258,"o":36.29,"t":"2026-10-19T13:45:00Z","v":16273,"vw":36.332819},{"c":36.06,"h":36.31,"l":36.06,"n":398,"o":36.27,"t":"2026-10-19T14:00:00Z","v":23370,"vw":36.226872},{"c":36.115,"h":36.19,"l":36.01,"n":367,"o":36.07,"t":"2026-10-19T14:15:00Z","v":11335,"vw":36.091236},{"c":35.98,"h":36.06,"l":35.94,"n":259,"o":36.06,"t":"2026-10-19T14:30:00Z","v":13467,"vw":35.996818},{"c":35.92,"h":36.02,"l":35.8483,"n":398,"o":36.01,"t":"2026-10-19T14:45:00Z","v":17272,"vw":35.931896},{"c":35.92,"h":35.96,"l":35.86,"n":455,"o":35.93,"t":"2026-10-19T15:00:00Z","v":33421,"vw":35.905659},{"c":35.95,"h":35.9899,"l":35.89,"n":410,"o":35.92,"t":"2026-10-19T15:15:00Z","v":21357,"vw":35.936732},{"c":35.995,"h":36.045,"l":35.895,"n":386,"o":35.95,"t":"2026-10-19T15:30:00Z","v":15843,"vw":35.980093},{"c":35.98,"h":36.05,"l":35.96,"n":332,"o":36.005,"t":"2026-10-19T15:45:00Z","v":19017,"vw":35.993012},{"c":35.88,"h":35.975,"l":35.87,"n":195,"o":35.975,"t":"2026-10-19T16:00:00Z","v":7468,"vw":35.917508},{"c":35.865,"h":35.92,"l":35.845,"n":379,"o":35.87,"t":"2026-10-19T16:15:00Z","v":12078,"vw":35.889346},{"c":35.865,"h":35.87,"l":35.805,"n":267,"o":35.87,"t":"2026-10-19T16:30:00Z","v":11876,"vw":35.848117},{"c":35.77,"h":35.865,"l":35.77,"n":212,"o":35.85,"t":"2026-10-19T16:45:00Z","v":8029,"vw":35.808887},{"c":35.76,"h":35.81,"l":35.755,"n":322,"o":35.79,"t":"2026-10-19T17:00:00Z","v":10874,"vw":35.779587},{"c":35.8,"h":35.825,"l":35.75,"n":360,"o":35.75,"t":"2026-10-19T17:15:00Z","v":10876,"vw":35.785406},{"c":35.8,"h":35.8001,"l":35.77,"n":313,"o":35.8,"t":"2026-10-19T17:30:00Z","v":11818,"vw":35.792331},{"c":35.79,"h":35.79,"l":35.755,"n":230,"o":35.79,"t":"2026-10-19T17:45:00Z","v":6969,"vw":35.77364},{"c":35.735,"h":35.8,"l":35.73,"n":269,"o":35.8,"t":"2026-10-19T18:00:00Z","v":9940,"vw":35.764067},{"c":35.65,"h":35.755,"l":35.65,"n":342,"o":35.735,"t":"2026-10-19T18:15:00Z","v":14357,"vw":35.713834},{"c":35.75,"h":35.755,"l":35.64,"n":352,"o":35.6401,"t":"2026-10-19T18:30:00Z","v":13472,"vw":35.69582},{"c":35.735,"h":35.765,"l":35.695,"n":389,"o":35.765,"t":"2026-10-19T18:45:00Z","v":17589,"vw":35.726327},{"c":35.69,"h":35.725,"l":35.63,"n":577,"o":35.71,"t":"2026-10-19T19:00:00Z","v":24796,"vw":35.667712},{"c":35.75,"h":35.85,"l":35.69,"n":592,"o":35.7,"t":"2026-10-19T19:15:00Z","v":26017,"vw":35.773058},{"c":35.82,"h":35.84,"l":35.725,"n":893,"o":35.75,"t":"2026-10-19T19:30:00Z","v":40363,"vw":35.790229},{"c":35.67,"h":35.84,"l":35.63,"n":2313,"o":35.81,"t":"2026-10-19T19:45:00Z","v":158247,"vw":35.697234},{"c":35.66,"h":35.68,"l":35.66,"n":27,"o":35.68,"t":"2026-10-19T20:00:00Z","v":152413,"vw":35.660061},{"c":35.7,"h":36.2,"l":35.51,"n":442,"o":36.2,"t":"2026-10-20T13:30:00Z","v":63617,"vw":35.730351},{"c":35.63,"h":35.795,"l":35.625,"n":179,"o":35.7725,"t":"2026-10-20T13:45:00Z","v":10219,"vw":35.746666},{"c":35.57,"h":35.745,"l":35.52,"n":617,"o":35.69,"t":"2026-10-20T14:00:00Z","v":41132,"vw":35.631882},{"c":35.945,"h":35.975,"l":35.59,"n":634,"o":35.6,"t":"2026-10-20T14:15:00Z","v":36294,"vw":35.731299},{"c":35.98,"h":35.99,"l":35.79,"n":414,"o":35.945,"t":"2026-10-20T14:30:00Z","v":22884,"vw":35.911822},{"c":36,"h":36.08,"l":35.95,"n":896,"o":35.98,"t":"2026-10-20T14:45:00Z","v":64273,"vw":36.014798},{"c":35.85,"h":36.0341,"l":35.8,"n":791,"o":35.995,"t":"2026-10-20T15:00:00Z","v":50002,"vw":35.976184},{"c":35