{"symbol":"LASR","url":"https://intraalpha.com/companies/LASR","capturedAt":"2026-10-15T20:34:50.701Z","state":"ready","quote":{"symbol":"LASR","last_price":35.48,"prev_close":35.89,"regular_close":35.48,"change":-0.41,"change_pct":-1.1424,"regular_change":-0.41,"regular_change_pct":-1.1424,"extended_change":0,"extended_change_pct":0,"bid":33.04,"ask":35.48,"bid_size":100,"ask_size":200,"volume":1410967,"vwap":34.761662,"open":34.57,"high":35.72,"low":33.315,"close":35.48,"trade_count":20968,"last_trade_at":"2026-10-15T20:31:13.840574837Z","last_quote_at":"2026-10-15T20:31:13.840575569Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:47.562968518-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"LASR","fetched_at":"2026-10-15T20:34:49.829204+00:00","name":"nLIGHT Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SEMICONDUCTORS","country":"USA","description":"nLIGHT, Inc. designs, develops, manufactures and sells fiber and semiconductor lasers for industrial, microfabrication, aerospace and defense applications. The company is headquartered in Vancouver, Washington.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2070501000,"ebitda":-471000,"pe_ratio":null,"peg_ratio":1.781,"book_value":7.63,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":310699000,"gross_profit_ttm":97945000,"profit_margin":-0.0402,"operating_margin_ttm":-0.0432,"return_on_assets_ttm":-0.0221,"return_on_equity_ttm":-0.0381,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.338,"analyst_target_price":82.12,"analyst_number":1,"beta":2.367,"fifty_two_week_high":86.95,"fifty_two_week_low":28.05,"fifty_day_ma":43.95,"two_hundred_day_ma":57.89,"shares_outstanding":57690000,"forward_pe":61.35,"price_to_sales":6.66,"price_to_book":5.38,"ev_to_revenue":6.6,"ev_to_ebitda":635.94},"bars":[{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-08T08:00:00Z","v":290,"vw":39.64},{"c":39.39,"h":39.4,"l":39.39,"n":2,"o":39.4,"t":"2026-10-08T10:15:00Z","v":200,"vw":39.395},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-08T11:00:00Z","v":290,"vw":39.18},{"c":39.3667,"h":39.3667,"l":38.94,"n":112,"o":39.24,"t":"2026-10-08T13:30:00Z","v":15606,"vw":39.15179},{"c":39.19,"h":39.1942,"l":38.995,"n":57,"o":39.1942,"t":"2026-10-08T13:35:00Z","v":2696,"vw":39.083922},{"c":39.18,"h":39.205,"l":39.09,"n":30,"o":39.205,"t":"2026-10-08T13:40:00Z","v":851,"vw":39.139836},{"c":39.305,"h":39.305,"l":39.15,"n":77,"o":39.18,"t":"2026-10-08T13:45:00Z","v":5848,"vw":39.205472},{"c":39.28,"h":39.46,"l":39.23,"n":249,"o":39.315,"t":"2026-10-08T13:50:00Z","v":9093,"vw":39.357342},{"c":39.48,"h":39.48,"l":39.2,"n":108,"o":39.26,"t":"2026-10-08T13:55:00Z","v":6938,"vw":39.355671},{"c":39.64,"h":39.68,"l":39.43,"n":148,"o":39.43,"t":"2026-10-08T14:00:00Z","v":4627,"vw":39.559108},{"c":39.6662,"h":39.71,"l":39.53,"n":120,"o":39.66,"t":"2026-10-08T14:05:00Z","v":7449,"vw":39.633023},{"c":39.29,"h":39.595,"l":39.29,"n":133,"o":39.595,"t":"2026-10-08T14:10:00Z","v":10345,"vw":39.463133},{"c":39.275,"h":39.44,"l":39.1,"n":288,"o":39.29,"t":"2026-10-08T14:15:00Z","v":21094,"vw":39.241047},{"c":39.19,"h":39.31,"l":39.175,"n":104,"o":39.31,"t":"2026-10-08T14:20:00Z","v":3837,"vw":39.233382},{"c":39.44,"h":39.53,"l":39.16,"n":309,"o":39.21,"t":"2026-10-08T14:25:00Z","v":14894,"vw":39.278451},{"c":39.4,"h":39.465,"l":39.38,"n":144,"o":39.45,"t":"2026-10-08T14:30:00Z","v":4387,"vw":39.422712},{"c":39.32,"h":39.54,"l":39.25,"n":201,"o":39.4,"t":"2026-10-08T14:35:00Z","v":10780,"vw":39.41725},{"c":39.345,"h":39.43,"l":39.31,"n":128,"o":39.38,"t":"2026-10-08T14:40:00Z","v":4205,"vw":39.344315},{"c":39.06,"h":39.3675,"l":38.93,"n":311,"o":39.345,"t":"2026-10-08T14:45:00Z","v":14471,"vw":39.102894},{"c":39.035,"h":39.2,"l":39.035,"n":118,"o":39.1,"t":"2026-10-08T14:50:00Z","v":10210,"vw":39.172306},{"c":38.94,"h":38.94,"l":38.86,"n":85,"o":38.93,"t":"2026-10-08T14:55:00Z","v":2426,"vw":38.903864},{"c":38.89,"h":39.01,"l":38.82,"n":291,"o":38.9,"t":"2026-10-08T15:00:00Z","v":20358,"vw":38.920723},{"c":38.7408,"h":38.86,"l":38.69,"n":174,"o":38.85,"t":"2026-10-08T15:05:00Z","v":5831,"vw":38.775461},{"c":38.74,"h":38.795,"l":38.71,"n":95,"o":38.74,"t":"2026-10-08T15:10:00Z","v":2616,"vw":38.752991},{"c":38.77,"h":38.77,"l":38.61,"n":195,"o":38.69,"t":"2026-10-08T15:15:00Z","v":7031,"vw":38.692459},{"c":38.61,"h":38.735,"l":38.55,"n":221,"o":38.735,"t":"2026-10-08T15:20:00Z","v":24305,"vw":38.632929},{"c":38.66,"h":38.7,"l":38.55,"n":186,"o":38.585,"t":"2026-10-08T15:25:00Z","v":5632,"vw":38.63385},{"c":38.61,"h":38.66,"l":38.61,"n":88,"o":38.66,"t":"2026-10-08T15:30:00Z","v":1806,"vw":38.627561},{"c":38.435,"h":38.59,"l":38.435,"n":277,"o":38.55,"t":"2026-10-08T15:35:00Z","v":15650,"vw":38.49687},{"c":38.55,"h":38.55,"l":38.435,"n":211,"o":38.435,"t":"2026-10-08T15:40:00Z","v":5996,"vw":38.482572},{"c":38.64,"h":38.65,"l":38.565,"n":107,"o":38.58,"t":"2026-10-08T15:45:00Z","v":2628,"vw":38.604149},{"c":38.685,"h":38.69,"l":38.61,"n":125,"o":38.61,"t":"2026-10-08T15:50:00Z","v":3863,"vw":38.665682},{"c":38.815,"h":38.83,"l":38.65,"n":166,"o":38.65,"t":"2026-10-08T15:55:00Z","v":6608,"vw":38.755494},{"c":38.77,"h":38.86,"l":38.77,"n":121,"o":38.825,"t":"2026-10-08T16:00:00Z","v":3871,"vw":38.811346},{"c":38.815,"h":38.83,"l":38.755,"n":92,"o":38.76,"t":"2026-10-08T16:05:00Z","v":3580,"vw":38.772969},{"c":38.77,"h":38.815,"l":38.77,"n":68,"o":38.81,"t":"2026-10-08T16:10:00Z","v":1376,"vw":38.803},{"c":38.91,"h":39.16,"l":38.785,"n":595,"o":38.79,"t":"2026-10-08T16:15:00Z","v":38516,"vw":39.037224},{"c":38.9283,"h":39.02,"l":38.9283,"n":139,"o":38.945,"t":"2026-10-08T16:20:00Z","v":3979,"vw":39.005603},{"c":38.96,"h":39,"l":38.95,"n":76,"o":38.975,"t":"2026-10-08T16:25:00Z","v":1648,"vw":38.966292},{"c":39.035,"h":39.09,"l":39.01,"n":184,"o":39.01,"t":"2026-10-08T16:30:00Z","v":4545,"vw":39.045496},{"c":38.95,"h":38.95,"l":38.95,"n":15,"o":38.95,"t":"2026-10-08T16:35:00Z","v":338,"vw":38.95},{"c":38.895,"h":39.07,"l":38.895,"n":222,"o":39.01,"t":"2026-10-08T16:40:00Z","v":6961,"vw":39.025586},{"c":38.7,"h":38.9,"l":38.7,"n":116,"o":38.9,"t":"2026-10-08T16:45:00Z","v":2367,"vw":38.784185},{"c":38.47,"h":38.63,"l":38.39,"n":220,"o":38.63,"t":"2026-10-08T16:50:00Z","v":14969,"vw":38.492894},{"c":38.5,"h":38.53,"l":38.36,"n":204,"o":38.5,"t":"2026-10-08T16:55:00Z","v":9453,"vw":38.41782},{"c":38.32,"h":38.38,"l":38.24,"n":139,"o":38.38,"t":"2026-10-08T17:00:00Z","v":4726,"vw":38.309279},{"c":38.56,"h":38.56,"l":38.12,"n":241,"o":38.27,"t":"2026-10-08T17:05:00Z","v":7877,"vw":38.377606},{"c":38.655,"h":38.655,"l":38.47,"n":102,"o":38.47,"t":"2026-10-08T17:10:00Z","v":1934,"vw":38.566029},{"c":38.57,"h":38.67,"l":38.32,"n":189,"o":38.67,"t":"2026-10-08T17:15:00Z","v":6171,"vw":38.558946},{"c":38.34,"h":38.34,"l":38.285,"n":67,"o":38.2851,"t":"2026-10-08T17:20:00Z","v":1232,"vw":38.30802},{"c":38.23,"h":38.39,"l":38.042,"n":298,"o":38.39,"t":"2026-10-08T17:25:00Z","v":19475,"vw":38.186104},{"c":38.26,"h":38.275,"l":38.19,"n":328,"o":38.245,"t":"2026-10-08T17:30:00Z","v":21364,"vw":38.250165},{"c":38.28,"h":38.3,"l":38.165,"n":181,"o":38.21,"t":"2026-10-08T17:35:00Z","v":8553,"vw":38.23765},{"c":38.37,"h":38.38,"l":38.18,"n":148,"o":38.31,"t":"2026-10-08T17:40:00Z","v":3035,"vw":38.337956},{"c":38.405,"h":38.42,"l":38.365,"n":173,"o":38.4,"t":"2026-10-08T17:45:00Z","v":5475,"vw":38.39816},{"c":38.48,"h":38.5,"l":38.36,"n":228,"o":38.405,"t":"2026-10-08T17:50:00Z","v":7734,"vw":38.419725},{"c":38.63,"h":38.63,"l":38.56,"n":74,"o":38.57,"t":"2026-10-08T17:55:00Z","v":2346,"vw":38.580199},{"c":38.55,"h":38.57,"l":38.47,"n":171,"o":38.52,"t":"2026-10-08T18:00:00Z","v":5552,"vw":38.522613},{"c":38.61,"h":38.61,"l":38.52,"n":100,"o":38.545,"t":"2026-10-08T18:05:00Z","v":3454,"vw":38.560253},{"c":38.71,"h":38.71,"l":38.62,"n":124,"o":38.63,"t":"2026-10-08T18:10:00Z","v":4533,"vw":38.650367},{"c":38.605,"h":38.68,"l":38.6,"n":133,"o":38.61,"t":"2026-10-08T18:15:00Z","v":3801,"vw":38.631739},{"c":38.68,"h":38.75,"l":38.58,"n":411,"o":38.605,"t":"2026-10-08T18:20:00Z","v":17981,"vw":38.627398},{"c":38.64,"h":38.7513,"l":38.64,"n":162,"o":38.7513,"t":"2026-10-08T18:25:00Z","v":4794,"vw":38.709025},{"c":38.425,"h":38.63,"l":38.4,"n":202,"o":38.63,"t":"2026-10-08T18:30:00Z","v":5803,"vw":38.514021},{"c":38.38,"h":38.43,"l":38.35,"n":103,"o":38.39,"t":"2026-10-08T18:35:00Z","v":3084,"vw":38.383002},{"c":38.32,"h":38.39,"l":38.285,"n":147,"o":38.38,"t":"2026-10-08T18:40:00Z","v":4269,"vw":38.333218},{"c":38.29,"h":38.325,"l":38.24,"n":247,"o":38.31,"t":"2026-10-08T18:45:00Z","v":7579,"vw":38.270699},{"c":38.385,"h":38.41,"l":38.34,"n":98,"o":38.39,"t":"2026-10-08T18:50:00Z","v":2534,"vw":38.390352},{"c":38.38,"h":38.39,"l":38.335,"n":147,"o":38.35,"t":"2026-10-08T18:55:00Z","v":4293,"vw":38.365108},{"c":38.375,"h":38.4,"l":38.32,"n":242,"o":38.355,"t":"2026-10-08T19:00:00Z","v":14498,"vw":38.347914},{"c":38.355,"h":38.4,"l":38.29,"n":182,"o":38.355,"t":"2026-10-08T19:05:00Z","v":7097,"vw":38.339529},{"c":38.34,"h":38.36,"l":38.31,"n":204,"o":38.31,"t":"2026-10-08T19:10:00Z","v":8071,"vw":38.327968},{"c":38.24,"h":38.36,"l":38.24,"n":436,"o":38.32,"t":"2026-10-08T19:15:00Z","v":24046,"vw":38.312635},{"c":38.51,"h":38.525,"l":38.31,"n":271,"o":38.31,"t":"2026-10-08T19:20:00Z","v":9636,"vw":38.421482},{"c":38.3,"h":38.545,"l":38.3,"n":336,"o":38.52,"t":"2026-10-08T19:25:00Z","v":12333,"vw":38.493862},{"c":38.29,"h":38.37,"l":38.2,"n":265,"o":38.2788,"t":"2026-10-08T19:30:00Z","v":9155,"vw":38.295594},{"c":38.325,"h":38.41,"l":38.275,"n":394,"o":38.275,"t":"2026-10-08T19:35:00Z","v":14699,"vw":38.331596},{"c":38.28,"h":38.33,"l":38.205,"n":394,"o":38.32,"t":"2026-10-08T19:40:00Z","v":14600,"vw":38.277369},{"c":38.4,"h":38.47,"l":38.27,"n":464,"o":38.275,"t":"2026-10-08T19:45:00Z","v":40386,"vw":38.306324},{"c":38.23,"h":38.54,"l":38.22,"n":549,"o":38.44,"t":"2026-10-08T19:50:00Z","v":24626,"vw":38.402709},{"c":38.31,"h":38.45,"l":38.24,"n":1462,"o":38.26,"t":"2026-10-08T19:55:00Z","v":100289,"vw":38.354848},{"c":38.31,"h":38.31,"l":38.31,"n":42,"o":38.31,"t":"2026-10-08T20:00:00Z","v":384509,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":2,"o":38.31,"t":"2026-10-08T20:40:00Z","v":203,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":4,"o":38.31,"t":"2026-10-08T21:45:00Z","v":261,"vw":38.31},{"c":38.817,"h":38.817,"l":38.817,"n":1,"o":38.817,"t":"2026-10-08T22:15:00Z","v":200,"vw":38.817},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-08T23:45:00Z","v":190,"vw":38.4},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-10-09T08:55:00Z","v":200,"vw":38.76},{"c":38.86,"h":38.86,"l":38.77,"n":6,"o":38.77,"t":"2026-10-09T11:20:00Z","v":400,"vw":38.815},{"c":39.11,"h":39.11,"l":39.1,"n":6,"o":39.1,"t":"2026-10-09T13:00:00Z","v":1397,"vw":39.108248},{"c":38.76,"h":38.995,"l":38.75,"n":17,"o":38.995,"t":"2026-10-09T13:25:00Z","v":1408,"vw":38.81105},{"c":38.75,"h":39.025,"l":38.75,"n":124,"o":38.84,"t":"2026-10-09T13:30:00Z","v":15948,"vw":38.903204},{"c":38.55,"h":38.585,"l":38.55,"n":27,"o":38.58,"t":"2026-10-09T13:35:00Z","v":607,"vw":38.567386},{"c":38,"h":38.545,"l":37.89,"n":245,"o":38.545,"t":"2026-10-09T13:40:00Z","v":9337,"vw":38.100465},{"c":37.94,"h":38.01,"l":37.73,"n":110,"o":37.99,"t":"2026-10-09T13:45:00Z","v":4584,"vw":37.87762},{"c":37.43,"h":37.92,"l":37.43,"n":182,"o":37.8,"t":"2026-10-09T13:50:00Z","v":9088,"vw":37.664944},{"c":37.63,"h":37.7,"l":37.42,"n":163,"o":37.44,"t":"2026-10-09T13:55:00Z","v":5572,"vw":37.565471},{"c":37.76,"h":37.82,"l":37.635,"n":34,"o":37.635,"t":"2026-10-09T14:00:00Z","v":1089,"vw":37.7625},{"c":37.7,"h":37.735,"l":37.51,"n":139,"o":37.67,"t":"2026-10-09T14:05:00Z","v":5596,"vw":37.690658},{"c":37.83,"h":37.83,"l":37.6,"n":241,"o":37.6,"t":"2026-10-09T14:10:00Z","v":10933,"vw":37.621914},{"c":37.825,"h":37.92,"l":37.765,"n":79,"o":37.775,"t":"2026-10-09T14:15:00Z","v":4079,"vw":37.842915},{"c":37.89,"h":37.89,"l":37.77,"n":143,"o":37.82,"t":"2026-10-09T14:20:00Z","v":5316,"vw":37.821152},{"c":37.82,"h":37.91,"l":37.82,"n":86,"o":37.91,"t":"2026-10-09T14:25:00Z","v":2656,"vw":37.89},{"c":38.01,"h":38.0199,"l":37.82,"n":163,"o":37.89,"t":"2026-10-09T14:30:00Z","v":10503,"vw":37.921622},{"c":37.82,"h":37.84,"l":37.759,"n":133,"o":37.82,"t":"2026-10-09T14:35:00Z","v":3001,"vw":37.803548},{"c":37.89,"h":37.89,"l":37.73,"n":137,"o":37.73,"t":"2026-10-09T14:40:00Z","v":3984,"vw":37.77878},{"c":37.94,"h":38.0175,"l":37.8725,"n":154,"o":37.89,"t":"2026-10-09T14:45:00Z","v":6839,"vw":37.96452},{"c":38.145,"h":38.145,"l":37.945,"n":89,"o":37.945,"t":"2026-10-09T14:50:00Z","v":3735,"vw":38.012745},{"c":38.2,"h":38.29,"l":38.15,"n":128,"o":38.1554,"t":"2026-10-09T14:55:00Z","v":9664,"vw":38.197375},{"c":38.3175,"h":38.4,"l":38.21,"n":142,"o":38.21,"t":"2026-10-09T15:00:00Z","v":3736,"vw":38.304241},{"c":38.02,"h":38.2008,"l":38.02,"n":124,"o":38.2008,"t":"2026-10-09T15:05:00Z","v":4242,"vw":38.072806},{"c":38.03,"h":38.11,"l":38.03,"n":82,"o":38.105,"t":"2026-10-09T15:10:00Z","v":4044,"vw":38.1005},{"c":38.08,"h":38.08,"l":38.045,"n":102,"o":38.045,"t":"2026-10-09T15:15:00Z","v":1942,"vw":38.065528},{"c":38.18,"h":38.18,"l":38.08,"n":114,"o":38.08,"t":"2026-10-09T15:20:00Z","v":4767,"vw":38.113799},{"c":38.03,"h":38.11,"l":38.01,"n":132,"o":38.11,"t":"2026-10-09T15:25:00Z","v":3880,"vw":38.052731},{"c":38.16,"h":38.16,"l":37.9904,"n":124,"o":38.075,"t":"2026-10-09T15:30:00Z","v":5336,"vw":38.077303},{"c":38.16,"h":38.2,"l":38.13,"n":200,"o":38.14,"t":"2026-10-09T15:35:00Z","v":4293,"vw":38.161775},{"c":38.02,"h":38.13,"l":38.02,"n":89,"o":38.13,"t":"2026-10-09T15:40:00Z","v":2017,"vw":38.092},{"c":38.0432,"h":38.06,"l":38.01,"n":66,"o":38.055,"t":"2026-10-09T15:45:00Z","v":1141,"vw":38.044308},{"c":38.045,"h":38.05,"l":38.01,"n":32,"o":38.05,"t":"2026-10-09T15:50:00Z","v":757,"vw":38.038333},{"c":38.03,"h":38.045,"l":38,"n":133,"o":38.045,"t":"2026-10-09T15:55:00Z","v":4445,"vw":38.025},{"c":37.97,"h":38.015,"l":37.97,"n":118,"o":38.015,"t":"2026-10-09T16:00:00Z","v":2262,"vw":37.984},{"c":37.985,"h":38.04,"l":37.9208,"n":128,"o":38.01,"t":"2026-10-09T16:05:00Z","v":3284,"vw":38.021945},{"c":37.955,"h":37.99,"l":37.93,"n":101,"o":37.93,"t":"2026-10-09T16:10:00Z","v":1729,"vw":37.969375},{"c":37.92,"h":37.95,"l":37.91,"n":49,"o":37.95,"t":"2026-10-09T16:15:00Z","v":1381,"vw":37.927778},{"c":37.925,"h":37.96,"l":37.92,"n":89,"o":37.935,"t":"2026-10-09T16:20:00Z","v":2261,"vw":37.934546},{"c":38.04,"h":38.04,"l":37.9,"n":144,"o":37.91,"t":"2026-10-09T16:25:00Z","v":3210,"vw":37.961831},{"c":38.0333,"h":38.065,"l":38.0333,"n":22,"o":38.065,"t":"2026-10-09T16:30:00Z","v":353,"vw":38.050459},{"c":37.985,"h":38.01,"l":37.985,"n":70,"o":38,"t":"2026-10-09T16:35:00Z","v":1803,"vw":37.999379},{"c":37.97,"h":38.02,"l":37.93,"n":89,"o":37.985,"t":"2026-10-09T16:40:00Z","v":2845,"vw":37.976528},{"c":38.01,"h":38.04,"l":37.955,"n":86,"o":37.96,"t":"2026-10-09T16:45:00Z","v":2248,"vw":37.988758},{"c":38.085,"h":38.11,"l":38.04,"n":99,"o":38.04,"t":"2026-10-09T16:50:00Z","v":1912,"vw":38.074844},{"c":38.055,"h":38.055,"l":38.055,"n":14,"o":38.055,"t":"2026-10-09T16:55:00Z","v":360,"vw":38.055},{"c":38.06,"h":38.095,"l":38.06,"n":41,"o":38.095,"t":"2026-10-09T17:00:00Z","v":939,"vw":38.083333},{"c":37.95,"h":38.03,"l":37.95,"n":117,"o":38.03,"t":"2026-10-09T17:05:00Z","v":3392,"vw":37.995294},{"c":38.045,"h":38.07,"l":37.93,"n":173,"o":37.95,"t":"2026-10-09T17:10:00Z","v":5148,"vw":37.973859},{"c":38.02,"h":38.02,"l":38.02,"n":15,"o":38.02,"t":"2026-10-09T17:20:00Z","v":371,"vw":38.02},{"c":38.1,"h":38.1,"l":38.04,"n":114,"o":38.04,"t":"2026-10-09T17:25:00Z","v":2925,"vw":38.082897},{"c":38.1475,"h":38.17,"l":38.1475,"n":59,"o":38.155,"t":"2026-10-09T17:30:00Z","v":1202,"vw":38.158775},{"c":38.14,"h":38.14,"l":38.14,"n":14,"o":38.14,"t":"2026-10-09T17:35:00Z","v":612,"vw":38.14},{"c":38.09,"h":38.13,"l":38.07,"n":162,"o":38.13,"t":"2026-10-09T17:40:00Z","v":6299,"vw":38.114062},{"c":38.1201,"h":38.1201,"l":38.11,"n":55,"o":38.11,"t":"2026-10-09T17:45:00Z","v":960,"vw":38.112525},{"c":38.15,"h":38.16,"l":38.08,"n":113,"o":38.115,"t":"2026-10-09T17:50:00Z","v":2411,"vw":38.129604},{"c":38.15,"h":38.19,"l":38.135,"n":124,"o":38.17,"t":"2026-10-09T17:55:00Z","v":3203,"vw":38.161678},{"c":38.11,"h":38.135,"l":38.11,"n":107,"o":38.13,"t":"2026-10-09T18:00:00Z","v":1983,"vw":38.127143},{"c":38.21,"h":38.21,"l":38.12,"n":75,"o":38.12,"t":"2026-10-09T18:05:00Z","v":2369,"vw":38.140972},{"c":38.2,"h":38.22,"l":38.2,"n":98,"o":38.21,"t":"2026-10-09T18:10:00Z","v":1774,"vw":38.21276},{"c":38.21,"h":38.215,"l":38.18,"n":93,"o":38.215,"t":"2026-10-09T18:15:00Z","v":1921,"vw":38.205687},{"c":38.205,"h":38.205,"l":38.2,"n":40,"o":38.2,"t":"2026-10-09T18:20:00Z","v":616,"vw":38.201667},{"c":38.17,"h":38.25,"l":38.16,"n":117,"o":38.23,"t":"2026-10-09T18:25:00Z","v":2748,"vw":38.197294},{"c":38.145,"h":38.1475,"l":38.1,"n":166,"o":38.13,"t":"2026-10-09T18:30:00Z","v":6820,"vw":38.132375},{"c":38.15,"h":38.16,"l":38.1,"n":303,"o":38.12,"t":"2026-10-09T18:35:00Z","v":15748,"vw":38.110357},{"c":38.19,"h":38.19,"l":38.16,"n":39,"o":38.16,"t":"2026-10-09T18:40:00Z","v":1114,"vw":38.164959},{"c":38.22,"h":38.25,"l":38.195,"n":199,"o":38.195,"t":"2026-10-09T18:45:00Z","v":4238,"vw":38.216823},{"c":38.2,"h":38.28,"l":38.2,"n":92,"o":38.28,"t":"2026-10-09T18:50:00Z","v":2381,"vw":38.218},{"c":38.17,"h":38.19,"l":38.125,"n":151,"o":38.125,"t":"2026-10-09T19:00:00Z","v":5155,"vw":38.145077},{"c":38.225,"h":38.225,"l":38.09,"n":295,"o":38.15,"t":"2026-10-09T19:05:00Z","v":12455,"vw":38.120853},{"c":38.27,"h":38.28,"l":38.23,"n":144,"o":38.23,"t":"2026-10