{"symbol":"LAZ","url":"https://intraalpha.com/companies/LAZ","capturedAt":"2026-10-22T21:05:00.117Z","state":"partial","quote":{"symbol":"LAZ","last_price":37.3,"prev_close":37.37,"regular_close":37.3,"change":-0.07,"change_pct":-0.1873,"regular_change":-0.07,"regular_change_pct":-0.1873,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":40.26,"bid_size":100,"ask_size":100,"volume":2778657,"vwap":36.980017,"open":35.065,"high":37.53,"low":35,"close":37.3,"trade_count":36034,"last_trade_at":"2026-10-22T20:10:00.001380844Z","last_quote_at":"2026-10-22T20:01:35.167621722Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:04:47.317720397-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:18.476Z","bars":[{"c":34.6,"h":35.285,"l":34.31,"n":47,"o":34.83,"t":"2026-10-15T13:30:00Z","v":26768,"vw":34.695215},{"c":35.15,"h":35.15,"l":34.61,"n":249,"o":34.615,"t":"2026-10-15T13:35:00Z","v":32947,"vw":34.839737},{"c":35.055,"h":35.27,"l":35.035,"n":100,"o":35.035,"t":"2026-10-15T13:40:00Z","v":6648,"vw":35.161844},{"c":34.86,"h":34.95,"l":34.86,"n":42,"o":34.94,"t":"2026-10-15T13:45:00Z","v":1330,"vw":34.919375},{"c":34.83,"h":35.01,"l":34.83,"n":216,"o":34.94,"t":"2026-10-15T13:50:00Z","v":9802,"vw":34.922174},{"c":34.81,"h":34.85,"l":34.79,"n":66,"o":34.79,"t":"2026-10-15T13:55:00Z","v":1429,"vw":34.83},{"c":35.165,"h":35.22,"l":34.87,"n":339,"o":34.88,"t":"2026-10-15T14:00:00Z","v":12055,"vw":35.086996},{"c":34.94,"h":35.09,"l":34.86,"n":271,"o":35.09,"t":"2026-10-15T14:05:00Z","v":9013,"vw":34.996036},{"c":34.82,"h":34.935,"l":34.775,"n":139,"o":34.935,"t":"2026-10-15T14:10:00Z","v":7119,"vw":34.85146},{"c":34.75,"h":34.93,"l":34.75,"n":113,"o":34.89,"t":"2026-10-15T14:15:00Z","v":3965,"vw":34.830482},{"c":34.85,"h":34.85,"l":34.67,"n":152,"o":34.71,"t":"2026-10-15T14:20:00Z","v":5842,"vw":34.767302},{"c":34.84,"h":35,"l":34.83,"n":195,"o":34.87,"t":"2026-10-15T14:25:00Z","v":5770,"vw":34.900521},{"c":35.075,"h":35.115,"l":34.88,"n":103,"o":34.88,"t":"2026-10-15T14:30:00Z","v":3992,"vw":34.991369},{"c":35.43,"h":35.43,"l":35.05,"n":216,"o":35.075,"t":"2026-10-15T14:35:00Z","v":10433,"vw":35.210605},{"c":35.42,"h":35.51,"l":35.4,"n":215,"o":35.48,"t":"2026-10-15T14:40:00Z","v":11739,"vw":35.448852},{"c":35.495,"h":35.495,"l":35.345,"n":205,"o":35.405,"t":"2026-10-15T14:45:00Z","v":9023,"vw":35.381945},{"c":35.65,"h":35.65,"l":35.45,"n":329,"o":35.5,"t":"2026-10-15T14:50:00Z","v":15906,"vw":35.5086},{"c":35.66,"h":35.69,"l":35.53,"n":238,"o":35.66,"t":"2026-10-15T14:55:00Z","v":10181,"vw":35.595702},{"c":35.84,"h":35.84,"l":35.67,"n":160,"o":35.67,"t":"2026-10-15T15:00:00Z","v":6783,"vw":35.722748},{"c":35.74,"h":35.85,"l":35.685,"n":233,"o":35.825,"t":"2026-10-15T15:05:00Z","v":11673,"vw":35.795474},{"c":35.81,"h":35.81,"l":35.74,"n":76,"o":35.74,"t":"2026-10-15T15:10:00Z","v":2538,"vw":35.771449},{"c":35.71,"h":35.83,"l":35.69,"n":209,"o":35.81,"t":"2026-10-15T15:15:00Z","v":14766,"vw":35.780647},{"c":35.815,"h":35.86,"l":35.7,"n":174,"o":35.73,"t":"2026-10-15T15:20:00Z","v":5943,"vw":35.749994},{"c":35.72,"h":35.84,"l":35.72,"n":156,"o":35.84,"t":"2026-10-15T15:25:00Z","v":6529,"vw":35.752219},{"c":35.771563,"h":35.8,"l":35.72,"n":223,"o":35.75,"t":"2026-10-15T15:30:00Z","v":6186,"vw":35.766014},{"c":35.77,"h":35.81,"l":35.73,"n":135,"o":35.81,"t":"2026-10-15T15:35:00Z","v":5575,"vw":35.760614},{"c":35.82,"h":35.92,"l":35.79,"n":173,"o":35.79,"t":"2026-10-15T15:40:00Z","v":6981,"vw":35.83302},{"c":35.805,"h":35.87,"l":35.803962,"n":161,"o":35.815,"t":"2026-10-15T15:45:00Z","v":5092,"vw":35.821386},{"c":35.835,"h":35.88,"l":35.7826,"n":219,"o":35.7826,"t":"2026-10-15T15:50:00Z","v":10654,"vw":35.824487},{"c":35.81,"h":35.86,"l":35.78,"n":116,"o":35.82,"t":"2026-10-15T15:55:00Z","v":4138,"vw":35.812681},{"c":35.86,"h":35.86,"l":35.755,"n":222,"o":35.81,"t":"2026-10-15T16:00:00Z","v":8186,"vw":35.805574},{"c":35.9,"h":35.96,"l":35.78,"n":308,"o":35.86,"t":"2026-10-15T16:05:00Z","v":54463,"vw":35.93018},{"c":35.89,"h":35.92,"l":35.83,"n":177,"o":35.895,"t":"2026-10-15T16:10:00Z","v":10085,"vw":35.868763},{"c":35.81,"h":35.92,"l":35.79,"n":177,"o":35.91,"t":"2026-10-15T16:15:00Z","v":8683,"vw":35.866289},{"c":35.865,"h":35.89,"l":35.81,"n":120,"o":35.81,"t":"2026-10-15T16:20:00Z","v":3964,"vw":35.834691},{"c":35.89,"h":35.89,"l":35.86,"n":160,"o":35.89,"t":"2026-10-15T16:25:00Z","v":5392,"vw":35.873345},{"c":35.87,"h":35.98,"l":35.87,"n":217,"o":35.91,"t":"2026-10-15T16:30:00Z","v":9726,"vw":35.921846},{"c":35.93,"h":35.95,"l":35.865014,"n":173,"o":35.865014,"t":"2026-10-15T16:35:00Z","v":6160,"vw":35.919953},{"c":35.97,"h":35.97,"l":35.9,"n":136,"o":35.9,"t":"2026-10-15T16:40:00Z","v":5842,"vw":35.930271},{"c":35.985,"h":36,"l":35.95,"n":161,"o":35.98,"t":"2026-10-15T16:45:00Z","v":6886,"vw":35.971769},{"c":36.015,"h":36.04,"l":35.97,"n":225,"o":35.985,"t":"2026-10-15T16:50:00Z","v":9250,"vw":36.015368},{"c":36.12,"h":36.12,"l":36.015,"n":211,"o":36.015,"t":"2026-10-15T16:55:00Z","v":15459,"vw":36.047659},{"c":36.055,"h":36.1,"l":36.02,"n":217,"o":36.09,"t":"2026-10-15T17:00:00Z","v":11191,"vw":36.052161},{"c":36.06,"h":36.15,"l":36.06,"n":199,"o":36.09,"t":"2026-10-15T17:05:00Z","v":9797,"vw":36.097226},{"c":36.15,"h":36.16,"l":36.075,"n":187,"o":36.075,"t":"2026-10-15T17:10:00Z","v":5757,"vw":36.135265},{"c":36.205,"h":36.205,"l":36.12,"n":197,"o":36.15,"t":"2026-10-15T17:15:00Z","v":8210,"vw":36.142314},{"c":36.2,"h":36.25,"l":36.2,"n":111,"o":36.23,"t":"2026-10-15T17:20:00Z","v":3981,"vw":36.214089},{"c":36.14,"h":36.215,"l":36.13,"n":256,"o":36.21,"t":"2026-10-15T17:25:00Z","v":10240,"vw":36.180659},{"c":36.225,"h":36.225,"l":36.155,"n":173,"o":36.16,"t":"2026-10-15T17:30:00Z","v":6771,"vw":36.174396},{"c":36.2,"h":36.25,"l":36.17,"n":187,"o":36.25,"t":"2026-10-15T17:35:00Z","v":8223,"vw":36.193743},{"c":36.305,"h":36.31,"l":36.225,"n":163,"o":36.23,"t":"2026-10-15T17:40:00Z","v":7541,"vw":36.263836},{"c":36.27,"h":36.33,"l":36.27,"n":154,"o":36.31,"t":"2026-10-15T17:45:00Z","v":7956,"vw":36.296242},{"c":36.275,"h":36.29,"l":36.25,"n":211,"o":36.27,"t":"2026-10-15T17:50:00Z","v":12349,"vw":36.265897},{"c":36.27,"h":36.315,"l":36.225,"n":287,"o":36.27,"t":"2026-10-15T17:55:00Z","v":13787,"vw":36.256007},{"c":36.32,"h":36.32,"l":36.2275,"n":245,"o":36.275,"t":"2026-10-15T18:00:00Z","v":13321,"vw":36.26598},{"c":36.27,"h":36.34,"l":36.27,"n":214,"o":36.34,"t":"2026-10-15T18:05:00Z","v":11484,"vw":36.317442},{"c":36.25,"h":36.32,"l":36.23,"n":133,"o":36.29,"t":"2026-10-15T18:10:00Z","v":6013,"vw":36.267494},{"c":36.16,"h":36.24,"l":36.14,"n":182,"o":36.24,"t":"2026-10-15T18:15:00Z","v":6479,"vw":36.192068},{"c":36.14,"h":36.17,"l":36.12,"n":201,"o":36.15,"t":"2026-10-15T18:20:00Z","v":9143,"vw":36.142627},{"c":36.23,"h":36.23,"l":36.1301,"n":184,"o":36.15,"t":"2026-10-15T18:25:00Z","v":9034,"vw":36.175834},{"c":36.12,"h":36.26,"l":36.105,"n":262,"o":36.23,"t":"2026-10-15T18:30:00Z","v":16252,"vw":36.196306},{"c":36.09,"h":36.15,"l":36.09,"n":188,"o":36.13,"t":"2026-10-15T18:35:00Z","v":7998,"vw":36.113611},{"c":36.055,"h":36.12,"l":35.98,"n":301,"o":36.09,"t":"2026-10-15T18:40:00Z","v":14139,"vw":36.065237},{"c":36.09,"h":36.09,"l":36.02,"n":242,"o":36.055,"t":"2026-10-15T18:45:00Z","v":12632,"vw":36.051958},{"c":36,"h":36.1,"l":35.99,"n":314,"o":36.08,"t":"2026-10-15T18:50:00Z","v":17880,"vw":36.040926},{"c":35.89,"h":36.02,"l":35.86,"n":324,"o":36.02,"t":"2026-10-15T18:55:00Z","v":16809,"vw":35.950748},{"c":35.94,"h":35.97,"l":35.86,"n":387,"o":35.9,"t":"2026-10-15T19:00:00Z","v":30656,"vw":35.903746},{"c":36.01,"h":36.01,"l":35.94,"n":212,"o":35.96,"t":"2026-10-15T19:05:00Z","v":10570,"vw":35.978986},{"c":36.02,"h":36.045,"l":35.97,"n":279,"o":35.97,"t":"2026-10-15T19:10:00Z","v":14431,"vw":35.999521},{"c":36.03,"h":36.08,"l":36.025,"n":276,"o":36.03,"t":"2026-10-15T19:15:00Z","v":11964,"vw":36.048521},{"c":36.1,"h":36.1,"l":36.03,"n":274,"o":36.03,"t":"2026-10-15T19:20:00Z","v":12245,"vw":36.068443},{"c":36.22,"h":36.26,"l":36.09,"n":435,"o":36.1,"t":"2026-10-15T19:25:00Z","v":22154,"vw":36.159431},{"c":36.26,"h":36.275,"l":36.22,"n":383,"o":36.23,"t":"2026-10-15T19:30:00Z","v":17980,"vw":36.240013},{"c":36.29,"h":36.36,"l":36.26,"n":319,"o":36.26,"t":"2026-10-15T19:35:00Z","v":16135,"vw":36.309831},{"c":36.33,"h":36.355,"l":36.27,"n":490,"o":36.28,"t":"2026-10-15T19:40:00Z","v":28196,"vw":36.313538},{"c":36.345,"h":36.455,"l":36.31,"n":743,"o":36.32,"t":"2026-10-15T19:45:00Z","v":45819,"vw":36.358844},{"c":36.21,"h":36.37,"l":36.21,"n":1022,"o":36.37,"t":"2026-10-15T19:50:00Z","v":62756,"vw":36.273845},{"c":36.15,"h":36.27,"l":36.15,"n":3733,"o":36.21,"t":"2026-10-15T19:55:00Z","v":364378,"vw":36.192169},{"c":36.19,"h":36.19,"l":36.16,"n":39,"o":36.17,"t":"2026-10-15T20:00:00Z","v":617893,"vw":36.160084},{"c":36.5,"h":36.5,"l":36.5,"n":27,"o":36.5,"t":"2026-10-15T20:05:00Z","v":867,"vw":36.5},{"c":36.73,"h":36.73,"l":36.72,"n":5,"o":36.72,"t":"2026-10-15T20:10:00Z","v":545,"vw":36.724595},{"c":36.36,"h":36.805,"l":35.99,"n":239,"o":36.35,"t":"2026-10-16T13:30:00Z","v":40602,"vw":36.207453},{"c":36.595,"h":36.74,"l":36.56,"n":97,"o":36.59,"t":"2026-10-16T13:35:00Z","v":4003,"vw":36.608359},{"c":36.87,"h":36.99,"l":36.59,"n":89,"o":36.68,"t":"2026-10-16T13:40:00Z","v":5428,"vw":36.740492},{"c":36.92,"h":36.98,"l":36.81,"n":58,"o":36.98,"t":"2026-10-16T13:45:00Z","v":2306,"vw":36.896938},{"c":36.84,"h":36.93,"l":36.78,"n":75,"o":36.93,"t":"2026-10-16T13:50:00Z","v":4481,"vw":36.887592},{"c":36.78,"h":36.78,"l":36.77,"n":33,"o":36.77,"t":"2026-10-16T13:55:00Z","v":1445,"vw":36.777331},{"c":36.685,"h":36.78,"l":36.65,"n":322,"o":36.78,"t":"2026-10-16T14:00:00Z","v":19010,"vw":36.695279},{"c":36.585,"h":36.685,"l":36.585,"n":140,"o":36.685,"t":"2026-10-16T14:05:00Z","v":6746,"vw":36.611735},{"c":36.52,"h":36.63,"l":36.505,"n":133,"o":36.585,"t":"2026-10-16T14:10:00