.97,"h":36.03,"l":35.87,"n":329,"o":35.87,"t":"2026-10-20T15:15:00Z","v":29627,"vw":35.955922},{"c":36.105,"h":36.13,"l":35.945,"n":347,"o":35.945,"t":"2026-10-20T15:30:00Z","v":19177,"vw":35.9925},{"c":35.8,"h":36.0611,"l":35.8,"n":521,"o":36.04,"t":"2026-10-20T15:45:00Z","v":28806,"vw":35.980117},{"c":35.81,"h":35.85,"l":35.75,"n":338,"o":35.795,"t":"2026-10-20T16:00:00Z","v":16296,"vw":35.792732},{"c":35.88,"h":35.88,"l":35.8,"n":494,"o":35.81,"t":"2026-10-20T16:15:00Z","v":20795,"vw":35.853672},{"c":35.81,"h":35.93,"l":35.81,"n":417,"o":35.88,"t":"2026-10-20T16:30:00Z","v":15935,"vw":35.888921},{"c":35.845,"h":35.86,"l":35.765,"n":420,"o":35.815,"t":"2026-10-20T16:45:00Z","v":18823,"vw":35.806496},{"c":35.73,"h":35.87,"l":35.71,"n":437,"o":35.845,"t":"2026-10-20T17:00:00Z","v":19200,"vw":35.791133},{"c":35.77,"h":35.825,"l":35.735,"n":308,"o":35.75,"t":"2026-10-20T17:15:00Z","v":13751,"vw":35.778735},{"c":35.8,"h":35.82,"l":35.725,"n":296,"o":35.77,"t":"2026-10-20T17:30:00Z","v":11881,"vw":35.77959},{"c":35.84,"h":35.84,"l":35.8,"n":290,"o":35.8,"t":"2026-10-20T17:45:00Z","v":13695,"vw":35.809561},{"c":35.85,"h":35.87,"l":35.825,"n":475,"o":35.85,"t":"2026-10-20T18:00:00Z","v":19457,"vw":35.844771},{"c":35.82,"h":35.895,"l":35.82,"n":415,"o":35.85,"t":"2026-10-20T18:15:00Z","v":20167,"vw":35.836167},{"c":35.76,"h":35.83,"l":35.745,"n":505,"o":35.82,"t":"2026-10-20T18:30:00Z","v":22157,"vw":35.780205},{"c":35.84,"h":35.84,"l":35.77,"n":375,"o":35.77,"t":"2026-10-20T18:45:00Z","v":16659,"vw":35.807943},{"c":35.815,"h":35.87,"l":35.79,"n":746,"o":35.835,"t":"2026-10-20T19:00:00Z","v":26643,"vw":35.821965},{"c":35.79,"h":35.83,"l":35.74,"n":980,"o":35.81,"t":"2026-10-20T19:15:00Z","v":32966,"vw":35.778743},{"c":35.76,"h":35.83,"l":35.71,"n":1251,"o":35.79,"t":"2026-10-20T19:30:00Z","v":37186,"vw":35.761473},{"c":35.67,"h":35.75,"l":35.65,"n":4411,"o":35.75,"t":"2026-10-20T19:45:00Z","v":220070,"vw":35.689217},{"c":35.67,"h":35.67,"l":35.67,"n":34,"o":35.67,"t":"2026-10-20T20:00:00Z","v":240123,"vw":35.67},{"c":35.98,"h":36.31,"l":35.89,"n":215,"o":35.99,"t":"2026-10-21T13:30:00Z","v":18343,"vw":36.032218},{"c":35.99,"h":36.05,"l":35.94,"n":235,"o":35.94,"t":"2026-10-21T13:45:00Z","v":9105,"vw":36.007698},{"c":35.9,"h":36.04,"l":35.77,"n":453,"o":36.04,"t":"2026-10-21T14:00:00Z","v":21155,"vw":35.920827},{"c":35.88,"h":35.915,"l":35.845,"n":359,"o":35.91,"t":"2026-10-21T14:15:00Z","v":11574,"vw":35.884164},{"c":35.96,"h":35.985,"l":35.9,"n":460,"o":35.9,"t":"2026-10-21T14:30:00Z","v":16206,"vw":35.939574},{"c":35.88,"h":35.98,"l":35.88,"n":484,"o":35.955,"t":"2026-10-21T14:45:00Z","v":12896,"vw":35.926289},{"c":35.795,"h":35.86,"l":35.75,"n":591,"o":35.86,"t":"2026-10-21T15:00:00Z","v":24520,"vw":35.794595},{"c":35.945,"h":35.96,"l":35.77,"n":419,"o":35.81,"t":"2026-10-21T15:15:00Z","v":16859,"vw":35.851464},{"c":35.955,"h":35.98,"l":35.86,"n":378,"o":35.945,"t":"2026-10-21T15:30:00Z","v":13644,"vw":35.921554},{"c":36.08,"h":36.105,"l":35.96,"n":411,"o":35.96,"t":"2026-10-21T15:45:00Z","v":21797,"vw":36.032694},{"c":36.09,"h":36.1,"l":36.02,"n":380,"o":36.07,"t":"2026-10-21T16:00:00Z","v":14337,"vw":36.052995},{"c":36.2,"h":36.2,"l":36.09,"n":456,"o":36.09,"t":"2026-10-21T16:15:00Z","v":25465,"vw":36.120903},{"c":36.215,"h":36.335,"l":36.18,"n":438,"o":36.21,"t":"2026-10-21T16:30:00Z","v":17935,"vw":36