-09T19:10:00Z","v":2145,"vw":38.265034},{"c":38.24,"h":38.245,"l":38.24,"n":56,"o":38.245,"t":"2026-10-09T19:15:00Z","v":1318,"vw":38.244286},{"c":38.26,"h":38.26,"l":38.22,"n":131,"o":38.25,"t":"2026-10-09T19:20:00Z","v":4202,"vw":38.251622},{"c":38.43,"h":38.47,"l":38.2675,"n":247,"o":38.2675,"t":"2026-10-09T19:25:00Z","v":7401,"vw":38.398452},{"c":38.49,"h":38.49,"l":38.39,"n":343,"o":38.39,"t":"2026-10-09T19:30:00Z","v":8553,"vw":38.449856},{"c":38.55,"h":38.55,"l":38.44,"n":324,"o":38.49,"t":"2026-10-09T19:35:00Z","v":14266,"vw":38.502834},{"c":38.53,"h":38.57,"l":38.4901,"n":419,"o":38.545,"t":"2026-10-09T19:40:00Z","v":13463,"vw":38.535969},{"c":38.58,"h":38.61,"l":38.455,"n":522,"o":38.535,"t":"2026-10-09T19:45:00Z","v":21419,"vw":38.533531},{"c":38.65,"h":38.75,"l":38.535,"n":780,"o":38.55,"t":"2026-10-09T19:50:00Z","v":38969,"vw":38.622981},{"c":38.47,"h":38.72,"l":38.4,"n":1713,"o":38.66,"t":"2026-10-09T19:55:00Z","v":90544,"vw":38.530202},{"c":38.48,"h":38.48,"l":38.48,"n":33,"o":38.48,"t":"2026-10-09T20:00:00Z","v":128327,"vw":38.48},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-10-09T20:40:00Z","v":100,"vw":37.72},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-09T22:15:00Z","v":100,"vw":38.48},{"c":38.62,"h":38.62,"l":38.62,"n":2,"o":38.62,"t":"2026-10-09T22:20:00Z","v":190,"vw":38.62},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-12T08:00:00Z","v":109,"vw":38.62},{"c":37.42,"h":38.27,"l":37.33,"n":273,"o":38.21,"t":"2026-10-12T13:30:00Z","v":28525,"vw":38.010714},{"c":37.67,"h":37.785,"l":37.51,"n":58,"o":37.65,"t":"2026-10-12T13:35:00Z","v":4483,"vw":37.642549},{"c":37.75,"h":37.75,"l":37.5,"n":75,"o":37.59,"t":"2026-10-12T13:40:00Z","v":3657,"vw":37.58159},{"c":37.75,"h":37.9785,"l":37.53,"n":42,"o":37.9785,"t":"2026-10-12T13:45:00Z","v":10790,"vw":37.89376},{"c":37.82,"h":37.82,"l":37.75,"n":37,"o":37.75,"t":"2026-10-12T13:50:00Z","v":1090,"vw":37.767858},{"c":37.71,"h":37.71,"l":37.6,"n":36,"o":37.615,"t":"2026-10-12T13:55:00Z","v":2299,"vw":37.677707},{"c":37.64,"h":37.71,"l":37.5,"n":158,"o":37.71,"t":"2026-10-12T14:00:00Z","v":8786,"vw":37.594783},{"c":37.31,"h":37.56,"l":37.1501,"n":145,"o":37.525,"t":"2026-10-12T14:05:00Z","v":5962,"vw":37.410831},{"c":37.65,"h":37.65,"l":37.28,"n":162,"o":37.28,"t":"2026-10-12T14:10:00Z","v":5048,"vw":37.58304},{"c":37.58,"h":37.65,"l":37.56,"n":75,"o":37.65,"t":"2026-10-12T14:15:00Z","v":1750,"vw":37.582514},{"c":37.37,"h":37.61,"l":37.34,"n":213,"o":37.6,"t":"2026-10-12T14:20:00Z","v":7606,"vw":37.457864},{"c":37.41,"h":37.41,"l":37.29,"n":93,"o":37.35,"t":"2026-10-12T14:25:00Z","v":3927,"vw":37.355179},{"c":37.415,"h":37.415,"l":37.39,"n":70,"o":37.39,"t":"2026-10-12T14:30:00Z","v":999,"vw":37.403538},{"c":37.49,"h":37.53,"l":37.42,"n":141,"o":37.42,"t":"2026-10-12T14:35:00Z","v":7232,"vw":37.454588},{"c":37.4,"h":37.545,"l":37.345,"n":200,"o":37.525,"t":"2026-10-12T14:40:00Z","v":9610,"vw":37.444353},{"c":37.365,"h":37.58,"l":37.3,"n":381,"o":37.35,"t":"2026-10-12T14:45:00Z","v":20036,"vw":37.441069},{"c":37.32,"h":37.4299,"l":37.15,"n":300,"o":37.32,"t":"2026-10-12T14:50:00Z","v":12232,"vw":37.271871},{"c":37.355,"h":37.44,"l":37.25,"n":147,"o":37.25,"t":"2026-10-12T14:55:00Z","v":3994,"vw":37.345},{"c":37.3,"h":37.4,"l":37.295,"n":133,"o":37.385,"t":"2026-10-12T15:00:00Z","v":3097,"vw":37.339729},{"c":37.25,"h":37.295,"l":37.25,"n":72,"o":37.29,"t":"2026-10-12T15:05:00Z","v":1258,"vw":37.27875},{"c":37.29,"h":37.3312,"l":37.24,"n":185,"o":37.3,"t":"2026-10-12T15:10:00Z","v":17194,"vw":37.25052},{"c":37.3,"h":37.4625,"l":37.25,"n":203,"o":37.3,"t":"2026-10-12T15:15:00Z","v":6823,"vw":37.329976},{"c":37.35,"h":37.355,"l":37.31,"n":133,"o":37.34,"t":"2026-10-12T15:20:00Z","v":3389,"vw":37.333938},{"c":37.23,"h":37.339,"l":37.22,"n":155,"o":37.32,"t":"2026-10-12T15:25:00Z","v":6197,"vw":37.288783},{"c":37.36,"h":37.36,"l":37.23,"n":178,"o":37.23,"t":"2026-10-12T15:30:00Z","v":5621,"vw":37.288388},{"c":37.435,"h":37.485,"l":37.34,"n":198,"o":37.36,"t":"2026-10-12T15:35:00Z","v":6785,"vw":37.402254},{"c":37.43,"h":37.455,"l":37.4,"n":152,"o":37.44,"t":"2026-10-12T15:40:00Z","v":5578,"vw":37.432069},{"c":37.37,"h":37.4,"l":37.3401,"n":69,"o":37.4,"t":"2026-10-12T15:45:00Z","v":1837,"vw":37.385323},{"c":37.315,"h":37.375,"l":37.31,"n":81,"o":37.37,"t":"2026-10-12T15:50:00Z","v":2159,"vw":37.335455},{"c":37.34,"h":37.365,"l":37.31,"n":105,"o":37.31,"t":"2026-10-12T15:55:00Z","v":1887,"vw":37.337},{"c":37.4,"h":37.4,"l":37.29,"n":120,"o":37.32,"t":"2026-10-12T16:00:00Z","v":2985,"vw":37.361631},{"c":37.28,"h":37.43,"l":37.28,"n":126,"o":37.41,"t":"2026-10-12T16:05:00Z","v":3378,"vw":37.376721},{"c":37.23,"h":37.28,"l":37.23,"n":90,"o":37.28,"t":"2026-10-12T16:10:00Z","v":2018,"vw":37.255758},{"c":37.215,"h":37.215,"l":37.185,"n":64,"o":37.185,"t":"2026-10-12T16:15:00Z","v":1278,"vw":37.203636},{"c":37.18,"h":37.26,"l":37.18,"n":213,"o":37.215,"t":"2026-10-12T16:20:00Z","v":8395,"vw":37.221604},{"c":37.26,"h":37.26,"l":37.18,"n":132,"o":37.19,"t":"2026-10-12T16:25:00Z","v":2012,"vw":37.206185},{"c":37.29,"h":37.29,"l":37.27,"n":46,"o":37.27,"t":"2026-10-12T16:30:00Z","v":1138,"vw":37.283333},{"c":37.215,"h":37.3141,"l":37.215,"n":127,"o":37.3141,"t":"2026-10-12T16:35:00Z","v":4301,"vw":37.241369},{"c":37.23,"h":37.28,"l":37.22,"n":80,"o":37.22,"t":"2026-10-12T16:40:00Z","v":2261,"vw":37.240336},{"c":37.245,"h":37.245,"l":37.21,"n":94,"o":37.215,"t":"2026-10-12T16:45:00Z","v":2582,"vw":37.220396},{"c":37.05,"h":37.195,"l":37.04,"n":249,"o":37.18,"t":"2026-10-12T16:50:00Z","v":10508,"vw":37.095168},{"c":37.06,"h":37.0652,"l":37.05,"n":59,"o":37.05,"t":"2026-10-12T16:55:00Z","v":1107,"vw":37.06005},{"c":37.2,"h":37.2,"l":37.1,"n":146,"o":37.1,"t":"2026-10-12T17:00:00Z","v":5914,"vw":37.158039},{"c":37.2,"h":37.2,"l":37.17,"n":124,"o":37.195,"t":"2026-10-12T17:05:00Z","v":3015,"vw":37.180198},{"c":37.21,"h":37.23,"l":37.205,"n":55,"o":37.205,"t":"2026-10-12T17:10:00Z","v":1408,"vw":37.225623},{"c":37.6,"h":37.6,"l":37.18,"n":800,"o":37.18,"t":"2026-10-12T17:15:00Z","v":37503,"vw":37.462188},{"c":37.975,"h":38.08,"l":37.57,"n":448,"o":37.57,"t":"2026-10-12T17:20:00Z","v":29782,"vw":37.871204},{"c":38.055,"h":38.105,"l":37.88,"n":211,"o":37.92,"t":"2026-10-12T17:25:00Z","v":11117,"vw":37.953664},{"c":38.1,"h":38.34,"l":37.95,"n":580,"o":37.99,"t":"2026-10-12T17:30:00Z","v":38982,"vw":38.106361},{"c":38.11,"h":38.18,"l":38.03,"n":148,"o":38.05,"t":"2026-10-12T17:35:00Z","v":6465,"vw":38.110548},{"c":38.57,"h":38.57,"l":38.12,"n":400,"o":38.12,"t":"2026-10-12T17:40:00Z","v":23831,"vw":38.323788},{"c":38.625,"h":38.75,"l":38.4,"n":625,"o":38.47,"t":"2026-10-12T17:45:00Z","v":37031,"vw":38.541256},{"c":38.93,"h":38.97,"l":38.56,"n":328,"o":38.56,"t":"2026-10-12T17:50:00Z","v":25206,"vw":38.769622},{"c":38.625,"h":38.85,"l":38.625,"n":165,"o":38.78,"t":"2026-10-12T17:55:00Z","v":6978,"vw":38.769371},{"c":38.68,"h":38.79,"l":38.56,"n":273,"o":38.665,"t":"2026-10-12T18:00:00Z","v":12437,"vw":38.682443},{"c":38.47,"h":38.61,"l":38.47,"n":105,"o":38.52,"t":"2026-10-12T18:05:00Z","v":4251,"vw":38.549222},{"c":38.38,"h":38.5,"l":38.31,"n":252,"o":38.44,"t":"2026-10-12T18:10:00Z","v":15167,"vw":38.406779},{"c":38.28,"h":38.435,"l":38.265,"n":203,"o":38.3701,"t":"2026-10-12T18:15:00Z","v":11622,"vw":38.352813},{"c":38.275,"h":38.38,"l":38.255,"n":198,"o":38.33,"t":"2026-10-12T18:20:00Z","v":10016,"vw":38.317077},{"c":38.46,"h":38.46,"l":38.24,"n":214,"o":38.25,"t":"2026-10-12T18:25:00Z","v":8008,"vw":38.329832},{"c":38.37,"h":38.39,"l":38.29,"n":151,"o":38.33,"t":"2026-10-12T18:30:00Z","v":5079,"vw":38.344251},{"c":38.42,"h":38.44,"l":38.22,"n":350,"o":38.41,"t":"2026-10-12T18:35:00Z","v":25186,"vw":38.309525},{"c":38.315,"h":38.43,"l":38.315,"n":114,"o":38.38,"t":"2026-10-12T18:40:00Z","v":4052,"vw":38.36448},{"c":38.145,"h":38.3,"l":38.145,"n":107,"o":38.29,"t":"2026-10-12T18:45:00Z","v":2652,"vw":38.215909},{"c":38.155,"h":38.19,"l":38.125,"n":152,"o":38.145,"t":"2026-10-12T18:50:00Z","v":4746,"vw":38.153923},{"c":38.12,"h":38.1804,"l":38.005,"n":205,"o":38.1804,"t":"2026-10-12T18:55:00Z","v":9451,"vw":38.125349},{"c":38.1,"h":38.14,"l":38.1,"n":179,"o":38.1,"t":"2026-10-12T19:00:00Z","v":9428,"vw":38.121402},{"c":38.04,"h":38.09,"l":37.92,"n":138,"o":38.09,"t":"2026-10-12T19:05:00Z","v":3812,"vw":38.032934},{"c":38.03,"h":38.17,"l":37.97,"n":300,"o":38.025,"t":"2026-10-12T19:10:00Z","v":18494,"vw":38.086038},{"c":38.105,"h":38.15,"l":38.02,"n":153,"o":38.05,"t":"2026-10-12T19:15:00Z","v":4359,"vw":38.077576},{"c":38.11,"h":38.15,"l":38.08,"n":184,"o":38.09,"t":"2026-10-12T19:20:00Z","v":7046,"vw":38.100995},{"c":38.11,"h":38.18,"l":38.105,"n":261,"o":38.105,"t":"2026-10-12T19:25:00Z","v":8979,"vw":38.143086},{"c":38.24,"h":38.24,"l":38.095,"n":430,"o":38.105,"t":"2026-10-12T19:30:00Z","v":17757,"vw":38.147399},{"c":38.36,"h":38.405,"l":38.245,"n":342,"o":38.245,"t":"2026-10-12T19:35:00Z","v":16005,"vw":38.331561},{"c":38.28,"h":38.4,"l":38.2639,"n":257,"o":38.34,"t":"2026-10-12T19:40:00Z","v":12389,"vw":38.323591},{"c":38.23,"h":38.3999,"l":38.18,"n":431,"o":38.29,"t":"2026-10-12T19:45:00Z","v":21494,"vw":38.279607},{"c":38.33,"h":38.42,"l":38.18,"n":721,"o":38.21,"t":"2026-10-12T19:50:00Z","v":34020,"vw":38.290333},{"c":38.28,"h":38.43,"l":38.25,"n":1446,"o":38.36,"t":"2026-10-12T19:55:00Z","v":70185,"vw":38.349565},{"c":38.25,"h":38.25,"l":38.25,"n":21,"o":38.25,"t":"2026-10-12T20:00:00Z","v":127544,"vw":38.25},{"c":38.3,"h":38.3,"l":38.3,"n":20,"o":38.3,"t":"2026-10-12T20:25:00Z","v":432,"vw":38.3},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-10-12T20:35:00Z","v":153,"vw":38.49},{"c":37.87,"h":37.87,"l":37.87,"n":4,"o":37.87,"t":"2026-10-13T08:05:00Z","v":210,"vw":37.87},{"c":37.62,"h":37.62,"l":37.62,"n":3,"o":37.62,"t":"2026-10-13T12:00:00Z","v":120,"vw":37.62},{"c":37.55,"h":37.69,"l":37.4,"n":12,"o":37.69,"t":"2026-10-13T12:55:00Z","v":2343,"vw":37.506087},{"c":37.03,"h":37.82,"l":36.9101,"n":412,"o":37.5,"t":"2026-10-13T13:30:00Z","v":38078,"vw":37.30676},{"c":37.25,"h":37.33,"l":36.92,"n":115,"o":37,"t":"2026-10-13T13:35:00Z","v":6754,"vw":37.13104},{"c":37.23,"h":37.28,"l":37.0601,"n":192,"o":37.28,"t":"2026-10-13T13:40:00Z","v":14655,"vw":37.187434},{"c":37.25,"h":37.44,"l":37.09,"n":79,"o":37.25,"t":"2026-10-13T13:45:00Z","v":5203,"vw":37.274174},{"c":37.3825,"h":37.395,"l":37.15,"n":90,"o":37.17,"t":"2026-10-13T13:50:00Z","v":6170,"vw":37.302553},{"c":37.12,"h":37.35,"l":37.1,"n":65,"o":37.27,"t":"2026-10-13T13:55:00Z","v":2739,"vw":37.18414},{"c":37.33,"h":37.47,"l":37.12,"n":89,"o":37.19,"t":"2026-10-13T14:00:00Z","v":3245,"vw":37.206667},{"c":37.315,"h":37.315,"l":37.26,"n":38,"o":37.26,"t":"2026-10-13T14:05:00Z","v":996,"vw":37.284167},{"c":37.282,"h":37.5,"l":37.282,"n":110,"o":37.345,"t":"2026-10-13T14:10:00Z","v":5099,"vw":37.387902},{"c":37.09,"h":37.33,"l":37.09,"n":68,"o":37.33,"t":"2026-10-13T14:15:00Z","v":2260,"vw":37.185441},{"c":37.015,"h":37.115,"l":37,"n":86,"o":37.08,"t":"2026-10-13T14:20:00Z","v":3829,"vw":37.069215},{"c":37.055,"h":37.17,"l":36.93,"n":148,"o":37.02,"t":"2026-10-13T14:25:00Z","v":22925,"vw":37.029047},{"c":37.05,"h":37.13,"l":36.8105,"n":350,"o":37.06,"t":"2026-10-13T14:30:00Z","v":26482,"vw":36.980647},{"c":37.16,"h":37.31,"l":37.04,"n":117,"o":37.04,"t":"2026-10-13T14:35:00Z","v":8221,"vw":37.143835},{"c":37.23,"h":37.23,"l":37.135,"n":123,"o":37.15,"t":"2026-10-13T14:40:00Z","v":19166,"vw":37.146841},{"c":37.215,"h":37.215,"l":37.05,"n":203,"o":37.15,"t":"2026-10-13T14:45:00Z","v":8428,"vw":37.100036},{"c":37,"h":37.17,"l":37,"n":250,"o":37.17,"t":"2026-10-13T14:50:00Z","v":14185,"vw":37.065639},{"c":36.96,"h":37.105,"l":36.96,"n":124,"o":37.03,"t":"2026-10-13T14:55:00Z","v":3801,"vw":37.037692},{"c":36.9,"h":36.999,"l":36.855,"n":148,"o":36.96,"t":"2026-10-13T15:00:00Z","v":5426,"vw":36.927535},{"c":36.93,"h":36.95,"l":36.92,"n":93,"o":36.945,"t":"2026-10-13T15:05:00Z","v":3559,"vw":36.941014},{"c":37.1,"h":37.11,"l":36.92,"n":177,"o":36.94,"t":"2026-10-13T15:10:00Z","v":15837,"vw":36.991535},{"c":37.03,"h":37.04,"l":36.98,"n":74,"o":37.04,"t":"2026-10-13T15:15:00Z","v":3436,"vw":37.026354},{"c":37.13,"h":37.16,"l":37.055,"n":130,"o":37.055,"t":"2026-10-13T15:20:00Z","v":5338,"vw":37.116011},{"c":36.995,"h":37.12,"l":36.945,"n":326,"o":37.12,"t":"2026-10-13T15:25:00Z","v":21637,"vw":37.035659},{"c":36.96,"h":37.09,"l":36.96,"n":200,"o":36.995,"t":"2026-10-13T15:30:00Z","v":8564,"vw":37.031801},{"c":36.955,"h":37,"l":36.85,"n":190,"o":36.93,"t":"2026-10-13T15:35:00Z","v":12161,"vw":36.973569},{"c":37.06,"h":37.08,"l":37,"n":103,"o":37,"t":"2026-10-13T15:40:00Z","v":2548,"vw":37.036195},{"c":37.06,"h":37.06,"l":37.01,"n":85,"o":37.055,"t":"2026-10-13T15:45:00Z","v":2449,"vw":37.037769},{"c":37.17,"h":37.17,"l":37.08,"n":124,"o":37.08,"t":"2026-10-13T15:50:00Z","v":3837,"vw":37.105684},{"c":37.17,"h":37.22,"l":37.14,"n":135,"o":37.21,"t":"2026-10-13T15:55:00Z","v":4968,"vw":37.190527},{"c":37.34,"h":37.34,"l":37.18,"n":126,"o":37.18,"t":"2026-10-13T16:00:00Z","v":4042,"vw":37.226854},{"c":37.06,"h":37.24,"l":36.97,"n":199,"o":37.24,"t":"2026-10-13T16:05:00Z","v":11411,"vw":37.11665},{"c":37.02,"h":37.1,"l":37.02,"n":54,"o":37.1,"t":"2026-10-13T16:10:00Z","v":2152,"vw":37.056903},{"c":37.21,"h":37.215,"l":37.05,"n":192,"o":37.06,"t":"2026-10-13T16:15:00Z","v":20690,"vw":37.171161},{"c":37.05,"h":37.25,"l":37.05,"n":111,"o":37.24,"t":"2026-10-13T16:20:00Z","v":13286,"vw":37.229813},{"c":37.09,"h":37.15,"l":37.09,"n":95,"o":37.1,"t":"2026-10-13T16:25:00Z","v":3250,"vw":37.122963},{"c":37.14,"h":37.17,"l":37.07,"n":203,"o":37.15,"t":"2026-10-13T16:30:00Z","v":9272,"vw":37.137775},{"c":37.145,"h":37.145,"l":37.09,"n":103,"o":37.115,"t":"2026-10-13T16:35:00Z","v":6621,"vw":37.137047},{"c":37.14,"h":37.27,"l":37.14,"n":148,"o":37.19,"t":"2026-10-13T16:40:00Z","v":4232,"vw":37.20375},{"c":37.14,"h":37.22,"l":37.13,"n":60,"o":37.22,"t":"2026-10-13T16:45:00Z","v":2714,"vw":37.164894},{"c":37.12,"h":37.14,"l":37.12,"n":26,"o":37.14,"t":"2026-10-13T16:50:00Z","v":1215,"vw":37.13125},{"c":37.18,"h":37.23,"l":37.075,"n":112,"o":37.09,"t":"2026-10-13T16:55:00Z","v":4270,"vw":37.165172},{"c":37.16,"h":37.22,"l":37.14,"n":74,"o":37.18,"t":"2026-10-13T17:00:00Z","v":2941,"vw":37.191885},{"c":37.13,"h":37.155,"l":37.095,"n":114,"o":37.155,"t":"2026-10-13T17:05:00Z","v":4260,"vw":37.117841},{"c":37.09,"h":37.14,"l":37.09,"n":73,"o":37.14,"t":"2026-10-13T17:10:00Z","v":1967,"vw":37.120219},{"c":37.135,"h":37.135,"l":37.1,"n":54,"o":37.125,"t":"2026-10-13T17:15:00Z","v":1761,"vw":37.124642},{"c":37.11,"h":37.175,"l":37.11,"n":36,"o":37.175,"t":"2026-10-13T17:20:00Z","v":1365,"vw":37.154722},{"c":37.19,"h":37.2,"l":37.11,"n":134,"o":37.11,"t":"2026-10-13T17:25:00Z","v":5110,"vw":37.165397},{"c":37.255,"h":37.27,"l":37.13,"n":183,"o":37.19,"t":"2026-10-13T17:30:00Z","v":7739,"vw":37.193849},{"c":37.28,"h":37.28,"l":37.2,"n":73,"o":37.21,"t":"2026-10-13T17:35:00Z","v":1789,"vw":37.238355},{"c":37.37,"h":37.42,"l":37.32,"n":136,"o":37.32,"t":"2026-10-13T17:40:00Z","v":6691,"vw":37.369017},{"c":37.285,"h":37.4,"l":37.24,"n":135,"o":37.375,"t":"2026-10-13T17:45:00Z","v":8578,"vw":37.343129},{"c":37.27,"h":37.28,"l":37.155,"n":168,"o":37.28,"t":"2026-10-13T17:50:00Z","v":5252,"vw":37.202752},{"c":37.22,"h":37.289,"l":37.18,"n":462,"o":37.265,"t":"2026-10-13T17:55:00Z","v":26373,"vw":37.24033},{"c":37.185,"h":37.255,"l":37.185,"n":108,"o":37.24,"t":"2026-10-13T18:00:00Z","v":3759,"vw":37.22492},{"c":37.355,"h":37.46,"l":37.21,"n":293,"o":37.21,"t":"2026-10-13T18:05:00Z","v":12866,"vw":37.390848},{"c":37.29,"h":37.34,"l":37.28,"n":262,"o":37.34,"t":"2026-10-13T18:10:00Z","v":2902,"vw":37.312567},{"c":37.275,"h":37.315,"l":37.25,"n":125,"o":37.28,"t":"2026-10-13T18:15:00Z","v":2755,"vw":37.272757},{"c":37.36,"h":37.39,"l":37.26,"n":128,"o":37.3,"t":"2026-10-13T18:20:00Z","v":3952,"vw":37.324232},{"c":37.61,"h":37.61,"l":37.36,"n":178,"o":37.4,"t":"2026-10-13T18:25:00Z","v":6577,"vw":37.473444},{"c":37.605,"h":37.65,"l":37.5201,"n":117,"o":37.54,"t":"2026-10-13T18:30:00Z","v":4453,"vw":37.578316},{"c":37.47,"h":37.59,"l":37.47,"n":257,"o":37.59,"t":"2026-10-13T18:35:00Z","v":12279,"vw":37.511385},{"c":37.585,"h":37.63,"l":37.48,"n":199,"o":37.48,"t":"2026-10-13T18:40:00Z","v":10873,"vw":37.518501},{"c":37.63,"h":37.63,"l":37.53,"n":112,"o":37.615,"t":"2026-10-13T18:45:00Z","v":3204,"vw":37.579978},{"c":37.67,"h":37.695,"l":37.67,"n":34,"o":37.695,"t":"2026-10-13T18:50:00Z","v":1773,"vw":37.68169},{"c":37.725,"h":37.75,"l":37.59,"n":414,"o":37.685,"t":"2026-10-13T18:55:00Z","v":29489,"vw":37.693627},{"c":37.645,"h":37.85,"l":37.645,"n":468,"o":37.735,"t":"2026-10-13T19:00:00Z","v":31510,"vw":37.717173},{"c":37.865,"h":37.895,"l":37.68,"n":381,"o":37.68,"t":"2026-10-13T19:05:00Z","v":18833,"vw":37.801258},{"c":38.1,"h":38.1,"l":37.76,"n":413,"o":37.8799,"t":"2026-10-13T19:10:00Z","v":20041,"vw":37.841126},{"c":38.08,"h":38.15,"l":38.03,"n":267,"o":38.1,"t":"2026-10-13T19:15:00Z","v":12156,"vw":38.081552},{"c":38.09,"h":38.11,"l":38.075,"n":162,"o":38.075,"t":"2026-10-13T19:20:00Z","v":6261,"vw":38.086492},{"c":38.17,"h":38.31,"l":38.08,"n":679,"o":38.095,"t":"2026-10-13T19:25:00Z","v":37183,"vw":38.180023},{"c":38.555,"h":38.56,"l":38.22,"n":646,"o":38.23,"t":"2026-10-13T19:30:00Z","v":37860,"vw":38.447072},{"c":38.475,"h":38.57,"l":38.36,"n":529,"o":38.56,"t":"2026-10-13T19:35:00Z","v":35759,"vw":38.505494},{"c":38.51,"h":38.7,"l":38.455,"n":489,"o":38.465,"t":"2026-10-13T19:40:00Z","v":28514,"vw":38.593675},{"c":38.585,"h":38.64,"l":38.515,"n":438,"o":38.55,"t":"2026-10-13T19