Z","v":7993,"vw":36.57224},{"c":36.58,"h":36.64,"l":36.52,"n":221,"o":36.52,"t":"2026-10-16T14:15:00Z","v":12483,"vw":36.576085},{"c":36.74,"h":36.74,"l":36.595,"n":117,"o":36.6,"t":"2026-10-16T14:20:00Z","v":4022,"vw":36.650169},{"c":36.69,"h":36.77,"l":36.69,"n":122,"o":36.745,"t":"2026-10-16T14:25:00Z","v":5142,"vw":36.715233},{"c":36.63,"h":36.685,"l":36.605,"n":131,"o":36.685,"t":"2026-10-16T14:30:00Z","v":5629,"vw":36.641582},{"c":36.58,"h":36.595,"l":36.515,"n":82,"o":36.595,"t":"2026-10-16T14:35:00Z","v":2760,"vw":36.543824},{"c":36.625,"h":36.625,"l":36.53,"n":215,"o":36.535,"t":"2026-10-16T14:40:00Z","v":9267,"vw":36.587555},{"c":36.6,"h":36.72,"l":36.58,"n":199,"o":36.62,"t":"2026-10-16T14:45:00Z","v":12616,"vw":36.646654},{"c":36.4919,"h":36.695,"l":36.46,"n":194,"o":36.625,"t":"2026-10-16T14:50:00Z","v":7495,"vw":36.565435},{"c":36.47,"h":36.52,"l":36.47,"n":122,"o":36.5,"t":"2026-10-16T14:55:00Z","v":2621,"vw":36.495714},{"c":36.62,"h":36.62,"l":36.48,"n":264,"o":36.48,"t":"2026-10-16T15:00:00Z","v":8276,"vw":36.546048},{"c":36.385,"h":36.63,"l":36.34,"n":347,"o":36.6,"t":"2026-10-16T15:05:00Z","v":47852,"vw":36.523694},{"c":36.535,"h":36.54,"l":36.43,"n":185,"o":36.43,"t":"2026-10-16T15:10:00Z","v":14265,"vw":36.521213},{"c":36.56,"h":36.595,"l":36.555,"n":203,"o":36.56,"t":"2026-10-16T15:15:00Z","v":8005,"vw":36.580571},{"c":36.59,"h":36.68,"l":36.57,"n":603,"o":36.57,"t":"2026-10-16T15:20:00Z","v":39531,"vw":36.60844},{"c":36.65,"h":36.65,"l":36.55,"n":196,"o":36.59,"t":"2026-10-16T15:25:00Z","v":5577,"vw":36.597345},{"c":36.6,"h":36.64,"l":36.6,"n":70,"o":36.605,"t":"2026-10-16T15:30:00Z","v":1925,"vw":36.6235},{"c":36.565,"h":36.625,"l":36.455,"n":255,"o":36.625,"t":"2026-10-16T15:35:00Z","v":9984,"vw":36.516593},{"c":36.56,"h":36.58,"l":36.47,"n":163,"o":36.58,"t":"2026-10-16T15:40:00Z","v":7559,"vw":36.51169},{"c":36.55,"h":36.62,"l":36.55,"n":244,"o":36.55,"t":"2026-10-16T15:45:00Z","v":23201,"vw":36.583144},{"c":36.43,"h":36.54,"l":36.39,"n":342,"o":36.54,"t":"2026-10-16T15:50:00Z","v":23762,"vw":36.452466},{"c":36.345,"h":36.46,"l":36.34,"n":313,"o":36.41,"t":"2026-10-16T15:55:00Z","v":16178,"vw":36.405565},{"c":36.33,"h":36.4,"l":36.31,"n":274,"o":36.345,"t":"2026-10-16T16:00:00Z","v":15237,"vw":36.35238},{"c":36.475,"h":36.475,"l":36.33,"n":200,"o":36.33,"t":"2026-10-16T16:05:00Z","v":10470,"vw":36.405164},{"c":36.445,"h":36.49,"l":36.425,"n":70,"o":36.465,"t":"2026-10-16T16:10:00Z","v":2809,"vw":36.462911},{"c":36.43,"h":36.52,"l":36.43,"n":238,"o":36.48,"t":"2026-10-16T16:15:00Z","v":11478,"vw":36.464866},{"c":36.475,"h":36.49,"l":36.42,"n":228,"o":36.45,"t":"2026-10-16T16:20:00Z","v":8530,"vw":36.43819},{"c":36.38,"h":36.47,"l":36.33,"n":184,"o":36.47,"t":"2026-10-16T16:25:00Z","v":13820,"vw":36.408681},{"c":36.21,"h":36.37,"l":36.195,"n":193,"o":36.33,"t":"2026-10-16T16:30:00Z","v":15538,"vw":36.274921},{"c":36.36,"h":36.36,"l":36.21,"n":237,"o":36.215,"t":"2026-10-16T16:35:00Z","v":12670,"vw":36.293555},{"c":36.33,"h":36.38,"l":36.32,"n":310,"o":36.33,"t":"2026-10-16T16:40:00Z","v":14783,"vw":36.349564},{"c":36.08,"h":36.33,"l":36.08,"n":219,"o":36.305,"t":"2026-10-16T16:45:00Z","v":10347,"vw":36.240762},{"c":36.125,"h":36.13,"l":36.065,"n":106,"o":36.065,"t":"2026-10-16T16:50:00Z","v":4288,"vw":36.119182},{"c":36.11,"h":36.1442,"l":36.09,"n":156,"o":36.14,"t":"2026-10-16T16:55:00Z","v":6088,"vw":36.116531},{"c":35.87,"h":36.11,"l":35.855,"n":166,"o":36.11,"t":"2026-10-16T17:00:00Z","v":8380,"vw":35.980447},{"c":35.8274,"h":35.89,"l":35.8274,"n":105,"o":35.87,"t":"2026-10-16T17:05:00Z","v":7998,"vw":35.87314},{"c":35.83,"h":35.87,"l":35.82,"n":119,"o":35.87,"t":"2026-10-16T17:10:00Z","v":4385,"vw":35.84806},{"c":35.72,"h":35.87,"l":35.72,"n":227,"o":35.855,"t":"2026-10-16T17:15:00Z","v":10403,"vw":35.81296},{"c":35.92,"h":35.92,"l":35.74,"n":306,"o":35.74,"t":"2026-10-16T17:20:00Z","v":15863,"vw":35.829507},{"c":36.04,"h":36.08,"l":35.955,"n":190,"o":35.96,"t":"2026-10-16T17:25:00Z","v":7092,"vw":36.023115},{"c":36.075,"h":36.09,"l":35.99,"n":142,"o":36.05,"t":"2026-10-16T17:30:00Z","v":4834,"vw":36.04746},{"c":36.06,"h":36.1,"l":36.04,"n":202,"o":36.09,"t":"2026-10-16T17:35:00Z","v":8397,"vw":36.068061},{"c":36.057,"h":36.24,"l":36.04,"n":344,"o":36.075,"t":"2026-10-16T17:40:00Z","v":14966,"vw":36.147791},{"c":35.925,"h":36.05,"l":35.8901,"n":110,"o":36.05,"t":"2026-10-16T17:45:00Z","v":3916,"vw":35.995779},{"c":35.8,"h":35.92,"l":35.8,"n":103,"o":35.92,"t":"2026-10-16T17:50:00Z","v":3859,"vw":35.863866},{"c":35.74,"h":35.775,"l":35.72,"n":172,"o":35.775,"t":"2026-10-16T17:55:00Z","v":7084,"vw":35.746035},{"c":35.8,"h":35.81,"l":35.7,"n":184,"o":35.73,"t":"2026-10-16T18:00:00Z","v":6004,"vw":35.762971},{"c":35.845,"h":35.885,"l":35.805,"n":208,"o":35.83,"t":"2026-10-16T18:05:00Z","v":7195,"vw":35.845927},{"c":36.12,"h":36.12,"l":35.845,"n":517,"o":35.88,"t":"2026-10-16T18:10:00Z","v":34879,"vw":35.988957},{"c":36.15,"h":36.18,"l":36.11,"n":244,"o":36.13,"t":"2026-10-16T18:15:00Z","v":11081,"vw":36.143429},{"c":36.2,"h":36.2,"l":36.08,"n":322,"o":36.15,"t":"2026-10-16T18:20:00Z","v":15831,"vw":36.137069},{"c":36.08,"h":36.195,"l":36.035,"n":230,"o":36.195,"t":"2026-10-16T18:25:00Z","v":10733,"vw":36.112194},{"c":36.03,"h":36.05,"l":35.98,"n":239,"o":36.05,"t":"2026-10-16T18:30:00Z","v":14175,"vw":36.018019},{"c":36.075,"h":36.075,"l":35.97,"n":289,"o":36.03,"t":"2026-10-16T18:35:00Z","v":13105,"vw":36.014786},{"c":36.07,"h":36.08,"l":36.03,"n":320,"o":36.075,"t":"2026-10-16T18:40:00Z","v":22826,"vw":36.054899},{"c":36.13,"h":36.145,"l":36.0274,"n":364,"o":36.06,"t":"2026-10-16T18:45:00Z","v":19355,"vw":36.086935},{"c":35.945,"h":36.125,"l":35.93,"n":220,"o":36.125,"t":"2026-10-16T18:50:00Z","v":9793,"vw":36.049146},{"c":35.96,"h":36,"l":35.915,"n":470,"o":35.945,"t":"2026-10-16T18:55:00Z","v":29303,"vw":35.969215},{"c":35.91,"h":35.97,"l":35.9,"n":252,"o":35.94,"t":"2026-10-16T19:00:00Z","v":11103,"vw":35.933515},{"c":35.905,"h":35.97,"l":35.89,"n":271,"o":35.91,"t":"2026-10-16T19:05:00Z","v":10807,"vw":35.920323},{"c":36.06,"h":36.065,"l":35.9,"n":328,"o":35.91,"t":"2026-10-16T19:10:00Z","v":16067,"vw":36.010572},{"c":36.1,"h":36.12,"l":36.06,"n":294,"o":36.12,"t":"2026-10-16T19:15:00Z","v":13235,"vw":36.093431},{"c":36.18,"h":36.18,"l":36.095,"n":382,"o":36.1,"t":"2026-10-16T19:20:00Z","v":16368,"vw":36.128332},{"c":36.185,"h":36.24,"l":36.16,"n":408,"o":36.18,"t":"2026-10-16T19:25:00Z","v":19789,"vw":36.198434},{"c":36.3,"h":36.32,"l":36.17,"n":593,"o":36.22,"t":"2026-10-16T19:30:00Z","v":35660,"vw":36.258508},{"c":36.445,"h":36.48,"l":36.325,"n":666,"o":36.325,"t":"2026-10-16T19:35:00Z","v":42170,"vw":36.43726},{"c":36.295,"h":36.435,"l":36.28,"n":537,"o":36.435,"t":"2026-10-16T19:40:00Z","v":33868,"vw":36.374457},{"c":36.315,"h":36.36,"l":36.285,"n":564,"o":36.31,"t":"2026-10-16T19:45:00Z","v":28800,"vw":36.318927},{"c":36.36,"h":36.43,"l":36.31,"n":1031,"o":36.33,"t":"2026-10-16T19:50:00Z","v":63369,"vw":36.3708},{"c":36.1,"h":36.41,"l":36.1,"n":3023,"o":36.36,"t":"2026-10-16T19:55:00Z","v":254241,"vw":36.193618},{"c":36.09,"h":36.09,"l":36.09,"n":31,"o":36.09,"t":"2026-10-16T20:00:00Z","v":318307,"vw":36.09},{"c":36.405,"h":37,"l":36.395,"n":137,"o":36.51,"t":"2026-10-19T13:30:00Z","v":20463,"vw":36.539011},{"c":36.58,"h":36.76,"l":36.42,"n":165,"o":36.45,"t":"2026-10-19T13:35:00Z","v":38155,"vw":36.550458},{"c":36.26,"h":36.63,"l":36.25,"n":93,"o":36.53,"t":"2026-10-19T13:40:00Z","v":9614,"vw":36.52388},{"c":36.31,"h":36.31,"l":36.105,"n":46,"o":36.105,"t":"2026-10-19T13:45:00Z","v":2535,"vw":36.224624},{"c":36.12,"h":36.44,"l":36.08,"n":27,"o":36.44,"t":"2026-10-19T13:50:00Z","v":1885,"vw":36.221684},{"c":36.015,"h":36.025,"l":36.015,"n":17,"o":36.025,"t":"2026-10-19T13:55:00Z","v":753,"vw":36.018748},{"c":35.95,"h":35.985,"l":35.95,"n":35,"o":35.96,"t":"2026-10-19T14:00:00Z","v":1497,"vw":35.966138},{"c":36.13,"h":36.25,"l":35.935,"n":74,"o":35.935,"t":"2026-10-19T14:05:00Z","v":3414,"vw":36.058653},{"c":36.12,"h":36.23,"l":36.12,"n":42,"o":36.13,"t":"2026-10-19T14:10:00Z","v":2042,"vw":36.144619},{"c":36.205,"h":36.24,"l":36.14,"n":122,"o":36.22,"t":"2026-10-19T14:15:00Z","v":5556,"vw":36.185613},{"c":36.17,"h":36.21,"l":36.05,"n":256,"o":36.1,"t":"2026-10-19T14:20:00Z","v":27507,"vw":36.098694},{"c":36.05,"h":36.2165,"l":36.05,"n":189,"o":36.18,"t":"2026-10-19T14:25:00Z","v":25028,"vw":36.112233},{"c":36.08,"h":36.085,"l":35.96,"n":319,"o":36.085,"t":"2026-10-19T14:30:00Z","v":68178,"vw":36.035605},{"c":36.21,"h":36.21,"l":36.055,"n":142,"o":36.07,"t":"2026-10-19T14:35:00Z","v":7231,"vw":36.080511},{"c":36.08,"h":36.18,"l":36.03,"n":151,"o":36.18,"t":"2026-10-19T14:40:00Z","v":10568,"vw":36.104034},{"c":36.07,"h":36.2,"l":35.98,"n":390,"o":36.04,"t":"2026-10-19T14:45:00Z","v":56523,"vw":36.0826},{"c":36.0734,"h":36.1,"l":36.02,"n":131,"o":36.08,"t":"2026-10-19T14:50:00Z","v":8465,"vw":36.061249},{"c":36.17,"h":36.17,"l":36.01,"n":151,"o":36.04,"t":"2026-10-19T14:55:00Z","v":7935,"vw":36.046283},{"c":36.15,"h":36.185,"l":36.15,"n":155,"o":36.17,"t":"2026-10-19T15:00:00Z","v":3678,"vw":36.167249},{"c":36.22,"h":36.22,"l":36.15,"n":114,"o":36.15,"t":"2026-10-19T15:05:00Z","v":5374,"vw":36.186245},{"c":36.28,"h":36.28,"l":36.17,"n":125,"o":36.17,"t":"2026-10-19T15:10:00Z","v":6078,"vw":36.233081},{"c":36.15,"h":36.297,"l":36.145,"n":162,"o":36.25,"t":"2026-10-19T15:15:00Z","v":13210,"vw":36.238428},{"c":36.23,"h":36.23,"l":36.135,"n":156,"o":36.135,"t":"2026-10-19T15:20:00Z","v":4748,"vw":36.186604},{"c":36.18,"h":36.2,"l":36.15,"n":170,"o":36.2,"t":"2026-10-19T15:25:00Z","v":7632,"vw":36.173585},{"c":36.035,"h":36.17,"l":36.0101,"n":140,"o":36.17,"t":"2026-10-19T15:30:00Z","v":5333,"vw":36.093069},{"c":36.1,"h":36.11,"l":36.05,"n":61,"o":36.05,"t":"2026-10-19T15:35:00Z","v":2422,"vw":36.080432},{"c":36.08,"h":36.11,"l":36.06