.230063},{"c":36.29,"h":36.29,"l":36.21,"n":417,"o":36.215,"t":"2026-10-21T16:45:00Z","v":21405,"vw":36.245208},{"c":36.245,"h":36.31,"l":36.245,"n":239,"o":36.27,"t":"2026-10-21T17:00:00Z","v":16052,"vw":36.279448},{"c":36.35,"h":36.36,"l":36.25,"n":198,"o":36.25,"t":"2026-10-21T17:15:00Z","v":8036,"vw":36.305476},{"c":36.43,"h":36.44,"l":36.33,"n":306,"o":36.35,"t":"2026-10-21T17:30:00Z","v":12162,"vw":36.373615},{"c":36.43,"h":36.47,"l":36.43,"n":316,"o":36.44,"t":"2026-10-21T17:45:00Z","v":9941,"vw":36.450094},{"c":36.43,"h":36.46,"l":36.42,"n":413,"o":36.445,"t":"2026-10-21T18:00:00Z","v":23799,"vw":36.43855},{"c":36.39,"h":36.435,"l":36.3701,"n":292,"o":36.435,"t":"2026-10-21T18:15:00Z","v":10546,"vw":36.401996},{"c":36.365,"h":36.395,"l":36.295,"n":343,"o":36.39,"t":"2026-10-21T18:30:00Z","v":14148,"vw":36.364456},{"c":36.23,"h":36.425,"l":36.23,"n":659,"o":36.365,"t":"2026-10-21T18:45:00Z","v":27944,"vw":36.351888},{"c":36.15,"h":36.24,"l":36.1,"n":465,"o":36.21,"t":"2026-10-21T19:00:00Z","v":17132,"vw":36.190109},{"c":36.27,"h":36.27,"l":36.16,"n":560,"o":36.16,"t":"2026-10-21T19:15:00Z","v":22685,"vw":36.213946},{"c":36.36,"h":36.399,"l":36.27,"n":820,"o":36.27,"t":"2026-10-21T19:30:00Z","v":27960,"vw":36.351916},{"c":36.48,"h":36.48,"l":36.31,"n":2851,"o":36.355,"t":"2026-10-21T19:45:00Z","v":187436,"vw":36.388295},{"c":36.48,"h":36.48,"l":36.48,"n":13,"o":36.48,"t":"2026-10-21T20:00:00Z","v":141707,"vw":36.48},{"c":36.38,"h":36.57,"l":36.33,"n":117,"o":36.48,"t":"2026-10-22T13:30:00Z","v":10838,"vw":36.477201},{"c":36.57,"h":36.58,"l":36.31,"n":212,"o":36.35,"t":"2026-10-22T13:45:00Z","v":13408,"vw":36.490816},{"c":36.44,"h":36.58,"l":36.39,"n":400,"o":36.5201,"t":"2026-10-22T14:00:00Z","v":14442,"vw":36.48366},{"c":36.49,"h":36.54,"l":36.4,"n":333,"o":36.43,"t":"2026-10-22T14:15:00Z","v":18937,"vw":36.484458},{"c":36.46,"h":36.51,"l":36.36,"n":400,"o":36.49,"t":"2026-10-22T14:30:00Z","v":19191,"vw":36.448442},{"c":36.48,"h":36.49,"l":36.39,"n":233,"o":36.49,"t":"2026-10-22T14:45:00Z","v":6917,"vw":36.438869},{"c":36.31,"h":36.48,"l":36.19,"n":369,"o":36.48,"t":"2026-10-22T15:00:00Z","v":17913,"vw":36.321123},{"c":36.265,"h":36.38,"l":36.265,"n":422,"o":36.295,"t":"2026-10-22T15:15:00Z","v":23296,"vw":36.314532},{"c":36.33,"h":36.405,"l":36.265,"n":622,"o":36.265,"t":"2026-10-22T15:30:00Z","v":27954,"vw":36.332058},{"c":36.33,"h":36.36,"l":36.265,"n":522,"o":36.325,"t":"2026-10-22T15:45:00Z","v":19794,"vw":36.310147},{"c":36.24,"h":36.31,"l":36.2,"n":472,"o":36.31,"t":"2026-10-22T16:00:00Z","v":20015,"vw":36.27882},{"c":36.235,"h":36.32,"l":36.23,"n":369,"o":36.27,"t":"2026-10-22T16:15:00Z","v":10431,"vw":36.292199},{"c":36.19,"h":36.2229,"l":36.1,"n":421,"o":36.2229,"t":"2026-10-22T16:30:00Z","v":13371,"vw":36.173805},{"c":36.265,"h":36.265,"l":36.2,"n":535,"o":36.205,"t":"2026-10-22T16:45:00Z","v":19261,"vw":36.2172},{"c":36.23,"h":36.27,"l":36.165,"n":383,"o":36.25,"t":"2026-10-22T17:00:00Z","v":12109,"vw":36.213442},{"c":36.215,"h":36.265,"l":36.181,"n":357,"o":36.22,"t":"2026-10-22T17:15:00Z","v":13065,"vw":36.22419},{"c":36.234,"h":36.234,"l":36.17,"n":318,"o":36.19,"t":"2026-10-22T17:30:00Z","v":11229,"vw":36.197969},{"c":36.135,"h":36.22,"l":36.11,"n":387,"o":36.22,"t":"2026-10-22T17:45:00Z","v":18598,"vw":36.141266},{"c":36.185,"h":36.185,"l":36.05,"n":560,"o":36.135,"t":"2026-10-22