:45:00Z","v":20401,"vw":38.584134},{"c":38.78,"h":38.805,"l":38.52,"n":1106,"o":38.59,"t":"2026-10-13T19:50:00Z","v":66753,"vw":38.632815},{"c":38.595,"h":38.76,"l":38.555,"n":2201,"o":38.75,"t":"2026-10-13T19:55:00Z","v":146770,"vw":38.629755},{"c":38.58,"h":38.58,"l":38.58,"n":38,"o":38.58,"t":"2026-10-13T20:00:00Z","v":148276,"vw":38.58},{"c":38.9544,"h":38.9544,"l":38.5951,"n":2,"o":38.5951,"t":"2026-10-13T22:55:00Z","v":600,"vw":38.714867},{"c":37.9949,"h":37.9949,"l":37.9949,"n":1,"o":37.9949,"t":"2026-10-13T23:45:00Z","v":2000,"vw":37.9949},{"c":38.03,"h":38.03,"l":37.96,"n":46,"o":38,"t":"2026-10-14T12:35:00Z","v":1439,"vw":37.977547},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-14T13:10:00Z","v":100,"vw":38.6},{"c":37.36,"h":37.36,"l":37.35,"n":8,"o":37.35,"t":"2026-10-14T13:25:00Z","v":1349,"vw":37.350742},{"c":37.42,"h":37.885,"l":37.1401,"n":90,"o":37.48,"t":"2026-10-14T13:30:00Z","v":14047,"vw":37.429018},{"c":37.457,"h":37.52,"l":37.215,"n":198,"o":37.415,"t":"2026-10-14T13:35:00Z","v":27663,"vw":37.411594},{"c":37.4,"h":37.63,"l":37.33,"n":176,"o":37.38,"t":"2026-10-14T13:40:00Z","v":11379,"vw":37.403663},{"c":37.49,"h":37.53,"l":37.3951,"n":135,"o":37.43,"t":"2026-10-14T13:45:00Z","v":8343,"vw":37.468383},{"c":37.2525,"h":37.485,"l":36.92,"n":187,"o":37.485,"t":"2026-10-14T13:50:00Z","v":22792,"vw":37.20557},{"c":37.12,"h":37.255,"l":37.06,"n":90,"o":37.255,"t":"2026-10-14T13:55:00Z","v":3079,"vw":37.151293},{"c":37.37,"h":37.37,"l":37.075,"n":170,"o":37.1,"t":"2026-10-14T14:00:00Z","v":6402,"vw":37.242922},{"c":37.42,"h":37.42,"l":37.188,"n":117,"o":37.33,"t":"2026-10-14T14:05:00Z","v":3243,"vw":37.301114},{"c":37.35,"h":37.47,"l":37.31,"n":106,"o":37.425,"t":"2026-10-14T14:10:00Z","v":6101,"vw":37.377443},{"c":37.46,"h":37.465,"l":37.34,"n":161,"o":37.4,"t":"2026-10-14T14:15:00Z","v":13438,"vw":37.432998},{"c":37.37,"h":37.515,"l":37.35,"n":333,"o":37.455,"t":"2026-10-14T14:20:00Z","v":16029,"vw":37.39941},{"c":37.26,"h":37.46,"l":37.23,"n":347,"o":37.36,"t":"2026-10-14T14:25:00Z","v":11398,"vw":37.380039},{"c":37.355,"h":37.355,"l":37.245,"n":140,"o":37.245,"t":"2026-10-14T14:30:00Z","v":3764,"vw":37.294783},{"c":37.32,"h":37.5,"l":37.315,"n":226,"o":37.355,"t":"2026-10-14T14:35:00Z","v":7280,"vw":37.39619},{"c":37.56,"h":37.6,"l":37.32,"n":209,"o":37.32,"t":"2026-10-14T14:40:00Z","v":6384,"vw":37.479813},{"c":37.44,"h":37.54,"l":37.42,"n":225,"o":37.51,"t":"2026-10-14T14:45:00Z","v":5903,"vw":37.503922},{"c":37.305,"h":37.41,"l":37.27,"n":115,"o":37.4,"t":"2026-10-14T14:50:00Z","v":3834,"vw":37.36},{"c":37.18,"h":37.3175,"l":37.16,"n":250,"o":37.3175,"t":"2026-10-14T14:55:00Z","v":12571,"vw":37.236011},{"c":37.215,"h":37.24,"l":37.075,"n":152,"o":37.15,"t":"2026-10-14T15:00:00Z","v":9119,"vw":37.134478},{"c":37.08,"h":37.3,"l":37,"n":313,"o":37.27,"t":"2026-10-14T15:05:00Z","v":14823,"vw":37.188429},{"c":36.88,"h":37.07,"l":36.85,"n":206,"o":37.04,"t":"2026-10-14T15:10:00Z","v":8648,"vw":36.956062},{"c":36.73,"h":36.905,"l":36.685,"n":278,"o":36.875,"t":"2026-10-14T15:15:00Z","v":21084,"vw":36.828542},{"c":36.73,"h":36.78,"l":36.7,"n":189,"o":36.73,"t":"2026-10-14T15:20:00Z","v":8415,"vw":36.741821},{"c":36.77,"h":36.7953,"l":36.72,"n":135,"o":36.72,"t":"2026-10-14T15:25:00Z","v":4435,"vw":36.754642},{"c":36.75,"h":36.85,"l":36.73,"n":174,"o":36.775,"t":"2026-10-14T15:30:00Z","v":5303,"vw":36.797814},{"c":36.59,"h":36.785,"l":36.55,"n":372,"o":36.775,"t":"2026-10-14T15:35:00Z","v":33413,"vw":36.638981},{"c":36.38,"h":36.59,"l":36.3012,"n":260,"o":36.59,"t":"2026-10-14T15:40:00Z","v":16842,"vw":36.491475},{"c":36.51,"h":36.58,"l":36.395,"n":266,"o":36.44,"t":"2026-10-14T15:45:00Z","v":6675,"vw":36.474868},{"c":36.51,"h":36.5577,"l":36.43,"n":163,"o":36.515,"t":"2026-10-14T15:50:00Z","v":3974,"vw":36.510155},{"c":36.435,"h":36.48,"l":36.3725,"n":158,"o":36.44,"t":"2026-10-14T15:55:00Z","v":8046,"vw":36.423552},{"c":36.31,"h":36.47,"l":36.155,"n":296,"o":36.435,"t":"2026-10-14T16:00:00Z","v":19939,"vw":36.295792},{"c":36.225,"h":36.34,"l":36.22,"n":135,"o":36.26,"t":"2026-10-14T16:05:00Z","v":6901,"vw":36.28008},{"c":36.11,"h":36.27,"l":36.03,"n":209,"o":36.21,"t":"2026-10-14T16:10:00Z","v":14104,"vw":36.130458},{"c":36.11,"h":36.115,"l":35.97,"n":240,"o":36.08,"t":"2026-10-14T16:15:00Z","v":11859,"vw":36.024891},{"c":35.89,"h":36.1,"l":35.88,"n":208,"o":36.1,"t":"2026-10-14T16:20:00Z","v":8375,"vw":35.972482},{"c":35.89,"h":35.9391,"l":35.81,"n":141,"o":35.91,"t":"2026-10-14T16:25:00Z","v":5142,"vw":35.89777},{"c":35.92,"h":35.965,"l":35.82,"n":242,"o":35.9,"t":"2026-10-14T16:30:00Z","v":10642,"vw":35.911259},{"c":35.97,"h":36.0092,"l":35.9,"n":268,"o":35.935,"t":"2026-10-14T16:35:00Z","v":13089,"vw":35.951388},{"c":36.015,"h":36.07,"l":35.9,"n":205,"o":35.97,"t":"2026-10-14T16:40:00Z","v":10212,"vw":36.00207},{"c":36.1101,"h":36.22,"l":36.055,"n":173,"o":36.11,"t":"2026-10-14T16:45:00Z","v":7955,"vw":36.119553},{"c":36,"h":36.175,"l":36,"n":119,"o":36.175,"t":"2026-10-14T16:50:00Z","v":8787,"vw":36.109532},{"c":36.08,"h":36.14,"l":35.98,"n":205,"o":35.99,"t":"2026-10-14T16:55:00Z","v":8363,"vw":36.086756},{"c":35.965,"h":36.17,"l":35.94,"n":137,"o":36.125,"t":"2026-10-14T17:00:00Z","v":4587,"vw":36.03816},{"c":36.03,"h":36.04,"l":35.96,"n":111,"o":35.965,"t":"2026-10-14T17:05:00Z","v":3786,"vw":35.996133},{"c":35.9,"h":36.03,"l":35.9,"n":114,"o":36.01,"t":"2026-10-14T17:10:00Z","v":4584,"vw":35.965034},{"c":35.835,"h":35.85,"l":35.8,"n":130,"o":35.85,"t":"2026-10-14T17:15:00Z","v":4935,"vw":35.818695},{"c":35.86,"h":35.93,"l":35.85,"n":180,"o":35.86,"t":"2026-10-14T17:20:00Z","v":6813,"vw":35.870688},{"c":35.705,"h":35.86,"l":35.68,"n":155,"o":35.86,"t":"2026-10-14T17:25:00Z","v":6613,"vw":35.748573},{"c":35.745,"h":35.745,"l":35.7,"n":147,"o":35.705,"t":"2026-10-14T17:30:00Z","v":4224,"vw":35.727711},{"c":35.7,"h":35.735,"l":35.64,"n":156,"o":35.735,"t":"2026-10-14T17:35:00Z","v":5244,"vw":35.686186},{"c":35.8,"h":35.8,"l":35.62,"n":263,"o":35.66,"t":"2026-10-14T17:40:00Z","v":11389,"vw":35.679764},{"c":35.83,"h":35.9,"l":35.79,"n":274,"o":35.79,"t":"2026-10-14T17:45:00Z","v":13349,"vw":35.835677},{"c":35.79,"h":35.81,"l":35.75,"n":178,"o":35.8,"t":"2026-10-14T17:50:00Z","v":8986,"vw":35.780422},{"c":35.77,"h":35.79,"l":35.75,"n":176,"o":35.78,"t":"2026-10-14T17:55:00Z","v":7149,"vw":35.775016},{"c":35.735,"h":35.78,"l":35.65,"n":263,"o":35.78,"t":"2026-10-14T18:00:00Z","v":11478,"vw":35.726569},{"c":35.68,"h":35.725,"l":35.68,"n":156,"o":35.68,"t":"2026-10-14T18:05:00Z","v":4687,"vw":35.704385},{"c":35.84,"h":35.89,"l":35.63,"n":258,"o":35.67,"t":"2026-10-14T18:10:00Z","v":8347,"vw":35.762105},{"c":35.71,"h":35.83,"l":35.7,"n":186,"o":35.83,"t":"2026-10-14T18:15:00Z","v":7330,"vw":35.749324},{"c":35.6,"h":35.76,"l":35.6,"n":145,"o":35.725,"t":"2026-10-14T18:20:00Z","v":3437,"vw":35.710367},{"c":35.77,"h":35.77,"l":35.65,"n":161,"o":35.65,"t":"2026-10-14T18:25:00Z","v":4016,"vw":35.686229},{"c":35.78,"h":35.7995,"l":35.76,"n":173,"o":35.76,"t":"2026-10-14T18:30:00Z","v":3465,"vw":35.768287},{"c":35.655,"h":35.81,"l":35.655,"n":202,"o":35.79,"t":"2026-10-14T18:35:00Z","v":8238,"vw":35.752986},{"c":35.73,"h":35.76,"l":35.6901,"n":193,"o":35.71,"t":"2026-10-14T18:40:00Z","v":8197,"vw":35.728321},{"c":35.845,"h":35.87,"l":35.74,"n":334,"o":35.75,"t":"2026-10-14T18:45:00Z","v":13784,"vw":35.793947},{"c":35.87,"h":35.87,"l":35.76,"n":204,"o":35.855,"t":"2026-10-14T18:50:00Z","v":6028,"vw":35.827679},{"c":35.83,"h":35.86,"l":35.815,"n":132,"o":35.86,"t":"2026-10-14T18:55:00Z","v":4314,"vw":35.837842},{"c":35.67,"h":35.79,"l":35.67,"n":218,"o":35.79,"t":"2026-10-14T19:00:00Z","v":5563,"vw":35.743438},{"c":35.73,"h":35.75,"l":35.6307,"n":224,"o":35.65,"t":"2026-10-14T19:05:00Z","v":8086,"vw":35.676},{"c":35.705,"h":35.79,"l":35.69,"n":270,"o":35.76,"t":"2026-10-14T19:10:00Z","v":9187,"vw":35.742174},{"c":35.82,"h":35.82,"l":35.66,"n":269,"o":35.66,"t":"2026-10-14T19:15:00Z","v":9990,"vw":35.724444},{"c":35.93,"h":35.955,"l":35.82,"n":231,"o":35.82,"t":"2026-10-14T19:20:00Z","v":9100,"vw":35.902013},{"c":35.97,"h":36.08,"l":35.9325,"n":268,"o":35.9325,"t":"2026-10-14T19:25:00Z","v":14449,"vw":36.017511},{"c":36.025,"h":36.15,"l":35.97,"n":305,"o":35.97,"t":"2026-10-14T19:30:00Z","v":13759,"vw":36.091116},{"c":35.935,"h":36.1,"l":35.9,"n":381,"o":35.98,"t":"2026-10-14T19:35:00Z","v":15566,"vw":36.010037},{"c":35.96,"h":36.07,"l":35.94,"n":426,"o":35.97,"t":"2026-10-14T19:40:00Z","v":17046,"vw":36.016092},{"c":35.86,"h":35.99,"l":35.82,"n":513,"o":35.95,"t":"2026-10-14T19:45:00Z","v":29485,"vw":35.923141},{"c":35.89,"h":36.02,"l":35.875,"n":712,"o":35.89,"t":"2026-10-14T19:50:00Z","v":37499,"vw":35.968577},{"c":35.86,"h":35.93,"l":35.775,"n":1949,"o":35.87,"t":"2026-10-14T19:55:00Z","v":107884,"vw":35.829019},{"c":35.99,"h":35.99,"l":35.89,"n":39,"o":35.89,"t":"2026-10-14T20:00:00Z","v":153215,"vw":35.890562},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-14T20:15:00Z","v":300,"vw":35.89},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-14T22:45:00Z","v":600,"vw":35},{"c":35.38,"h":35.38,"l":35.38,"n":4,"o":35.38,"t":"2026-10-14T23:50:00Z","v":203,"vw":35.38},{"c":35.05,"h":35.34,"l":35.05,"n":12,"o":35.34,"t":"2026-10-15T08:00:00Z","v":821,"vw":35.292093},{"c":35.32,"h":35.32,"l":35.28,"n":2,"o":35.28,"t":"2026-10-15T08:05:00Z","v":663,"vw":35.300573},{"c":35.27,"h":35.27,"l":35.24,"n":4,"o":35.27,"t":"2026-10-15T08:10:00Z","v":1368,"vw":35.2575},{"c":34.66,"h":34.66,"l":34.66,"n":9,"o":34.66,"t":"2026-10-15T10:55:00Z","v":200,"vw":34.66},{"c":34.94,"h":34.94,"l":34.94,"n":10,"o":34.94,"t":"2026-10-15T11:00:00Z","v":397,"vw":34.94},{"c":34.91,"h":34.93,"l":34.91,"n":3,"o":34.93,"t":"2026-10-15T11:05:00Z","v":275,"vw":34.921111},{"c":34.17,"h":34.17,"l":34.17,"n":1,"o":34.17,"t":"2026-10-15T11:10:00Z","v":100,"vw":34.17},{"c":34.188,"h":34.188,"l":34.188,"n":1,"o":34.188,"t":"2026-10-15T11:30:00Z","v":100,"vw":34.188},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-15T12:05:00Z","v":123,"vw":34.52},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-15T12:20:00Z","v":100,"vw":34.6},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-10-15T12:25:00Z","v":201,"vw":34.52},{"c":34.53,"h":34.53,"l":34.53,"n":3,"o":34.53,"t":"2026-10-15T12:35:00Z","v":102,"vw":34.53},{"c":34.55,"h":34.55,"l":34.55,"n":22,"o":34.55,"t":"2026-10-15T13:25:00Z","v":1561,"vw":34.55},{"c":34.05,"h":34.85,"l":34.01,"n":524,"o":34.57,"t":"2026-10-15T13:30:00Z","v":47667,"vw":34.402756},{"c":34.09,"h":34.3088,"l":33.81,"n":343,"o":34,"t":"2026-10-15T13:35:00Z","v":15501,"vw":33.993007},{"c":34.45,"h":34.555,"l":34.08,"n":202,"o":34.3,"t":"2026-10-15T13:40:00Z","v":9677,"vw":34.308152},{"c":34.15,"h":34.4651,"l":34.15,"n":101,"o":34.4651,"t":"2026-10-15T13:45:00Z","v":3115,"vw":34.184469},{"c":33.4393,"h":34.28,"l":33.4393,"n":210,"o":34.28,"t":"2026-10-15T13:50:00Z","v":13344,"vw":33.80893},{"c":33.385,"h":33.52,"l":33.315,"n":135,"o":33.52,"t":"2026-10-15T13:55:00Z","v":7159,"vw":33.456592},{"c":33.52,"h":33.75,"l":33.39,"n":298,"o":33.39,"t":"2026-10-15T14:00:00Z","v":17952,"vw":33.601865},{"c":33.9196,"h":33.958,"l":33.53,"n":282,"o":33.53,"t":"2026-10-15T14:05:00Z","v":7817,"vw":33.686067},{"c":33.6496,"h":34.165,"l":33.55,"n":278,"o":33.95,"t":"2026-10-15T14:10:00Z","v":9630,"vw":33.919907},{"c":33.7901,"h":33.85,"l":33.5,"n":287,"o":33.56,"t":"2026-10-15T14:15:00Z","v":10890,"vw":33.689236},{"c":33.7,"h":34,"l":33.7,"n":291,"o":33.8907,"t":"2026-10-15T14:20:00Z","v":10074,"vw":33.879921},{"c":33.6,"h":33.84,"l":33.6,"n":281,"o":33.84,"t":"2026-10-15T14:25:00Z","v":6840,"vw":33.71316},{"c":33.74,"h":33.78,"l":33.45,"n":422,"o":33.6,"t":"2026-10-15T14:30:00Z","v":17638,"vw":33.633843},{"c":33.9,"h":33.9,"l":33.6,"n":403,"o":33.68,"t":"2026-10-15T14:35:00Z","v":12882,"vw":33.71467},{"c":34.04,"h":34.1051,"l":33.83,"n":359,"o":33.9,"t":"2026-10-15T14:40:00Z","v":14152,"vw":34.008893},{"c":33.96,"h":34.335,"l":33.85,"n":477,"o":34.04,"t":"2026-10-15T14:45:00Z","v":32585,"vw":34.166096},{"c":34,"h":34,"l":33.84,"n":236,"o":33.96,"t":"2026-10-15T14:50:00Z","v":4795,"vw":33.922178},{"c":34.06,"h":34.2,"l":33.94,"n":248,"o":34.01,"t":"2026-10-15T14:55:00Z","v":6635,"vw":34.060732},{"c":33.97,"h":34.11,"l":33.92,"n":252,"o":33.97,"t":"2026-10-15T15:00:00Z","v":5912,"vw":33.989908},{"c":34.065,"h":34.1673,"l":33.95,"n":240,"o":34.055,"t":"2026-10-15T15:05:00Z","v":19457,"vw":34.024826},{"c":34.325,"h":34.325,"l":34.07,"n":139,"o":34.1,"t":"2026-10-15T15:10:00Z","v":4405,"vw":34.197479},{"c":34.36,"h":34.58,"l":34.32,"n":143,"o":34.42,"t":"2026-10-15T15:15:00Z","v":3214,"vw":34.445046},{"c":34.165,"h":34.3301,"l":34.05,"n":184,"o":34.3301,"t":"2026-10-15T15:20:00Z","v":7142,"vw":34.220994},{"c":34.315,"h":34.36,"l":34,"n":248,"o":34.1054,"t":"2026-10-15T15:25:00Z","v":13001,"vw":34.191933},{"c":34.17,"h":34.3626,"l":34.15,"n":226,"o":34.335,"t":"2026-10-15T15:30:00Z","v":16243,"vw":34.320554},{"c":34.16,"h":34.31,"l":34.16,"n":184,"o":34.285,"t":"2026-10-15T15:35:00Z","v":8989,"vw":34.251017},{"c":34.1651,"h":34.25,"l":34.1,"n":119,"o":34.25,"t":"2026-10-15T15:40:00Z","v":4754,"vw":34.183023},{"c":34.175,"h":34.175,"l":34.02,"n":174,"o":34.125,"t":"2026-10-15T15:45:00Z","v":5093,"vw":34.087331},{"c":34.285,"h":34.36,"l":34.11,"n":236,"o":34.15,"t":"2026-10-15T15:50:00Z","v":8846,"vw":34.232346},{"c":34.31,"h":34.31,"l":34.13,"n":120,"o":34.19,"t":"2026-10-15T15:55:00Z","v":3167,"vw":34.230116},{"c":34.14,"h":34.285,"l":34.14,"n":200,"o":34.28,"t":"2026-10-15T16:00:00Z","v":6329,"vw":34.233787},{"c":34.08,"h":34.21,"l":34.04,"n":208,"o":34.11,"t":"2026-10-15T16:05:00Z","v":11950,"vw":34.103299},{"c":34.14,"h":34.21,"l":34.03,"n":156,"o":34.03,"t":"2026-10-15T16:10:00Z","v":4526,"vw":34.122844},{"c":34.355,"h":34.41,"l":34.07,"n":477,"o":34.07,"t":"2026-10-15T16:15:00Z","v":51064,"vw":34.308867},{"c":34.5264,"h":34.6,"l":34.33,"n":759,"o":34.355,"t":"2026-10-15T16:20:00Z","v":105984,"vw":34.501967},{"c":34.57,"h":34.57,"l":34.42,"n":257,"o":34.55,"t":"2026-10-15T16:25:00Z","v":14773,"vw":34.488012},{"c":34.76,"h":34.84,"l":34.44,"n":386,"o":34.57,"t":"2026-10-15T16:30:00Z","v":22267,"vw":34.689851},{"c":34.78,"h":34.82,"l":34.73,"n":119,"o":34.82,"t":"2026-10-15T16:35:00Z","v":2585,"vw":34.7775},{"c":34.65,"h":34.8,"l":34.5575,"n":156,"o":34.7,"t":"2026-10-15T16:40:00Z","v":4977,"vw":34.677056},{"c":34.58,"h":34.845,"l":34.58,"n":257,"o":34.805,"t":"2026-10-15T16:45:00Z","v":32678,"vw":34.786612},{"c":34.64,"h":34.71,"l":34.49,"n":402,"o":34.5,"t":"2026-10-15T16:50:00Z","v":37322,"vw":34.627142},{"c":34.69,"h":34.69,"l":34.5643,"n":72,"o":34.64,"t":"2026-10-15T16:55:00Z","v":4438,"vw":34.647526},{"c":35.055,"h":35.105,"l":34.84,"n":323,"o":34.84,"t":"2026-10-15T18:10:00Z","v":21838,"vw":34.984212},{"c":35.02,"h":35.055,"l":34.915,"n":259,"o":35.055,"t":"2026-10-15T18:15:00Z","v":10520,"vw":35.026919},{"c":34.92,"h":35.06,"l":34.88,"n":276,"o":35.06,"t":"2026-10-15T18:20:00Z","v":13060,"vw":34.955059},{"c":34.93,"h":34.97,"l":34.765,"n":250,"o":34.92,"t":"2026-10-15T18:25:00Z","v":7426,"vw":34.873741},{"c":34.815,"h":34.92,"l":34.78,"n":267,"o":34.87,"t":"2026-10-15T18:30:00Z","v":8917,"vw":34.848085},{"c":34.86,"h":34.91,"l":34.86,"n":141,"o":34.86,"t":"2026-10-15T18:35:00Z","v":2372,"vw":34.881845},{"c":35,"h":35.05,"l":34.82,"n":325,"o":34.865,"t":"2026-10-15T18:40:00Z","v":12068,"vw":34.919743},{"c":35.01,"h":35.04,"l":34.96,"n":273,"o":35,"t":"2026-10-15T18:45:00Z","v":7697,"vw":35.005452},{"c":35.07,"h":35.11,"l":34.98,"n":335,"o":35.01,"t":"2026-10-15T18:50:00Z","v":16915,"vw":35.024687},{"c":35.155,"h":35.18,"l":35.075,"n":263,"o":35.08,"t":"2026-10-15T18:55:00Z","v":5763,"vw":35.125477},{"c":35.29,"h":35.29,"l":35.13,"n":367,"o":35.13,"t":"2026-10-15T19:00:00Z","v":9852,"vw":35.217462},{"c":35.39,"h":35.49,"l":35.28,"n":693,"o":35.32,"t":"2026-10-15T19:05:00Z","v":41915,"vw":35.396393},{"c":35.55,"h":35.565,"l":35.34,"n":250,"o":35.34,"t":"2026-10-15T19:10:00Z","v":5949,"vw":35.448797},{"c":35.665,"h":35.67,"l":35.53,"n":277,"o":35.555,"t":"2026-10-15T19:15:00Z","v":8886,"vw":35.587105},{"c":35.63,"h":35.67,"l":35.6,"n":198,"o":35.67,"t":"2026-10-15T19:20:00Z","v":3970,"vw":35.645994},{"c":35.43,"h":35.72,"l":35.43,"n":320,"o":35.67,"t":"2026-10-15T19:25:00Z","v":9943,"vw":35.621067},{"c":35.6,"h":35.64,"l":35.46,"n":300,"o":35.46,"t":"2026-10-15T19:30:00Z","v":9914,"vw":35.569938},{"c":35.65,"h":35.715,"l":35.58,"n":408,"o":35.6,"t":"2026-10-15T19:35:00Z","v":11111,"vw":35.654946},{"c":35.535,"h":35.69,"l":35.52,"n":537,"o":35.63,"t":"2026-10-15T19:40:00Z","v":24506,"vw":35.606856},{"c":35.6,"h":35.69,"l":35.51,"n":547,"o":35.52,"t":"2026-10-15T19:45:00Z","v":19353,"vw":35.604762},{"c":35.52,"h":35.61,"l":35.4871,"n":571,"o":35.585,"t":"2026-10-15T19:50:00Z","v":22638,"vw":35.560133},{"c":35.42,"h":35.62,"l":35.41,"n":1957,"o":35.55,"t":"2026-10-15T19:55:00Z","v":80706,"vw":35.491323},{"c":35.48,"h":35.48,"l":35.48,"n":35,"o":35.48,"t":"2026-10-15T20:00:00Z","v":394784,"vw":35.48},{"c":35.48,"h":35.48,"l":35.46,"n":3,"o":35.46,"t":"2026-10-15T20:30:00Z","v":1000,"vw":35.473935}],"history":[{"c":11.45,"h":11.56,"l":11.31,"n":3051,"o":11.5,"t":"2024-10-14T04:00:00Z","v":147602,"vw":11.433312},{"c":11.3,"h":11.56,"l":11.27,"n":3254,"o":11.4,"t":"2024-10-15T04:00:00Z","v":228972,"vw":11.407777},{"c":11.25,"h":11.49,"l":11.17,"n":3114,"o":11.44,"t":"2024-10-16T04:00:00Z","v":144649,"vw":11.272818},{"c":11.23,"h":11.36,"l":11,"n":5093,"o":11.27,"t":"2024-10-17T04:00:00Z","v":261403,"vw":11.213429},{"c":11.02,"h":11.34,"l":10.95,"n":3666,"o":11.27,"t":"2024-