,"n":136,"o":36.075,"t":"2026-10-19T15:40:00Z","v":3813,"vw":36.077949},{"c":36.105,"h":36.11,"l":36.08,"n":114,"o":36.09,"t":"2026-10-19T15:45:00Z","v":3495,"vw":36.09422},{"c":36.035,"h":36.14,"l":36.01,"n":177,"o":36.115,"t":"2026-10-19T15:50:00Z","v":6740,"vw":36.087934},{"c":36.0775,"h":36.0775,"l":36.03,"n":127,"o":36.035,"t":"2026-10-19T15:55:00Z","v":4211,"vw":36.050076},{"c":35.93,"h":36.03,"l":35.84,"n":188,"o":36.03,"t":"2026-10-19T16:00:00Z","v":7315,"vw":35.913224},{"c":35.94,"h":35.95,"l":35.891,"n":90,"o":35.95,"t":"2026-10-19T16:05:00Z","v":2926,"vw":35.925775},{"c":36,"h":36,"l":35.93,"n":110,"o":35.94,"t":"2026-10-19T16:10:00Z","v":3751,"vw":35.959231},{"c":35.94,"h":36.02,"l":35.94,"n":226,"o":35.99,"t":"2026-10-19T16:15:00Z","v":13662,"vw":35.975732},{"c":36.01,"h":36.01,"l":35.92,"n":120,"o":35.92,"t":"2026-10-19T16:20:00Z","v":5714,"vw":35.964186},{"c":36,"h":36,"l":35.97,"n":120,"o":36,"t":"2026-10-19T16:25:00Z","v":4551,"vw":35.98991},{"c":35.995,"h":36.02,"l":35.92,"n":304,"o":35.995,"t":"2026-10-19T16:30:00Z","v":22899,"vw":35.963154},{"c":35.988,"h":35.988,"l":35.95,"n":194,"o":35.98,"t":"2026-10-19T16:35:00Z","v":13035,"vw":35.972776},{"c":35.97,"h":36.04,"l":35.97,"n":177,"o":35.99,"t":"2026-10-19T16:40:00Z","v":6425,"vw":36.002659},{"c":35.92,"h":36.03,"l":35.9,"n":340,"o":35.95,"t":"2026-10-19T16:45:00Z","v":20304,"vw":35.968962},{"c":35.95,"h":35.99,"l":35.89,"n":195,"o":35.9,"t":"2026-10-19T16:50:00Z","v":7073,"vw":35.939008},{"c":35.9,"h":35.945,"l":35.9,"n":95,"o":35.945,"t":"2026-10-19T16:55:00Z","v":3068,"vw":35.927981},{"c":35.915,"h":35.94,"l":35.895,"n":161,"o":35.9,"t":"2026-10-19T17:00:00Z","v":5840,"vw":35.916552},{"c":35.905,"h":35.96,"l":35.9,"n":195,"o":35.93,"t":"2026-10-19T17:05:00Z","v":7995,"vw":35.922968},{"c":35.93,"h":35.93,"l":35.88,"n":173,"o":35.905,"t":"2026-10-19T17:10:00Z","v":8315,"vw":35.902007},{"c":35.955,"h":35.99,"l":35.94,"n":218,"o":35.94,"t":"2026-10-19T17:15:00Z","v":7434,"vw":35.967657},{"c":35.94,"h":35.975,"l":35.935,"n":171,"o":35.955,"t":"2026-10-19T17:20:00Z","v":11489,"vw":35.954868},{"c":35.905,"h":35.97,"l":35.9,"n":171,"o":35.9599,"t":"2026-10-19T17:25:00Z","v":5915,"vw":35.918687},{"c":35.83,"h":35.905,"l":35.76,"n":359,"o":35.905,"t":"2026-10-19T17:30:00Z","v":17548,"vw":35.829198},{"c":35.83,"h":35.86,"l":35.81,"n":224,"o":35.83,"t":"2026-10-19T17:35:00Z","v":9168,"vw":35.834899},{"c":35.8925,"h":35.95,"l":35.84,"n":339,"o":35.84,"t":"2026-10-19T17:40:00Z","v":13959,"vw":35.898111},{"c":35.925,"h":35.925,"l":35.86,"n":152,"o":35.87,"t":"2026-10-19T17:45:00Z","v":7147,"vw":35.87764},{"c":35.83,"h":35.96,"l":35.83,"n":226,"o":35.925,"t":"2026-10-19T17:50:00Z","v":9292,"vw":35.883277},{"c":35.84,"h":35.89,"l":35.84,"n":114,"o":35.85,"t":"2026-10-19T17:55:00Z","v":3976,"vw":35.868027},{"c":35.79,"h":35.84,"l":35.79,"n":188,"o":35.82,"t":"2026-10-19T18:00:00Z","v":6853,"vw":35.809628},{"c":35.79,"h":35.8,"l":35.77,"n":117,"o":35.79,"t":"2026-10-19T18:05:00Z","v":3937,"vw":35.778107},{"c":35.77,"h":35.8,"l":35.75,"n":261,"o":35.76,"t":"2026-10-19T18:10:00Z","v":11063,"vw":35.767737},{"c":35.835,"h":35.835,"l":35.77,"n":143,"o":35.77,"t":"2026-10-19T18:15:00Z","v":3599,"vw":35.8086},{"c":35.89,"h":35.89,"l":35.85,"n":194,"o":35.85,"t":"2026-10-19T18:20:00Z","v":8114,"vw":35.862009},{"c":35.83,"h":35.89,"l":35.8,"n":223,"o":35.87,"t":"2026-10-19T18:25:00Z","v":10979,"vw":35.851097},{"c":35.755,"h":35.84,"l":35.755,"n":132,"o":35.84,"t":"2026-10-19T18:30:00Z","v":3784,"vw":35.799784},{"c":35.8,"h":35.81,"l":35.745,"n":167,"o":35.755,"t":"2026-10-19T18:35:00Z","v":6993,"vw":35.770685},{"c":35.64,"h":35.78,"l":35.64,"n":215,"o":35.78,"t":"2026-10-19T18:40:00Z","v":9741,"vw":35.706608},{"c":35.64,"h":35.7,"l":35.62,"n":214,"o":35.65,"t":"2026-10-19T18:45:00Z","v":8143,"vw":35.655868},{"c":35.64,"h":35.69,"l":35.63,"n":154,"o":35.66,"t":"2026-10-19T18:50:00Z","v":4413,"vw":35.65677},{"c":35.695,"h":35.705,"l":35.645,"n":279,"o":35.645,"t":"2026-10-19T18:55:00Z","v":9580,"vw":35.682394},{"c":35.76,"h":35.78,"l":35.69,"n":408,"o":35.69,"t":"2026-10-19T19:00:00Z","v":17106,"vw":35.732785},{"c":35.74,"h":35.805,"l":35.73,"n":225,"o":35.77,"t":"2026-10-19T19:05:00Z","v":10616,"vw":35.76425},{"c":35.865,"h":35.88,"l":35.73,"n":374,"o":35.74,"t":"2026-10-19T19:10:00Z","v":25655,"vw":35.832552},{"c":35.94,"h":35.94,"l":35.795,"n":322,"o":35.865,"t":"2026-10-19T19:15:00Z","v":18476,"vw":35.848666},{"c":35.95,"h":35.98,"l":35.93,"n":242,"o":35.95,"t":"2026-10-19T19:20:00Z","v":15659,"vw":35.957857},{"c":35.97,"h":35.98,"l":35.94,"n":316,"o":35.95,"t":"2026-10-19T19:25:00Z","v":15415,"vw":35.9612},{"c":35.93,"h":35.95,"l":35.9,"n":334,"o":35.95,"t":"2026-10-19T19:30:00Z","v":17758,"vw":35.922915},{"c":35.975,"h":36.02,"l":35.94,"n":344,"o":35.94,"t":"2026-10-19T19:35:00Z","v":14404,"vw":35.988136},{"c":36,"h":36.02,"l":35.96,"n":381,"o":35.96,"t":"2026-10-19T19:40:00Z","v":16122,"vw":35.999716},{"c":35.95,"h":36.02,"l":35.91,"n":597,"o":35.99,"t":"2026-10-19T19:45:00Z","v":42382,"vw":35.968116},{"c":35.9,"h":35.96,"l":35.885,"n":532,"o":35.96,"t":"2026-10-19T19:50:00Z","v":27866,"vw":35.930899},{"c":35.6,"h":35.9,"l":35.59,"n":2146,"o":35.88,"t":"2026-10-19T19:55:00Z","v":162402,"vw":35.706737},{"c":35.61,"h":35.61,"l":35.61,"n":17,"o":35.61,"t":"2026-10-19T20:00:00Z","v":216064,"vw":35.61},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-19T20:15:00Z","v":3125,"vw":35.61},{"c":35.8566,"h":36.5,"l":35.32,"n":59,"o":35.54,"t":"2026-10-20T13:30:00Z","v":16305,"vw":35.569263},{"c":36.46,"h":36.46,"l":36.01,"n":46,"o":36.07,"t":"2026-10-20T13:35:00Z","v":2774,"vw":36.251206},{"c":36.53,"h":36.53,"l":36.4,"n":125,"o":36.405,"t":"2026-10-20T13:40:00Z","v":8472,"vw":36.434892},{"c":36.51,"h":36.63,"l":36.23,"n":133,"o":36.43,"t":"2026-10-20T13:45:00Z","v":10311,"vw":36.358831},{"c":36.76,"h":36.765,"l":36.51,"n":177,"o":36.51,"t":"2026-10-20T13:50:00Z","v":11362,"vw":36.681674},{"c":36.855,"h":36.88,"l":36.76,"n":185,"o":36.81,"t":"2026-10-20T13:55:00Z","v":9213,"vw":36.804605},{"c":36.635,"h":37.05,"l":36.635,"n":286,"o":36.94,"t":"2026-10-20T14:00:00Z","v":13377,"vw":36.887711},{"c":36.755,"h":36.79,"l":36.64,"n":203,"o":36.64,"t":"2026-10-20T14:05:00Z","v":11128,"vw":36.732933},{"c":36.68,"h":36.79,"l":36.64,"n":228,"o":36.79,"t":"2026-10-20T14:10:00Z","v":10379,"vw":36.693099},{"c":36.735,"h":36.735,"l":36.58,"n":219,"o":36.68,"t":"2026-10-20T14:15:00Z","v":19915,"vw":36.689523},{"c":36.9625,"h":36.97,"l":36.69,"n":235,"o":36.7,"t":"2026-10-20T14:20:00Z","v":12403,"vw":36.815818},{"c":37.16,"h":37.165,"l":36.98,"n":220,"o":37.03,"t":"2026-10-20T14:25:00Z","v":11863,"vw":37.094865},{"c":37.1,"h":37.27,"l":37.05,"n":239,"o":37.14,"t":"2026-10-20T14:30:00Z","v":9873,"vw":37.165022},{"c":37,"h":37.125,"l":36.99,"n":192,"o":37.0999,"t":"2026-10-20T14:35:00Z","v":19855,"vw":37.054574},{"c":37.3,"h":37.39,"l":36.99,"n":351,"o":36.99,"t":"2026-10-20T14:40:00Z","v":27272,"vw":37.292118},{"c":37.12,"h":37.385,"l":37.12,"n":180,"o":37.33,"t":"2026-10-20T14:45:00Z","v":7695,"vw":37.274094},{"c":37.255,"h":37.28,"l":37.125,"n":197,"o":37.125,"t":"2026-10-20T14:50:00Z","v":7454,"vw":37.206624},{"c":37.375,"h":37.375,"l":37.24,"n":239,"o":37.26,"t":"2026-10-20T14:55:00Z","v":17575,"vw":37.278433},{"c":37.3,"h":37.345,"l":37.21,"n":318,"o":37.345,"t":"2026-10-20T15:00:00Z","v":19380,"vw":37.296666},{"c":37.29,"h":37.305,"l":37.23,"n":186,"o":37.305,"t":"2026-10-20T15:05:00Z","v":9495,"vw":37.272256},{"c":36.95,"h":37.285,"l":36.9419,"n":215,"o":37.285,"t":"2026-10-20T15:10:00Z","v":9981,"vw":37.136586},{"c":37.09,"h":37.13,"l":37.025,"n":174,"o":37.025,"t":"2026-10-20T15:15:00Z","v":11428,"vw":37.058938},{"c":37.11,"h":37.11,"l":37.03,"n":223,"o":37.1,"t":"2026-10-20T15:20:00Z","v":10574,"vw":37.057391},{"c":37.02,"h":37.12,"l":36.88,"n":225,"o":37.07,"t":"2026-10-20T15:25:00Z","v":12131,"vw":36.975181},{"c":37.06,"h":37.07,"l":36.97,"n":215,"o":37.01,"t":"2026-10-20T15:30:00Z","v":21760,"vw":37.01312},{"c":37.08,"h":37.11,"l":37.025,"n":174,"o":37.025,"t":"2026-10-20T15:35:00Z","v":9499,"vw":37.06143},{"c":37.08,"h":37.11,"l":37.06,"n":166,"o":37.08,"t":"2026-10-20T15:40:00Z","v":9514,"vw":37.081553},{"c":37.09,"h":37.12,"l":36.985,"n":239,"o":37.05,"t":"2026-10-20T15:45:00Z","v":20228,"vw":37.055003},{"c":37.105,"h":37.11,"l":37.05,"n":196,"o":37.09,"t":"2026-10-20T15:50:00Z","v":9754,"vw":37.082447},{"c":36.87,"h":37.13,"l":36.87,"n":272,"o":37.0786,"t":"2026-10-20T15:55:00Z","v":22134,"vw":37.031175},{"c":36.855,"h":36.87,"l":36.77,"n":385,"o":36.85,"t":"2026-10-20T16:00:00Z","v":52078,"vw":36.829155},{"c":36.88,"h":36.92,"l":36.85,"n":92,"o":36.855,"t":"2026-10-20T16:05:00Z","v":4583,"vw":36.872061},{"c":36.84,"h":36.86,"l":36.79,"n":191,"o":36.86,"t":"2026-10-20T16:10:00Z","v":9185,"vw":36.828019},{"c":36.73,"h":36.87,"l":36.73,"n":146,"o":36.83,"t":"2026-10-20T16:15:00Z","v":8066,"vw":36.781227},{"c":36.69,"h":36.78,"l":36.68,"n":238,"o":36.72,"t":"2026-10-20T16:20:00Z","v":18618,"vw":36.748576},{"c":36.75,"h":36.75,"l":36.65,"n":160,"o":36.69,"t":"2026-10-20T16:25:00Z","v":6564,"vw":36.682629},{"c":36.715,"h":36.76,"l":36.7,"n":88,"o":36.7,"t":"2026-10-20T16:30:00Z","v":3784,"vw":36.718},{"c":36.66,"h":36.72,"l":36.66,"n":99,"o":36.715,"t":"2026-10-20T16:35:00Z","v":7275,"vw":36.695245},{"c":36.62,"h":36.67,"l":36.6,"n":161,"o":36.66,"t":"2026-10-20T16:40:00Z","v":12435,"vw":36.653537},{"c":36.625,"h":36.65,"l":36.56,"n":211,"o":36.59,"t":"2026-10-20T16:45:00Z","v":10419,"vw":36.599605},{"c":36.6,"h":36.67,"l":36.59,"n":144,"o":36.67,"t":"2026-10-20T16:50:00Z","v":5763,"vw":36.634355},{"c":36.65,"h":36.67,"l":36.6,"n":203,"o":36.6,"t":"2026-10-20T16:55:00Z","v":15550,"vw":36.655419},{"c":36.66,"h":36.72,"l":36.63,"n":255,"o":36.65,"t":"2026-10-20T17:00:00Z","v":31097,"vw":36.690642},{"c":36.62,"h":36.67,"l":36.595