T18:00:00Z","v":28066,"vw":36.116677},{"c":36.275,"h":36.29,"l":36.17,"n":612,"o":36.17,"t":"2026-10-22T18:15:00Z","v":46304,"vw":36.235225},{"c":36.18,"h":36.3,"l":36.175,"n":590,"o":36.275,"t":"2026-10-22T18:30:00Z","v":26688,"vw":36.239499},{"c":36.16,"h":36.25,"l":36.16,"n":397,"o":36.19,"t":"2026-10-22T18:45:00Z","v":17970,"vw":36.205198},{"c":36.235,"h":36.265,"l":36.155,"n":578,"o":36.155,"t":"2026-10-22T19:00:00Z","v":24744,"vw":36.211441},{"c":36.375,"h":36.39,"l":36.23,"n":972,"o":36.235,"t":"2026-10-22T19:15:00Z","v":52146,"vw":36.307204},{"c":36.53,"h":36.57,"l":36.35,"n":976,"o":36.36,"t":"2026-10-22T19:30:00Z","v":75356,"vw":36.450517},{"c":36.52,"h":36.66,"l":36.44,"n":3465,"o":36.53,"t":"2026-10-22T19:45:00Z","v":204033,"vw":36.539013},{"c":36.54,"h":36.54,"l":36.54,"n":16,"o":36.54,"t":"2026-10-22T20:00:00Z","v":158364,"vw":36.54}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.775,"strike":53.42414829342729,"iv":1.114057143853355,"gamma":0.020552883430816564,"theta":-0.046629464388652495,"vega":0.023944671412431714,"rho":0.0036645410893984764,"breakevenPct":48.3282657181918},{"delta":0.2,"premium":0.3811825957605058,"strike":39.98233544068427,"iv":0.34525728895500185,"gamma":0.07832895128300484,"theta":-0.01780317962067683,"vega":0.02871766455931573,"rho":0.00523449031828406,"breakevenPct":10.463924566077656},{"delta":0.25,"premium":0.543882484194868,"strike":39.51747861658609,"iv":0.33887015619189287,"gamma":0.08172240609892154,"theta":-0.017886853849014502,"vega":0.029182521383413908,"rho":0.006546346213407618,"breakevenPct":9.637003559882212},{"delta":0.3,"premium":0.7065823726292302,"strike":39.05262179248791,"iv":0.3324830234287839,"gamma":0.08511586091483823,"theta":-0.017970528077352176,"vega":0.029647378207512086,"rho":0.007858202108531175,"breakevenPct":8.810082553686767},{"delta":0.35,"premium":0.8692822610635922,"strike":38.587764968389735,"iv":0.32609589066567496,"gamma":0.08850931573075493,"theta":-0.018054202305689847,"vega":0.030112235031610264,"rho":0.009170058003654735,"breakevenPct":7.983161547491323},{"delta":0.4,"premium":1.0319821494979546,"strike":38.12290814429156,"iv":0.319708757902566,"gamma":0.09190277054667162,"theta":-0.01813787653402752,"vega":0.030577091855708442,"rho":0.010481913898778294,"breakevenPct":7.156240541295878},{"delta":0.45,"premium":1.1946820379323166,"strike":37.65805132019338,"iv":0.31332162513945705,"gamma":0.09529622536258832,"theta":-0.01822155076236519,"vega":0.03104194867980662,"rho":0.01179376979390185,"breakevenPct":6.329319535100433},{"delta":0.5,"premium":1.3573819263666789,"strike":37.1931944960952,"iv":0.30693449237634807,"gamma":0.09868968017850502,"theta":-0.018305224990702865,"vega":0.0315068055039048,"rho":0.013105625689025409,"breakevenPct":5.502398528904989},{"delta":0.55,"premium":1.5200818148010413,"strike":36.728337671997025,"iv":0.3005473596132391,"gamma":0.10208313499442172,"theta":-0.018388899219040536,"vega":0.03197166232800298,"rho":0.014417481584148968,"breakevenPct":4.675477522709543},{"delta":0.6,"premium":1.682781703235403,"strike":36.26348084789885,"iv":0.29416022685013016,"gamma":0.10547658981033842,"theta":-0.01847257344737821,"vega":0.032436519152101155,"rho":0.015729337479272524,"breakevenPct":3.8485565165140994},{"delta":0.65,"premium":1.8454815916697656,"strike":35.79862402380067,"iv":0.2877730940870