10-18T04:00:00Z","v":183271,"vw":11.073282},{"c":11.1,"h":11.16,"l":10.88,"n":3552,"o":10.96,"t":"2024-10-21T04:00:00Z","v":174389,"vw":11.021326},{"c":10.78,"h":11.055,"l":10.77,"n":3314,"o":11.01,"t":"2024-10-22T04:00:00Z","v":153571,"vw":10.853874},{"c":10.64,"h":10.865,"l":10.5,"n":3317,"o":10.72,"t":"2024-10-23T04:00:00Z","v":207038,"vw":10.63178},{"c":10.3,"h":10.78,"l":10.3,"n":3438,"o":10.72,"t":"2024-10-24T04:00:00Z","v":157937,"vw":10.391571},{"c":10.33,"h":10.59,"l":10.33,"n":4398,"o":10.4,"t":"2024-10-25T04:00:00Z","v":138890,"vw":10.407088},{"c":13.23,"h":13.56,"l":10.62,"n":19771,"o":10.64,"t":"2024-10-28T04:00:00Z","v":1703772,"vw":12.960668},{"c":13.05,"h":13.47,"l":12.96,"n":8136,"o":13.12,"t":"2024-10-29T04:00:00Z","v":439959,"vw":13.103893},{"c":12.91,"h":13.38,"l":12.89,"n":5444,"o":12.91,"t":"2024-10-30T04:00:00Z","v":409724,"vw":13.06222},{"c":12.48,"h":13.02,"l":12.3,"n":7741,"o":12.95,"t":"2024-10-31T04:00:00Z","v":523497,"vw":12.607418},{"c":12.26,"h":12.67,"l":12.19,"n":8730,"o":12.57,"t":"2024-11-01T04:00:00Z","v":424695,"vw":12.318495},{"c":12.58,"h":12.67,"l":12.13,"n":6105,"o":12.2,"t":"2024-11-04T05:00:00Z","v":255116,"vw":12.546781},{"c":12.44,"h":12.76,"l":12.39,"n":6173,"o":12.43,"t":"2024-11-05T05:00:00Z","v":282110,"vw":12.512354},{"c":14.06,"h":14.16,"l":13.37,"n":8853,"o":13.42,"t":"2024-11-06T05:00:00Z","v":522896,"vw":13.845578},{"c":14.68,"h":14.725,"l":13.94,"n":8515,"o":14.03,"t":"2024-11-07T05:00:00Z","v":602893,"vw":14.430032},{"c":11.23,"h":12.58,"l":11,"n":21268,"o":11,"t":"2024-11-08T05:00:00Z","v":1451542,"vw":11.681533},{"c":10.9,"h":11.91,"l":10.75,"n":11413,"o":11.91,"t":"2024-11-11T05:00:00Z","v":796660,"vw":10.979922},{"c":11.12,"h":11.33,"l":10.67,"n":7079,"o":10.8,"t":"2024-11-12T05:00:00Z","v":888960,"vw":10.88024},{"c":10.71,"h":11.17,"l":10.69,"n":6992,"o":11.17,"t":"2024-11-13T05:00:00Z","v":353127,"vw":10.839314},{"c":10.49,"h":10.75,"l":10.425,"n":7271,"o":10.75,"t":"2024-11-14T05:00:00Z","v":453620,"vw":10.564235},{"c":10.26,"h":10.62,"l":10.155,"n":7258,"o":10.62,"t":"2024-11-15T05:00:00Z","v":479281,"vw":10.291447},{"c":10.43,"h":10.49,"l":10.18,"n":5935,"o":10.29,"t":"2024-11-18T05:00:00Z","v":361436,"vw":10.386411},{"c":10.87,"h":11.03,"l":10.04,"n":7351,"o":10.15,"t":"2024-11-19T05:00:00Z","v":537448,"vw":10.709457},{"c":10.85,"h":10.87,"l":10.58,"n":4778,"o":10.87,"t":"2024-11-20T05:00:00Z","v":218993,"vw":10.748575},{"c":11.11,"h":11.13,"l":10.83,"n":4434,"o":10.88,"t":"2024-11-21T05:00:00Z","v":179363,"vw":11.041965},{"c":11.39,"h":11.44,"l":11.115,"n":5175,"o":11.12,"t":"2024-11-22T05:00:00Z","v":299560,"vw":11.329814},{"c":11.16,"h":11.67,"l":11.13,"n":5616,"o":11.53,"t":"2024-11-25T05:00:00Z","v":349596,"vw":11.277617},{"c":10.85,"h":11.15,"l":10.77,"n":7566,"o":11.08,"t":"2024-11-26T05:00:00Z","v":335995,"vw":10.892497},{"c":10.73,"h":11.2,"l":10.62,"n":5021,"o":10.85,"t":"2024-11-27T05:00:00Z","v":202996,"vw":10.775217},{"c":10.86,"h":10.925,"l":10.745,"n":2368,"o":10.82,"t":"2024-11-29T05:00:00Z","v":88739,"vw":10.825757},{"c":11.06,"h":11.07,"l":10.89,"n":6068,"o":10.92,"t":"2024-12-02T05:00:00Z","v":231022,"vw":11.017523},{"c":10.94,"h":11.03,"l":10.65,"n":6058,"o":10.84,"t":"2024-12-03T05:00:00Z","v":486126,"vw":10.85948},{"c":11.23,"h":11.29,"l":10.92,"n":4584,"o":11.05,"t":"2024-12-04T05:00:00Z","v":290671,"vw":11.203369},{"c":10.66,"h":11.23,"l":10.63,"n":5921,"o":11.23,"t":"2024-12-05T05:00:00Z","v":366128,"vw":10.831635},{"c":11.01,"h":11.05,"l":10.63,"n":5877,"o":10.74,"t":"2024-12-06T05:00:00Z","v":290859,"vw":10.909472},{"c":11.13,"h":11.29,"l":10.9,"n":4825,"o":10.9,"t":"2024-12-09T05:00:00Z","v":205205,"vw":11.14573},{"c":11.05,"h":11.16,"l":10.91,"n":5722,"o":11.14,"t":"2024-12-10T05:00:00Z","v":239368,"vw":11.043391},{"c":11.28,"h":11.486,"l":11.03,"n":5626,"o":11.2,"t":"2024-12-11T05:00:00Z","v":224979,"vw":11.278863},{"c":11.2,"h":11.32,"l":11.09,"n":5154,"o":11.25,"t":"2024-12-12T05:00:00Z","v":210773,"vw":11.199621},{"c":11.01,"h":11.33,"l":10.73,"n":5782,"o":11.26,"t":"2024-12-13T05:00:00Z","v":232005,"vw":10.944359},{"c":11.36,"h":11.59,"l":10.79,"n":5982,"o":11,"t":"2024-12-16T05:00:00Z","v":557537,"vw":11.332189},{"c":10.88,"h":11.29,"l":10.79,"n":6495,"o":11.13,"t":"2024-12-17T05:00:00Z","v":598599,"vw":10.91602},{"c":10.11,"h":11.1,"l":9.89,"n":6668,"o":11.01,"t":"2024-12-18T05:00:00Z","v":556482,"vw":10.315732},{"c":9.88,"h":10.39,"l":9.665,"n":7750,"o":10.22,"t":"2024-12-19T05:00:00Z","v":599466,"vw":9.879213},{"c":10.09,"h":10.41,"l":9.64,"n":10038,"o":9.64,"t":"2024-12-20T05:00:00Z","v":877736,"vw":10.096494},{"c":9.94,"h":10.2,"l":9.86,"n":5128,"o":10.09,"t":"2024-12-23T05:00:00Z","v":257902,"vw":9.960505},{"c":10.02,"h":10.035,"l":9.84,"n":2251,"o":9.99,"t":"2024-12-24T05:00:00Z","v":95720,"vw":9.986194},{"c":10.26,"h":10.3629,"l":9.88,"n":4203,"o":9.95,"t":"2024-12-26T05:00:00Z","v":245614,"vw":10.21172},{"c":10.46,"h":10.48,"l":9.95,"n":7239,"o":10.15,"t":"2024-12-27T05:00:00Z","v":591508,"vw":10.279585},{"c":10.15,"h":10.345,"l":9.8,"n":7588,"o":10.26,"t":"2024-12-30T05:00:00Z","v":727464,"vw":10.093827},{"c":10.49,"h":10.54,"l":10.13,"n":7628,"o":10.22,"t":"2024-12-31T05:00:00Z","v":596213,"vw":10.387871},{"c":10.4,"h":10.64,"l":10.08,"n":4493,"o":10.62,"t":"2025-01-02T05:00:00Z","v":262074,"vw":10.341556},{"c":10.75,"h":10.79,"l":10.3134,"n":3956,"o":10.46,"t":"2025-01-03T05:00:00Z","v":184101,"vw":10.660883},{"c":11.36,"h":11.51,"l":10.94,"n":7851,"o":11.2,"t":"2025-01-06T05:00:00Z","v":430955,"vw":11.271772},{"c":11.34,"h":11.825,"l":11.1607,"n":5420,"o":11.46,"t":"2025-01-07T05:00:00Z","v":291674,"vw":11.384312},{"c":11.32,"h":11.36,"l":10.75,"n":6728,"o":11.17,"t":"2025-01-08T05:00:00Z","v":405183,"vw":11.180113},{"c":11.14,"h":11.21,"l":10.7,"n":6793,"o":11.05,"t":"2025-01-10T05:00:00Z","v":324319,"vw":11.019909},{"c":10.98,"h":11.035,"l":10.69,"n":4017,"o":10.88,"t":"2025-01-13T05:00:00Z","v":172818,"vw":10.919768},{"c":11.09,"h":11.3,"l":10.93,"n":4297,"o":11.11,"t":"2025-01-14T05:00:00Z","v":180833,"vw":11.074512},{"c":9.88,"h":11.18,"l":9.15,"n":14416,"o":10.23,"t":"2025-01-15T05:00:00Z","v":1290663,"vw":9.729279},{"c":10.46,"h":10.57,"l":9.78,"n":9366,"o":9.96,"t":"2025-01-16T05:00:00Z","v":783843,"vw":10.210299},{"c":11.1,"h":11.22,"l":10.53,"n":9002,"o":10.65,"t":"2025-01-17T05:00:00Z","v":627125,"vw":10.933394},{"c":11.47,"h":11.88,"l":11.005,"n":7202,"o":11.25,"t":"2025-01-21T05:00:00Z","v":417040,"vw":11.470722},{"c":11.57,"h":11.89,"l":11.39,"n":6721,"o":11.59,"t":"2025-01-22T05:00:00Z","v":414058,"vw":11.567743},{"c":12.05,"h":12.11,"l":11.33,"n":7794,"o":11.46,"t":"2025-01-23T05:00:00Z","v":524909,"vw":11.814692},{"c":11.85,"h":12.16,"l":11.69,"n":8758,"o":12.05,"t":"2025-01-24T05:00:00Z","v":566861,"vw":11.906121},{"c":11.245,"h":11.81,"l":10.59,"n":10251,"o":11.7,"t":"2025-01-27T05:00:00Z","v":589216,"vw":11.015392},{"c":11.08,"h":11.52,"l":10.78,"n":9990,"o":11.34,"t":"2025-01-28T05:00:00Z","v":573066,"vw":11.125362},{"c":11.08,"h":11.33,"l":10.985,"n":7452,"o":11.13,"t":"2025-01-29T05:00:00Z","v":340941,"vw":11.134628},{"c":11.38,"h":11.53,"l":11.083,"n":6195,"o":11.23,"t":"2025-01-30T05:00:00Z","v":280328,"vw":11.387527},{"c":11.17,"h":11.644,"l":11.01,"n":5609,"o":11.4,"t":"2025-01-31T05:00:00Z","v":317448,"vw":11.25804},{"c":10.97,"h":11.22,"l":10.65,"n":5076,"o":11.22,"t":"2025-02-03T05:00:00Z","v":250317,"vw":10.934688},{"c":10.99,"h":11.085,"l":10.87,"n":4046,"o":11,"t":"2025-02-04T05:00:00Z","v":196664,"vw":10.973641},{"c":11.22,"h":11.24,"l":10.7674,"n":4386,"o":11.03,"t":"2025-02-05T05:00:00Z","v":217941,"vw":11.154559},{"c":11.25,"h":11.395,"l":11.12,"n":4950,"o":11.29,"t":"2025-02-06T05:00:00Z","v":242253,"vw":11.236105},{"c":10.83,"h":11.38,"l":10.83,"n":6006,"o":11.25,"t":"2025-02-07T05:00:00Z","v":357377,"vw":10.94918},{"c":11.05,"h":11.23,"l":10.74,"n":6615,"o":10.83,"t":"2025-02-10T05:00:00Z","v":379050,"vw":11.012528},{"c":10.97,"h":11.12,"l":10.785,"n":5408,"o":10.9,"t":"2025-02-11T05:00:00Z","v":208331,"vw":10.937778},{"c":10.76,"h":10.92,"l":10.64,"n":4295,"o":10.73,"t":"2025-02-12T05:00:00Z","v":187377,"vw":10.760384},{"c":10.37,"h":10.86,"l":10.32,"n":4670,"o":10.86,"t":"2025-02-13T05:00:00Z","v":195612,"vw":10.437622},{"c":9.99,"h":10.44,"l":9.77,"n":5336,"o":10.44,"t":"2025-02-14T05:00:00Z","v":378427,"vw":10.041532},{"c":10.34,"h":10.375,"l":9.77,"n":4964,"o":10,"t":"2025-02-18T05:00:00Z","v":318126,"vw":10.095082},{"c":10.72,"h":10.765,"l":10.27,"n":6071,"o":10.34,"t":"2025-02-19T05:00:00Z","v":273771,"vw":10.614787},{"c":10.54,"h":11.09,"l":10.37,"n":4720,"o":10.69,"t":"2025-02-20T05:00:00Z","v":240028,"vw":10.629652},{"c":10.03,"h":10.71,"l":9.86,"n":5105,"o":10.71,"t":"2025-02-21T05:00:00Z","v":240725,"vw":10.147522},{"c":9.89,"h":10.11,"l":9.7943,"n":5413,"o":10.1,"t":"2025-02-24T05:00:00Z","v":272376,"vw":9.954904},{"c":9.76,"h":9.91,"l":9.645,"n":7678,"o":9.91,"t":"2025-02-25T05:00:00Z","v":373418,"vw":9.763647},{"c":9.83,"h":9.95,"l":9.61,"n":6505,"o":9.82,"t":"2025-02-26T05:00:00Z","v":298434,"vw":9.796215},{"c":9.08,"h":9.8864,"l":9.04,"n":6918,"o":9.85,"t":"2025-02-27T05:00:00Z","v":455746,"vw":9.224744},{"c":9.17,"h":9.74,"l":9.05,"n":10046,"o":9.39,"t":"2025-02-28T05:00:00Z","v":760890,"vw":9.218642},{"c":8.3,"h":9.33,"l":8.26,"n":9491,"o":9.21,"t":"2025-03-03T05:00:00Z","v":781140,"vw":8.705033},{"c":8.32,"h":8.5199,"l":7.94,"n":11617,"o":8.18,"t":"2025-03-04T05:00:00Z","v":953331,"vw":8.169129},{"c":9.06,"h":9.085,"l":8.285,"n":7307,"o":8.38,"t":"2025-03-05T05:00:00Z","v":429237,"vw":8.879604},{"c":8.99,"h":9.16,"l":8.75,"n":7629,"o":8.92,"t":"2025-03-06T05:00:00Z","v":451961,"vw":8.976075},{"c":9.27,"h":9.3145,"l":8.8606,"n":6908,"o":9.02,"t":"2025-03-07T05:00:00Z","v":387715,"vw":9.132109},{"c":9.065,"h":9.19,"l":8.71,"n":7378,"o":9.07,"t":"2025-03-10T04:00:00Z","v":508920,"vw":8.990035},{"c":8.89,"h":9.12,"l":8.435,"n":7543,"o":9.12,"t":"2025-03-11T04:00:00Z","v":617814,"vw":8.828684},{"c":8.91,"h":9.02,"l":8.62,"n":5784,"o":9.02,"t":"2025-03-12T04:00:00Z","v":452025,"vw":8.863288},{"c":8.81,"h":8.97,"l":8.57,"n":7630,"o":8.9,"t":"2025-03-13T04:00:00Z","v":505512,"vw":8.767148},{"c":8.93,"h":9.04,"l":8.81,"n":3853,"o":8.94,"t":"2025-03-14T04:00:00Z","v":267373,"vw":8.927608},{"c":9.2,"h":9.27,"l":8.9,"n":4824,"o":8.93,"t":"2025-03-17T04:00:00Z","v":334526,"vw":9.139709},{"c":9.21,"h":9.275,"l":8.98,"n":4364,"o":9.11,"t":"2025-03-18T04:00:00Z","v":277410,"vw":9.17926},{"c":8.94,"h":9.3,"l":8.9,"n":7365,"o":9.18,"t":"2025-03-19T04:00:00Z","v":672022,"vw":9.011058},{"c":8.83,"h":9,"l":8.71,"n":7179,"o":8.79,"t":"2025-03-20T04:00:00Z","v":694661,"vw":8.841288},{"c":8.56,"h":8.7,"l":8.3401,"n":4680,"o":8.69,"t":"2025-03-21T04:00:00Z","v":461036,"vw":8.569283},{"c":8.81,"h":8.9,"l":8.67,"n":4864,"o":8.75,"t":"2025-03-24T04:00:00Z","v":299849,"vw":8.789251},{"c":8.72,"h":8.82,"l":8.45,"n":3434,"o":8.78,"t":"2025-03-25T04:00:00Z","v":286695,"vw":8.61682},{"c":8.45,"h":8.835,"l":8.27,"n":3568,"o":8.7,"t":"2025-03-26T04:00:00Z","v":208209,"vw":8.444596},{"c":8.27,"h":8.49,"l":8.24,"n":4281,"o":8.42,"t":"2025-03-27T04:00:00Z","v":243769,"vw":8.32349},{"c":7.95,"h":8.285,"l":7.84,"n":5118,"o":8.21,"t":"2025-03-28T04:00:00Z","v":369741,"vw":7.975054},{"c":7.77,"h":7.96,"l":7.59,"n":5805,"o":7.75,"t":"2025-03-31T04:00:00Z","v":437936,"vw":7.81119},{"c":7.83,"h":8.04,"l":7.68,"n":5634,"o":7.71,"t":"2025-04-01T04:00:00Z","v":407738,"vw":7.835351},{"c":8.08,"h":8.18,"l":7.66,"n":5175,"o":7.68,"t":"2025-04-02T04:00:00Z","v":331814,"vw":8.035971},{"c":7.01,"h":7.595,"l":7.005,"n":4715,"o":7.53,"t":"2025-04-03T04:00:00Z","v":379939,"vw":7.165109},{"c":6.64,"h":6.72,"l":6.2,"n":8997,"o":6.7,"t":"2025-04-04T04:00:00Z","v":587719,"vw":6.52308},{"c":6.9,"h":7.09,"l":6.225,"n":7264,"o":6.35,"t":"2025-04-07T04:00:00Z","v":426656,"vw":6.726264},{"c":6.44,"h":7.24,"l":6.31,"n":5172,"o":7.24,"t":"2025-04-08T04:00:00Z","v":389438,"vw":6.571408},{"c":7.63,"h":7.79,"l":6.3642,"n":6721,"o":6.43,"t":"2025-04-09T04:00:00Z","v":467151,"vw":7.254415},{"c":7.02,"h":7.45,"l":6.855,"n":6163,"o":7.28,"t":"2025-04-10T04:00:00Z","v":373281,"vw":7.000481},{"c":7.33,"h":7.41,"l":6.92,"n":4692,"o":7.11,"t":"2025-04-11T04:00:00Z","v":279391,"vw":7.230323},{"c":7.33,"h":7.58,"l":7.18,"n":5074,"o":7.55,"t":"2025-04-14T04:00:00Z","v":300126,"vw":7.345265},{"c":7.25,"h":7.43,"l":7.135,"n":5232,"o":7.29,"t":"2025-04-15T04:00:00Z","v":295148,"vw":7.24639},{"c":7.12,"h":7.21,"l":6.91,"n":4584,"o":7.09,"t":"2025-04-16T04:00:00Z","v":283076,"vw":7.087406},{"c":7.2,"h":7.32,"l":6.93,"n":4613,"o":7.12,"t":"2025-04-17T04:00:00Z","v":313826,"vw":7.184274},{"c":7.07,"h":7.205,"l":6.94,"n":4044,"o":7.08,"t":"2025-04-21T04:00:00Z","v":290068,"vw":7.052792},{"c":7.18,"h":7.33,"l":7.08,"n":3994,"o":7.2,"t":"2025-04-22T04:00:00Z","v":209804,"vw":7.20271},{"c":7.34,"h":7.74,"l":7.33,"n":3524,"o":7.49,"t":"2025-04-23T04:00:00Z","v":211458,"vw":7.438188},{"c":7.75,"h":7.78,"l":7.41,"n":5305,"o":7.41,"t":"2025-04-24T04:00:00Z","v":270519,"vw":7.719697},{"c":7.82,"h":7.835,"l":7.57,"n":4414,"o":7.64,"t":"2025-04-25T04:00:00Z","v":244298,"vw":7.761682},{"c":7.81,"h":7.88,"l":7.57,"n":4583,"o":7.8,"t":"2025-04-28T04:00:00Z","v":227003,"vw":7.726815},{"c":7.86,"h":7.905,"l":7.71,"n":4631,"o":7.76,"t":"2025-04-29T04:00:00Z","v":169500,"vw":7.849726},{"c":7.71,"h":7.8,"l":7.47,"n":3566,"o":7.65,"t":"2025-04-30T04:00:00Z","v":209758,"vw":7.682178},{"c":7.96,"h":8.09,"l":7.625,"n":3590,"o":7.8,"t":"2025-05-01T04:00:00Z","v":232747,"vw":7.978762},{"c":8.47,"h":8.6,"l":8.12,"n":5187,"o":8.12,"t":"2025-05-02T04:00:00Z","v":329013,"vw":8.458105},{"c":8.35,"h":8.55,"l":8.23,"n":3734,"o":8.3,"t":"2025-05-05T04:00:00Z","v":266268,"vw":8.424437},{"c":8.05,"h":8.2,"l":7.88,"n":4630,"o":8.16,"t":"2025-05-06T04:00:00Z","v":254542,"vw":8.083994},{"c":8.19,"h":8.22,"l":7.95,"n":5565,"o":8.15,"t":"2025-05-07T04:00:00Z","v":276283,"vw":8.119266},{"c":8.61,"h":8.655,"l":8.23,"n":5331,"o":8.33,"t":"2025-05-08T04:00:00Z","v":332119,"vw":8.541521},{"c":11.67,"h":11.75,"l":10.55,"n":19178,"o":11.45,"t":"2025-05-09T04:00:00Z","v":1456231,"vw":11.364688},{"c":12.48,"h":12.63,"l":12.08,"n":10939,"o":12.5,"t":"2025-05-12T04:00:00Z","v":693969,"vw":12.383396},{"c":13.26,"h":13.38,"l":12.335,"n":11954,"o":12.5,"t":"2025-05-13T04:00:00Z","v":776204,"vw":12.983869},{"c":12.84,"h":13.06,"l":12.33,"n":12989,"o":12.9,"t":"2025-05-14T04:00:00Z","v":843358,"vw":12.813181},{"c":12.77,"h":12.825,"l":12.35,"n":8191,"o":12.7,"t":"2025-05-15T04:00:00Z","v":511552,"vw":12.586622},{"c":12.67,"h":12.7782,"l":12.48,"n":6630,"o":12.77,"t":"2025-05-16T04:00:00Z","v":449275,"vw":12.633008},{"c":12.65,"h":12.675,"l":12.17,"n":7859,"o":12.22,"t":"2025-05-19T04:00:00Z","v":373912,"vw":12.507392},{"c":13.84,"h":14.08,"l":12.4509,"n":13636,"o":12.58,"t":"2025-05-20T04:00:00Z","v":1219749,"vw":13.630392},{"c":13.45,"h":13.8,"l":13.24,"n":12274,"o":13.57,"t":"2025-05-21T04:00:00Z","v":827153,"vw":13.477361},{"c":14.22,"h":14.33,"l":13.375,"n":10681,"o":13.42,"t":"2025-05-22T04:00:00Z","v":719386,"vw":14.010599},{"c":14.49,"h":14.8195,"l":13.45,"n":16223,"o":13.46,"t":"2025-05-23T04:00:00Z","v":1687894,"vw":14.449954},{"c":15.48,"h":15.7,"l":14.45,"n":15692,"o":14.83,"t":"2025-05-27T04:00:00Z","v":1299016,"vw":15.254592},{"c":15.63,"h":15.865,"l":15,"n":12680,"o":15.14,"t":"2025-05-28T04:00:00Z","v":762914,"vw":15.567258},{"c":15.57,"h":16.2107,"l":15.26,"n":13960,"o":15.93,"t":"2025-05-29T04:00:00Z","v":764195,"vw":15.702836},{"c":15.13,"h":15.51,"l":14.914,"n":10870,"o":15.51,"t":"2025-05-30T04:00:00Z","v":1545219,"vw":15.127599},{"c":15.59,"h":15.76,"l":15.05,"n":12027,"o":15.24,"t":"2025-06-02T04:00:00Z","v":758060,"vw":15.49614},{"c":16.36,"h":16.37,"l":15.35,"n":16277,"o":15.505,"t":"2025-06-03T04:00:00Z","v":1052314,"vw":16.049257},{"c":17.3,"h":17.57,"l":16.25,"n":13290,"o":16.42,"t":"2025-06-04T04:00:00Z","v":1087937,"vw":17.092061},{"c":17.82,"h":18.49,"l":17.3,"n":16900,"o":17.33,"t":"2025-06-05T04:00:00Z","v":1172773,"vw":17.977788},{"c":17.6,"h":18.15,"l":17.26,"n":15005,"o":18.02,"t":"2025-06-06T04:00:00Z","v":1018590,"vw":17.540137},{"c":17.63,"h":18.07,"l":17.52,"n":11987,"o":18.06,"t":"2025-06-09T04:00:00Z","v":863612,"vw":17.770377},{"c":17.26,"h":17.77,"l":17.22,"n":11992,"o":17.72,"t":"2025-06-10T04:00:00Z","v":842456,"vw":17.408633},{"c":18.02,"h":18.1327,"l":17.31,"n":12232,"o":17.4,"t":"2025-06-11T04:00:00Z","v":982797,"vw":17.875331},{"c":18.2,"h":18.26,"l":17.67,"n":13416,"o":17.93,"t":"2025-06-12T04:00:00Z","v":664740,"vw":18.111859},{"c":18.04,"h":18.36,"l":17.45,"n":11094,"o":17.75,"t":"2025-06-13T04:00:00Z","v":666014,"vw":17.973519},{"c":18.93,"h":19.04,"l":17.98,"n":10251,"o":18.24,"t":"2025-06-16T04:00:00Z","v":624287,"vw":18.763662},{"c":18.94,"h":19.435,"l":18.605,"n":11078,"o":18.61,"t":"2025-06-17T04:00:00Z","v":785576,"vw":18.976606},{"c":18.37,"h":19.25,"l":18.05,"n":14532,"o":18.81,"t":"2025-06-18T04:00:00Z","v":866815,"vw":18.447695},{"c":17.4,"h":18.6,"l":17.325,"n":17616,"o":18.43,"t":"2025-06-20T04:00:00Z","v":1468539,"vw":17.58481},{"c":17.6,"h":17.66,"l":16.87,"n":18142,"o":17.3,"t":"2025-06-23T04:00:00Z","v":1370422,"vw":17.435694},{"c":17.99,"h":18.2,"l":17.51,"n":17724,"o":17.9,"t":"2025-06-24T04:00:00Z","v":1264709,"vw":17.875869},{"c":18.29,"h":18.5,"l":17.8,"n":11102,"o":18.04,"t":"2025-06-25T04:00:00Z","v":724621,"vw":18.189683},{"c":19.59,"h":19.95,"l":18.36,"n":17990,"o":18.36,"t":"2025-06-26T04:00:00Z","v":1179656,"vw":19.548425},{"c":19.63,"h":19.8691,"l":19.22,"n":15179,"o":19.65,"t":"2025-06-27T04:00:00Z","v":1376088,"vw":19.564616},{"c":19.68,"h":19.99,"l":