,"n":307,"o":36.635,"t":"2026-10-20T17:05:00Z","v":59547,"vw":36.613995},{"c":36.7,"h":36.7,"l":36.62,"n":161,"o":36.625,"t":"2026-10-20T17:10:00Z","v":6884,"vw":36.669394},{"c":36.655,"h":36.71,"l":36.65,"n":179,"o":36.7,"t":"2026-10-20T17:15:00Z","v":8498,"vw":36.666057},{"c":36.675,"h":36.71,"l":36.65,"n":176,"o":36.655,"t":"2026-10-20T17:20:00Z","v":7431,"vw":36.669575},{"c":36.62,"h":36.68,"l":36.6,"n":155,"o":36.68,"t":"2026-10-20T17:25:00Z","v":9155,"vw":36.636813},{"c":36.67,"h":36.695,"l":36.64,"n":217,"o":36.64,"t":"2026-10-20T17:30:00Z","v":9227,"vw":36.673337},{"c":36.73,"h":36.73,"l":36.69,"n":80,"o":36.69,"t":"2026-10-20T17:35:00Z","v":2267,"vw":36.717919},{"c":36.725,"h":36.74,"l":36.71,"n":165,"o":36.74,"t":"2026-10-20T17:40:00Z","v":6788,"vw":36.721667},{"c":36.77,"h":36.77,"l":36.7,"n":205,"o":36.75,"t":"2026-10-20T17:45:00Z","v":9519,"vw":36.729323},{"c":36.795,"h":36.8,"l":36.78,"n":126,"o":36.795,"t":"2026-10-20T17:50:00Z","v":4994,"vw":36.790886},{"c":36.79,"h":36.87,"l":36.79,"n":363,"o":36.795,"t":"2026-10-20T17:55:00Z","v":29268,"vw":36.827188},{"c":36.905,"h":36.905,"l":36.79,"n":259,"o":36.79,"t":"2026-10-20T18:00:00Z","v":13692,"vw":36.844751},{"c":36.84,"h":36.9,"l":36.83,"n":149,"o":36.9,"t":"2026-10-20T18:05:00Z","v":6898,"vw":36.851444},{"c":36.9,"h":36.9,"l":36.83,"n":164,"o":36.835,"t":"2026-10-20T18:10:00Z","v":6810,"vw":36.869873},{"c":36.88,"h":36.92,"l":36.87,"n":151,"o":36.92,"t":"2026-10-20T18:15:00Z","v":5917,"vw":36.898334},{"c":36.89,"h":36.89,"l":36.86,"n":148,"o":36.88,"t":"2026-10-20T18:20:00Z","v":8146,"vw":36.873883},{"c":36.83,"h":36.88,"l":36.83,"n":132,"o":36.88,"t":"2026-10-20T18:25:00Z","v":6001,"vw":36.859273},{"c":36.835,"h":36.87,"l":36.82,"n":264,"o":36.84,"t":"2026-10-20T18:30:00Z","v":12616,"vw":36.839175},{"c":36.84,"h":36.86,"l":36.83,"n":223,"o":36.835,"t":"2026-10-20T18:35:00Z","v":10950,"vw":36.846098},{"c":36.81,"h":36.86,"l":36.8,"n":201,"o":36.845,"t":"2026-10-20T18:40:00Z","v":7517,"vw":36.826727},{"c":36.81,"h":36.835,"l":36.8,"n":170,"o":36.82,"t":"2026-10-20T18:45:00Z","v":5158,"vw":36.810538},{"c":36.8,"h":36.825,"l":36.79,"n":183,"o":36.8075,"t":"2026-10-20T18:50:00Z","v":7491,"vw":36.81348},{"c":36.8325,"h":36.85,"l":36.8,"n":312,"o":36.81,"t":"2026-10-20T18:55:00Z","v":14097,"vw":36.815238},{"c":36.81,"h":36.915,"l":36.795,"n":305,"o":36.82,"t":"2026-10-20T19:00:00Z","v":16885,"vw":36.863545},{"c":36.835,"h":36.87,"l":36.8,"n":289,"o":36.8,"t":"2026-10-20T19:05:00Z","v":16894,"vw":36.833077},{"c":36.76,"h":36.835,"l":36.72,"n":342,"o":36.83,"t":"2026-10-20T19:10:00Z","v":20392,"vw":36.76985},{"c":36.83,"h":36.83,"l":36.755,"n":193,"o":36.76,"t":"2026-10-20T19:15:00Z","v":7605,"vw":36.797217},{"c":36.81,"h":36.83,"l":36.79,"n":207,"o":36.83,"t":"2026-10-20T19:20:00Z","v":10047,"vw":36.812668},{"c":36.78,"h":36.8,"l":36.75,"n":317,"o":36.8,"t":"2026-10-20T19:25:00Z","v":20363,"vw":36.781545},{"c":36.84,"h":36.86,"l":36.77,"n":495,"o":36.78,"t":"2026-10-20T19:30:00Z","v":37336,"vw":36.794632},{"c":36.73,"h":36.8362,"l":36.72,"n":233,"o":36.8362,"t":"2026-10-20T19:35:00Z","v":13981,"vw":36.753821},{"c":36.72,"h":36.735,"l":36.65,"n":457,"o":36.72,"t":"2026-10-20T19:40:00Z","v":26537,"vw":36.692083},{"c":36.74,"h":36.79,"l":36.71,"n":513,"o":36.72,"t":"2026-10-20T19:45:00Z","v":30554,"vw":36.738835},{"c":36.71,"h":36.75,"l":36.66,"n":607,"o":36.75,"t":"2026-10-20T19:50:00Z","v":35485,"vw":36.705249},{"c":36.65,"h":36.74,"l":36.6,"n":2247,"o":36.7,"t":"2026-10-20T19:55:00Z","v":148175,"vw":36.671716},{"c":36.67,"h":36.67,"l":36.67,"n":27,"o":36.67,"t":"2026-10-20T20:00:00Z","v":242222,"vw":36.67},{"c":36.785,"h":37.27,"l":36.75,"n":134,"o":37.27,"t":"2026-10-21T13:30:00Z","v":18635,"vw":37.169117},{"c":37.085,"h":37.11,"l":36.755,"n":91,"o":36.945,"t":"2026-10-21T13:35:00Z","v":4503,"vw":36.981733},{"c":37.29,"h":37.31,"l":37.045,"n":164,"o":37.045,"t":"2026-10-21T13:40:00Z","v":6558,"vw":37.164394},{"c":37.55,"h":37.77,"l":37.33,"n":751,"o":37.33,"t":"2026-10-21T13:45:00Z","v":47216,"vw":37.564664},{"c":37.63,"h":37.63,"l":37.53,"n":142,"o":37.545,"t":"2026-10-21T13:50:00Z","v":4792,"vw":37.571558},{"c":37.51,"h":37.65,"l":37.51,"n":223,"o":37.64,"t":"2026-10-21T13:55:00Z","v":7769,"vw":37.590978},{"c":37.555,"h":37.59,"l":37.365,"n":531,"o":37.53,"t":"2026-10-21T14:00:00Z","v":35808,"vw":37.503021},{"c":37.57,"h":37.67,"l":37.48,"n":686,"o":37.53,"t":"2026-10-21T14:05:00Z","v":39581,"vw":37.549196},{"c":37.56,"h":37.62,"l":37.53,"n":156,"o":37.53,"t":"2026-10-21T14:10:00Z","v":6628,"vw":37.578857},{"c":37.58,"h":37.67,"l":37.52,"n":393,"o":37.56,"t":"2026-10-21T14:15:00Z","v":55713,"vw":37.590532},{"c":37.73,"h":37.79,"l":37.595,"n":367,"o":37.6,"t":"2026-10-21T14:20:00Z","v":13712,"vw":37.646182},{"c":37.735,"h":37.77,"l":37.7,"n":242,"o":37.735,"t":"2026-10-21T14:25:00Z","v":10443,"vw":37.734293},{"c":37.825,"h":37.845,"l":37.68,"n":350,"o":37.735,"t":"2026-10-21T14:30:00Z","v":13497,"vw":37.739553},{"c":37.84,"h":37.9,"l":37.79,"n":479,"o":37.82,"t":"2026-10-21T14:35:00Z","v":27081,"vw":37.821412},{"c":37.97,"h":38.02,"l":37.84,"n":340,"o":37.84,"t":"2026-10-21T14:40:00Z","v":14915,"vw":37.911054},{"c":37.815,"h":38.01,"l":37.815,"n":349,"o":37.99,"t":"2026-10-21T14:45:00Z","v":16803,"vw":37.958195},{"c":37.755,"h":37.84,"l":37.73,"n":235,"o":37.815,"t":"2026-10-21T14:50:00Z","v":10597,"vw":37.780005},{"c":37.68,"h":37.755,"l":37.68,"n":335,"o":37.755,"t":"2026-10-21T14:55:00Z","v":16247,"vw":37.724611},{"c":37.66,"h":37.73,"l":37.64,"n":386,"o":37.68,"t":"2026-10-21T15:00:00Z","v":20858,"vw":37.670292},{"c":37.5,"h":37.67,"l":37.5,"n":319,"o":37.67,"t":"2026-10-21T15:05:00Z","v":15696,"vw":37.588597},{"c":37.46,"h":37.55,"l":37.43,"n":555,"o":37.5,"t":"2026-10-21T15:10:00Z","v":41015,"vw":37.489868},{"c":37.285,"h":37.46,"l":37.28,"n":301,"o":37.46,"t":"2026-10-21T15:15:00Z","v":14716,"vw":37.373999},{"c":37.35,"h":37.35,"l":37.285,"n":310,"o":37.285,"t":"2026-10-21T15:20:00Z","v":14794,"vw":37.33403},{"c":37.425,"h":37.44,"l":37.34,"n":367,"o":37.35,"t":"2026-10-21T15:25:00Z","v":16226,"vw":37.388032},{"c":37.36,"h":37.47,"l":37.34,"n":228,"o":37.425,"t":"2026-10-21T15:30:00Z","v":8059,"vw":37.418212},{"c":37.375,"h":37.38,"l":37.28,"n":245,"o":37.365,"t":"2026-10-21T15:35:00Z","v":8688,"vw":37.322798},{"c":37.275,"h":37.4,"l":37.26,"n":312,"o":37.375,"t":"2026-10-21T15:40:00Z","v":16769,"vw":37.346932},{"c":37.31,"h":37.33,"l":37.26,"n":304,"o":37.275,"t":"2026-10-21T15:45:00Z","v":16604,"vw":37.285399},{"c":37.32,"h":37.35,"l":37.29,"n":236,"o":37.29,"t":"2026-10-21T15:50:00Z","v":9161,"vw":37.320607},{"c":37.325,"h":37.345,"l":37.31,"n":173,"o":37.32,"t":"2026-10-21T15:55:00Z","v":6408,"vw":37.329256},{"c":37.32,"h":37.355,"l":37.32,"n":260,"o":37.325,"t":"2026-10-21T16:00:00Z","v":10905,"vw":37.33566},{"c":37.415,"h":37.4192,"l":37.3,"n":402,"o":37.32,"t":"2026-10-21T16:05:00Z","v":13914,"vw":37.338705},{"c":37.43,"h":37.44,"l":37.335,"n":491,"o":37.39,"t":"2026-10-21T16:10:00Z","v":53045,"vw":37.380821},{"c":37.41,"h":37.49,"l":37.39,"n":268,"o":37.45,"t":"2026-10-21T16:15:00Z","v":14919,"vw":37.436038},{"c":37.39,"h":37.415,"l":37.35,"n":248,"o":37.39,"t":"2026-10-21T16:20:00Z","v":11278,"vw":37.383866},{"c":37.43,"h":37.45,"l":37.385,"n":123,"o":37.3875,"t":"2026-10-21T16:25:00Z","v":4189,"vw":37.410677},{"c":37.38,"h":37.42,"l":37.35,"n":209,"o":37.41,"t":"2026-10-21T16:30:00Z","v":8971,"vw":37.380946},{"c":37.59,"h":37.73,"l":37.375,"n":553,"o":37.38,"t":"2026-10-21T16:35:00Z","v":26019,"vw":37.544958},{"c":37.565,"h":37.66,"l":37.5,"n":284,"o":37.635,"t":"2026-10-21T16:40:00Z","v":12876,"vw":37.559449},{"c":37.56,"h":37.575,"l":37.5,"n":226,"o":37.54,"t":"2026-10-21T16:45:00Z","v":9523,"vw":37.538922},{"c":37.525,"h":37.5583,"l":37.5,"n":159,"o":37.5583,"t":"2026-10-21T16:50:00Z","v":5231,"vw":37.527476},{"c":37.5,"h":37.525,"l":37.48,"n":188,"o":37.525,"t":"2026-10-21T16:55:00Z","v":6680,"vw":37.502015},{"c":37.445,"h":37.5,"l":37.44,"n":201,"o":37.49,"t":"2026-10-21T17:00:00Z","v":9513,"vw":37.476832},{"c":37.56,"h":37.56,"l":37.435,"n":150,"o":37.435,"t":"2026-10-21T17:05:00Z","v":5545,"vw":37.47836},{"c":37.51,"h":37.55,"l":37.49,"n":200,"o":37.52,"t":"2026-10-21T17:10:00Z","v":8658,"vw":37.515903},{"c":37.5,"h":37.54,"l":37.44,"n":321,"o":37.51,"t":"2026-10-21T17:15:00Z","v":14570,"vw":37.482799},{"c":37.48,"h":37.52,"l":37.48,"n":164,"o":37.485,"t":"2026-10-21T17:20:00Z","v":7187,"vw":37.494354},{"c":37.48,"h":37.505,"l":37.47,"n":159,"o":37.48,"t":"2026-10-21T17:25:00Z","v":10535,"vw":37.486428},{"c":37.53,"h":37.53,"l":37.46,"n":232,"o":37.475,"t":"2026-10-21T17:30:00Z","v":10024,"vw":37.489203},{"c":37.5,"h":37.5683,"l":37.49,"n":196,"o":37.52,"t":"2026-10-21T17:35:00Z","v":8479,"vw":37.523473},{"c":37.5,"h":37.52,"l":37.49,"n":138,"o":37.51,"t":"2026-10-21T17:40:00Z","v":6281,"vw":37.504401},{"c":37.55,"h":37.555,"l":37.51,"n":132,"o":37.51,"t":"2026-10-21T17:45:00Z","v":4285,"vw":37.530766},{"c":37.56,"h":37.57,"l":37.55,"n":144,"o":37.56,"t":"2026-10-21T17:50:00Z","v":5443,"vw":37.55773},{"c":37.44,"h":37.55,"l":37.44,"n":293,"o":37.55,"t":"2026-10-21T17:55:00Z","v":13597,"vw":37.506162},{"c":37.455,"h":37.46,"l":37.43,"n":141,"o":37.43,"t":"2026-10-21T18:00:00Z","v":5624,"vw":37.441954},{"c":37.35,"h":37.455,"l":37.345,"n":244,"o":37.455,"t":"2026-10-21T18:05:00Z","v":11078,"vw":37.40261},{"c":37.44,"h":37.45,"l":37.34,"n":173,"o":37.34,"t":"2026-10-21T18:10:00Z","v":5282,"vw":37.42582},{"c":37.42,"h":37.465,"l":37.39,"n":251,"o":37.45,"t":"2026-10-21T18:15:00Z","v":10903,"vw":37.429301},{"c":37.41,"h":37.425,"l":37.39,"n":158,"o":37.425,"t":"2026-10-21T18:20:00Z","v":4736,"vw":37.400624},{"c":37.45,"h":37.45,"l":37.4072,"n":98,"o":37.42,"t":"2026-10-21T18:25:00Z","v":3096,"vw":37.426226},{"c":37.435,"h":37.44,"l":37.43,"n":156,"o":37.435,"t":"2026-10-21T18:30:00Z