212,"gamma":0.1088700446262551,"theta":-0.01855624767571588,"vega":0.03290137597619933,"rho":0.017041193374396083,"breakevenPct":3.021635510318654},{"delta":0.7,"premium":2.0081814801041276,"strike":35.33376719970249,"iv":0.28138596132391225,"gamma":0.1122634994421718,"theta":-0.01863992190405355,"vega":0.03336623280029751,"rho":0.018353049269519642,"breakevenPct":2.19471450412321},{"delta":0.75,"premium":2.488858547241944,"strike":34.614964500273075,"iv":0.2968603495357728,"gamma":0.10795417804478427,"theta":-0.018584489350081924,"vega":0.032298470780993994,"rho":0.019437680922292908,"breakevenPct":1.5430296866858786},{"delta":0.8,"premium":3.7791370835608964,"strike":33.24959038776625,"iv":0.36799634079737853,"gamma":0.08403282359366465,"theta":-0.018174877116329875,"vega":0.02732850901146914,"rho":0.01994377709277004,"breakevenPct":1.3375136051646002},{"delta":0.85,"premium":5.069415619879846,"strike":31.884216275259423,"iv":0.4391323320589841,"gamma":0.060111469142545074,"theta":-0.017765264882577826,"vega":0.022358547241944297,"rho":0.020449873263247174,"breakevenPct":1.1319975236433222},{"delta":0.9,"premium":6.359694156198798,"strike":30.518842162752595,"iv":0.5102683233205898,"gamma":0.036190114691425454,"theta":-0.017355652648825777,"vega":0.017388585472419445,"rho":0.020955969433724304,"breakevenPct":0.9264814421220438}],"put":[{"delta":0.1,"premium":0.2954819277108434,"strike":30.146299483648882,"iv":0.56842082616179,"gamma":0.029832702237521515,"theta":-0.016854561101549054,"vega":0.01778227194492255,"rho":-0.003225916492291712,"breakevenPct":18.306465364154242},{"delta":0.15,"premium":0.44608433734939756,"strike":31.222030981067125,"iv":0.5347504302925989,"gamma":0.04183786574870912,"theta":-0.0187263339070568,"vega":0.02206368330464716,"rho":-0.004836719794396982,"breakevenPct":15.77463972709981},{"delta":0.2,"premium":0.5966867469879519,"strike":32.29776247848537,"iv":0.5010800344234079,"gamma":0.05384302925989673,"theta":-0.020598106712564544,"vega":0.026345094664371772,"rho":-0.0064475230965022525,"breakevenPct":13.242814090045377},{"delta":0.25,"premium":0.7472891566265061,"strike":33.373493975903614,"iv":0.46740963855421686,"gamma":0.06584819277108434,"theta":-0.022469879518072288,"vega":0.030626506024096386,"rho":-0.008058326398607523,"breakevenPct":10.710988452990945},{"delta":0.3,"premium":0.8978915662650603,"strike":34.44922547332186,"iv":0.43373924268502584,"gamma":0.07785335628227194,"theta":-0.024341652323580033,"vega":0.034907917383821,"rho":-0.009669129700712792,"breakevenPct":8.179162815936513},{"delta":0.35,"premium":1.133209291835814,"strike":35.275146594497066,"iv":0.4151407758231845,"gamma":0.08352674785746504,"theta":-0.024881777176364455,"vega":0.036780829950383405,"rho":-0.01132691796235106,"breakevenPct":6.562842630921584},{"delta":0.4,"premium":1.457408660351827,"strike":35.83897158322057,"iv":0.41235548037889036,"gamma":0.08255696887686062,"theta":-0.024024763193504734,"vega":0.03612679296346414,"rho":-0.013034001919237067,"breakevenPct":5.907052756243183},{"delta":0.45,"premium":1.7816080288678395,"strike":36.402796571944066,"iv":0.4095701849345963,"gamma":0.0815871898962562,"theta":-0.023167749210645017,"vega":0.03547275597654488,"rho":-0.014741085876123071,"breakevenPct":5.251262881564783},{"delta":0.5,"premium":2.105807397383852,"strike":36.96662156066757,"