19.4285,"n":12205,"o":19.72,"t":"2025-06-30T04:00:00Z","v":919741,"vw":19.656723},{"c":19.14,"h":20.01,"l":18.915,"n":13910,"o":20.01,"t":"2025-07-01T04:00:00Z","v":783771,"vw":19.289527},{"c":19.635,"h":19.8525,"l":19.12,"n":12180,"o":19.12,"t":"2025-07-02T04:00:00Z","v":691196,"vw":19.644055},{"c":19.77,"h":20.1727,"l":19.6,"n":5901,"o":19.73,"t":"2025-07-03T04:00:00Z","v":357015,"vw":19.832638},{"c":18.97,"h":19.875,"l":18.925,"n":10652,"o":19.5,"t":"2025-07-07T04:00:00Z","v":676064,"vw":19.235709},{"c":18.93,"h":19.447,"l":18.64,"n":12199,"o":19.16,"t":"2025-07-08T04:00:00Z","v":831957,"vw":18.90558},{"c":18.75,"h":19.43,"l":18.7,"n":10372,"o":19.21,"t":"2025-07-09T04:00:00Z","v":476268,"vw":18.894598},{"c":18.57,"h":18.98,"l":18.3,"n":11045,"o":18.98,"t":"2025-07-10T04:00:00Z","v":675885,"vw":18.599382},{"c":18.28,"h":18.52,"l":18.0108,"n":9380,"o":18.33,"t":"2025-07-11T04:00:00Z","v":444973,"vw":18.254973},{"c":18.43,"h":18.67,"l":17.84,"n":8391,"o":18.12,"t":"2025-07-14T04:00:00Z","v":380492,"vw":18.38656},{"c":18.79,"h":19.035,"l":18.59,"n":9443,"o":18.73,"t":"2025-07-15T04:00:00Z","v":422652,"vw":18.788405},{"c":19.45,"h":19.49,"l":18.645,"n":7963,"o":18.81,"t":"2025-07-16T04:00:00Z","v":446827,"vw":19.237904},{"c":19.16,"h":19.75,"l":19.11,"n":7605,"o":19.45,"t":"2025-07-17T04:00:00Z","v":369224,"vw":19.290154},{"c":19.96,"h":19.96,"l":19.193,"n":8450,"o":19.34,"t":"2025-07-18T04:00:00Z","v":444043,"vw":19.733139},{"c":19.54,"h":20.36,"l":19.53,"n":10385,"o":20,"t":"2025-07-21T04:00:00Z","v":615867,"vw":19.935694},{"c":19.12,"h":19.42,"l":18.51,"n":12478,"o":19.37,"t":"2025-07-22T04:00:00Z","v":799853,"vw":18.99994},{"c":19.5,"h":19.585,"l":19.025,"n":7793,"o":19.26,"t":"2025-07-23T04:00:00Z","v":404571,"vw":19.388933},{"c":19.51,"h":19.84,"l":19.29,"n":8711,"o":19.47,"t":"2025-07-24T04:00:00Z","v":392661,"vw":19.527049},{"c":19.39,"h":19.65,"l":19.22,"n":6547,"o":19.48,"t":"2025-07-25T04:00:00Z","v":298598,"vw":19.400292},{"c":19.34,"h":20.25,"l":18.62,"n":12471,"o":19.54,"t":"2025-07-28T04:00:00Z","v":1121996,"vw":19.550775},{"c":20.7,"h":21.1,"l":19.325,"n":19664,"o":19.42,"t":"2025-07-29T04:00:00Z","v":2100575,"vw":20.526171},{"c":20.65,"h":21.22,"l":20.112,"n":16684,"o":20.735,"t":"2025-07-30T04:00:00Z","v":1201457,"vw":20.674777},{"c":21.01,"h":21.6,"l":20.5012,"n":13886,"o":20.69,"t":"2025-07-31T04:00:00Z","v":1091134,"vw":21.151613},{"c":20.11,"h":20.57,"l":19.4,"n":15716,"o":20.57,"t":"2025-08-01T04:00:00Z","v":967016,"vw":20.125776},{"c":21.03,"h":21.37,"l":20.09,"n":15363,"o":20.31,"t":"2025-08-04T04:00:00Z","v":812325,"vw":21.076011},{"c":20.93,"h":21.37,"l":20.2901,"n":17376,"o":21.19,"t":"2025-08-05T04:00:00Z","v":1104450,"vw":20.734585},{"c":19.67,"h":20.69,"l":19.45,"n":13193,"o":20.69,"t":"2025-08-06T04:00:00Z","v":641248,"vw":19.849294},{"c":20.47,"h":20.49,"l":19.83,"n":16972,"o":20.33,"t":"2025-08-07T04:00:00Z","v":854770,"vw":20.256346},{"c":26.15,"h":27,"l":23.61,"n":36582,"o":27,"t":"2025-08-08T04:00:00Z","v":2731881,"vw":25.59905},{"c":26.48,"h":27.8,"l":26.31,"n":32393,"o":26.73,"t":"2025-08-11T04:00:00Z","v":2228439,"vw":27.003267},{"c":27.7,"h":28,"l":26.26,"n":15144,"o":26.72,"t":"2025-08-12T04:00:00Z","v":886122,"vw":27.5546},{"c":27.25,"h":28.43,"l":26.59,"n":15886,"o":27.99,"t":"2025-08-13T04:00:00Z","v":950154,"vw":27.274149},{"c":26.25,"h":27,"l":25.7,"n":11793,"o":26.73,"t":"2025-08-14T04:00:00Z","v":725319,"vw":26.157496},{"c":26.18,"h":26.99,"l":25.92,"n":13915,"o":26.48,"t":"2025-08-15T04:00:00Z","v":902014,"vw":26.407022},{"c":27.4,"h":27.42,"l":26.045,"n":16049,"o":26.23,"t":"2025-08-18T04:00:00Z","v":802946,"vw":26.849178},{"c":26.26,"h":27.25,"l":25.52,"n":14815,"o":27.09,"t":"2025-08-19T04:00:00Z","v":904505,"vw":26.303656},{"c":25.96,"h":26.225,"l":24.8717,"n":12127,"o":26.05,"t":"2025-08-20T04:00:00Z","v":688616,"vw":25.6963},{"c":27.05,"h":27.095,"l":25.74,"n":11841,"o":25.74,"t":"2025-08-21T04:00:00Z","v":598759,"vw":26.629235},{"c":28.05,"h":28.56,"l":26.88,"n":14225,"o":27.1,"t":"2025-08-22T04:00:00Z","v":887740,"vw":28.076995},{"c":28.58,"h":28.745,"l":27.25,"n":19488,"o":28.05,"t":"2025-08-25T04:00:00Z","v":1190872,"vw":28.323145},{"c":29.1,"h":29.56,"l":28.4239,"n":16215,"o":28.64,"t":"2025-08-26T04:00:00Z","v":1747229,"vw":29.158082},{"c":28.76,"h":29.26,"l":28.24,"n":16032,"o":29.26,"t":"2025-08-27T04:00:00Z","v":901009,"vw":28.778955},{"c":29.83,"h":29.95,"l":28.99,"n":15057,"o":29.15,"t":"2025-08-28T04:00:00Z","v":852911,"vw":29.667399},{"c":28.8,"h":30,"l":28.18,"n":13547,"o":29.63,"t":"2025-08-29T04:00:00Z","v":893446,"vw":28.78148},{"c":28.45,"h":28.73,"l":27.51,"n":15254,"o":27.78,"t":"2025-09-02T04:00:00Z","v":943357,"vw":28.21356},{"c":28.7,"h":28.82,"l":28.09,"n":13437,"o":28.54,"t":"2025-09-03T04:00:00Z","v":1611445,"vw":28.632525},{"c":29.53,"h":29.67,"l":28.21,"n":13539,"o":28.62,"t":"2025-09-04T04:00:00Z","v":997397,"vw":29.215504},{"c":28.88,"h":29.88,"l":28.0001,"n":14188,"o":29.73,"t":"2025-09-05T04:00:00Z","v":760739,"vw":28.701344},{"c":28.49,"h":29.285,"l":28.06,"n":10714,"o":29.14,"t":"2025-09-08T04:00:00Z","v":620384,"vw":28.498343},{"c":29.15,"h":29.28,"l":28.3,"n":10898,"o":28.64,"t":"2025-09-09T04:00:00Z","v":607506,"vw":28.888512},{"c":28.92,"h":30.05,"l":28.59,"n":12046,"o":29.63,"t":"2025-09-10T04:00:00Z","v":637278,"vw":29.132174},{"c":29.16,"h":29.58,"l":28.99,"n":10630,"o":29.09,"t":"2025-09-11T04:00:00Z","v":522000,"vw":29.243031},{"c":28.67,"h":29.22,"l":28.6,"n":8111,"o":29.13,"t":"2025-09-12T04:00:00Z","v":361326,"vw":28.807238},{"c":29.73,"h":30.56,"l":29.1,"n":17426,"o":29.1,"t":"2025-09-15T04:00:00Z","v":1077328,"vw":29.953575},{"c":29.43,"h":30.02,"l":29.25,"n":11775,"o":29.68,"t":"2025-09-16T04:00:00Z","v":652812,"vw":29.684028},{"c":29.52,"h":29.89,"l":27.22,"n":14823,"o":28.9,"t":"2025-09-17T04:00:00Z","v":871594,"vw":29.076714},{"c":31.2,"h":31.67,"l":29.78,"n":22642,"o":30.44,"t":"2025-09-18T04:00:00Z","v":1418293,"vw":31.044248},{"c":31.18,"h":31.9283,"l":30.96,"n":14163,"o":30.98,"t":"2025-09-19T04:00:00Z","v":1228560,"vw":31.22197},{"c":31.55,"h":32.2399,"l":30.76,"n":14653,"o":31.27,"t":"2025-09-22T04:00:00Z","v":983985,"vw":31.712497},{"c":30.67,"h":32,"l":30.62,"n":13905,"o":31.75,"t":"2025-09-23T04:00:00Z","v":790662,"vw":31.121969},{"c":29.13,"h":30.9,"l":29.02,"n":14570,"o":30.9,"t":"2025-09-24T04:00:00Z","v":817403,"vw":29.522261},{"c":28.04,"h":28.665,"l":27.925,"n":20675,"o":28.59,"t":"2025-09-25T04:00:00Z","v":1350128,"vw":28.212721},{"c":29.13,"h":29.365,"l":27.79,"n":19097,"o":28.22,"t":"2025-09-26T04:00:00Z","v":1276928,"vw":28.65473},{"c":29.13,"h":29.95,"l":28.8706,"n":15130,"o":29.69,"t":"2025-09-29T04:00:00Z","v":1108911,"vw":29.247758},{"c":29.63,"h":29.67,"l":28.4,"n":11061,"o":29.21,"t":"2025-09-30T04:00:00Z","v":897844,"vw":29.367309},{"c":30.39,"h":30.46,"l":28.75,"n":13458,"o":28.91,"t":"2025-10-01T04:00:00Z","v":560493,"vw":29.914793},{"c":31.1,"h":31.457,"l":30.4601,"n":12646,"o":31.17,"t":"2025-10-02T04:00:00Z","v":553977,"vw":30.996452},{"c":30.85,"h":32.27,"l":30.64,"n":14098,"o":31.36,"t":"2025-10-03T04:00:00Z","v":706837,"vw":31.420938},{"c":30.78,"h":31.665,"l":30.71,"n":13056,"o":31.61,"t":"2025-10-06T04:00:00Z","v":447596,"vw":31.127531},{"c":29.87,"h":31.7,"l":28.7403,"n":12916,"o":30.98,"t":"2025-10-07T04:00:00Z","v":853862,"vw":29.719167},{"c":30.57,"h":30.7,"l":29.89,"n":14680,"o":30.11,"t":"2025-10-08T04:00:00Z","v":650568,"vw":30.481601},{"c":30.29,"h":30.95,"l":29.74,"n":12827,"o":30.61,"t":"2025-10-09T04:00:00Z","v":656793,"vw":30.219505},{"c":28.07,"h":30.59,"l":28.045,"n":14845,"o":30.28,"t":"2025-10-10T04:00:00Z","v":787071,"vw":28.907176},{"c":30.62,"h":30.695,"l":29.11,"n":13749,"o":29.2,"t":"2025-10-13T04:00:00Z","v":694033,"vw":30.052935},{"c":30.72,"h":31.24,"l":29.51,"n":14759,"o":29.72,"t":"2025-10-14T04:00:00Z","v":606914,"vw":30.578355},{"c":32.54,"h":32.58,"l":30.71,"n":14996,"o":31.56,"t":"2025-10-15T04:00:00Z","v":1052808,"vw":31.988287},{"c":31.7,"h":33.55,"l":31.64,"n":15385,"o":33.38,"t":"2025-10-16T04:00:00Z","v":1000284,"vw":32.241207},{"c":30.1,"h":31.66,"l":29.93,"n":14340,"o":31.355,"t":"2025-10-17T04:00:00Z","v":584778,"vw":30.399463},{"c":31.78,"h":31.86,"l":30.5595,"n":9529,"o":30.58,"t":"2025-10-20T04:00:00Z","v":564416,"vw":31.526749},{"c":31.93,"h":32.23,"l":31.04,"n":10483,"o":31.69,"t":"2025-10-21T04:00:00Z","v":631776,"vw":31.849877},{"c":30.37,"h":31.8995,"l":29.49,"n":14897,"o":31.53,"t":"2025-10-22T04:00:00Z","v":915213,"vw":30.319255},{"c":32.17,"h":32.77,"l":30.37,"n":14021,"o":30.37,"t":"2025-10-23T04:00:00Z","v":698543,"vw":32.061148},{"c":32.6,"h":33.57,"l":32.55,"n":9812,"o":32.99,"t":"2025-10-24T04:00:00Z","v":370030,"vw":32.938651},{"c":33.53,"h":33.73,"l":32.93,"n":11109,"o":33.2,"t":"2025-10-27T04:00:00Z","v":674659,"vw":33.378927},{"c":32.59,"h":33.96,"l":32.5732,"n":11264,"o":33.73,"t":"2025-10-28T04:00:00Z","v":549738,"vw":33.148098},{"c":32.43,"h":33.78,"l":31.91,"n":10967,"o":32.92,"t":"2025-10-29T04:00:00Z","v":530961,"vw":32.549566},{"c":31.57,"h":32.355,"l":31.08,"n":10492,"o":32.1,"t":"2025-10-30T04:00:00Z","v":441722,"vw":31.527073},{"c":33.01,"h":33.22,"l":31.63,"n":10708,"o":32,"t":"2025-10-31T04:00:00Z","v":461757,"vw":32.753617},{"c":32.39,"h":33.06,"l":31.47,"n":11118,"o":33.06,"t":"2025-11-03T05:00:00Z","v":570010,"vw":32.27946},{"c":30.57,"h":32.22,"l":30.41,"n":11566,"o":30.84,"t":"2025-11-04T05:00:00Z","v":593365,"vw":30.91694},{"c":31.5,"h":31.815,"l":30.74,"n":13135,"o":30.74,"t":"2025-11-05T05:00:00Z","v":571783,"vw":31.445412},{"c":29.79,"h":32.0156,"l":29.72,"n":21165,"o":31.6,"t":"2025-11-06T05:00:00Z","v":1057102,"vw":30.547896},{"c":34.16,"h":36.59,"l":32.28,"n":36431,"o":34.765,"t":"2025-11-07T05:00:00Z","v":2393363,"vw":34.130434},{"c":36.47,"h":38.62,"l":35.35,"n":25794,"o":35.82,"t":"2025-11-10T05:00:00Z","v":1693421,"vw":36.869849},{"c":34.78,"h":36.3,"l":34.58,"n":15471,"o":36,"t":"2025-11-11T05:00:00Z","v":801470,"vw":35.201584},{"c":33.26,"h":35.5,"l":32.7,"n":16679,"o":34.93,"t":"2025-11-12T05:00:00Z","v":803805,"vw":33.549351},{"c":30.35,"h":33.09,"l":30.01,"n":19564,"o":32.61,"t":"2025-11-13T05:00:00Z","v":1060517,"vw":30.877568},{"c":30.5,"h":31.1332,"l":28.05,"n":19812,"o":28.72,"t":"2025-11-14T05:00:00Z","v":1137977,"vw":30.1714},{"c":29.48,"h":30.94,"l":29.06,"n":12022,"o":29.97,"t":"2025-11-17T05:00:00Z","v":697769,"vw":29.698474},{"c":28.6,"h":29.73,"l":28.16,"n":13474,"o":28.98,"t":"2025-11-18T05:00:00Z","v":764921,"vw":28.771126},{"c":29.61,"h":30.58,"l":28.6,"n":14300,"o":28.6,"t":"2025-11-19T05:00:00Z","v":871181,"vw":29.663604},{"c":28.655,"h":31.31,"l":28.4,"n":17357,"o":30.99,"t":"2025-11-20T05:00:00Z","v":964364,"vw":29.275041},{"c":30.33,"h":30.785,"l":28.09,"n":16238,"o":28.71,"t":"2025-11-21T05:00:00Z","v":857611,"vw":29.80564},{"c":32.29,"h":32.48,"l":30.02,"n":13084,"o":30.52,"t":"2025-11-24T05:00:00Z","v":742004,"vw":31.951202},{"c":33.25,"h":33.45,"l":31.314,"n":11715,"o":32.03,"t":"2025-11-25T05:00:00Z","v":575988,"vw":32.664578},{"c":34.71,"h":35.1,"l":33.1,"n":11619,"o":33.43,"t":"2025-11-26T05:00:00Z","v":767810,"vw":34.438095},{"c":35.23,"h":35.3,"l":34.38,"n":7494,"o":35.08,"t":"2025-11-28T05:00:00Z","v":374042,"vw":35.005707},{"c":33.05,"h":34.05,"l":31.91,"n":13964,"o":33.56,"t":"2025-12-01T05:00:00Z","v":901278,"vw":33.052486},{"c":33.64,"h":34.45,"l":33.18,"n":9426,"o":33.95,"t":"2025-12-02T05:00:00Z","v":655203,"vw":33.720895},{"c":34.12,"h":34.4498,"l":32.63,"n":9383,"o":33.77,"t":"2025-12-03T05:00:00Z","v":504384,"vw":33.87957},{"c":36.34,"h":36.48,"l":33.775,"n":12885,"o":33.92,"t":"2025-12-04T05:00:00Z","v":761069,"vw":35.797377},{"c":36.44,"h":36.49,"l":35.56,"n":11092,"o":36.44,"t":"2025-12-05T05:00:00Z","v":450786,"vw":36.254203},{"c":36.95,"h":37.03,"l":35.81,"n":11019,"o":36.5,"t":"2025-12-08T05:00:00Z","v":488168,"vw":36.587355},{"c":37.9,"h":38.39,"l":36.5,"n":11623,"o":36.95,"t":"2025-12-09T05:00:00Z","v":591084,"vw":37.790415},{"c":37.8,"h":38.53,"l":36.95,"n":12833,"o":37.8,"t":"2025-12-10T05:00:00Z","v":625005,"vw":37.793636},{"c":38.23,"h":38.635,"l":36.48,"n":11407,"o":37.55,"t":"2025-12-11T05:00:00Z","v":693357,"vw":38.140727},{"c":36.12,"h":38.02,"l":35.11,"n":18671,"o":38.02,"t":"2025-12-12T05:00:00Z","v":531332,"vw":36.260238},{"c":36.5,"h":37.28,"l":35.75,"n":12934,"o":36.85,"t":"2025-12-15T05:00:00Z","v":633001,"vw":36.395328},{"c":35.43,"h":37.032,"l":35.165,"n":10479,"o":36.4,"t":"2025-12-16T05:00:00Z","v":440671,"vw":35.660432},{"c":34.66,"h":37.0638,"l":34.285,"n":12075,"o":36.29,"t":"2025-12-17T05:00:00Z","v":565546,"vw":35.062267},{"c":35.95,"h":36.33,"l":34.99,"n":8937,"o":35.85,"t":"2025-12-18T05:00:00Z","v":521678,"vw":35.906633},{"c":37.71,"h":37.78,"l":35.8901,"n":10567,"o":36.28,"t":"2025-12-19T05:00:00Z","v":1063049,"vw":37.29581},{"c":38.24,"h":38.99,"l":37.68,"n":12081,"o":38.73,"t":"2025-12-22T05:00:00Z","v":581657,"vw":38.192854},{"c":39.45,"h":39.5,"l":38.11,"n":10066,"o":38.15,"t":"2025-12-23T05:00:00Z","v":436787,"vw":38.975508},{"c":39.32,"h":39.99,"l":38.55,"n":6086,"o":39.44,"t":"2025-12-24T05:00:00Z","v":336309,"vw":39.066084},{"c":39.2,"h":39.31,"l":38.45,"n":7105,"o":39.08,"t":"2025-12-26T05:00:00Z","v":266574,"vw":39.018716},{"c":39.01,"h":39.3245,"l":38.2,"n":8570,"o":38.65,"t":"2025-12-29T05:00:00Z","v":484369,"vw":38.770676},{"c":38.55,"h":39.66,"l":38.395,"n":8436,"o":39.07,"t":"2025-12-30T05:00:00Z","v":652060,"vw":38.744429},{"c":37.51,"h":38.94,"l":37.47,"n":7264,"o":38.56,"t":"2025-12-31T05:00:00Z","v":408227,"vw":37.953941},{"c":38.37,"h":39.4,"l":37.52,"n":12651,"o":38.49,"t":"2026-01-02T05:00:00Z","v":536637,"vw":38.502902},{"c":38.09,"h":39.62,"l":36.684,"n":12948,"o":39.26,"t":"2026-01-05T05:00:00Z","v":707840,"vw":37.710342},{"c":37.7,"h":38.54,"l":36.265,"n":18182,"o":38.19,"t":"2026-01-06T05:00:00Z","v":836226,"vw":37.58724},{"c":37.55,"h":38,"l":36.72,"n":9850,"o":37.55,"t":"2026-01-07T05:00:00Z","v":480685,"vw":37.471254},{"c":40.03,"h":40.17,"l":37.1,"n":15953,"o":37.55,"t":"2026-01-08T05:00:00Z","v":1004978,"vw":39.449158},{"c":40.02,"h":41.52,"l":39.24,"n":12446,"o":40.04,"t":"2026-01-09T05:00:00Z","v":650185,"vw":40.376284},{"c":41.57,"h":41.7999,"l":39.7,"n":10847,"o":39.79,"t":"2026-01-12T05:00:00Z","v":551996,"vw":41.297197},{"c":42.72,"h":46.64,"l":41.65,"n":23458,"o":44.825,"t":"2026-01-13T05:00:00Z","v":1307140,"vw":43.687262},{"c":43.17,"h":43.43,"l":40.92,"n":17073,"o":42.3,"t":"2026-01-14T05:00:00Z","v":1074924,"vw":42.903516},{"c":43.83,"h":45.56,"l":43.47,"n":14231,"o":43.47,"t":"2026-01-15T05:00:00Z","v":735392,"vw":44.300377},{"c":43.94,"h":44.9,"l":42.94,"n":12670,"o":44.08,"t":"2026-01-16T05:00:00Z","v":629579,"vw":43.955661},{"c":45.25,"h":47.5,"l":43.65,"n":19119,"o":43.87,"t":"2026-01-20T05:00:00Z","v":1085022,"vw":45.769332},{"c":45.94,"h":46.3,"l":43.715,"n":17608,"o":46.29,"t":"2026-01-21T05:00:00Z","v":1020921,"vw":45.261966},{"c":48,"h":48.31,"l":45.9,"n":16931,"o":47.47,"t":"2026-01-22T05:00:00Z","v":1067091,"vw":47.704423},{"c":43.93,"h":47.8,"l":43.75,"n":20212,"o":47.52,"t":"2026-01-23T05:00:00Z","v":1269472,"vw":44.864099},{"c":43.58,"h":44.9731,"l":42.61,"n":16270,"o":43.75,"t":"2026-01-26T05:00:00Z","v":920957,"vw":43.518409},{"c":44.925,"h":45.69,"l":43.6616,"n":11133,"o":44.27,"t":"2026-01-27T05:00:00Z","v":513426,"vw":44.841931},{"c":45.98,"h":46.63,"l":43.84,"n":16406,"o":45,"t":"2026-01-28T05:00:00Z","v":878576,"vw":45.600764},{"c":47.11,"h":48.29,"l":45.06,"n":18324,"o":46.18,"t":"2026-01-29T05:00:00Z","v":1069527,"vw":46.852305},{"c":45.61,"h":48.6615,"l":44.8,"n":17528,"o":46.01,"t":"2026-01-30T05:00:00Z","v":944020,"vw":46.199021},{"c":48.08,"h":49.27,"l":45.125,"n":18383,"o":45.13,"t":"2026-02-02T05:00:00Z","v":971923,"vw":48.115208},{"c":49.98,"h":50.78,"l":47.45,"n":19212,"o":49.86,"t":"2026-02-03T05:00:00Z","v":1275253,"vw":49.127589},{"c":43.86,"h":48.75,"l":41.51,"n":66821,"o":48.74,"t":"2026-02-04T05:00:00Z","v":5335161,"vw":44.524961},{"c":46.09,"h":46.73,"l":42.01,"n":33630,"o":42.09,"t":"2026-02-05T05:00:00Z","v":2345987,"vw":45.439248},{"c":51.12,"h":51.34,"l":47.21,"n":26773,"o":47.59,"t":"2026-02-06T05:00:00Z","v":1480955,"vw":49.650178},{"c":54.59,"h":54.895,"l":50.94,"n":24967,"o":51.2,"t":"2026-02-09T05:00:00Z","v":1432177,"vw":53.868072},{"c":52.92,"h":55.31,"l":52.57,"n":17962,"o":55,"t":"2026-02-10T05:00:00Z","v":889536,"vw":53.205334},{"c":54.84,"h":55.17,"l":51.51,"n":25108,"o":54,"t":"2026-02-11T05:00:00Z","v":1587534,"vw":53.958179},{"c":52.43,"h":55.92,"l":51.67,"n":27942,"o":55,"t":"2026-02-12T05:00:00Z","v":1774152,"vw":53.139758},{"c":52.28,"h":53.0299,"l":49.5,"n":19702,"o":52.07,"t":"2026-02-13T05:00:00Z","v":1127453,"vw":51.808128},{"c":50.89,"h":52.02,"l":49.1026,"n":15086,"o":51.515,"t":"2026-02-17T05:00:00Z","v":727101,"vw":50.609161},{"c":54.35,"h":56.43,"l":50.65,"n":26996,"o":51.01,"t":"2026-02-18T05:00:00Z","v":1961857,"vw":54.544434},{"c":55.68,"h":56.2,"l":53.23,"n":22018,"o":53.71,"t":"2026-02-19T05:00:00Z","v":1303057,"vw":55.025823},{"c":56.01,"h":59,"l":53.96,"n":22096,"o":53.96,"t":"2026-02-20T05:00:00Z","v":1432792,"vw":56.80352},{"c":54.7,"h":56.66,"l":53.52,"n":17724,"o":55.5,"t":"2026-02-23T05:00:00Z","v":1102829,"vw":54.535414},{"c":57.64,"h":60.755,"l":56.47,"n":35504,"o":56.47,"t":"2026-02-24T05:00:00Z","v":2497159,"vw":58.608096},{"c":60.6,"h":61.8,"l":58.3,"n":32416,"o":58.3,"t":"2026-02-25T05:00:00Z","v":2007582,"vw":60.77956},{"c":62.95,"h":62.98,"l":58.81,"n":34599,"o":60.515,"t":"2026-02-26T05:00:00Z","v":2453208,"vw":61.33211},{"c":56.19,"h":59.35,"l":53.5,"n":53833,"o":56,"t":"2026-02-27T05:00:00Z","v":3712573,"vw":55.834501},{"c":67.