","v":5215,"vw":37.433623},{"c":37.46,"h":37.46,"l":37.42,"n":204,"o":37.435,"t":"2026-10-21T18:35:00Z","v":8188,"vw":37.433077},{"c":37.61,"h":37.61,"l":37.48,"n":275,"o":37.49,"t":"2026-10-21T18:40:00Z","v":8651,"vw":37.545221},{"c":37.575,"h":37.69,"l":37.57,"n":984,"o":37.605,"t":"2026-10-21T18:45:00Z","v":66672,"vw":37.623094},{"c":37.49,"h":37.58,"l":37.445,"n":356,"o":37.58,"t":"2026-10-21T18:50:00Z","v":20549,"vw":37.510998},{"c":37.31,"h":37.49,"l":37.2688,"n":258,"o":37.49,"t":"2026-10-21T18:55:00Z","v":9451,"vw":37.355757},{"c":37.14,"h":37.295,"l":37.11,"n":371,"o":37.295,"t":"2026-10-21T19:00:00Z","v":16491,"vw":37.168921},{"c":37.11,"h":37.19,"l":37.08,"n":259,"o":37.14,"t":"2026-10-21T19:05:00Z","v":8329,"vw":37.130993},{"c":37.08,"h":37.13,"l":37.02,"n":241,"o":37.13,"t":"2026-10-21T19:10:00Z","v":10775,"vw":37.080278},{"c":37.235,"h":37.26,"l":37.11,"n":247,"o":37.11,"t":"2026-10-21T19:15:00Z","v":10963,"vw":37.199139},{"c":37.29,"h":37.29,"l":37.235,"n":261,"o":37.235,"t":"2026-10-21T19:20:00Z","v":9992,"vw":37.260862},{"c":37.425,"h":37.43,"l":37.28,"n":331,"o":37.3,"t":"2026-10-21T19:25:00Z","v":14512,"vw":37.339021},{"c":37.44,"h":37.55,"l":37.425,"n":505,"o":37.425,"t":"2026-10-21T19:30:00Z","v":26152,"vw":37.494007},{"c":37.49,"h":37.49,"l":37.42,"n":384,"o":37.43,"t":"2026-10-21T19:35:00Z","v":20272,"vw":37.458354},{"c":37.49,"h":37.5,"l":37.46,"n":435,"o":37.47,"t":"2026-10-21T19:40:00Z","v":19211,"vw":37.481555},{"c":37.52,"h":37.53,"l":37.41,"n":706,"o":37.51,"t":"2026-10-21T19:45:00Z","v":29422,"vw":37.485604},{"c":37.575,"h":37.62,"l":37.51,"n":833,"o":37.51,"t":"2026-10-21T19:50:00Z","v":43340,"vw":37.564646},{"c":37.36,"h":37.575,"l":37.35,"n":2269,"o":37.575,"t":"2026-10-21T19:55:00Z","v":157454,"vw":37.439064},{"c":37.37,"h":37.37,"l":37.37,"n":21,"o":37.37,"t":"2026-10-21T20:00:00Z","v":234100,"vw":37.37},{"c":39.8394,"h":39.8394,"l":39.8394,"n":1,"o":39.8394,"t":"2026-10-21T22:25:00Z","v":415,"vw":39.8394},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-22T11:05:00Z","v":100,"vw":35.86},{"c":35.07,"h":35.07,"l":35.07,"n":6,"o":35.07,"t":"2026-10-22T11:15:00Z","v":1301,"vw":35.07},{"c":35.69,"h":35.69,"l":35.69,"n":1,"o":35.69,"t":"2026-10-22T11:20:00Z","v":100,"vw":35.69},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-22T11:50:00Z","v":180,"vw":35.1},{"c":35.1,"h":35.5,"l":35.1,"n":3,"o":35.5,"t":"2026-10-22T12:20:00Z","v":204,"vw":35.3},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-22T12:25:00Z","v":100,"vw":35.2},{"c":34.9999,"h":35.11,"l":34.9999,"n":10,"o":35.11,"t":"2026-10-22T13:25:00Z","v":1320,"vw":35.009021},{"c":35.5,"h":36,"l":35,"n":316,"o":35.065,"t":"2026-10-22T13:30:00Z","v":40227,"vw":35.464213},{"c":36.235,"h":36.67,"l":35.7,"n":239,"o":35.7,"t":"2026-10-22T13:35:00Z","v":40651,"vw":36.292622},{"c":35.91,"h":36.37,"l":35.73,"n":359,"o":36.37,"t":"2026-10-22T13:40:00Z","v":25389,"vw":36.06823},{"c":36.11,"h":36.11,"l":35.77,"n":139,"o":35.91,"t":"2026-10-22T13:45:00Z","v":7602,"vw":35.941556},{"c":35.875,"h":36.2,"l":35.74,"n":217,"o":36.065,"t":"2026-10-22T13:50:00Z","v":22747,"vw":35.921234},{"c":36.37,"h":36.41,"l":35.74,"n":208,"o":35.875,"t":"2026-10-22T13:55:00Z","v":10905,"vw":36.265447},{"c":36.365,"h":36.48,"l":36.205,"n":280,"o":36.38,"t":"2026-10-22T14:00:00Z","v":13669,"vw":36.355981},{"c":36.22,"h":36.46,"l":36.13,"n":490,"o":36.36,"t":"2026-10-22T14:05:00Z","v":43695,"vw":36.217261},{"c":36.495,"h":36.59,"l":36.19,"n":401,"o":36.2,"t":"2026-10-22T14:10:00Z","v":48897,"vw":36.276392},{"c":36.22,"h":36.5,"l":36.04,"n":244,"o":36.5,"t":"2026-10-22T14:15:00Z","v":14211,"vw":36.304513},{"c":36.13,"h":36.22,"l":36.03,"n":273,"o":36.16,"t":"2026-10-22T14:20:00Z","v":14529,"vw":36.09919},{"c":36.1,"h":36.23,"l":36.01,"n":351,"o":36.17,"t":"2026-10-22T14:25:00Z","v":27927,"vw":36.142167},{"c":36.08,"h":36.25,"l":36,"n":212,"o":36.17,"t":"2026-10-22T14:30:00Z","v":14151,"vw":36.126943},{"c":35.915,"h":36.08,"l":35.74,"n":233,"o":36.08,"t":"2026-10-22T14:35:00Z","v":13460,"vw":35.868377},{"c":36.17,"h":36.17,"l":35.85,"n":285,"o":35.95,"t":"2026-10-22T14:40:00Z","v":16628,"vw":35.981638},{"c":35.975,"h":36.19,"l":35.89,"n":275,"o":36.17,"t":"2026-10-22T14:45:00Z","v":17650,"vw":36.086502},{"c":35.925,"h":36,"l":35.91,"n":202,"o":35.9612,"t":"2026-10-22T14:50:00Z","v":13412,"vw":35.950801},{"c":36.04,"h":36.04,"l":35.87,"n":288,"o":35.97,"t":"2026-10-22T14:55:00Z","v":17898,"vw":35.95232},{"c":36.04,"h":36.065,"l":35.86,"n":254,"o":36.02,"t":"2026-10-22T15:00:00Z","v":13560,"vw":35.957803},{"c":36.07,"h":36.135,"l":36,"n":222,"o":36,"t":"2026-10-22T15:05:00Z","v":13106,"vw":36.07593},{"c":36.14,"h":36.19,"l":36.02,"n":245,"o":36.075,"t":"2026-10-22T15:10:00Z","v":16471,"vw":36.105577},{"c":36.165,"h":36.35,"l":36.11,"n":337,"o":36.14,"t":"2026-10-22T15:15:00Z","v":19602,"vw":36.211352},{"c":36.465,"h":36.465,"l":36.165,"n":437,"o":36.165,"t":"2026-10-22T15:20:00Z","v":23711,"vw":36.297932},{"c":36.165,"h":36.49,"l":36.16,"n":254,"o":36.465,"t":"2026-10-22T15:25:00Z","v":15095,"vw":36.355559},{"c":36.26,"h":36.285,"l":36.1501,"n":209,"o":36.165,"t":"2026-10-22T15:30:00Z","v":9795,"vw":36.225817},{"c":36.27,"h":36.3875,"l":36.22,"n":261,"o":36.26,"t":"2026-10-22T15:35:00Z","v":14368,"vw":36.303301},{"c":36.255,"h":36.33,"l":36.22,"n":304,"o":36.22,"t":"2026-10-22T15:40:00Z","v":23113,"vw":36.268522},{"c":36.365,"h":36.445,"l":36.24,"n":377,"o":36.24,"t":"2026-10-22T15:45:00Z","v":26127,"vw":36.370664},{"c":36.3,"h":36.41,"l":36.3,"n":196,"o":36.41,"t":"2026-10-22T15:50:00Z","v":12216,"vw":36.368468},{"c":36.695,"h":36.775,"l":36.29,"n":260,"o":36.3,"t":"2026-10-22T15:55:00Z","v":13076,"vw":36.525039},{"c":36.66,"h":36.78,"l":36.615,"n":384,"o":36.695,"t":"2026-10-22T16:00:00Z","v":33174,"vw":36.706284},{"c":36.84,"h":36.87,"l":36.59,"n":387,"o":36.61,"t":"2026-10-22T16:05:00Z","v":22411,"vw":36.783252},{"c":36.66,"h":36.86,"l":36.62,"n":346,"o":36.86,"t":"2026-10-22T16:10:00Z","v":21814,"vw":36.762001},{"c":36.565,"h":36.7,"l":36.5,"n":266,"o":36.67,"t":"2026-10-22T16:15:00Z","v":12984,"vw":36.601666},{"c":36.85,"h":36.85,"l":36.59,"n":265,"o":36.59,"t":"2026-10-22T16:20:00Z","v":10204,"vw":36.676287},{"c":36.985,"h":37.01,"l":36.855,"n":283,"o":36.855,"t":"2026-10-22T16:25:00Z","v":15028,"vw":36.92441},{"c":36.93,"h":36.95,"l":36.81,"n":323,"o":36.95,"t":"2026-10-22T16:30:00Z","v":15509,"vw":36.877867},{"c":36.9,"h":36.95,"l":36.83,"n":168,"o":36.95,"t":"2026-10-22T16:35:00Z","v":7486,"vw":36.879454},{"c":37.04,"h":37.04,"l":36.84,"n":411,"o":36.875,"t":"2026-10-22T16:40:00Z","v":21863,"vw":36.93418},{"c":37.195,"h":37.205,"l":37.02,"n":466,"o":37.07,"t":"2026-10-22T16:45:00Z","v":26987,"vw":37.109299},{"c":37.195,"h":37.31,"l":37.14,"n":454,"o":37.195,"t":"2026-10-22T16:50:00Z","v":24613,"vw":37.218167},{"c":37.18,"h":37.23,"l":37.12,"n":238,"o":37.16,"t":"2026-10-22T16:55:00Z","v":13082,"vw":37.16515},{"c":37.18,"h":37.285,"l":37.18,"n":386,"o":37.2,"t":"2026-10-22T17:00:00Z","v":21197,"vw":37.227061},{"c":37.14,"h":37.27,"l":37.09,"n":356,"o":37.18,"t":"2026-10-22T17:05:00Z","v":21561,"vw":37.194715},{"c":37.3001,"h":37.335,"l":37.16,"n":228,"o":37.16,"t":"2026-10-22T17:10:00Z","v":10040,"vw":37.264701},{"c":37.215,"h":37.415,"l":37.195,"n":364,"o":37.3,"t":"2026-10-22T17:15:00Z","v":21883,"vw":37.309994},{"c":37.385,"h":37.53,"l":37.2,"n":640,"o":37.215,"t":"2026-10-22T17:20:00Z","v":51664,"vw":37.420197},{"c":37.39,"h":37.405,"l":37.29,"n":450,"o":37.38,"t":"2026-10-22T17:25:00Z","v":26558,"vw":37.35796},{"c":37.22,"h":37.475,"l":37.2175,"n":370,"o":37.395,"t":"2026-10-22T17:30:00Z","v":22443,"vw":37.379813},{"c":37.19,"h":37.225,"l":37.165,"n":252,"o":37.19,"t":"2026-10-22T17:35:00Z","v":13669,"vw":37.19566},{"c":37.2,"h":37.2,"l":37.005,"n":476,"o":37.16,"t":"2026-10-22T17:40:00Z","v":31146,"vw":37.111592},{"c":37.215,"h":37.26,"l":37.18,"n":375,"o":37.18,"t":"2026-10-22T17:45:00Z","v":18337,"vw":37.21438},{"c":37.15,"h":37.27,"l":37.07,"n":489,"o":37.21,"t":"2026-10-22T17:50:00Z","v":24080,"vw":37.180382},{"c":37.18,"h":37.2,"l":37.14,"n":305,"o":37.15,"t":"2026-10-22T17:55:00Z","v":16500,"vw":37.168711},{"c":37.035,"h":37.245,"l":37.025,"n":375,"o":37.18,"t":"2026-10-22T18:00:00Z","v":18236,"vw":37.148515},{"c":37.12,"h":37.215,"l":37.06,"n":398,"o":37.06,"t":"2026-10-22T18:05:00Z","v":16665,"vw":37.135631},{"c":36.95,"h":37.16,"l":36.88,"n":965,"o":37.12,"t":"2026-10-22T18:10:00Z","v":66493,"vw":37.047362},{"c":37.045,"h":37.045,"l":36.82,"n":381,"o":36.93,"t":"2026-10-22T18:15:00Z","v":19745,"vw":36.898651},{"c":37.045,"h":37.155,"l":37.04,"n":515,"o":37.06,"t":"2026-10-22T18:20:00Z","v":27644,"vw":37.09404},{"c":37.01,"h":37.1,"l":36.97,"n":341,"o":37.0501,"t":"2026-10-22T18:25:00Z","v":13375,"vw":37.016325},{"c":36.995,"h":37.015,"l":36.905,"n":317,"o":37.01,"t":"2026-10-22T18:30:00Z","v":15241,"vw":36.969323},{"c":37.07,"h":37.07,"l":36.93,"n":342,"o":36.97,"t":"2026-10-22T18:35:00Z","v":15610,"vw":37.01069},{"c":37.02,"h":37.09,"l":37.01,"n":355,"o":37.06,"t":"2026-10-22T18:40:00Z","v":18179,"vw":37.057298},{"c":37.09,"h":37.16,"l":37.05,"n":279,"o":37.06,"t":"2026-10-22T18:45:00Z","v":11670,"vw":37.099886},{"c":37.19,"h":37.21,"l":37.05,"n":412,"o":37.09,"t":"2026-10-22T18:50:00Z","v":20423,"vw":37.10851},{"c":37.2,"h":37.29,"l":37.16,"n":327,"o":37.22,"t":"2026-10-22T18:55:00Z","v":15765,"vw":37.201184},{"c":37.12,"h":37.22,"l":37.07,"n":436,"o":37.16,"t":"2026-10-22T19:00:00Z","v":20463,"vw":37.125736},{"c":37.275,"h":37.3188,"l":37.12,"n":394,"o":37.12,"t":"2026-10-22T19:05:00Z","v":17615,"vw":37.24906},{"c":37.26,"h":37.355,"l":37.22,"n":513,"o":37.275,"t":"2026-10-22T19:10:00Z","v":28756,"vw":37.271443},{"c":37.245,"h":37.37,"l":37.22,"n":466,"o":37.295,"t":"2026-10-22T19:15:00Z","v":23037,"vw":37.281648},{"c":37.14,"h":37.32,"l":37.12,"n":560,"o":37.245,"t":"2026-10-22T