iv":0.40678488949030217,"gamma":0.08061741091565178,"theta":-0.022310735227785296,"vega":0.03481871898962562,"rho":-0.016448169833009077,"breakevenPct":4.595473006886381},{"delta":0.55,"premium":2.430006765899865,"strike":37.53044654939107,"iv":0.4039995940460081,"gamma":0.07964763193504736,"theta":-0.021453721244925575,"vega":0.03416468200270636,"rho":-0.018155253789895083,"breakevenPct":3.93968313220798},{"delta":0.6,"premium":2.754206134415877,"strike":38.09427153811457,"iv":0.40121429860171404,"gamma":0.07867785295444293,"theta":-0.020596707262065854,"vega":0.0335106450157871,"rho":-0.01986233774678109,"breakevenPct":3.2838932575295803},{"delta":0.65,"premium":3.0784055029318895,"strike":38.65809652683807,"iv":0.3984290031574199,"gamma":0.07770807397383851,"theta":-0.019739693279206133,"vega":0.03285660802886784,"rho":-0.02156942170366709,"breakevenPct":2.6281033828511795},{"delta":0.7,"premium":3.402604871447902,"strike":39.22192151556157,"iv":0.39564370771312585,"gamma":0.07673829499323409,"theta":-0.018882679296346416,"vega":0.03220257104194858,"rho":-0.023276505660553094,"breakevenPct":1.9723135081727792},{"delta":0.75,"premium":3.726804239963915,"strike":39.78574650428507,"iv":0.3928584122688317,"gamma":0.07576851601262967,"theta":-0.018025665313486695,"vega":0.03154853405502932,"rho":-0.024983589617439104,"breakevenPct":1.316523633494378},{"delta":0.8,"premium":6.978153380423818,"strike":43.12815338042382,"iv":0.546643592330979,"gamma":0.05913360242179615,"theta":-0.021172250252270437,"vega":0.02839081735620585,"rho":-0.0289621000685348,"breakevenPct":1.0673234811165861},{"delta":0.85,"premium":12.023562058526739,"strike":48.17356205852674,"iv":0.7963913218970736,"gamma":0.032897477295660955,"theta":-0.02677265388496468,"vega":0.02369858728557013,"rho":-0.03433277514511385,"breakevenPct":1.0673234811165861},{"delta":0.9,"premium":11.251809954751128,"strike":47.594268476621416,"iv":0.6825533936651582,"gamma":0.025035897435897438,"theta":-0.017781749622926085,"vega":0.01776591251885369,"rho":-0.03514325310899485,"breakevenPct":0.5669523925101996}]},"raw":{"call":[{"delta":0.15,"premium":0.775,"strike":53.42414829342729,"iv":1.114057143853355,"gamma":0.020552883430816564,"theta":-0.046629464388652495,"vega":0.023944671412431714,"rho":0.0036645410893984764,"breakevenPct":48.3282657181918},{"delta":0.2,"premium":0.3811825957605058,"strike":39.98233544068427,"iv":0.34525728895500185,"gamma":0.07832895128300484,"theta":-0.01780317962067683,"vega":0.02871766455931573,"rho":0.00523449031828406,"breakevenPct":10.463924566077656},{"delta":0.25,"premium":0.543882484194868,"strike":39.51747861658609,"iv":0.33887015619189287,"gamma":0.08172240609892154,"theta":-0.017886853849014502,"vega":0.029182521383413908,"rho":0.006546346213407618,"breakevenPct":9.637003559882212},{"delta":0.3,"premium":0.7065823726292302,"strike":39.05262179248791,"iv":0.3324830234287839,"gamma":0.08511586091483823,"theta":-0.017970528077352176,"vega":0.029647378207512086,"rho":0.007858202108531175,"breakevenPct":8.810082553686767},{"delta":0.35,"premium":0.8692822610635922,"strike":38.587764968389735,"iv":0.32609589066567496,"gamma":0.08850931573075493,"theta":-0.018054202305689847,"vega":0.030112235031610264,"rho":0.009170058003654735,"breakevenPct":7.983161547491323},{"delta":0.4,"premium":1.0319821494979546,"strike":38.12290814429