69,"h":68.2,"l":60.04,"n":68229,"o":67.51,"t":"2026-03-02T05:00:00Z","v":4909615,"vw":65.426382},{"c":63.07,"h":68.5,"l":61.401,"n":50055,"o":67.64,"t":"2026-03-03T05:00:00Z","v":3407593,"vw":63.822091},{"c":67.02,"h":69.5166,"l":64,"n":39863,"o":66.77,"t":"2026-03-04T05:00:00Z","v":2512672,"vw":66.594934},{"c":62.56,"h":67.87,"l":59.1877,"n":39979,"o":67.02,"t":"2026-03-05T05:00:00Z","v":2606603,"vw":62.089331},{"c":58.64,"h":63.9899,"l":58.22,"n":38560,"o":60.135,"t":"2026-03-06T05:00:00Z","v":2406237,"vw":60.364017},{"c":61,"h":61.685,"l":56.42,"n":30120,"o":56.89,"t":"2026-03-09T04:00:00Z","v":1717225,"vw":59.220496},{"c":63.79,"h":66.39,"l":61.92,"n":42408,"o":62,"t":"2026-03-10T04:00:00Z","v":2982766,"vw":64.228457},{"c":66.49,"h":67.7244,"l":61.25,"n":26417,"o":62.03,"t":"2026-03-11T04:00:00Z","v":1642810,"vw":65.651416},{"c":62.77,"h":65.65,"l":61.84,"n":29359,"o":64.42,"t":"2026-03-12T04:00:00Z","v":1798786,"vw":63.754862},{"c":62.6,"h":64.8699,"l":61.87,"n":19381,"o":63.28,"t":"2026-03-13T04:00:00Z","v":1060016,"vw":62.905141},{"c":68.5,"h":69.8273,"l":64,"n":40322,"o":64.725,"t":"2026-03-16T04:00:00Z","v":2942932,"vw":68.390043},{"c":71.14,"h":71.35,"l":65.12,"n":32204,"o":68.3,"t":"2026-03-17T04:00:00Z","v":2080972,"vw":68.714787},{"c":68.54,"h":72.9,"l":68.23,"n":29716,"o":71.26,"t":"2026-03-18T04:00:00Z","v":1830457,"vw":70.095147},{"c":70.88,"h":71.62,"l":63.58,"n":32655,"o":65.76,"t":"2026-03-19T04:00:00Z","v":1849340,"vw":68.091435},{"c":65.76,"h":71.52,"l":64.6601,"n":41420,"o":70.88,"t":"2026-03-20T04:00:00Z","v":3984594,"vw":66.679467},{"c":69.95,"h":70.79,"l":66.365,"n":27982,"o":66.5,"t":"2026-03-23T04:00:00Z","v":1851920,"vw":69.562195},{"c":71.56,"h":72.33,"l":68.2649,"n":23710,"o":68.915,"t":"2026-03-24T04:00:00Z","v":1420366,"vw":70.950645},{"c":71.75,"h":74.1,"l":70.76,"n":23907,"o":73,"t":"2026-03-25T04:00:00Z","v":1303939,"vw":72.310766},{"c":63.86,"h":69.6499,"l":63.68,"n":26603,"o":69,"t":"2026-03-26T04:00:00Z","v":1557848,"vw":65.775145},{"c":64.32,"h":65.095,"l":61.1001,"n":41579,"o":62.99,"t":"2026-03-27T04:00:00Z","v":2171741,"vw":63.310847},{"c":54,"h":65.94,"l":53.25,"n":42300,"o":65.68,"t":"2026-03-30T04:00:00Z","v":2886303,"vw":55.705132},{"c":57.02,"h":57.72,"l":53.4,"n":42067,"o":55.4,"t":"2026-03-31T04:00:00Z","v":2915418,"vw":55.78918},{"c":58.3,"h":61.28,"l":57.665,"n":24221,"o":58.88,"t":"2026-04-01T04:00:00Z","v":1540846,"vw":59.350261},{"c":60.12,"h":60.99,"l":54.5001,"n":22262,"o":54.84,"t":"2026-04-02T04:00:00Z","v":1285645,"vw":59.182411},{"c":58.2,"h":61.16,"l":57.2501,"n":18047,"o":60.36,"t":"2026-04-06T04:00:00Z","v":917261,"vw":58.357702},{"c":57.72,"h":58.33,"l":55.09,"n":18547,"o":57.5,"t":"2026-04-07T04:00:00Z","v":956624,"vw":56.993583},{"c":60.32,"h":64.13,"l":59.4401,"n":25906,"o":63.25,"t":"2026-04-08T04:00:00Z","v":1301465,"vw":60.956894},{"c":62.72,"h":63.9901,"l":60.42,"n":25649,"o":60.42,"t":"2026-04-09T04:00:00Z","v":1479964,"vw":62.753323},{"c":65.37,"h":66.4,"l":57.8,"n":32188,"o":62.8,"t":"2026-04-10T04:00:00Z","v":1901529,"vw":63.682559},{"c":69.86,"h":70.97,"l":64,"n":33926,"o":64.66,"t":"2026-04-13T04:00:00Z","v":1880778,"vw":68.92196},{"c":66.87,"h":71.385,"l":66.03,"n":24144,"o":70.66,"t":"2026-04-14T04:00:00Z","v":1132913,"vw":67.608552},{"c":66.42,"h":68.37,"l":64.59,"n":18127,"o":66.75,"t":"2026-04-15T04:00:00Z","v":936871,"vw":66.262729},{"c":69.48,"h":69.65,"l":64.6,"n":21537,"o":65.96,"t":"2026-04-16T04:00:00Z","v":834104,"vw":68.265537},{"c":70.43,"h":71.5577,"l":68,"n":24347,"o":70.91,"t":"2026-04-17T04:00:00Z","v":1082075,"vw":69.818854},{"c":71.34,"h":71.96,"l":68.92,"n":17215,"o":70.675,"t":"2026-04-20T04:00:00Z","v":771300,"vw":70.900492},{"c":72.22,"h":74.97,"l":71.755,"n":19840,"o":72,"t":"2026-04-21T04:00:00Z","v":1012475,"vw":73.293598},{"c":71.98,"h":74.084,"l":68.8,"n":18286,"o":72.98,"t":"2026-04-22T04:00:00Z","v":828115,"vw":71.088384},{"c":74.2,"h":74.23,"l":70.5301,"n":16384,"o":72.15,"t":"2026-04-23T04:00:00Z","v":687591,"vw":72.802544},{"c":75.79,"h":80.27,"l":74.9,"n":26662,"o":75,"t":"2026-04-24T04:00:00Z","v":1342169,"vw":77.026058},{"c":70.04,"h":75.74,"l":69.09,"n":27998,"o":75.16,"t":"2026-04-27T04:00:00Z","v":1130289,"vw":70.682668},{"c":65.78,"h":68.9408,"l":64.6,"n":26335,"o":67.26,"t":"2026-04-28T04:00:00Z","v":1224389,"vw":65.965787},{"c":64.97,"h":66.55,"l":63.43,"n":20679,"o":66.505,"t":"2026-04-29T04:00:00Z","v":811086,"vw":64.833345},{"c":69.85,"h":70.19,"l":65.605,"n":18932,"o":65.605,"t":"2026-04-30T04:00:00Z","v":851838,"vw":68.519287},{"c":70.98,"h":71.27,"l":67.214,"n":19483,"o":69.21,"t":"2026-05-01T04:00:00Z","v":725397,"vw":70.508047},{"c":69.41,"h":71.51,"l":67.43,"n":19272,"o":70.43,"t":"2026-05-04T04:00:00Z","v":770404,"vw":69.39336},{"c":66.95,"h":70,"l":65.71,"n":21193,"o":69.33,"t":"2026-05-05T04:00:00Z","v":810039,"vw":67.069413},{"c":71.29,"h":71.7082,"l":66.14,"n":21680,"o":67.52,"t":"2026-05-06T04:00:00Z","v":1126550,"vw":70.137874},{"c":66.19,"h":72.64,"l":66.02,"n":37336,"o":72.02,"t":"2026-05-07T04:00:00Z","v":2239828,"vw":68.673852},{"c":73.91,"h":86.95,"l":71.8,"n":61890,"o":76.96,"t":"2026-05-08T04:00:00Z","v":3792161,"vw":77.843182},{"c":84.95,"h":84.98,"l":75.46,"n":48158,"o":75.46,"t":"2026-05-11T04:00:00Z","v":2396675,"vw":82.980883},{"c":83.81,"h":84.93,"l":75.727,"n":37551,"o":83.39,"t":"2026-05-12T04:00:00Z","v":1620092,"vw":81.389431},{"c":80.42,"h":86.75,"l":76.06,"n":37836,"o":85.045,"t":"2026-05-13T04:00:00Z","v":1802114,"vw":79.608958},{"c":81.33,"h":81.94,"l":77.75,"n":22928,"o":80.45,"t":"2026-05-14T04:00:00Z","v":806270,"vw":80.321326},{"c":75.61,"h":77.28,"l":73.8,"n":24681,"o":77.21,"t":"2026-05-15T04:00:00Z","v":1162088,"vw":75.408595},{"c":70.83,"h":76.98,"l":68.84,"n":30570,"o":76.575,"t":"2026-05-18T04:00:00Z","v":1508385,"vw":70.913738},{"c":69.49,"h":71.22,"l":65.91,"n":24848,"o":67.64,"t":"2026-05-19T04:00:00Z","v":999419,"vw":68.642725},{"c":71.3,"h":71.62,"l":68.4,"n":21490,"o":71.09,"t":"2026-05-20T04:00:00Z","v":1108988,"vw":70.881678},{"c":76.43,"h":76.84,"l":70.98,"n":25143,"o":71.52,"t":"2026-05-21T04:00:00Z","v":1037688,"vw":75.379361},{"c":78.545,"h":79.45,"l":75.49,"n":19031,"o":77.36,"t":"2026-05-22T04:00:00Z","v":890125,"vw":78.064396},{"c":81.57,"h":82.905,"l":78,"n":30918,"o":80.6,"t":"2026-05-26T04:00:00Z","v":1183128,"vw":81.219374},{"c":81.39,"h":83.175,"l":78.02,"n":24880,"o":82.48,"t":"2026-05-27T04:00:00Z","v":906599,"vw":81.418684},{"c":79.15,"h":82.01,"l":76.64,"n":24962,"o":81.95,"t":"2026-05-28T04:00:00Z","v":1106076,"vw":78.576867},{"c":74.12,"h":79.46,"l":71.56,"n":28263,"o":79.46,"t":"2026-05-29T04:00:00Z","v":1418422,"vw":73.692978},{"c":70.58,"h":73.74,"l":69.38,"n":29369,"o":72.17,"t":"2026-06-01T04:00:00Z","v":1145050,"vw":70.952016},{"c":76.36,"h":76.99,"l":71.726,"n":24008,"o":72.385,"t":"2026-06-02T04:00:00Z","v":1134018,"vw":76.002203},{"c":76.39,"h":80.28,"l":75.11,"n":28031,"o":78.45,"t":"2026-06-03T04:00:00Z","v":1505846,"vw":77.384317},{"c":74.89,"h":76.9,"l":70.84,"n":20794,"o":72.43,"t":"2026-06-04T04:00:00Z","v":895364,"vw":74.269998},{"c":65.85,"h":72.3784,"l":65.0001,"n":27075,"o":71.05,"t":"2026-06-05T04:00:00Z","v":1166758,"vw":67.45205},{"c":66.77,"h":70.85,"l":66.45,"n":18785,"o":70,"t":"2026-06-08T04:00:00Z","v":814475,"vw":67.428912},{"c":63.48,"h":70.19,"l":59.58,"n":24566,"o":68.6,"t":"2026-06-09T04:00:00Z","v":1155969,"vw":63.481215},{"c":62.7,"h":66.52,"l":61.83,"n":24472,"o":63.07,"t":"2026-06-10T04:00:00Z","v":966875,"vw":63.222885},{"c":70.19,"h":70.3378,"l":63.67,"n":23044,"o":64.52,"t":"2026-06-11T04:00:00Z","v":1029278,"vw":68.265369},{"c":69.66,"h":72,"l":68.19,"n":19889,"o":70.12,"t":"2026-06-12T04:00:00Z","v":889847,"vw":70.31711},{"c":69.63,"h":72.49,"l":68.76,"n":25215,"o":71.82,"t":"2026-06-15T04:00:00Z","v":1161443,"vw":69.999308},{"c":66.26,"h":69.4,"l":64.04,"n":22632,"o":68.42,"t":"2026-06-16T04:00:00Z","v":824220,"vw":66.351204},{"c":64.55,"h":67.58,"l":63.86,"n":26424,"o":67.57,"t":"2026-06-17T04:00:00Z","v":1380085,"vw":65.374378},{"c":64.73,"h":68.005,"l":63.26,"n":26458,"o":67.02,"t":"2026-06-18T04:00:00Z","v":1199978,"vw":64.708992},{"c":65.2,"h":65.535,"l":62.78,"n":18055,"o":65.12,"t":"2026-06-22T04:00:00Z","v":770400,"vw":64.465774},{"c":66.44,"h":68.7798,"l":60.03,"n":27355,"o":60.38,"t":"2026-06-23T04:00:00Z","v":1561250,"vw":66.007174},{"c":63.81,"h":67.13,"l":62.8125,"n":24234,"o":65.25,"t":"2026-06-24T04:00:00Z","v":953382,"vw":64.7069},{"c":62.44,"h":65.6,"l":60.53,"n":20450,"o":65.1,"t":"2026-06-25T04:00:00Z","v":752581,"vw":62.356797},{"c":61.37,"h":61.8,"l":58.43,"n":30694,"o":60.59,"t":"2026-06-26T04:00:00Z","v":5746738,"vw":61.054462},{"c":65.04,"h":65.08,"l":59.5,"n":22381,"o":60.39,"t":"2026-06-29T04:00:00Z","v":1098931,"vw":63.506109},{"c":69.62,"h":69.82,"l":64.96,"n":22659,"o":65.04,"t":"2026-06-30T04:00:00Z","v":1200629,"vw":68.848038},{"c":66.96,"h":68.8,"l":64.52,"n":21251,"o":68.58,"t":"2026-07-01T04:00:00Z","v":1220655,"vw":66.570914},{"c":63.25,"h":69.24,"l":61.4884,"n":22066,"o":66.77,"t":"2026-07-02T04:00:00Z","v":1046021,"vw":63.966782},{"c":65.3,"h":68.075,"l":63.21,"n":18307,"o":63.615,"t":"2026-07-06T04:00:00Z","v":772882,"vw":66.230351},{"c":59.01,"h":63.0699,"l":58.47,"n":24132,"o":62.19,"t":"2026-07-07T04:00:00Z","v":798573,"vw":59.740662},{"c":58.68,"h":59.66,"l":56.81,"n":23402,"o":58,"t":"2026-07-08T04:00:00Z","v":1173764,"vw":58.267697},{"c":74.71,"h":76.43,"l":60.12,"n":60552,"o":60.7,"t":"2026-07-09T04:00:00Z","v":4047325,"vw":72.379153},{"c":72.05,"h":76.01,"l":69.66,"n":29582,"o":73.59,"t":"2026-07-10T04:00:00Z","v":1592420,"vw":71.915784},{"c":68.79,"h":73.86,"l":67.39,"n":20299,"o":70.73,"t":"2026-07-13T04:00:00Z","v":1029573,"vw":69.97448},{"c":71.48,"h":72.7,"l":70.2,"n":15720,"o":71.02,"t":"2026-07-14T04:00:00Z","v":855617,"vw":71.429583},{"c":67.82,"h":74.19,"l":64.68,"n":21663,"o":73.05,"t":"2026-07-15T04:00:00Z","v":997298,"vw":67.378332},{"c":65.69,"h":68.61,"l":64.1601,"n":20230,"o":66.205,"t":"2026-07-16T04:00:00Z","v":1124276,"vw":66.05144},{"c":69.25,"h":71.555,"l":62.1869,"n":20315,"o":62.3,"t":"2026-07-17T04:00:00Z","v":858406,"vw":68.404976},{"c":68.31,"h":71.35,"l":67.13,"n":17920,"o":69.52,"t":"2026-07-20T04:00:00Z","v":783273,"vw":68.333659},{"c":75.23,"h":76.45,"l":70.8,"n":19662,"o":70.87,"t":"2026-07-21T04:00:00Z","v":849509,"vw":74.684672},{"c":72.44,"h":76.62,"l":72.22,"n":18285,"o":73.88,"t":"2026-07-22T04:00:00Z","v":682690,"vw":73.865281},{"c":73,"h":74.98,"l":69.8514,"n":17266,"o":70.95,"t":"2026-07-23T04:00:00Z","v":942996,"vw":72.447776},{"c":70.02,"h":73.35,"l":69.21,"n":15964,"o":73,"t":"2026-07-24T04:00:00Z","v":736994,"vw":70.58306},{"c":67.78,"h":70.805,"l":64.5,"n":15643,"o":70.32,"t":"2026-07-27T04:00:00Z","v":756560,"vw":67.031733},{"c":63.3,"h":65.34,"l":60.05,"n":22207,"o":65.34,"t":"2026-07-28T04:00:00Z","v":1212610,"vw":62.468811},{"c":59.07,"h":63.62,"l":58.3701,"n":22043,"o":62.09,"t":"2026-07-29T04:00:00Z","v":1117774,"vw":60.266232},{"c":65.71,"h":66.1,"l":62.73,"n":17798,"o":62.96,"t":"2026-07-30T04:00:00Z","v":711512,"vw":64.950335},{"c":68.8,"h":71.99,"l":66.73,"n":17960,"o":69.84,"t":"2026-07-31T04:00:00Z","v":816454,"vw":68.987103},{"c":70.11,"h":72.34,"l":65.1,"n":17664,"o":65.9,"t":"2026-08-03T04:00:00Z","v":794092,"vw":69.99922},{"c":77.18,"h":79.09,"l":72.48,"n":24049,"o":73.88,"t":"2026-08-04T04:00:00Z","v":1259423,"vw":77.032511},{"c":75.25,"h":80.1,"l":75.2,"n":18890,"o":76.34,"t":"2026-08-05T04:00:00Z","v":931622,"vw":76.938645},{"c":75.44,"h":78.45,"l":72,"n":22236,"o":74.32,"t":"2026-08-06T04:00:00Z","v":1175325,"vw":76.145511},{"c":56.155,"h":61.95,"l":56.11,"n":89841,"o":58.27,"t":"2026-08-07T04:00:00Z","v":5472695,"vw":58.177126},{"c":51.005,"h":56.85,"l":51,"n":56004,"o":56.85,"t":"2026-08-10T04:00:00Z","v":2918469,"vw":52.561325},{"c":49.21,"h":51.84,"l":48.95,"n":41283,"o":51.54,"t":"2026-08-11T04:00:00Z","v":2104580,"vw":49.782231},{"c":53.04,"h":53.5,"l":50.4009,"n":28453,"o":51.025,"t":"2026-08-12T04:00:00Z","v":1704704,"vw":52.633022},{"c":50.35,"h":54.19,"l":50.18,"n":23267,"o":51.55,"t":"2026-08-13T04:00:00Z","v":1363518,"vw":51.180477},{"c":52.6,"h":53.85,"l":49.8001,"n":17852,"o":50.33,"t":"2026-08-14T04:00:00Z","v":811641,"vw":52.268721},{"c":54,"h":54.31,"l":51.8,"n":19279,"o":52.5,"t":"2026-08-17T04:00:00Z","v":1028529,"vw":53.761116},{"c":50,"h":54.5,"l":49.89,"n":22813,"o":52.84,"t":"2026-08-18T04:00:00Z","v":1151979,"vw":50.763438},{"c":47.88,"h":51.1387,"l":47.01,"n":21684,"o":50.26,"t":"2026-08-19T04:00:00Z","v":964788,"vw":48.169378},{"c":47.2,"h":48.507,"l":46.52,"n":18488,"o":48.35,"t":"2026-08-20T04:00:00Z","v":782918,"vw":47.207702},{"c":47.39,"h":49.58,"l":45.7195,"n":18307,"o":49.14,"t":"2026-08-21T04:00:00Z","v":1086398,"vw":46.991164},{"c":44.11,"h":46.67,"l":43.54,"n":27759,"o":46.67,"t":"2026-08-24T04:00:00Z","v":1741627,"vw":44.166932},{"c":43.3,"h":46.15,"l":42.89,"n":24451,"o":45.83,"t":"2026-08-25T04:00:00Z","v":1654547,"vw":43.57397},{"c":43.7,"h":44.4687,"l":42.75,"n":20088,"o":42.77,"t":"2026-08-26T04:00:00Z","v":1009409,"vw":43.620621},{"c":44.99,"h":45,"l":43.58,"n":17361,"o":44.69,"t":"2026-08-27T04:00:00Z","v":1022552,"vw":44.380299},{"c":42.94,"h":44.7,"l":42.65,"n":18991,"o":44.36,"t":"2026-08-28T04:00:00Z","v":1082311,"vw":43.405291},{"c":42.27,"h":43.25,"l":41.53,"n":21491,"o":42.94,"t":"2026-08-31T04:00:00Z","v":1326592,"vw":42.010527},{"c":40.32,"h":42.0901,"l":40.17,"n":26128,"o":41.92,"t":"2026-09-01T04:00:00Z","v":2701364,"vw":40.456812},{"c":39.39,"h":40.77,"l":38.95,"n":32128,"o":40.32,"t":"2026-09-02T04:00:00Z","v":1904872,"vw":39.405787},{"c":41.47,"h":41.72,"l":39.1,"n":22801,"o":39.59,"t":"2026-09-03T04:00:00Z","v":1300570,"vw":40.965683},{"c":40.06,"h":42.38,"l":39.92,"n":24593,"o":41.49,"t":"2026-09-04T04:00:00Z","v":1657291,"vw":40.378813},{"c":41.53,"h":42.435,"l":40.175,"n":26370,"o":41.03,"t":"2026-09-08T04:00:00Z","v":1550448,"vw":41.515882},{"c":40.99,"h":41.68,"l":40.53,"n":19873,"o":40.53,"t":"2026-09-09T04:00:00Z","v":1004569,"vw":40.992123},{"c":39.29,"h":41.15,"l":39.24,"n":17045,"o":40,"t":"2026-09-10T04:00:00Z","v":770480,"vw":39.810261},{"c":40.37,"h":40.89,"l":39.11,"n":15193,"o":39.63,"t":"2026-09-11T04:00:00Z","v":794876,"vw":40.196143},{"c":38.45,"h":39.57,"l":38.14,"n":18288,"o":38.46,"t":"2026-09-14T04:00:00Z","v":1152459,"vw":38.766312},{"c":37.92,"h":38.58,"l":37.33,"n":15211,"o":38.45,"t":"2026-09-15T04:00:00Z","v":819642,"vw":37.869024},{"c":38.56,"h":38.91,"l":37.61,"n":13993,"o":38.28,"t":"2026-09-16T04:00:00Z","v":715189,"vw":38.478479},{"c":38.43,"h":40,"l":38.325,"n":17578,"o":39.12,"t":"2026-09-17T04:00:00Z","v":839975,"vw":38.825437},{"c":39.84,"h":39.91,"l":38.6853,"n":14516,"o":39.025,"t":"2026-09-18T04:00:00Z","v":1363971,"vw":39.63755},{"c":40.19,"h":40.8097,"l":39.691,"n":12059,"o":40.61,"t":"2026-09-21T04:00:00Z","v":547319,"vw":40.12217},{"c":41.2,"h":41.39,"l":39.6,"n":15747,"o":40.19,"t":"2026-09-22T04:00:00Z","v":981586,"vw":40.744975},{"c":40.98,"h":41.52,"l":39.76,"n":12796,"o":40.5,"t":"2026-09-23T04:00:00Z","v":664436,"vw":40.79171},{"c":40.62,"h":40.91,"l":39.68,"n":11320,"o":40.01,"t":"2026-09-24T04:00:00Z","v":516582,"vw":40.463011},{"c":40.33,"h":41.65,"l":40.07,"n":9780,"o":40.62,"t":"2026-09-25T04:00:00Z","v":458515,"vw":40.426683},{"c":39.55,"h":40.465,"l":39,"n":11768,"o":40,"t":"2026-09-28T04:00:00Z","v":562176,"vw":39.539723},{"c":39.01,"h":40.37,"l":38.48,"n":16490,"o":40.15,"t":"2026-09-29T04:00:00Z","v":860316,"vw":39.038193},{"c":38.945,"h":39.55,"l":38.45,"n":16219,"o":39.55,"t":"2026-09-30T04:00:00Z","v":1078174,"vw":38.901716},{"c":39.93,"h":40.24,"l":38.245,"n":12164,"o":39.53,"t":"2026-10-01T04:00:00Z","v":581498,"vw":39.630543},{"c":40.58,"h":40.98,"l":40.02,"n":14550,"o":40.83,"t":"2026-10-02T04:00:00Z","v":836551,"vw":40.550601},{"c":39.5,"h":40.58,"l":39.37,"n":13121,"o":40.58,"t":"2026-10-05T04:00:00Z","v":617100,"vw":39.664334},{"c":40.03,"h":40.41,"l":39.31,"n":14391,"o":39.92,"t":"2026-10-06T04:00:00Z","v":786020,"vw":39.940303},{"c":39.88,"h":41.18,"l":38.4,"n":21698,"o":40.73,"t":"2026-10-07T04:00:00Z","v":1728579,"vw":39.774268},{"c":38.31,"h":39.71,"l":38.042,"n":17948,"o":39.24,"t":"2026-10-08T04:00:00Z","v":1182502,"vw":38.523536},{"c":38.48,"h":39.025,"l":37.42,"n":14451,"o":38.84,"t":"2026-10-09T04:00:00Z","v":632708,"vw":38.333481},{"c":38.25,"h":38.97,"l":37.04,"n":18457,"o":38.27,"t":"2026-10-12T04:00:00Z","v":970326,"vw":38.035001},{"c":38.58,"h":38.805,"l":36.8105,"n":18486,"o":37.5,"t":"2026-10-13T04:00:00Z","v":1226850,"vw":37.875024},{"c":35.89,"h":37.885,"l":35.6,"n":19320,"o":37.48,"t":"2026-10-14T04:00:00Z","v":1068507,"vw":36.28548},{"c":35.48,"h":35.72,"l":33.315,"n":20968,"o":34.57,"t":"2026-10-15T04:00:00Z","v":1410967,"vw":34.761662}],"volatilityBars":[{"c":39.64,"h":39.64,"l":39.64,"n":3,"o":39.64,"t":"2026-10-08T08:00:00Z","v":290,"vw":39.64},{"c":39.39,"h":39.4,"l":39.39,"n":2,"o":39.4,"t":"2026-10-08T10:15:00Z","v":200,"vw":39.395},{"c":39.18,"h":39.18,"l":39.18,"n":1,"o":39.18,"t":"2026-10-08T11:00:00Z","v":290,"vw":39.18},{"c":39.18,"h":39.3667,"l":38.94,"n":199,"o":39.24,"t":"2026-10-08T13:30:00Z","v":19153,"vw":39.143946},{"c":39.48,"h":39.48,"l":39.15,"n":434,"o":39.18,"t":"2026-10-08T13:45:00Z","v":21879,"vw":39.309762},{"c":39.29,"h":39.71,"l":39.29,"n":401,"o":39.43,"t":"2026-10-08T14:00:00Z","v":22421,"vw":39.535077},{"c":39.44,"h":39.53,"l":39.1,"n":701,"o":39.29,"t":"2026-10-08T14:15:00Z","v":39825,"vw":39.254207},{"c":39.345,"h":39.54,"l":39.25,"n":473,"o":39.45,"t":"2026-10-08T14:30:00Z","v":19372,"vw":39.40385},{"c":38.94,"h":39.3675,"l":38.86,"n":514,"o":