19:20:00Z","v":28610,"vw":37.258436},{"c":37.3,"h":37.42,"l":37.14,"n":609,"o":37.14,"t":"2026-10-22T19:25:00Z","v":60141,"vw":37.297524},{"c":37.24,"h":37.36,"l":37.15,"n":2425,"o":37.33,"t":"2026-10-22T19:30:00Z","v":153292,"vw":37.266413},{"c":37.36,"h":37.375,"l":37.1204,"n":1991,"o":37.24,"t":"2026-10-22T19:35:00Z","v":104728,"vw":37.235002},{"c":37.34,"h":37.36,"l":37.225,"n":860,"o":37.36,"t":"2026-10-22T19:40:00Z","v":101688,"vw":37.325085},{"c":37.2,"h":37.35,"l":37.08,"n":1401,"o":37.325,"t":"2026-10-22T19:45:00Z","v":220103,"vw":37.179723},{"c":37.35,"h":37.41,"l":37.11,"n":935,"o":37.17,"t":"2026-10-22T19:50:00Z","v":87221,"vw":37.323667},{"c":37.33,"h":37.52,"l":37.25,"n":3205,"o":37.36,"t":"2026-10-22T19:55:00Z","v":248838,"vw":37.387389},{"c":37.3,"h":37.35,"l":37.3,"n":26,"o":37.34,"t":"2026-10-22T20:00:00Z","v":277638,"vw":37.300276}],"history":[{"c":52.64,"h":53.365,"l":52.37,"n":5244,"o":53.3,"t":"2024-10-21T04:00:00Z","v":281496,"vw":52.765015},{"c":52.54,"h":52.86,"l":51.94,"n":10210,"o":52.59,"t":"2024-10-22T04:00:00Z","v":483741,"vw":52.511791},{"c":51.11,"h":52.68,"l":50.99,"n":13132,"o":52.51,"t":"2024-10-23T04:00:00Z","v":792080,"vw":51.431784},{"c":50.88,"h":51.88,"l":50.55,"n":12990,"o":51.6,"t":"2024-10-24T04:00:00Z","v":813521,"vw":50.994752},{"c":51.12,"h":51.71,"l":50.69,"n":11934,"o":51,"t":"2024-10-25T04:00:00Z","v":505008,"vw":51.119892},{"c":51.67,"h":52,"l":50.79,"n":11825,"o":51.87,"t":"2024-10-28T04:00:00Z","v":775621,"vw":51.549282},{"c":51.31,"h":51.78,"l":50.92,"n":9828,"o":51.5,"t":"2024-10-29T04:00:00Z","v":553186,"vw":51.269797},{"c":50.69,"h":51.86,"l":50.63,"n":10170,"o":51.23,"t":"2024-10-30T04:00:00Z","v":528524,"vw":51.127406},{"c":52.99,"h":54.18,"l":50.33,"n":20642,"o":50.55,"t":"2024-10-31T04:00:00Z","v":1786854,"vw":52.884974},{"c":53.31,"h":54.19,"l":52.81,"n":17319,"o":53.14,"t":"2024-11-01T04:00:00Z","v":1001071,"vw":53.295707},{"c":52.45,"h":52.75,"l":51.4727,"n":16442,"o":52,"t":"2024-11-04T05:00:00Z","v":1099704,"vw":52.291617},{"c":53.18,"h":53.4,"l":52.08,"n":11881,"o":52.46,"t":"2024-11-05T05:00:00Z","v":884162,"vw":53.017527},{"c":61.01,"h":61.14,"l":55.55,"n":34307,"o":55.55,"t":"2024-11-06T05:00:00Z","v":2997222,"vw":59.412454},{"c":58.78,"h":60.61,"l":58.44,"n":16943,"o":60,"t":"2024-11-07T05:00:00Z","v":1329321,"vw":59.259467},{"c":58.44,"h":59.4,"l":57.73,"n":16063,"o":58.23,"t":"2024-11-08T05:00:00Z","v":1294232,"vw":58.655582},{"c":57.96,"h":60.35,"l":57.88,"n":13250,"o":59.54,"t":"2024-11-11T05:00:00Z","v":1090609,"vw":58.541225},{"c":56.09,"h":58.02,"l":55.92,"n":10892,"o":57.73,"t":"2024-11-12T05:00:00Z","v":704693,"vw":56.307993},{"c":54.95,"h":56.64,"l":54.59,"n":11226,"o":56.29,"t":"2024-11-13T05:00:00Z","v":861636,"vw":55.696304},{"c":55.76,"h":56.36,"l":54.94,"n":10002,"o":55.39,"t":"2024-11-14T05:00:00Z","v":569847,"vw":55.88441},{"c":55,"h":56.2,"l":54.84,"n":8646,"o":55.95,"t":"2024-11-15T05:00:00Z","v":415156,"vw":55.127463},{"c":54.98,"h":55.9,"l":54.78,"n":8159,"o":55.08,"t":"2024-11-18T05:00:00Z","v":366083,"vw":55.141672},{"c":55,"h":56.21,"l":54.4,"n":10158,"o":54.4,"t":"2024-11-19T05:00:00Z","v":579634,"vw":55.250812},{"c":54.95,"h":55.27,"l":54.3,"n":6131,"o":54.81,"t":"2024-11-20T05:00:00Z","v":399781,"vw":54.836447},{"c":57.12,"h":57.13,"l":55.47,"n":8609,"o":55.47,"t":"2024-11-21T05:00:00Z","v":1055953,"vw":56.715808},{"c":57.7,"h":57.925,"l":57.05,"n":7168,"o":57.35,"t":"2024-11-22T05:00:00Z","v":796988,"vw":57.666543},{"c":59.66,"h":60.13,"l":57.54,"n":11898,"o":58,"t":"2024-11-25T05:00:00Z","v":804333,"vw":59.399368},{"c":58.16,"h":59.4,"l":57.77,"n":12677,"o":59,"t":"2024-11-26T05:00:00Z","v":917972,"vw":58.242319},{"c":57.72,"h":59.49,"l":57.42,"n":8159,"o":58.75,"t":"2024-11-27T05:00:00Z","v":760736,"vw":57.820013},{"c":58.07,"h":58.66,"l":57.57,"n":3796,"o":58.27,"t":"2024-11-29T05:00:00Z","v":277879,"vw":58.117845},{"c":57.11,"h":58.87,"l":56.94,"n":9716,"o":58.33,"t":"2024-12-02T05:00:00Z","v":477793,"vw":57.465937},{"c":56.64,"h":57.27,"l":56.36,"n":8075,"o":57.27,"t":"2024-12-03T05:00:00Z","v":382196,"vw":56.756537},{"c":56.68,"h":57.3,"l":55.98,"n":9390,"o":56.54,"t":"2024-12-04T05:00:00Z","v":519797,"vw":56.622017},{"c":55.82,"h":57.13,"l":55.76,"n":10154,"o":56.97,"t":"2024-12-05T05:00:00Z","v":651889,"vw":56.220335},{"c":56.72,"h":57.2,"l":55.33,"n":10977,"o":56.37,"t":"2024-12-06T05:00:00Z","v":815287,"vw":56.29179},{"c":54.66,"h":56.52,"l":54.625,"n":11728,"o":56.27,"t":"2024-12-09T05:00:00Z","v":779821,"vw":55.234174},{"c":53.07,"h":54.09,"l":52.505,"n":16844,"o":53.74,"t":"2024-12-10T05:00:00Z","v":1166828,"vw":53.091336},{"c":54.04,"h":54.32,"l":53.29,"n":14591,"o":53.78,"t":"2024-12-11T05:00:00Z","v":1188871,"vw":53.988824},{"c":53.52,"h":54.99,"l":53.27,"n":11998,"o":53.87,"t":"2024-12-12T05:00:00Z","v":652510,"vw":53.8366},{"c":53,"h":53.595,"l":52.4,"n":11154,"o":53.56,"t":"2024-12-13T05:00:00Z","v":768155,"vw":52.97348},{"c":53.41,"h":54.01,"l":52.75,"n":12565,"o":52.79,"t":"2024-12-16T05:00:00Z","v":927290,"vw":53.364406},{"c":52.74,"h":53.26,"l":51.92,"n":11381,"o":52.61,"t":"2024-12-17T05:00:00Z","v":895315,"vw":52.586201},{"c":50.76,"h":54.415,"l":50.65,"n":17790,"o":52.82,"t":"2024-12-18T05:00:00Z","v":1267223,"vw":52.01768},{"c":50.49,"h":52.295,"l":50.245,"n":16353,"o":51.73,"t":"2024-12-19T05:00:00Z","v":1081947,"vw":50.772517},{"c":52.04,"h":52.57,"l":49.59,"n":19508,"o":50,"t":"2024-12-20T05:00:00Z","v":2505002,"vw":51.943077},{"c":52.26,"h":52.495,"l":51.14,"n":12552,"o":52,"t":"2024-12-23T05:00:00Z","v":611381,"vw":52.083957},{"c":51.92,"h":52.385,"l":51.7,"n":4394,"o":52,"t":"2024-12-24T05:00:00Z","v":436600,"vw":51.987417},{"c":52,"h":52.4733,"l":51.4701,"n":6756,"o":51.9,"t":"2024-12-26T05:00:00Z","v":339544,"vw":52.038106},{"c":51.96,"h":52.2117,"l":51.36,"n":7728,"o":51.76,"t":"2024-12-27T05:00:00Z","v":427671,"vw":51.814211},{"c":51.67,"h":52.195,"l":50.72,"n":9209,"o":51.39,"t":"2024-12-30T05:00:00Z","v":509789,"vw":51.684768},{"c":51.48,"h":52.17,"l":51.42,"n":9718,"o":51.83,"t":"2024-12-31T05:00:00Z","v":653719,"vw":51.672738},{"c":50.74,"h":52.59,"l":50.57,"n":13273,"o":51.92,"t":"2025-01-02T05:00:00Z","v":614260,"vw":51.027613},{"c":49.47,"h":50.75,"l":48.515,"n":14902,"o":50.56,"t":"2025-01-03T05:00:00Z","v":993611,"vw":49.395356},{"c":50.46,"h":50.47,"l":49.36,"n":14561,"o":49.81,"t":"2025-01-06T05:00:00Z","v":1596384,"vw":50.049564},{"c":50.2,"h":50.65,"l":49.13,"n":12081,"o":50.44,"t":"2025-01-07T05:00:00Z","v":881144,"vw":49.919145},{"c":50.02,"h":50.35,"l":49.27,"n":11989,"o":49.59,"t":"2025-01-08T05:00:00Z","v":680749,"vw":49.843276},{"c":47.3,"h":49,"l":47.05,"n":17239,"o":49,"t":"2025-01-10T05:00:00Z","v":1205246,"vw":47.546556},{"c":45.78,"h":47.02,"l":45.4,"n":16027,"o":46.38,"t":"2025-01-13T05:00:00Z","v":1041826,"vw":45.926873},{"c":46.89,"h":46.89,"l":45.51,"n":17067,"o":46.36,"t":"2025-01-14T05:00:00Z","v":1324701,"vw":46.410795},{"c":49.73,"h":49.885,"l":47.88,"n":15538,"o":48.43,"t":"2025-01-15T05:00:00Z","v":1400763,"vw":49.013317},{"c":49.69,"h":50.97,"l":49.57,"n":12616,"o":50.08,"t":"2025-01-16T05:00:00Z","v":854943,"vw":50.121708},{"c":51.15,"h":51.15,"l":49.51,"n":11576,"o":49.77,"t":"2025-01-17T05:00:00Z","v":890800,"vw":50.775827},{"c":53.4,"h":53.42,"l":51.83,"n":12087,"o":52.05,"t":"2025-01-21T05:00:00Z","v":985569,"vw":52.88282},{"c":54.12,"h":54.18,"l":52.38,"n":16619,"o":53.61,"t":"2025-01-22T05:00:00Z","v":1301969,"vw":53.627031},{"c":53.2,"h":54.18,"l":52.92,"n":13178,"o":54.13,"t":"2025-01-23T05:00:00Z","v":1047198,"vw":53.30789},{"c":53.9,"h":54.13,"l":52.87,"n":10211,"o":52.87,"t":"2025-01-24T05:00:00Z","v":636962,"vw":53.826291},{"c":52.65,"h":53.69,"l":51.66,"n":12738,"o":53.45,"t":"2025-01-27T05:00:00Z","v":774710,"vw":52.648777},{"c":53.63,"h":53.63,"l":52.14,"n":16538,"o":52.34,"t":"2025-01-28T05:00:00Z","v":866017,"vw":53.022446},{"c":52.72,"h":54.315,"l":52,"n":18733,"o":53.9,"t":"2025-01-29T05:00:00Z","v":1265362,"vw":52.8176},{"c":55.16,"h":58,"l":54.3675,"n":31152,"o":56.98,"t":"2025-01-30T05:00:00Z","v":1984481,"vw":55.110136},{"c":54.37,"h":56.27,"l":54.14,"n":18436,"o":56.27,"t":"2025-01-31T05:00:00Z","v":1525927,"vw":55.008345},{"c":52.99,"h":53.92,"l":51.9,"n":16952,"o":52.74,"t":"2025-02-03T05:00:00Z","v":1006016,"vw":53.205958},{"c":52.2,"h":53.5,"l":51.92,"n":13202,"o":52.95,"t":"2025-02-04T05:00:00Z","v":770517,"vw":52.447372},{"c":53.73,"h":53.75,"l":52.17,"n":12552,"o":53.05,"t":"2025-02-05T05:00:00Z","v":1048041,"vw":53.158379},{"c":54.59,"h":54.665,"l":53.749,"n":10281,"o":54,"t":"2025-02-06T05:00:00Z","v":568774,"vw":54.425603},{"c":53.22,"h":55.52,"l":53.12,"n":16591,"o":54.89,"t":"2025-02-07T05:00:00Z","v":1031884,"vw":54.055686},{"c":52.25,"h":53.53,"l":52.05,"n":9107,"o":53.15,"t":"2025-02-10T05:00:00Z","v":583002,"vw":52.556179},{"c":52.23,"h":52.37,"l":51.27,"n":11709,"o":51.82,"t":"2025-02-11T05:00:00Z","v":881228,"vw":52.054436},{"c":53.62,"h":53.9,"l":51.51,"n":16531,"o":51.7,"t":"2025-02-12T05:00:00Z","v":1174326,"vw":53.181574},{"c":53.97,"h":54.14,"l":53.18,"n":12884,"o":53.64,"t":"2025-02-13T05:00:00Z","v":704475,"vw":53.790231},{"c":55.24,"h":55.45,"l":53.95,"n":11221,"o":54.18,"t":"2025-02-14T05:00:00Z","v":730312,"vw":55.150842},{"c":54.71,"h":55.58,"l":54.505,"n":15235,"o":55.16,"t":"2025-02-18T05:00:00Z","v":1107364,"vw":54.956929},{"c":53.91,"h":54.46,"l":53.61,"n":11703,"o":54.17,"t":"2025-02-19T05:00:00Z","v":1191062,"vw":53.952003},{"c":52.02,"h":53.78,"l":51.72,"n":13120,"o":53.71,"t":"2025-02-20T05:00:00Z","v":1414413,"vw":52.215171},{"c":49.54,"h":52.6617,"l":49.13,"n":14169,"o":52.55,"t":"2025-02-21T05:00:00Z","v":1206135,"vw":49.955085},{"c":49.24,"h":49.74,"l":47.58,"n":18426,"o":49.54,"t":"2025-02-24T05:00:00Z","v":1374363,"vw":49.175195},{"c":48.94,"h":49.8699,"l":48.07,"n":15500,"o":49.61,"t":"2025-02-25T05:00:00Z","v":1049951,"vw":48.78