156,"iv":0.319708757902566,"gamma":0.09190277054667162,"theta":-0.01813787653402752,"vega":0.030577091855708442,"rho":0.010481913898778294,"breakevenPct":7.156240541295878},{"delta":0.45,"premium":1.1946820379323166,"strike":37.65805132019338,"iv":0.31332162513945705,"gamma":0.09529622536258832,"theta":-0.01822155076236519,"vega":0.03104194867980662,"rho":0.01179376979390185,"breakevenPct":6.329319535100433},{"delta":0.5,"premium":1.3573819263666789,"strike":37.1931944960952,"iv":0.30693449237634807,"gamma":0.09868968017850502,"theta":-0.018305224990702865,"vega":0.0315068055039048,"rho":0.013105625689025409,"breakevenPct":5.502398528904989},{"delta":0.55,"premium":1.5200818148010413,"strike":36.728337671997025,"iv":0.3005473596132391,"gamma":0.10208313499442172,"theta":-0.018388899219040536,"vega":0.03197166232800298,"rho":0.014417481584148968,"breakevenPct":4.675477522709543},{"delta":0.6,"premium":1.682781703235403,"strike":36.26348084789885,"iv":0.29416022685013016,"gamma":0.10547658981033842,"theta":-0.01847257344737821,"vega":0.032436519152101155,"rho":0.015729337479272524,"breakevenPct":3.8485565165140994},{"delta":0.65,"premium":1.8454815916697656,"strike":35.79862402380067,"iv":0.2877730940870212,"gamma":0.1088700446262551,"theta":-0.01855624767571588,"vega":0.03290137597619933,"rho":0.017041193374396083,"breakevenPct":3.021635510318654},{"delta":0.7,"premium":2.0081814801041276,"strike":35.33376719970249,"iv":0.28138596132391225,"gamma":0.1122634994421718,"theta":-0.01863992190405355,"vega":0.03336623280029751,"rho":0.018353049269519642,"breakevenPct":2.19471450412321},{"delta":0.75,"premium":2.488858547241944,"strike":34.614964500273075,"iv":0.2968603495357728,"gamma":0.10795417804478427,"theta":-0.018584489350081924,"vega":0.032298470780993994,"rho":0.019437680922292908,"breakevenPct":1.5430296866858786},{"delta":0.8,"premium":3.7791370835608964,"strike":33.24959038776625,"iv":0.36799634079737853,"gamma":0.08403282359366465,"theta":-0.018174877116329875,"vega":0.02732850901146914,"rho":0.01994377709277004,"breakevenPct":1.3375136051646002},{"delta":0.85,"premium":5.069415619879846,"strike":31.884216275259423,"iv":0.4391323320589841,"gamma":0.060111469142545074,"theta":-0.017765264882577826,"vega":0.022358547241944297,"rho":0.020449873263247174,"breakevenPct":1.1319975236433222},{"delta":0.9,"premium":6.359694156198798,"strike":30.518842162752595,"iv":0.5102683233205898,"gamma":0.036190114691425454,"theta":-0.017355652648825777,"vega":0.017388585472419445,"rho":0.020955969433724304,"breakevenPct":0.9264814421220438}],"put":[{"delta":0.1,"premium":0.2954819277108434,"strike":30.146299483648882,"iv":0.56842082616179,"gamma":0.029832702237521515,"theta":-0.016854561101549054,"vega":0.01778227194492255,"rho":-0.003225916492291712,"breakevenPct":18.306465364154242},{"delta":0.15,"premium":0.44608433734939756,"strike":31.222030981067125,"iv":0.5347504302925989,"gamma":0.04183786574870912,"theta":-0.0187263339070568,"vega":0.02206368330464716,"rho":-0.004836719794396982,"breakevenPct":15.77463972709981},{"delta":0.2,"premium":0.5966867469879519,"strike":32.29776247848537,"iv":0.5010800344234079,"gamma":0.05384302925989673,"theta":-0.020598106712564544,"vega":0.026345094664371772,"rho":-0.0064475230965022525,"breakevenPct":13.242814090045377},{"delta":0.25,"premium":0.7472891566265061,"strike":33.373