39.345,"t":"2026-10-08T14:45:00Z","v":27107,"vw":39.119661},{"c":38.74,"h":39.01,"l":38.69,"n":560,"o":38.9,"t":"2026-10-08T15:00:00Z","v":28805,"vw":38.881765},{"c":38.66,"h":38.77,"l":38.55,"n":602,"o":38.69,"t":"2026-10-08T15:15:00Z","v":36968,"vw":38.641001},{"c":38.55,"h":38.66,"l":38.435,"n":576,"o":38.66,"t":"2026-10-08T15:30:00Z","v":23452,"vw":38.501705},{"c":38.815,"h":38.83,"l":38.565,"n":398,"o":38.58,"t":"2026-10-08T15:45:00Z","v":13099,"vw":38.703854},{"c":38.77,"h":38.86,"l":38.755,"n":281,"o":38.825,"t":"2026-10-08T16:00:00Z","v":8827,"vw":38.794229},{"c":38.96,"h":39.16,"l":38.785,"n":810,"o":38.79,"t":"2026-10-08T16:15:00Z","v":44143,"vw":39.032907},{"c":38.895,"h":39.09,"l":38.895,"n":421,"o":39.01,"t":"2026-10-08T16:30:00Z","v":11844,"vw":39.03175},{"c":38.5,"h":38.9,"l":38.36,"n":540,"o":38.9,"t":"2026-10-08T16:45:00Z","v":26789,"vw":38.484485},{"c":38.655,"h":38.655,"l":38.12,"n":482,"o":38.38,"t":"2026-10-08T17:00:00Z","v":14537,"vw":38.364832},{"c":38.23,"h":38.67,"l":38.042,"n":554,"o":38.67,"t":"2026-10-08T17:15:00Z","v":26878,"vw":38.260415},{"c":38.37,"h":38.38,"l":38.165,"n":657,"o":38.245,"t":"2026-10-08T17:30:00Z","v":32952,"vw":38.252253},{"c":38.63,"h":38.63,"l":38.36,"n":475,"o":38.4,"t":"2026-10-08T17:45:00Z","v":15555,"vw":38.43753},{"c":38.71,"h":38.71,"l":38.47,"n":395,"o":38.52,"t":"2026-10-08T18:00:00Z","v":13539,"vw":38.575783},{"c":38.64,"h":38.7513,"l":38.58,"n":706,"o":38.61,"t":"2026-10-08T18:15:00Z","v":26576,"vw":38.642523},{"c":38.32,"h":38.63,"l":38.285,"n":452,"o":38.63,"t":"2026-10-08T18:30:00Z","v":13156,"vw":38.428783},{"c":38.38,"h":38.41,"l":38.24,"n":492,"o":38.31,"t":"2026-10-08T18:45:00Z","v":14406,"vw":38.314576},{"c":38.34,"h":38.4,"l":38.29,"n":628,"o":38.355,"t":"2026-10-08T19:00:00Z","v":29666,"vw":38.341787},{"c":38.3,"h":38.545,"l":38.24,"n":1043,"o":38.32,"t":"2026-10-08T19:15:00Z","v":46015,"vw":38.381328},{"c":38.28,"h":38.41,"l":38.2,"n":1053,"o":38.2788,"t":"2026-10-08T19:30:00Z","v":38454,"vw":38.301633},{"c":38.31,"h":38.54,"l":38.22,"n":2475,"o":38.275,"t":"2026-10-08T19:45:00Z","v":165301,"vw":38.347694},{"c":38.31,"h":38.31,"l":38.31,"n":42,"o":38.31,"t":"2026-10-08T20:00:00Z","v":384509,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":2,"o":38.31,"t":"2026-10-08T20:30:00Z","v":203,"vw":38.31},{"c":38.31,"h":38.31,"l":38.31,"n":4,"o":38.31,"t":"2026-10-08T21:45:00Z","v":261,"vw":38.31},{"c":38.817,"h":38.817,"l":38.817,"n":1,"o":38.817,"t":"2026-10-08T22:15:00Z","v":200,"vw":38.817},{"c":38.4,"h":38.4,"l":38.4,"n":2,"o":38.4,"t":"2026-10-08T23:45:00Z","v":190,"vw":38.4},{"c":38.76,"h":38.76,"l":38.76,"n":1,"o":38.76,"t":"2026-10-09T08:45:00Z","v":200,"vw":38.76},{"c":38.86,"h":38.86,"l":38.77,"n":6,"o":38.77,"t":"2026-10-09T11:15:00Z","v":400,"vw":38.815},{"c":39.11,"h":39.11,"l":39.1,"n":6,"o":39.1,"t":"2026-10-09T13:00:00Z","v":1397,"vw":39.108248},{"c":38.76,"h":38.995,"l":38.75,"n":17,"o":38.995,"t":"2026-10-09T13:15:00Z","v":1408,"vw":38.81105},{"c":38,"h":39.025,"l":37.89,"n":396,"o":38.84,"t":"2026-10-09T13:30:00Z","v":25892,"vw":38.657645},{"c":37.63,"h":38.01,"l":37.42,"n":455,"o":37.99,"t":"2026-10-09T13:45:00Z","v":19244,"vw":37.698775},{"c":37.83,"h":37.83,"l":37.51,"n":414,"o":37.635,"t":"2026-10-09T14:00:00Z","v":17618,"vw":37.653898},{"c":37.82,"h":37.92,"l":37.765,"n":308,"o":37.775,"t":"2026-10-09T14:15:00Z","v":12051,"vw":37.845483},{"c":37.89,"h":38.0199,"l":37.73,"n":433,"o":37.89,"t":"2026-10-09T14:30:00Z","v":17488,"vw":37.886479},{"c":38.2,"h":38.29,"l":37.8725,"n":371,"o":37.89,"t":"2026-10-09T14:45:00Z","v":20238,"vw":38.097774},{"c":38.03,"h":38.4,"l":38.02,"n":348,"o":38.21,"t":"2026-10-09T15:00:00Z","v":12022,"vw":38.12807},{"c":38.03,"h":38.18,"l":38.01,"n":348,"o":38.045,"t":"2026-10-09T15:15:00Z","v":10589,"vw":38.083709},{"c":38.02,"h":38.2,"l":37.9904,"n":413,"o":38.075,"t":"2026-10-09T15:30:00Z","v":11646,"vw":38.102819},{"c":38.03,"h":38.06,"l":38,"n":231,"o":38.055,"t":"2026-10-09T15:45:00Z","v":6343,"vw":38.032135},{"c":37.955,"h":38.04,"l":37.9208,"n":347,"o":38.015,"t":"2026-10-09T16:00:00Z","v":7275,"vw":38.003349},{"c":38.04,"h":38.04,"l":37.9,"n":282,"o":37.95,"t":"2026-10-09T16:15:00Z","v":6852,"vw":37.944094},{"c":37.97,"h":38.065,"l":37.93,"n":181,"o":38.065,"t":"2026-10-09T16:30:00Z","v":5001,"vw":37.990268},{"c":38.055,"h":38.11,"l":37.955,"n":199,"o":37.96,"t":"2026-10-09T16:45:00Z","v":4520,"vw":38.018953},{"c":38.045,"h":38.095,"l":37.93,"n":331,"o":38.095,"t":"2026-10-09T17:00:00Z","v":9479,"vw":37.989355},{"c":38.1,"h":38.1,"l":38.02,"n":129,"o":38.02,"t":"2026-10-09T17:15:00Z","v":3296,"vw":38.078089},{"c":38.09,"h":38.17,"l":38.07,"n":235,"o":38.155,"t":"2026-10-09T17:30:00Z","v":8113,"vw":38.122025},{"c":38.15,"h":38.19,"l":38.08,"n":292,"o":38.11,"t":"2026-10-09T17:45:00Z","v":6574,"vw":38.142146},{"c":38.2,"h":38.22,"l":38.11,"n":280,"o":38.13,"t":"2026-10-09T18:00:00Z","v":6126,"vw":38.162505},{"c":38.17,"h":38.25,"l":38.16,"n":250,"o":38.215,"t":"2026-10-09T18:15:00Z","v":5285,"vw":38.201321},{"c":38.19,"h":38.19,"l":38.1,"n":508,"o":38.13,"t":"2026-10-09T18:30:00Z","v":23682,"vw":38.118638},{"c":38.2,"h":38.28,"l":38.195,"n":291,"o":38.195,"t":"2026-10-09T18:45:00Z","v":6619,"vw":38.217383},{"c":38.27,"h":38.28,"l":38.09,"n":590,"o":38.125,"t":"2026-10-09T19:00:00Z","v":19755,"vw":38.133921},{"c":38.43,"h":38.47,"l":38.22,"n":434,"o":38.245,"t":"2026-10-09T19:15:00Z","v":12921,"vw":38.336939},{"c":38.53,"h":38.57,"l":38.39,"n":1086,"o":38.39,"t":"2026-10-09T19:30:00Z","v":36282,"vw":38.501357},{"c":38.47,"h":38.75,"l":38.4,"n":3015,"o":38.535,"t":"2026-10-09T19:45:00Z","v":150932,"vw":38.553147},{"c":38.48,"h":38.48,"l":38.48,"n":33,"o":38.48,"t":"2026-10-09T20:00:00Z","v":128327,"vw":38.48},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-10-09T20:30:00Z","v":100,"vw":37.72},{"c":38.62,"h":38.62,"l":38.48,"n":3,"o":38.48,"t":"2026-10-09T22:15:00Z","v":290,"vw":38.571557},{"c":38.62,"h":38.62,"l":38.62,"n":3,"o":38.62,"t":"2026-10-12T08:00:00Z","v":109,"vw":38.62},{"c":37.75,"h":38.27,"l":37.33,"n":406,"o":38.21,"t":"2026-10-12T13:30:00Z","v":36665,"vw":37.929276},{"c":37.71,"h":37.9785,"l":37.53,"n":115,"o":37.9785,"t":"2026-10-12T13:45:00Z","v":14179,"vw":37.855331},{"c":37.65,"h":37.71,"l":37.1501,"n":465,"o":37.71,"t":"2026-10-12T14:00:00Z","v":19796,"vw":37.537155},{"c":37.41,"h":37.65,"l":37.29,"n":381,"o":37.65,"t":"2026-10-12T14:15:00Z","v":13283,"vw":37.432628},{"c":37.4,"h":37.545,"l":37.345,"n":411,"o":37.39,"t":"2026-10-12T14:30:00Z","v":17841,"vw":37.447402},{"c":37.355,"h":37.58,"l":37.15,"n":828,"o":37.35,"t":"2026-10-12T14:45:00Z","v":36262,"vw":37.373624},{"c":37.29,"h":37.4,"l":37.24,"n":390,"o":37.385,"t":"2026-10-12T15:00:00Z","v":21549,"vw":37.260399},{"c":37.23,"h":37.4625,"l":37.22,"n":491,"o":37.3,"t":"2026-10-12T15:15:00Z","v":16409,"vw":37.314795},{"c":37.43,"h":37.485,"l":37.23,"n":528,"o":37.23,"t":"2026-10-12T15:30:00Z","v":17984,"vw":37.377454},{"c":37.34,"h":37.4,"l":37.31,"n":255,"o":37.4,"t":"2026-10-12T15:45:00Z","v":5883,"vw":37.357032},{"c":37.23,"h":37.43,"l":37.23,"n":336,"o":37.32,"t":"2026-10-12T16:00:00Z","v":8381,"vw":37.338262},{"c":37.26,"h":37.26,"l":37.18,"n":409,"o":37.185,"t":"2026-10-12T16:15:00Z","v":11685,"vw":37.219461},{"c":37.23,"h":37.3141,"l":37.215,"n":253,"o":37.27,"t":"2026-10-12T16:30:00Z","v":7700,"vw":37.243715},{"c":37.06,"h":37.245,"l":37.04,"n":402,"o":37.215,"t":"2026-10-12T16:45:00Z","v":14197,"vw":37.113651},{"c":37.21,"h":37.23,"l":37.1,"n":325,"o":37.1,"t":"2026-10-12T17:00:00Z","v":10337,"vw":37.17522},{"c":38.055,"h":38.105,"l":37.18,"n":1459,"o":37.18,"t":"2026-10-12T17:15:00Z","v":78402,"vw":37.690968},{"c":38.57,"h":38.57,"l":37.95,"n":1128,"o":37.99,"t":"2026-10-12T17:30:00Z","v":69278,"vw":38.174284},{"c":38.625,"h":38.97,"l":38.4,"n":1118,"o":38.47,"t":"2026-10-12T17:45:00Z","v":69215,"vw":38.649355},{"c":38.38,"h":38.79,"l":38.31,"n":630,"o":38.665,"t":"2026-10-12T18:00:00Z","v":31855,"vw":38.522256},{"c":38.46,"h":38.46,"l":38.24,"n":615,"o":38.3701,"t":"2026-10-12T18:15:00Z","v":29646,"vw":38.334866},{"c":38.315,"h":38.44,"l":38.22,"n":615,"o":38.33,"t":"2026-10-12T18:30:00Z","v":34317,"vw":38.319508},{"c":38.12,"h":38.3,"l":38.005,"n":464,"o":38.29,"t":"2026-10-12T18:45:00Z","v":16849,"vw":38.14363},{"c":38.03,"h":38.17,"l":37.92,"n":617,"o":38.1,"t":"2026-10-12T19:00:00Z","v":31734,"vw":38.092768},{"c":38.11,"h":38.18,"l":38.02,"n":598,"o":38.05,"t":"2026-10-12T19:15:00Z","v":20384,"vw":38.118929},{"c":38.28,"h":38.405,"l":38.095,"n":1029,"o":38.105,"t":"2026-10-12T19:30:00Z","v":46151,"vw":38.261339},{"c":38.28,"h":38.43,"l":38.18,"n":2598,"o":38.29,"t":"2026-10-12T19:45:00Z","v":125699,"vw":38.321399},{"c":38.25,"h":38.25,"l":38.25,"n":21,"o":38.25,"t":"2026-10-12T20:00:00Z","v":127544,"vw":38.25},{"c":38.3,"h":38.3,"l":38.3,"n":20,"o":38.3,"t":"2026-10-12T20:15:00Z","v":432,"vw":38.3},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-10-12T20:30:00Z","v":153,"vw":38.49},{"c":37.87,"h":37.87,"l":37.87,"n":4,"o":37.87,"t":"2026-10-13T08:00:00Z","v":210,"vw":37.87},{"c":37.62,"h":37.62,"l":37.62,"n":3,"o":37.62,"t":"2026-10-13T12:00:00Z","v":120,"vw":37.62},{"c":37.55,"h":37.69,"l":37.4,"n":12,"o":37.69,"t":"2026-10-13T12:45:00Z","v":2343,"vw":37.506087},{"c":37.23,"h":37.82,"l":36.9101,"n":719,"o":37.5,"t":"2026-10-13T13:30:00Z","v":59487,"vw":37.261049},{"c":37.12,"h":37.44,"l":37.09,"n":234,"o":37.25,"t":"2026-10-13T13:45:00Z","v":14112,"vw":37.272809},{"c":37.282,"h":37.5,"l":37.12,"n":237,"o":37.19,"t":"2026-10-13T14:00:00Z","v":9340,"vw":37.315861},{"c":37.055,"h":37.33,"l":36.93,"n":302,"o":37.33,"t":"2026-10-13T14:15:00Z","v":29014,"vw":37.041637},{"c":37.23,"h":37.31,"l":36.8105,"n":590,"o":37.06,"t":"2026-10-13T14:30:00Z","v":53869,"vw":37.067328},{"c":36.96,"h":37.215,"l":36.96,"n":577,"o":37.15,"t":"2026-10-13T14:45:00Z","v":26414,"vw":37.072338},{"c":37.1,"h":37.11,"l":36.855,"n":418,"o":36.96,"t":"2026-10-13T15:00:00Z","v":24822,"vw":36.974261},{"c":36.995,"h":37.16,"l":36.945,"n":530,"o":37.04,"t":"2026-10-13T15:15:00Z","v":30411,"vw":37.047352},{"c":37.06,"h":37.09,"l":36.85,"n":493,"o":36.995,"t":"2026-10-13T15:30:00Z","v":23273,"vw":36.997957},{"c":37.17,"h":37.22,"l":37.01,"n":344,"o":37.055,"t":"2026-10-13T15:45:00Z","v":11254,"vw":37.131624},{"c":37.02,"h":37.34,"l":36.97,"n":379,"o":37.18,"t":"2026-10-13T16:00:00Z","v":17605,"vw":37.12798},{"c":37.09,"h":37.25,"l":37.05,"n":398,"o":37.06,"t":"2026-10-13T16:15:00Z","v":37226,"vw":37.190322},{"c":37.14,"h":37.27,"l":37.07,"n":454,"o":37.15,"t":"2026-10-13T16:30:00Z","v":20125,"vw":37.145964},{"c":37.18,"h":37.23,"l":37.075,"n":198,"o":37.22,"t":"2026-10-13T16:45:00Z","v":8199,"vw":37.159455},{"c":37.09,"h":37.22,"l":37.09,"n":261,"o":37.18,"t":"2026-10-13T17:00:00Z","v":9168,"vw":37.143074},{"c":37.19,"h":37.2,"l":37.1,"n":224,"o":37.125,"t":"2026-10-13T17:15:00Z","v":8236,"vw":37.155118},{"c":37.37,"h":37.42,"l":37.13,"n":392,"o":37.19,"t":"2026-10-13T17:30:00Z","v":16219,"vw":37.271999},{"c":37.22,"h":37.4,"l":37.155,"n":765,"o":37.375,"t":"2026-10-13T17:45:00Z","v":40203,"vw":37.262826},{"c":37.29,"h":37.46,"l":37.185,"n":663,"o":37.24,"t":"2026-10-13T18:00:00Z","v":19527,"vw":37.353403},{"c":37.61,"h":37.61,"l":37.25,"n":431,"o":37.28,"t":"2026-10-13T18:15:00Z","v":13284,"vw":37.383178},{"c":37.585,"h":37.65,"l":37.47,"n":573,"o":37.54,"t":"2026-10-13T18:30:00Z","v":27605,"vw":37.52375},{"c":37.725,"h":37.75,"l":37.53,"n":560,"o":37.615,"t":"2026-10-13T18:45:00Z","v":34466,"vw":37.687127},{"c":38.1,"h":38.1,"l":37.645,"n":1262,"o":37.735,"t":"2026-10-13T19:00:00Z","v":70384,"vw":37.773424},{"c":38.17,"h":38.31,"l":38.03,"n":1108,"o":38.1,"t":"2026-10-13T19:15:00Z","v":55600,"vw":38.148267},{"c":38.51,"h":38.7,"l":38.22,"n":1664,"o":38.23,"t":"2026-10-13T19:30:00Z","v":102133,"vw":38.508573},{"c":38.595,"h":38.805,"l":38.515,"n":3745,"o":38.55,"t":"2026-10-13T19:45:00Z","v":233924,"vw":38.626962},{"c":38.58,"h":38.58,"l":38.58,"n":38,"o":38.58,"t":"2026-10-13T20:00:00Z","v":148276,"vw":38.58},{"c":38.9544,"h":38.9544,"l":38.5951,"n":2,"o":38.5951,"t":"2026-10-13T22:45:00Z","v":600,"vw":38.714867},{"c":37.9949,"h":37.9949,"l":37.9949,"n":1,"o":37.9949,"t":"2026-10-13T23:45:00Z","v":2000,"vw":37.9949},{"c":38.03,"h":38.03,"l":37.96,"n":46,"o":38,"t":"2026-10-14T12:30:00Z","v":1439,"vw":37.977547},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-14T13:00:00Z","v":100,"vw":38.6},{"c":37.36,"h":37.36,"l":37.35,"n":8,"o":37.35,"t":"2026-10-14T13:15:00Z","v":1349,"vw":37.350742},{"c":37.4,"h":37.885,"l":37.1401,"n":464,"o":37.48,"t":"2026-10-14T13:30:00Z","v":53089,"vw":37.41499},{"c":37.12,"h":37.53,"l":36.92,"n":412,"o":37.43,"t":"2026-10-14T13:45:00Z","v":34214,"vw":37.262015},{"c":37.35,"h":37.47,"l":37.075,"n":393,"o":37.1,"t":"2026-10-14T14:00:00Z","v":15746,"vw":37.316544},{"c":37.26,"h":37.515,"l":37.23,"n":841,"o":37.4,"t":"2026-10-14T14:15:00Z","v":40865,"vw":37.409325},{"c":37.56,"h":37.6,"l":37.245,"n":575,"o":37.245,"t":"2026-10-14T14:30:00Z","v":17428,"vw":37.399192},{"c":37.18,"h":37.54,"l":37.16,"n":590,"o":37.51,"t":"2026-10-14T14:45:00Z","v":22308,"vw":37.313689},{"c":36.88,"h":37.3,"l":36.85,"n":671,"o":37.15,"t":"2026-10-14T15:00:00Z","v":32590,"vw":37.113979},{"c":36.77,"h":36.905,"l":36.685,"n":602,"o":36.875,"t":"2026-10-14T15:15:00Z","v":33934,"vw":36.802628},{"c":36.38,"h":36.85,"l":36.3012,"n":806,"o":36.775,"t":"2026-10-14T15:30:00Z","v":55558,"vw":36.601151},{"c":36.435,"h":36.58,"l":36.3725,"n":587,"o":36.44,"t":"2026-10-14T15:45:00Z","v":18695,"vw":36.454001},{"c":36.11,"h":36.47,"l":36.03,"n":640,"o":36.435,"t":"2026-10-14T16:00:00Z","v":40944,"vw":36.236088},{"c":35.89,"h":36.115,"l":35.81,"n":589,"o":36.08,"t":"2026-10-14T16:15:00Z","v":25376,"vw":35.984866},{"c":36.015,"h":36.07,"l":35.82,"n":715,"o":35.9,"t":"2026-10-14T16:30:00Z","v":33943,"vw":35.957446},{"c":36.08,"h":36.22,"l":35.98,"n":497,"o":36.11,"t":"2026-10-14T16:45:00Z","v":25105,"vw":36.10641},{"c":35.9,"h":36.17,"l":35.9,"n":362,"o":36.125,"t":"2026-10-14T17:00:00Z","v":12957,"vw":35.997074},{"c":35.705,"h":35.93,"l":35.68,"n":465,"o":35.85,"t":"2026-10-14T17:15:00Z","v":18361,"vw":35.808584},{"c":35.8,"h":35.8,"l":35.62,"n":566,"o":35.705,"t":"2026-10-14T17:30:00Z","v":20857,"vw":35.690737},{"c":35.77,"h":35.9,"l":35.75,"n":628,"o":35.79,"t":"2026-10-14T17:45:00Z","v":29484,"vw":35.804794},{"c":35.84,"h":35.89,"l":35.63,"n":677,"o":35.78,"t":"2026-10-14T18:00:00Z","v":24512,"vw":35.733741},{"c":35.77,"h":35.83,"l":35.6,"n":492,"o":35.83,"t":"2026-10-14T18:15:00Z","v":14783,"vw":35.725115},{"c":35.73,"h":35.81,"l":35.655,"n":568,"o":35.76,"t":"2026-10-14T18:30:00Z","v":19900,"vw":35.744901},{"c":35.83,"h":35.87,"l":35.74,"n":670,"o":35.75,"t":"2026-10-14T18:45:00Z","v":24126,"vw":35.808214},{"c":35.705,"h":35.79,"l":35.6307,"n":712,"o":35.79,"t":"2026-10-14T19:00:00Z","v":22836,"vw":35.713801},{"c":35.97,"h":36.08,"l":35.66,"n":768,"o":35.66,"t":"2026-10-14T19:15:00Z","v":33539,"vw":35.915473},{"c":35.96,"h":36.15,"l":35.9,"n":1112,"o":35.97,"t":"2026-10-14T19:30:00Z","v":46371,"vw":36.036987},{"c":35.86,"h":36.02,"l":35.775,"n":3174,"o":35.95,"t":"2026-10-14T19:45:00Z","v":174868,"vw":35.871831},{"c":35.99,"h":35.99,"l":35.89,"n":39,"o":35.89,"t":"2026-10-14T20:00:00Z","v":153215,"vw":35.890562},{"c":35.89,"h":35.89,"l":35.89,"n":1,"o":35.89,"t":"2026-10-14T20:15:00Z","v":300,"vw":35.89},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-14T22:45:00Z","v":600,"vw":35},{"c":35.38,"h":35.38,"l":35.38,"n":4,"o":35.38,"t":"2026-10-14T23:45:00Z","v":203,"vw":35.38},{"c":35.27,"h":35.34,"l":35.05,"n":18,"o":35.34,"t":"2026-10-15T08:00:00Z","v":2852,"vw":35.277326},{"c":34.66,"h":34.66,"l":34.66,"n":9,"o":34.66,"t":"2026-10-15T10:45:00Z","v":200,"vw":34.66},{"c":34.17,"h":34.94,"l":34.17,"n":14,"o":34.94,"t":"2026-10-15T11:00:00Z","v":772,"vw":34.798696},{"c":34.188,"h":34.188,"l":34.188,"n":1,"o":34.188,"t":"2026-10-15T11:30:00Z","v":100,"vw":34.188},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-15T12:00:00Z","v":123,"vw":34.52},{"c":34.52,"h":34.6,"l":34.52,"n":4,"o":34.6,"t":"2026-10-15T12:15:00Z","v":301,"vw":34.547211},{"c":34.53,"h":34.53,"l":34.53,"n":3,"o":34.53,"t":"2026-10-15T12:30:00Z","v":102,"vw":34.53},{"c":34.55,"h":34.55,"l":34.55,"n":22,"o":34.55,"t":"2026-10-15T13:15:00Z","v":1561,"vw":34.55},{"c":34.45,"h":34.85,"l":33.81,"n":1069,"o":34.57,"t":"2026-10-15T13:30:00Z","v":72845,"vw":34.317874},{"c":33.385,"h":34.4651,"l":33.315,"n":446,"o":34.4651,"t":"2026-10-15T13:45:00Z","v":23618,"vw":33.740724},{"c":33.6496,"h":34.165,"l":33.39,"n":858,"o":33.39,"t":"2026-10-15T14:00:00Z","v":35399,"vw":33.699471},{"c":33.6,"h":34,"l":33.5,"n":859,"o":33.56,"t":"2026-10-15T14:15:00Z","v":27804,"vw":33.765673},{"c":34.04,"h":34.1051,"l":33.45,"n":1184,"o":33.6,"t":"2026-10-15T14:30:00Z","v":44672,"vw":33.774085},{"c":34.06,"h":34.335,"l":33.84,"n":961,"o":34.04,"t":"2026-10-15T14:45:00Z","v":44015,"vw":34.139376},{"c":34.325,"h":34.325,"l":33.92,"n":631,"o":33.97,"t":"2026-10-15T15:00:00Z","v":29774,"vw":34.039635},{"c":34.315,"h":34.58,"l":34,"n":575,"o":34.42,"t":"2026-10-15T15:15:00Z","v":23357,"vw":34.22646},{"c":34.1651,"h":34.3626,"l":34.1,"n":529,"o":34.335,"t":"2026-10-15T15:30:00Z","v":29986,"vw":34.283303},{"c":34.31,"h":34.36,"l":34.02,"n":530,"o":34.125,"t":"2026-10-15T15:45:00Z","v":17106,"vw":34.200468},{"c":34.14,"h":34.285,"l":34.03,"n":564,"o":34.28,"t":"2026-10-15T16:00:00Z","v":22805,"vw":34.135755},{"c":34.57,"h":34.6,"l":34.07,"n":1493,"o":34.07,"t":"2026-10-15T16:15:00Z","v":171821,"vw":34.444185},{"c":34.65,"h":34.84,"l":34.44,"n":