988},{"c":49.58,"h":50.44,"l":48.71,"n":9742,"o":49.35,"t":"2025-02-26T05:00:00Z","v":712485,"vw":49.420008},{"c":48.6,"h":50.2,"l":48.52,"n":15120,"o":49.63,"t":"2025-02-27T05:00:00Z","v":803122,"vw":49.100488},{"c":50.15,"h":50.39,"l":48.39,"n":13773,"o":48.45,"t":"2025-02-28T05:00:00Z","v":999410,"vw":49.80447},{"c":48.73,"h":50.89,"l":48.43,"n":15226,"o":50.44,"t":"2025-03-03T05:00:00Z","v":1067974,"vw":49.331554},{"c":46.51,"h":47.64,"l":44.055,"n":21828,"o":47.15,"t":"2025-03-04T05:00:00Z","v":1833657,"vw":46.052517},{"c":48.39,"h":48.8,"l":46.09,"n":25260,"o":46.68,"t":"2025-03-05T05:00:00Z","v":1644720,"vw":47.996161},{"c":47.61,"h":47.94,"l":45.22,"n":22232,"o":47.27,"t":"2025-03-06T05:00:00Z","v":2066157,"vw":47.033371},{"c":48.94,"h":49.395,"l":46.8,"n":22946,"o":47.48,"t":"2025-03-07T05:00:00Z","v":1995274,"vw":48.465379},{"c":44.85,"h":47.57,"l":43.71,"n":29807,"o":47.19,"t":"2025-03-10T04:00:00Z","v":2328253,"vw":44.668749},{"c":45.99,"h":47.03,"l":44.76,"n":25964,"o":44.97,"t":"2025-03-11T04:00:00Z","v":1750885,"vw":45.83172},{"c":45.84,"h":47.8,"l":44.655,"n":19365,"o":45.54,"t":"2025-03-12T04:00:00Z","v":1534242,"vw":45.820786},{"c":44.93,"h":46.05,"l":44.1,"n":14519,"o":45.49,"t":"2025-03-13T04:00:00Z","v":1300222,"vw":44.896032},{"c":44.93,"h":45.88,"l":44.22,"n":19303,"o":44.95,"t":"2025-03-14T04:00:00Z","v":1969144,"vw":45.257828},{"c":45.72,"h":46.1499,"l":44.43,"n":14246,"o":45.12,"t":"2025-03-17T04:00:00Z","v":893407,"vw":45.620749},{"c":46.14,"h":46.24,"l":44.63,"n":13268,"o":45.55,"t":"2025-03-18T04:00:00Z","v":899965,"vw":45.763797},{"c":46.57,"h":47.49,"l":45.69,"n":12214,"o":46,"t":"2025-03-19T04:00:00Z","v":1003076,"vw":46.600618},{"c":45.77,"h":46.94,"l":45.72,"n":12376,"o":45.82,"t":"2025-03-20T04:00:00Z","v":876897,"vw":45.987133},{"c":45.91,"h":46.4,"l":44.82,"n":11317,"o":45.02,"t":"2025-03-21T04:00:00Z","v":1687695,"vw":45.775031},{"c":47.07,"h":47.9,"l":46.75,"n":11899,"o":46.99,"t":"2025-03-24T04:00:00Z","v":675511,"vw":47.257794},{"c":46.83,"h":47.9,"l":46.36,"n":11427,"o":47.51,"t":"2025-03-25T04:00:00Z","v":675634,"vw":46.939438},{"c":46.18,"h":47.635,"l":46.09,"n":9576,"o":47.24,"t":"2025-03-26T04:00:00Z","v":540167,"vw":46.377367},{"c":44.81,"h":45.85,"l":44.39,"n":11284,"o":45.85,"t":"2025-03-27T04:00:00Z","v":685871,"vw":44.827718},{"c":43.17,"h":44.884,"l":42.96,"n":13895,"o":44.57,"t":"2025-03-28T04:00:00Z","v":852847,"vw":43.397585},{"c":43.3,"h":43.46,"l":42.1426,"n":12151,"o":42.55,"t":"2025-03-31T04:00:00Z","v":886484,"vw":43.094584},{"c":43.82,"h":44.06,"l":42.5,"n":13284,"o":43.26,"t":"2025-04-01T04:00:00Z","v":783457,"vw":43.441259},{"c":45.48,"h":45.87,"l":42.23,"n":16922,"o":42.72,"t":"2025-04-02T04:00:00Z","v":1127377,"vw":44.633977},{"c":38.62,"h":42.78,"l":38.4,"n":35269,"o":42.78,"t":"2025-04-03T04:00:00Z","v":3689766,"vw":39.237913},{"c":35.24,"h":36.82,"l":33.62,"n":35197,"o":36.82,"t":"2025-04-04T04:00:00Z","v":2458805,"vw":35.352206},{"c":34.04,"h":35.4,"l":31.97,"n":42791,"o":33.26,"t":"2025-04-07T04:00:00Z","v":3497720,"vw":34.085984},{"c":33.41,"h":36.3689,"l":32.89,"n":22676,"o":35.96,"t":"2025-04-08T04:00:00Z","v":1663527,"vw":34.015955},{"c":38.44,"h":38.76,"l":32.04,"n":34515,"o":32.39,"t":"2025-04-09T04:00:00Z","v":2579103,"vw":35.744254},{"c":34.97,"h":37.52,"l":33.35,"n":37121,"o":37.33,"t":"2025-04-10T04:00:00Z","v":2358603,"vw":34.748658},{"c":34.67,"h":35.22,"l":32.84,"n":25921,"o":34.63,"t":"2025-04-11T04:00:00Z","v":1720989,"vw":33.922352},{"c":35.58,"h":36.13,"l":34.9,"n":18395,"o":35.8,"t":"2025-04-14T04:00:00Z","v":1198081,"vw":35.619668},{"c":35.8,"h":36.72,"l":35.73,"n":11395,"o":36.38,"t":"2025-04-15T04:00:00Z","v":981253,"vw":35.996015},{"c":34.87,"h":35.81,"l":34.37,"n":12477,"o":35.29,"t":"2025-04-16T04:00:00Z","v":651062,"vw":35.045066},{"c":35.54,"h":35.75,"l":34.645,"n":11535,"o":34.99,"t":"2025-04-17T04:00:00Z","v":695821,"vw":35.423015},{"c":34.41,"h":35.305,"l":33.45,"n":11741,"o":35.13,"t":"2025-04-21T04:00:00Z","v":658519,"vw":34.241167},{"c":36.4,"h":36.825,"l":35.1772,"n":14253,"o":35.31,"t":"2025-04-22T04:00:00Z","v":1216974,"vw":36.305644},{"c":37.93,"h":40.22,"l":37.57,"n":23236,"o":38.42,"t":"2025-04-23T04:00:00Z","v":1802744,"vw":38.358872},{"c":39.87,"h":40.14,"l":37.77,"n":23986,"o":38.28,"t":"2025-04-24T04:00:00Z","v":2011539,"vw":39.645247},{"c":38.64,"h":40.265,"l":38.27,"n":25087,"o":39.72,"t":"2025-04-25T04:00:00Z","v":2016519,"vw":38.866936},{"c":39.15,"h":39.58,"l":38.47,"n":13617,"o":38.57,"t":"2025-04-28T04:00:00Z","v":926130,"vw":39.054366},{"c":38.99,"h":39.3764,"l":38.255,"n":14288,"o":39,"t":"2025-04-29T04:00:00Z","v":799187,"vw":38.955112},{"c":38.9,"h":38.94,"l":37.37,"n":11628,"o":38.12,"t":"2025-04-30T04:00:00Z","v":782843,"vw":38.516426},{"c":39.42,"h":40.15,"l":38.52,"n":11922,"o":39.11,"t":"2025-05-01T04:00:00Z","v":827745,"vw":39.667981},{"c":41.39,"h":41.55,"l":40.115,"n":15351,"o":40.42,"t":"2025-05-02T04:00:00Z","v":1013722,"vw":41.107619},{"c":40.49,"h":41.54,"l":40.29,"n":11530,"o":40.29,"t":"2025-05-05T04:00:00Z","v":815500,"vw":40.975162},{"c":39.98,"h":40.91,"l":39.7119,"n":15869,"o":39.8,"t":"2025-05-06T04:00:00Z","v":1403193,"vw":40.229344},{"c":40.68,"h":41.11,"l":40.025,"n":13080,"o":40.26,"t":"2025-05-07T04:00:00Z","v":960778,"vw":40.65147},{"c":43,"h":43.63,"l":41.35,"n":21808,"o":41.6,"t":"2025-05-08T04:00:00Z","v":1483271,"vw":43.041446},{"c":42.54,"h":43.49,"l":42.21,"n":13219,"o":43.01,"t":"2025-05-09T04:00:00Z","v":807482,"vw":42.606375},{"c":45.98,"h":47.5,"l":45,"n":24840,"o":45,"t":"2025-05-12T04:00:00Z","v":1980958,"vw":46.026695},{"c":46.38,"h":47.18,"l":45.64,"n":18633,"o":46,"t":"2025-05-13T04:00:00Z","v":1915050,"vw":46.676207},{"c":46.47,"h":46.91,"l":45.76,"n":12215,"o":46.07,"t":"2025-05-14T04:00:00Z","v":595053,"vw":46.472929},{"c":46.21,"h":46.62,"l":45.76,"n":9824,"o":46.1,"t":"2025-05-15T04:00:00Z","v":581054,"vw":46.139396},{"c":46.36,"h":46.57,"l":45.42,"n":13291,"o":46.1,"t":"2025-05-16T04:00:00Z","v":970824,"vw":46.171643},{"c":46.03,"h":46.21,"l":45.19,"n":11758,"o":45.19,"t":"2025-05-19T04:00:00Z","v":643512,"vw":45.98135},{"c":45.02,"h":45.9,"l":44.62,"n":9289,"o":45.6,"t":"2025-05-20T04:00:00Z","v":530022,"vw":45.022676},{"c":42.84,"h":44.68,"l":42.43,"n":14890,"o":44.26,"t":"2025-05-21T04:00:00Z","v":1049744,"vw":43.189449},{"c":43.15,"h":43.74,"l":42.6921,"n":10271,"o":42.78,"t":"2025-05-22T04:00:00Z","v":818895,"vw":43.276051},{"c":43,"h":43.175,"l":41.6,"n":10048,"o":41.65,"t":"2025-05-23T04:00:00Z","v":518650,"vw":42.824855},{"c":44.55,"h":44.8399,"l":42.9,"n":10450,"o":43.96,"t":"2025-05-27T04:00:00Z","v":649419,"vw":44.458084},{"c":44.1,"h":44.8,"l":44.1,"n":9401,"o":44.58,"t":"2025-05-28T04:00:00Z","v":746279,"vw":44.383941},{"c":44.26,"h":44.81,"l":43.83,"n":8930,"o":44.81,"t":"2025-05-29T04:00:00Z","v":527653,"vw":44.228879},{"c":43.4,"h":44.05,"l":42.5,"n":15470,"o":44.05,"t":"2025-05-30T04:00:00Z","v":1218766,"vw":43.27831},{"c":42.92,"h":43.455,"l":42.395,"n":10732,"o":43.33,"t":"2025-06-02T04:00:00Z","v":616884,"vw":43.047702},{"c":43.68,"h":43.79,"l":42.575,"n":18587,"o":42.92,"t":"2025-06-03T04:00:00Z","v":1352795,"vw":43.465315},{"c":43.22,"h":43.98,"l":43.11,"n":13685,"o":43.89,"t":"2025-06-04T04:00:00Z","v":1003135,"vw":43.349654},{"c":43.5,"h":43.9,"l":42.58,"n":14688,"o":43.18,"t":"2025-06-05T04:00:00Z","v":1013172,"vw":43.427805},{"c":44.89,"h":45.06,"l":43.815,"n":13987,"o":44,"t":"2025-06-06T04:00:00Z","v":673112,"vw":44.756414},{"c":43.94,"h":45.313,"l":43.56,"n":16636,"o":45.18,"t":"2025-06-09T04:00:00Z","v":1158971,"vw":44.020204},{"c":42.71,"h":43.95,"l":42.63,"n":13259,"o":43.79,"t":"2025-06-10T04:00:00Z","v":762515,"vw":43.027146},{"c":43.81,"h":43.85,"l":42.85,"n":13335,"o":42.97,"t":"2025-06-11T04:00:00Z","v":859106,"vw":43.543545},{"c":44.2,"h":44.42,"l":42.93,"n":11654,"o":43.33,"t":"2025-06-12T04:00:00Z","v":671508,"vw":44.089209},{"c":43.14,"h":43.86,"l":42.86,"n":9381,"o":43.11,"t":"2025-06-13T04:00:00Z","v":673591,"vw":43.204122},{"c":44.17,"h":45.0824,"l":43.7309,"n":11608,"o":43.81,"t":"2025-06-16T04:00:00Z","v":739583,"vw":44.285203},{"c":42.95,"h":43.97,"l":42.94,"n":9507,"o":43.52,"t":"2025-06-17T04:00:00Z","v":621821,"vw":43.140203},{"c":43.55,"h":44.27,"l":42.88,"n":10625,"o":43,"t":"2025-06-18T04:00:00Z","v":662711,"vw":43.666692},{"c":43.64,"h":44.1239,"l":43.42,"n":9826,"o":43.89,"t":"2025-06-20T04:00:00Z","v":911166,"vw":43.643141},{"c":45.33,"h":45.425,"l":43.12,"n":14783,"o":43.12,"t":"2025-06-23T04:00:00Z","v":920448,"vw":44.961458},{"c":46.69,"h":47.01,"l":46.135,"n":13178,"o":46.43,"t":"2025-06-24T04:00:00Z","v":953935,"vw":46.763848},{"c":46.83,"h":47.21,"l":45.92,"n":16070,"o":46.97,"t":"2025-06-25T04:00:00Z","v":983163,"vw":46.734412},{"c":47.59,"h":48.14,"l":46.24,"n":12218,"o":46.77,"t":"2025-06-26T04:00:00Z","v":700616,"vw":47.62636},{"c":47.87,"h":48.76,"l":47.5803,"n":12890,"o":47.99,"t":"2025-06-27T04:00:00Z","v":2751660,"vw":47.93797},{"c":47.98,"h":48.87,"l":47.73,"n":11966,"o":48.87,"t":"2025-06-30T04:00:00Z","v":877605,"vw":48.193895},{"c":48.77,"h":49.19,"l":47.4,"n":14522,"o":47.4,"t":"2025-07-01T04:00:00Z","v":939387,"vw":48.676151},{"c":50.02,"h":50.39,"l":48.49,"n":18198,"o":48.81,"t":"2025-07-02T04:00:00Z","v":1184507,"vw":49.778125},{"c":50.37,"h":50.96,"l":50.13,"n":9983,"o":50.27,"t":"2025-07-03T04:00:00Z","v":788378,"vw":50.49417},{"c":49.8,"h":50.5,"l":49.32,"n":12917,"o":50.22,"t":"2025-07-07T04:00:00Z","v":871522,"vw":49.8772},{"c":50.06,"h":50.98,"l":49.21,"n":11577,"o":49.83,"t":"2025-07-08T04:00:00Z","v":1054464,"vw":50.237995},{"c":50.83,"h":51.15,"l":50.33,"n":13102,"o":50.68,"t":"2025-07-09T04:00:00Z","v":919705,"vw":50.743636},{"c":52.01,"h":52.28,"l":50.05,"n":15475,"o":50.77,"t":"2025-07-10T04:00:00Z","v":1019999,"vw":51.835979},{"c":51.92,"h":52.89,"l":51.69,"n":21498,"o":51.69,"t":"2025-07-11T04:00:00Z","v":1