493975903614,"iv":0.46740963855421686,"gamma":0.06584819277108434,"theta":-0.022469879518072288,"vega":0.030626506024096386,"rho":-0.008058326398607523,"breakevenPct":10.710988452990945},{"delta":0.3,"premium":0.8978915662650603,"strike":34.44922547332186,"iv":0.43373924268502584,"gamma":0.07785335628227194,"theta":-0.024341652323580033,"vega":0.034907917383821,"rho":-0.009669129700712792,"breakevenPct":8.179162815936513},{"delta":0.35,"premium":1.133209291835814,"strike":35.275146594497066,"iv":0.4151407758231845,"gamma":0.08352674785746504,"theta":-0.024881777176364455,"vega":0.036780829950383405,"rho":-0.01132691796235106,"breakevenPct":6.562842630921584},{"delta":0.4,"premium":1.457408660351827,"strike":35.83897158322057,"iv":0.41235548037889036,"gamma":0.08255696887686062,"theta":-0.024024763193504734,"vega":0.03612679296346414,"rho":-0.013034001919237067,"breakevenPct":5.907052756243183},{"delta":0.45,"premium":1.7816080288678395,"strike":36.402796571944066,"iv":0.4095701849345963,"gamma":0.0815871898962562,"theta":-0.023167749210645017,"vega":0.03547275597654488,"rho":-0.014741085876123071,"breakevenPct":5.251262881564783},{"delta":0.5,"premium":2.105807397383852,"strike":36.96662156066757,"iv":0.40678488949030217,"gamma":0.08061741091565178,"theta":-0.022310735227785296,"vega":0.03481871898962562,"rho":-0.016448169833009077,"breakevenPct":4.595473006886381},{"delta":0.55,"premium":2.430006765899865,"strike":37.53044654939107,"iv":0.4039995940460081,"gamma":0.07964763193504736,"theta":-0.021453721244925575,"vega":0.03416468200270636,"rho":-0.018155253789895083,"breakevenPct":3.93968313220798},{"delta":0.6,"premium":2.754206134415877,"strike":38.09427153811457,"iv":0.40121429860171404,"gamma":0.07867785295444293,"theta":-0.020596707262065854,"vega":0.0335106450157871,"rho":-0.01986233774678109,"breakevenPct":3.2838932575295803},{"delta":0.65,"premium":3.0784055029318895,"strike":38.65809652683807,"iv":0.3984290031574199,"gamma":0.07770807397383851,"theta":-0.019739693279206133,"vega":0.03285660802886784,"rho":-0.02156942170366709,"breakevenPct":2.6281033828511795},{"delta":0.7,"premium":3.402604871447902,"strike":39.22192151556157,"iv":0.39564370771312585,"gamma":0.07673829499323409,"theta":-0.018882679296346416,"vega":0.03220257104194858,"rho":-0.023276505660553094,"breakevenPct":1.9723135081727792},{"delta":0.75,"premium":3.726804239963915,"strike":39.78574650428507,"iv":0.3928584122688317,"gamma":0.07576851601262967,"theta":-0.018025665313486695,"vega":0.03154853405502932,"rho":-0.024983589617439104,"breakevenPct":1.316523633494378},{"delta":0.8,"premium":6.978153380423818,"strike":43.12815338042382,"iv":0.546643592330979,"gamma":0.05913360242179615,"theta":-0.021172250252270437,"vega":0.02839081735620585,"rho":-0.0289621000685348,"breakevenPct":1.0673234811165861},{"delta":0.85,"premium":12.023562058526739,"strike":48.17356205852674,"iv":0.7963913218970736,"gamma":0.032897477295660955,"theta":-0.02677265388496468,"vega":0.02369858728557013,"rho":-0.03433277514511385,"breakevenPct":1.0673234811165861},{"delta":0.9,"premium":11.251809954751128,"strike":47.594268476621416,"iv":0.6825533936651582,"gamma":0.025035897435897438,"theta":-0.017781749622926085,"vega":0.01776591251885369,"rho":-0.03514325310899485,"breakevenPct":0.5669523925101996}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}