661,"o":34.57,"t":"2026-10-15T16:30:00Z","v":29829,"vw":34.691214},{"c":34.69,"h":34.845,"l":34.49,"n":731,"o":34.805,"t":"2026-10-15T16:45:00Z","v":74438,"vw":34.702184},{"c":35.055,"h":35.105,"l":34.84,"n":323,"o":34.84,"t":"2026-10-15T18:00:00Z","v":21838,"vw":34.984212},{"c":34.93,"h":35.06,"l":34.765,"n":785,"o":35.055,"t":"2026-10-15T18:15:00Z","v":31006,"vw":34.960804},{"c":35,"h":35.05,"l":34.78,"n":733,"o":34.87,"t":"2026-10-15T18:30:00Z","v":23357,"vw":34.889299},{"c":35.155,"h":35.18,"l":34.96,"n":871,"o":35,"t":"2026-10-15T18:45:00Z","v":30375,"vw":35.037543},{"c":35.55,"h":35.565,"l":35.13,"n":1310,"o":35.13,"t":"2026-10-15T19:00:00Z","v":57716,"vw":35.373378},{"c":35.43,"h":35.72,"l":35.43,"n":795,"o":35.555,"t":"2026-10-15T19:15:00Z","v":22799,"vw":35.612392},{"c":35.535,"h":35.715,"l":35.46,"n":1245,"o":35.46,"t":"2026-10-15T19:30:00Z","v":45531,"vw":35.609709},{"c":35.42,"h":35.69,"l":35.41,"n":3075,"o":35.52,"t":"2026-10-15T19:45:00Z","v":122697,"vw":35.523737},{"c":35.48,"h":35.48,"l":35.48,"n":35,"o":35.48,"t":"2026-10-15T20:00:00Z","v":394784,"vw":35.48},{"c":35.48,"h":35.48,"l":35.46,"n":3,"o":35.46,"t":"2026-10-15T20:30:00Z","v":1000,"vw":35.473935}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3,"strike":46.31234596504993,"iv":3.7354953165978717,"gamma":0.025636146558038534,"theta":-0.6163452923478813,"vega":0.0032193106247578604,"rho":0.00008661392347021751,"breakevenPct":31.376397872181307},{"delta":0.15,"premium":0.2226694891918274,"strike":39.542372756897464,"iv":1.799697288743707,"gamma":0.09075678272360027,"theta":-0.3703031074295061,"vega":0.004235390549278281,"rho":0.00013581486438888764,"breakevenPct":12.077345676689095},{"delta":0.2,"premium":0.1807931007517687,"strike":36.96137932832154,"iv":0.9036947127820399,"gamma":0.16861234285770266,"theta":-0.23652769562660572,"vega":0.005107458785883337,"rho":0.00018396553377247435,"breakevenPct":4.68481518904541},{"delta":0.25,"premium":0.2259141580885119,"strike":36.66057227940992,"iv":0.8492846023996745,"gamma":0.20221298651924752,"theta":-0.2422449372953774,"vega":0.005668329003066273,"rho":0.00022959664650134233,"breakevenPct":3.9641669602548895},{"delta":0.3,"premium":0.2710352154252551,"strike":36.3597652304983,"iv":0.7948744920173091,"gamma":0.23581363018079238,"theta":-0.2479621789641491,"vega":0.006229199220249209,"rho":0.00027522775923021034,"breakevenPct":3.24351873146437},{"delta":0.35,"premium":0.3161562727619983,"strike":36.058958181586675,"iv":0.7404643816349437,"gamma":0.2694142738423372,"theta":-0.25367942063292076,"vega":0.0067900694374321445,"rho":0.00032085887195907833,"breakevenPct":2.52287050267385},{"delta":0.4,"premium":0.3760800508259212,"strike":35.872299872935194,"iv":0.7132500635324015,"gamma":0.28201467598475227,"theta":-0.24821067344345618,"vega":0.006874459974587039,"rho":0.0003669823160842453,"breakevenPct":2.1656705855725025},{"delta":0.45,"premium":0.4396124523506989,"strike":35.713468869123254,"iv":0.6926655654383735,"gamma":0.2894956162642948,"theta":-0.24001499364675985,"vega":0.006842693773824651,"rho":0.0004132257812960721,"breakevenPct":1.8970724956988647},{"delta":0.5,"premium":0.5031448538754765,"strike":35.55463786531131,"iv":0.6720810673443456,"gamma":0.29697655654383737,"theta":-0.23181931385006355,"vega":0.006810927573062262,"rho":0.00045946924650789895,"breakevenPct":1.628474405825227},{"delta":0.55,"premium":0.5666772554002542,"strike":35.395806861499366,"iv":0.6514965692503176,"gamma":0.30445749682337997,"theta":-0.22362363405336722,"vega":0.006779161372299873,"rho":0.0005057127117197258,"breakevenPct":1.359876315951589},{"delta":0.6,"premium":0.6302096569250317,"strike":35.23697585768742,"iv":0.6309120711562897,"gamma":0.3119384371029225,"theta":-0.2154279542566709,"vega":0.0067473951715374845,"rho":0.0005519561769315526,"breakevenPct":1.0912782260779514},{"delta":0.65,"premium":0.6937420584498095,"strike":35.07814485387548,"iv":0.6103275730622617,"gamma":0.31941937738246506,"theta":-0.20723227445997458,"vega":0.006715628970775095,"rho":0.0005981996421433795,"breakevenPct":0.8226801362043135},{"delta":0.7,"premium":0.757274459974587,"strike":34.91931385006353,"iv":0.5897430749682337,"gamma":0.3269003176620076,"theta":-0.19903659466327828,"vega":0.006683862770012707,"rho":0.0006444431073552062,"breakevenPct":0.5540820463306761},{"delta":0.75,"premium":0.8208068614993647,"strike":34.76048284625159,"iv":0.5691585768742058,"gamma":0.33438125794155016,"theta":-0.19084091486658195,"vega":0.006652096569250318,"rho":0.0006906865725670331,"breakevenPct":0.28548395645703817},{"delta":0.8,"premium":0.8843392630241425,"strike":34.601651842439644,"iv":0.5485740787801778,"gamma":0.34186219822109276,"theta":-0.18264523506988561,"vega":0.006620330368487929,"rho":0.0007369300377788599,"breakevenPct":0.016885866583399967},{"delta":0.85,"premium":0.9478716645489198,"strike":34.4428208386277,"iv":0.5279895806861499,"gamma":0.3493431385006353,"theta":-0.17444955527318928,"vega":0.006588564167725541,"rho":0.0007831735029906867,"breakevenPct":0},{"delta":0.9,"premium":1.0114040660736976,"strike":34.283989834815756,"iv":0.5074050825921219,"gamma":0.35682407878017786,"theta":-0.16625387547649295,"vega":0.0065567979669631515,"rho":0.0008294169682025135,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3,"strike":29.06397753934826,"iv":3.2202414722384454,"gamma":0.02975799486719547,"theta":-0.530323517855239,"vega":0.0032190575807168565,"rho":-0.00010287016520350948,"breakevenPct":18.92903737500489},{"delta":0.15,"premium":0.1805189705633659,"strike":33.220758822534634,"iv":1.2523824565787394,"gamma":0.10384809778529178,"theta":-0.2694124560899003,"vega":0.004256229584435037,"rho":-0.00014737489080097143,"breakevenPct":6.876437846755144},{"delta":0.2,"premium":0.20706581499899007,"strike":34.03140362221773,"iv":0.984439284852446,"gamma":0.15440931736454155,"theta":-0.25629055043548465,"vega":0.005109824515520702,"rho":-0.00019564470011871715,"breakevenPct":4.666466157782571},{"delta":0.25,"premium":0.27023514398479004,"strike":34.31215619548796,"iv":0.9503989124314473,"gamma":0.17776893551974687,"theta":-0.2698874923382427,"vega":0.005657701467543687,"rho":-0.00024441150807787197,"breakevenPct":4.053210114139889},{"delta":0.3,"premium":0.33340447297059006,"strike":34.59290876875818,"iv":0.9163585400104484,"gamma":0.20112855367495222,"theta":-0.2834844342410008,"vega":0.006205578419566672,"rho":-0.0002931783160370268,"breakevenPct":3.439954070497206},{"delta":0.35,"premium":0.39657380195639,"strike":34.8736613420284,"iv":0.8823181675894495,"gamma":0.22448817183015757,"theta":-0.2970813761437589,"vega":0.006753455371589657,"rho":-0.00034194512399618167,"breakevenPct":2.8266980268545234},{"delta":0.4,"premium":0.5202125119388731,"strike":35.13132760267431,"iv":0.9058467048710602,"gamma":0.22788204393505251,"theta":-0.31844713467048713,"vega":0.0070393982808022925,"rho":-0.0003928032491510611,"breakevenPct":2.4489428107794806},{"delta":0.45,"premium":0.6933261700095512,"strike":35.37010506208214,"iv":0.9764770773638969,"gamma":0.21494030563514802,"theta":-0.3461691977077364,"vega":0.007111031518624642,"rho":-0.0004453724520115333,"breakevenPct":2.2638700899870523},{"delta":0.5,"premium":0.8664398280802292,"strike":35.608882521489974,"iv":1.0471074498567337,"gamma":0.20199856733524352,"theta":-0.3738912607449857,"vega":0.007182664756446992,"rho":-0.0004979416548720056,"breakevenPct":2.0787973691946244},{"delta":0.55,"premium":1.0395534861509075,"strike":35.8476599808978,"iv":1.1177378223495704,"gamma":0.18905682903533905,"theta":-0.401613323782235,"vega":0.007254297994269341,"rho":-0.0005505108577324779,"breakevenPct":1.8937246484021963},{"delta":0.6,"premium":1.3234746220302376,"strike":36.19546436285097,"iv":1.2145003239740821,"gamma":0.17263936285097192,"theta":-0.4249489200863931,"vega":0.0071436285097192225,"rho":-0.0006059778958245397,"breakevenPct":1.7136704035492136},{"delta":0.65,"premium":1.8026862850971925,"strike":36.73542116630669,"iv":1.357318898488121,"gamma":0.15009616630669545,"theta":-0.4405536717062635,"vega":0.006711663066954644,"rho":-0.0006665521683855363,"breakevenPct":1.542460875959672},{"delta":0.7,"premium":2.281897948164146,"strike":37.27537796976242,"iv":1.5001374730021597,"gamma":0.12755296976241903,"theta":-0.45615842332613393,"vega":0.006279697624190065,"rho":-0.0007271264409465327,"breakevenPct":1.371251348370131},{"delta":0.75,"premium":2.7611096112311015,"strike":37.81533477321814,"iv":1.6429560475161988,"gamma":0.10500977321814255,"theta":-0.47176317494600434,"vega":0.005847732181425486,"rho":-0.0007877007135075292,"breakevenPct":1.2000418207805894},{"delta":0.8,"premium":6.1858767800040235,"strike":41.08587678000402,"iv":3.0753428524129034,"gamma":0.04966804400632288,"theta":-0.8047207236151872,"vega":0.005135451810071556,"rho":-0.0009239884531776333,"breakevenPct":1.6347237880496006},{"delta":0.85,"premium":9.469737305310279,"strike":44.45614082595926,"iv":3.82461616368297,"gamma":0.033351337894722194,"theta":-0.8305057890131962,"vega":0.004272543421659673,"rho":-0.0010590711901277347,"breakevenPct":1.391196390504551},{"delta":0.9,"premium":15.845837313552492,"strike":50.94298664584473,"iv":4.960157553900969,"gamma":0.019285452324749576,"theta":-0.8122472677888513,"vega":0.0032191687389088756,"rho":-0.0012767816978300295,"breakevenPct":1.079060506504395}]},"raw":{"call":[{"delta":0.1,"premium":0.3,"strike":46.31234596504993,"iv":3.7354953165978717,"gamma":0.025636146558038534,"theta":-0.6163452923478813,"vega":0.0032193106247578604,"rho":0.00008661392347021751,"breakevenPct":31.376397872181307},{"delta":0.15,"premium":0.2226694891918274,"strike":39.542372756897464,"iv":1.799697288743707,"gamma":0.09075678272360027,"theta":-0.3703031074295061,"vega":0.004235390549278281,"rho":0.00013581486438888764,"breakevenPct":12.077345676689095},{"delta":0.2,"premium":0.1807931007517687,"strike":36.96137932832154,"iv":0.9036947127820399,"gamma":0.16861234285770266,"theta":-0.23652769562660572,"vega":0.005107458785883337,"rho":0.00018396553377247435,"breakevenPct":4.68481518904541},{"delta":0.25,"premium":0.2259141580885119,"strike":36.66057227940992,"iv":0.8492846023996745,"gamma":0.20221298651924752,"theta":-0.2422449372953774,"vega":0.005668329003066273,"rho":0.00022959664650134233,"breakevenPct":3.9641669602548895},{"delta":0.3,"premium":0.2710352154252551,"strike":36.3597652304983,"iv":0.7948744920173091,"gamma":0.23581363018079238,"theta":-0.2479621789641491,"vega":0.006229199220249209,"rho":0.00027522775923021034,"breakevenPct":3.24351873146437},{"delta":0.35,"premium":0.3161562727619983,"strike":36.058958181586675,"iv":0.7404643816349437,"gamma":0.2694142738423372,"theta":-0.25367942063292076,"vega":0.0067900694374321445,"rho":0.00032085887195907833,"breakevenPct":2.52287050267385},{"delta":0.4,"premium":0.3760800508259212,"strike":35.872299872935194,"iv":0.7132500635324015,"gamma":0.28201467598475227,"theta":-0.24821067344345618,"vega":0.006874459974587039,"rho":0.0003669823160842453,"breakevenPct":2.1656705855725025},{"delta":0.45,"premium":0.4396124523506989,"strike":35.713468869123254,"iv":0.6926655654383735,"gamma":0.2894956162642948,"theta":-0.24001499364675985,"vega":0.006842693773824651,"rho":0.0004132257812960721,"breakevenPct":1.8970724956988647},{"delta":0.5,"premium":0.5031448538754765,"strike":35.55463786531131,"iv":0.6720810673443456,"gamma":0.29697655654383737,"theta":-0.23181931385006355,"vega":0.006810927573062262,"rho":0.00045946924650789895,"breakevenPct":1.628474405825227},{"delta":0.55,"premium":0.5666772554002542,"strike":35.395806861499366,"iv":0.6514965692503176,"gamma":0.30445749682337997,"theta":-0.22362363405336722,"vega":0.006779161372299873,"rho":0.0005057127117197258,"breakevenPct":1.359876315951589},{"delta":0.6,"premium":0.6302096569250317,"strike":35.23697585768742,"iv":0.6309120711562897,"gamma":0.3119384371029225,"theta":-0.2154279542566709,"vega":0.0067473951715374845,"rho":0.0005519561769315526,"breakevenPct":1.0912782260779514},{"delta":0.65,"premium":0.6937420584498095,"strike":35.07814485387548,"iv":0.6103275730622617,"gamma":0.31941937738246506,"theta":-0.20723227445997458,"vega":0.006715628970775095,"rho":0.0005981996421433795,"breakevenPct":0.8226801362043135},{"delta":0.7,"premium":0.757274459974587,"strike":34.91931385006353,"iv":0.5897430749682337,"gamma":0.3269003176620076,"theta":-0.19903659466327828,"vega":0.006683862770012707,"rho":0.0006444431073552062,"breakevenPct":0.5540820463306761},{"delta":0.75,"premium":0.8208068614993647,"strike":34.76048284625159,"iv":0.5691585768742058,"gamma":0.33438125794155016,"theta":-0.19084091486658195,"vega":0.006652096569250318,"rho":0.0006906865725670331,"breakevenPct":0.28548395645703817},{"delta":0.8,"premium":0.8843392630241425,"strike":34.601651842439644,"iv":0.5485740787801778,"gamma":0.34186219822109276,"theta":-0.18264523506988561,"vega":0.006620330368487929,"rho":0.0007369300377788599,"breakevenPct":0.016885866583399967},{"delta":0.85,"premium":0.9478716645489198,"strike":34.4428208386277,"iv":0.5279895806861499,"gamma":0.3493431385006353,"theta":-0.17444955527318928,"vega":0.006588564167725541,"rho":0.0007831735029906867,"breakevenPct":0},{"delta":0.9,"premium":1.0114040660736976,"strike":34.283989834815756,"iv":0.5074050825921219,"gamma":0.35682407878017786,"theta":-0.16625387547649295,"vega":0.0065567979669631515,"rho":0.0008294169682025135,"breakevenPct":0}],"put":[{"delta":0.1,"premium":0.3,"strike":29.06397753934826,"iv":3.2202414722384454,"gamma":0.02975799486719547,"theta":-0.530323517855239,"vega":0.0032190575807168565,"rho":-0.00010287016520350948,"breakevenPct":18.92903737500489},{"delta":0.15,"premium":0.1805189705633659,"strike":33.220758822534634,"iv":1.2523824565787394,"gamma":0.10384809778529178,"theta":-0.2694124560899003,"vega":0.004256229584435037,"rho":-0.00014737489080097143,"breakevenPct":6.876437846755144},{"delta":0.2,"premium":0.20706581499899007,"strike":34.03140362221773,"iv":0.984439284852446,"gamma":0.15440931736454155,"theta":-0.25629055043548465,"vega":0.005109824515520702,"rho":-0.00019564470011871715,"breakevenPct":4.666466157782571},{"delta":0.25,"premium":0.27023514398479004,"strike":34.31215619548796,"iv":0.9503989124314473,"gamma":0.17776893551974687,"theta":-0.2698874923382427,"vega":0.005657701467543687,"rho":-0.00024441150807787197,"breakevenPct":4.053210114139889},{"delta":0.3,"premium":0.33340447297059006,"strike":34.59290876875818,"iv":0.9163585400104484,"gamma":0.20112855367495222,"theta":-0.2834844342410008,"vega":0.006205578419566672,"rho":-0.0002931783160370268,"breakevenPct":3.439954070497206},{"delta":0.35,"premium":0.39657380195639,"strike":34.8736613420284,"iv":0.8823181675894495,"gamma":0.22448817183015757,"theta":-0.2970813761437589,"vega":0.006753455371589657,"rho":-0.00034194512399618167,"breakevenPct":2.8266980268545234},{"delta":0.4,"premium":0.5202125119388731,"strike":35.13132760267431,"iv":0.9058467048710602,"gamma":0.22788204393505251,"theta":-0.31844713467048713,"vega":0.0070393982808022925,"rho":-0.0003928032491510611,"breakevenPct":2.4489428107794806},{"delta":0.45,"premium":0.6933261700095512,"strike":35.37010506208214,"iv":0.9764770773638969,"gamma":0.21494030563514802,"theta":-0.3461691977077364,"vega":0.007111031518624642,"rho":-0.0004453724520115333,"breakevenPct":2.2638700899870523},{"delta":0.5,"premium":0.8664398280802292,"strike":35.608882521489974,"iv":1.0471074498567337,"gamma":0.20199856733524352,"theta":-0.3738912607449857,"vega":0.007182664756446992,"rho":-0.0004979416548720056,"breakevenPct":2.0787973691946244},{"delta":0.55,"premium":1.0395534861509075,"strike":35.8476599808978,"iv":1.1177378223495704,"gamma":0.18905682903533905,"theta":-0.401613323782235,"vega":0.007254297994269341,"rho":-0.0005505108577324779,"breakevenPct":1.8937246484021963},{"delta":0.6,"premium":1.3234746220302376,"strike":36.19546436285097,"iv":1.2145003239740821,"gamma":0.17263936285097192,"theta":-0.4249489200863931,"vega":0.0071436285097192225,"rho":-0.0006059778958245397,"breakevenPct":1.7136704035492136},{"delta":0.65,"premium":1.8026862850971925,"strike":36.73542116630669,"iv":1.357318898488121,"gamma":0.15009616630669545,"theta":-0.4405536717062635,"vega":0.006711663066954644,"rho":-0.0006665521683855363,"breakevenPct":1.542460875959672},{"delta":0.7,"premium":2.281897948164146,"strike":37.27537796976242,"iv":1.5001374730021597,"gamma":0.12755296976241903,"theta":-0.45615842332613393,"vega":0.006279697624190065,"rho":-0.0007271264409465327,"breakevenPct":1.371251348370131},{"delta":0.75,"premium":2.7611096112311015,"strike":37.81533477321814,"iv":1.6429560475161988,"gamma":0.10500977321814255,"theta":-0.47176317494600434,"vega":0.005847732181425486,"rho":-0.0007877007135075292,"breakevenPct":1.2000418207805894},{"delta":0.8,"premium":6.1858767800040235,"strike":41.08587678000402,"iv":3.0753428524129034,"gamma":0.04966804400632288,"theta":-0.8047207236151872,"vega":0.005135451810071556,"rho":-0.0009239884531776333,"breakevenPct":1.6347237880496006},{"delta":0.85,"premium":9.469737305310279,"strike":44.45614082595926,"iv":3.82461616368297,"gamma":0.033351337894722194,"theta":-0.8305057890131962,"vega":0.004272543421659673,"rho":-0.0010590711901277347,"breakevenPct":1.391196390504551},{"delta":0.9,"premium":15.845837313552492,"strike":50.94298664584473,"iv":4.960157553900969,"gamma":0.019285452324749576,"theta":-0.8122472677888513,"vega":0.0032191687389088756,"rho":-0.0012767816978300295,"breakevenPct":1.079060506504395}]}},"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"}}