242041,"vw":52.244313},{"c":53.21,"h":53.435,"l":51.5,"n":16542,"o":52.47,"t":"2025-07-14T04:00:00Z","v":1045457,"vw":52.962046},{"c":51.94,"h":53.525,"l":51.92,"n":18477,"o":53.39,"t":"2025-07-15T04:00:00Z","v":1137067,"vw":52.401575},{"c":52.59,"h":52.79,"l":51.325,"n":16536,"o":52.44,"t":"2025-07-16T04:00:00Z","v":938985,"vw":52.370224},{"c":54.16,"h":54.57,"l":52.1501,"n":14707,"o":52.41,"t":"2025-07-17T04:00:00Z","v":1234811,"vw":54.012852},{"c":54.35,"h":54.86,"l":53.9364,"n":12576,"o":54.53,"t":"2025-07-18T04:00:00Z","v":773420,"vw":54.335609},{"c":52.77,"h":54.6,"l":52.74,"n":19162,"o":54.56,"t":"2025-07-21T04:00:00Z","v":1312193,"vw":53.457419},{"c":53.78,"h":54.16,"l":52.4702,"n":13620,"o":53.11,"t":"2025-07-22T04:00:00Z","v":694108,"vw":53.670383},{"c":54.97,"h":55.335,"l":54.125,"n":16568,"o":54.44,"t":"2025-07-23T04:00:00Z","v":959946,"vw":54.935793},{"c":54.61,"h":57,"l":53.86,"n":21066,"o":57,"t":"2025-07-24T04:00:00Z","v":1340107,"vw":54.788321},{"c":54.85,"h":55.13,"l":54,"n":16519,"o":54.86,"t":"2025-07-25T04:00:00Z","v":989892,"vw":54.639562},{"c":54.33,"h":54.8,"l":52.6,"n":20138,"o":54.67,"t":"2025-07-28T04:00:00Z","v":1647693,"vw":53.904532},{"c":52.96,"h":54.725,"l":52.8,"n":19397,"o":54.52,"t":"2025-07-29T04:00:00Z","v":1489615,"vw":53.390335},{"c":53.13,"h":53.59,"l":52.38,"n":14895,"o":53.42,"t":"2025-07-30T04:00:00Z","v":1102771,"vw":52.981396},{"c":51.98,"h":53.315,"l":51.72,"n":11817,"o":52.62,"t":"2025-07-31T04:00:00Z","v":770713,"vw":52.152068},{"c":50.19,"h":50.79,"l":49.2,"n":23896,"o":50.27,"t":"2025-08-01T04:00:00Z","v":1327323,"vw":50.155382},{"c":51.21,"h":51.715,"l":50.155,"n":13518,"o":50.36,"t":"2025-08-04T04:00:00Z","v":799938,"vw":51.188153},{"c":51.89,"h":52.02,"l":50.86,"n":14102,"o":51.27,"t":"2025-08-05T04:00:00Z","v":875600,"vw":51.712089},{"c":51.68,"h":52.16,"l":51.335,"n":8515,"o":52,"t":"2025-08-06T04:00:00Z","v":608875,"vw":51.740806},{"c":51.28,"h":52.46,"l":51.21,"n":7602,"o":52.46,"t":"2025-08-07T04:00:00Z","v":432564,"vw":51.433987},{"c":51.8,"h":52.25,"l":51.22,"n":15922,"o":51.5,"t":"2025-08-08T04:00:00Z","v":1093183,"vw":51.841503},{"c":51.53,"h":52.32,"l":51.36,"n":13607,"o":51.91,"t":"2025-08-11T04:00:00Z","v":816452,"vw":51.74381},{"c":53.98,"h":54,"l":51.945,"n":14718,"o":52.2,"t":"2025-08-12T04:00:00Z","v":961993,"vw":53.541196},{"c":55.41,"h":55.65,"l":54.11,"n":16638,"o":54.32,"t":"2025-08-13T04:00:00Z","v":998352,"vw":55.193727},{"c":55.32,"h":55.36,"l":54.25,"n":14215,"o":54.49,"t":"2025-08-14T04:00:00Z","v":644434,"vw":54.996963},{"c":54.01,"h":55.72,"l":53.77,"n":10027,"o":55.72,"t":"2025-08-15T04:00:00Z","v":530275,"vw":54.140558},{"c":53.57,"h":54.14,"l":53.24,"n":12887,"o":54.08,"t":"2025-08-18T04:00:00Z","v":471651,"vw":53.621978},{"c":53.74,"h":54.18,"l":53.47,"n":10415,"o":53.68,"t":"2025-08-19T04:00:00Z","v":639968,"vw":53.724997},{"c":53.4,"h":54,"l":52.26,"n":10354,"o":53.37,"t":"2025-08-20T04:00:00Z","v":632562,"vw":53.354589},{"c":53.23,"h":53.625,"l":52.86,"n":11468,"o":53.04,"t":"2025-08-21T04:00:00Z","v":552239,"vw":53.192332},{"c":55.99,"h":56,"l":53.16,"n":19799,"o":53.55,"t":"2025-08-22T04:00:00Z","v":1256091,"vw":55.473638},{"c":56.76,"h":57.46,"l":56.14,"n":19676,"o":56.6,"t":"2025-08-25T04:00:00Z","v":1036906,"vw":56.73028},{"c":57.44,"h":57.6,"l":56.495,"n":17128,"o":56.71,"t":"2025-08-26T04:00:00Z","v":1003010,"vw":57.236089},{"c":57.7,"h":57.98,"l":57,"n":15281,"o":57.285,"t":"2025-08-27T04:00:00Z","v":899664,"vw":57.70459},{"c":57.75,"h":58.07,"l":57.355,"n":9683,"o":58,"t":"2025-08-28T04:00:00Z","v":479307,"vw":57.701291},{"c":57.16,"h":58,"l":56.83,"n":10901,"o":57.83,"t":"2025-08-29T04:00:00Z","v":749486,"vw":57.181592},{"c":56.38,"h":56.38,"l":54.59,"n":14204,"o":55.82,"t":"2025-09-02T04:00:00Z","v":734202,"vw":55.807918},{"c":54.99,"h":56.305,"l":53.95,"n":13796,"o":55.83,"t":"2025-09-03T04:00:00Z","v":920707,"vw":54.825517},{"c":56.82,"h":56.925,"l":54.9778,"n":15309,"o":55.45,"t":"2025-09-04T04:00:00Z","v":949423,"vw":56.498365},{"c":56.42,"h":57.69,"l":55.48,"n":14172,"o":57,"t":"2025-09-05T04:00:00Z","v":770681,"vw":56.287065},{"c":56.17,"h":56.985,"l":55.74,"n":15645,"o":56.34,"t":"2025-09-08T04:00:00Z","v":897030,"vw":56.250373},{"c":55.22,"h":55.96,"l":55.11,"n":12887,"o":55.68,"t":"2025-09-09T04:00:00Z","v":716542,"vw":55.420677},{"c":55.65,"h":56.275,"l":54.95,"n":16388,"o":55.14,"t":"2025-09-10T04:00:00Z","v":1088469,"vw":55.534517},{"c":56.69,"h":57.2,"l":55.87,"n":24476,"o":55.87,"t":"2025-09-11T04:00:00Z","v":994748,"vw":56.736195},{"c":55.59,"h":56.51,"l":55.57,"n":12568,"o":56.28,"t":"2025-09-12T04:00:00Z","v":686865,"vw":55.900844},{"c":54.14,"h":56.09,"l":53.58,"n":19120,"o":55.87,"t":"2025-09-15T04:00:00Z","v":1071489,"vw":54.612208},{"c":54.32,"h":54.68,"l":53.75,"n":15391,"o":54.28,"t":"2025-09-16T04:00:00Z","v":848896,"vw":54.139925},{"c":55.61,"h":56.39,"l":54.075,"n":20685,"o":54.28,"t":"2025-09-17T04:00:00Z","v":938082,"vw":55.389665},{"c":57.22,"h":57.67,"l":56.04,"n":16865,"o":56.23,"t":"2025-09-18T04:00:00Z","v":927980,"vw":57.205591},{"c":56.83,"h":57.52,"l":56.33,"n":13360,"o":57.52,"t":"2025-09-19T04:00:00Z","v":1978827,"vw":56.820222},{"c":56.43,"h":56.8,"l":55.83,"n":14577,"o":56.25,"t":"2025-09-22T04:00:00Z","v":773550,"vw":56.32581},{"c":56.13,"h":57.305,"l":55.75,"n":11222,"o":56.61,"t":"2025-09-23T04:00:00Z","v":547259,"vw":56.283102},{"c":54.97,"h":56.44,"l":54.63,"n":9258,"o":56.31,"t":"2025-09-24T04:00:00Z","v":408294,"vw":55.132651},{"c":53.73,"h":54.63,"l":53.32,"n":13936,"o":54.09,"t":"2025-09-25T04:00:00Z","v":809386,"vw":53.78461},{"c":53.96,"h":54.7,"l":53.58,"n":10725,"o":54,"t":"2025-09-26T04:00:00Z","v":385535,"vw":53.965657},{"c":53.12,"h":54.29,"l":52.82,"n":14972,"o":54.29,"t":"2025-09-29T04:00:00Z","v":730459,"vw":53.209254},{"c":52.78,"h":53.64,"l":51.19,"n":15332,"o":53.36,"t":"2025-09-30T04:00:00Z","v":944311,"vw":52.349751},{"c":51.53,"h":52.385,"l":50.8,"n":18002,"o":52.11,"t":"2025-10-01T04:00:00Z","v":922972,"vw":51.74771},{"c":52.26,"h":52.38,"l":51.31,"n":11644,"o":51.8,"t":"2025-10-02T04:00:00Z","v":601607,"vw":52.080876},{"c":51.79,"h":52.73,"l":51.31,"n":15867,"o":51.92,"t":"2025-10-03T04:00:00Z","v":1026077,"vw":51.770427},{"c":50.53,"h":52.23,"l":50.16,"n":12520,"o":52.19,"t":"2025-10-06T04:00:00Z","v":624121,"vw":50.727372},{"c":49.89,"h":50.92,"l":49.46,"n":15214,"o":50.9,"t":"2025-10-07T04:00:00Z","v":945489,"vw":49.848138},{"c":49.11,"h":50.12,"l":49.0001,"n":11837,"o":50.1,"t":"2025-10-08T04:00:00Z","v":553816,"vw":49.319987},{"c":49.17,"h":49.73,"l":48.87,"n":9876,"o":49.49,"t":"2025-10-09T04:00:00Z","v":568029,"vw":49.153406},{"c":47.86,"h":50.12,"l":47.6599,"n":24361,"o":49.54,"t":"2025-10-10T04:00:00Z","v":1008704,"vw":48.266948},{"c":49.2,"h":49.55,"l":48.3,"n":14297,"o":48.73,"t":"2025-10-13T04:00:00Z","v":707746,"vw":49.109278},{"c":49.68,"h":50.06,"l":47.4501,"n":12942,"o":48.25,"t":"2025-10-14T04:00:00Z","v":722568,"vw":49.461344},{"c":49.81,"h":50.59,"l":49.46,"n":12169,"o":50.52,"t":"2025-10-15T04:00:00Z","v":784812,"vw":49.9791},{"c":48.64,"h":49.88,"l":47.81,"n":16385,"o":49.88,"t":"2025-10-16T04:00:00Z","v":804170,"vw":48.567273},{"c":48.63,"h":49.54,"l":48.39,"n":11850,"o":48.81,"t":"2025-10-17T04:00:00Z","v":563199,"vw":48.836135},{"c":50,"h":50.17,"l":48.86,"n":7918,"o":49.24,"t":"2025-10-20T04:00:00Z","v":433382,"vw":49.906347},{"c":50.92,"h":50.93,"l":49.47,"n":12992,"o":49.71,"t":"2025-10-21T04:00:00Z","v":840997,"vw":50.665226},{"c":49.79,"h":50.91,"l":49.38,"n":19208,"o":50.7,"t":"2025-10-22T04:00:00Z","v":1481538,"vw":49.946726},{"c":49.12,"h":52,"l":47.37,"n":20052,"o":52,"t":"2025-10-23T04:00:00Z","v":1869001,"vw":48.968487},{"c":49.21,"h":50.5,"l":48.95,"n":15528,"o":50.34,"t":"2025-10-24T04:00:00Z","v":1152844,"vw":49.364161},{"c":50.28,"h":50.81,"l":49.66,"n":13309,"o":49.67,"t":"2025-10-27T04:00:00Z","v":774379,"vw":50.296782},{"c":49.01,"h":50.61,"l":48.39,"n":16157,"o":50.61,"t":"2025-10-28T04:00:00Z","v":776875,"vw":49.140973},{"c":47.86,"h":49.145,"l":47.3,"n":19151,"o":48.41,"t":"2025-10-29T04:00:00Z","v":1194901,"vw":48.208005},{"c":48.77,"h":49.37,"l":47.26,"n":12067,"o":47.68,"t":"2025-10-30T04:00:00Z","v":698137,"vw":48.807175},{"c":48.8,"h":50.34,"l":48.26,"n":18779,"o":48.84,"t":"2025-10-31T04:00:00Z","v":1445384,"vw":49.237848},{"c":48.33,"h":48.52,"l":47.415,"n":13150,"o":48,"t":"2025-11-03T05:00:00Z","v":729823,"vw":48.183024},{"c":48.46,"h":48.94,"l":47.51,"n":11931,"o":47.84,"t":"2025-11-04T05:00:00Z","v":706411,"vw":48.461385},{"c":49.63,"h":49.84,"l":47.87,"n":10265,"o":48.17,"t":"2025-11-05T05:00:00Z","v":609782,"vw":49.348257},{"c":49.55,"h":50.48,"l":49.09,"n":12185,"o":49.6,"t":"2025-11-06T05:00:00Z","v":649491,"vw":49.725697},{"c":50.52,"h":50.62,"l":48.34,"n":14875,"o":49.04,"t":"2025-11-07T05:00:00Z","v":700959,"vw":50.07412},{"c":50.98,"h":51.23,"l":50.35,"n":13125,"o":51,"t":"2025-11-10T05:00:00Z","v":807442,"vw":50.939692},{"c":51.37,"h":52.19,"l":50.91,"n":8984,"o":51.21,"t":"2025-11-11T05:00:00Z","v":502038,"vw":51.574693},{"c":51.91,"h":52.035,"l":50.72,"n":16684,"o":51.22,"t":"2025-11-12T05:00:00Z","v":962326,"vw":51.519852},{"c":50.08,"h":52.01,"l":49.95,"n":10172,"o":51.42,"t":"2025-11-13T05:00:00Z","v":516575,"vw":50.273803},{"c":49.47,"h":50.45,"l":49.1817,"n":10834,"o":49.6,"t":"2025-11-14T05:00:00Z","v":561628,"vw":49.761453},{"c":47.64,"h":49.87,"l":47.565,"n":13029,"o":49.87,"t":"2025-11-17T05:00:00Z","v":802388,"vw":48.092897},{"c":46.61,"h":48.05,"l":46.58,"n":18359,"o":47.23,"t":"2025-11-18T05:00:00Z","v":1058775,"vw":47.107626},{"c":46.89,"h":47.89,"l":46.24,"n":21997,"o":46.73,"t":"2025-11-19T05:00:00Z","v":1621445,"vw":46.965429},{"c":46.24,"h":48.43,"l":46.05,"n":14918,"o":47.62,"t":"2025-11-20T05:00:00Z","v":1100710,"vw":46.786915},{"c":47.95,"h":48.26,"l":46.565,"n":12371,"o":46.63,"t":"2025-11-21T05:00:00Z","v":753750,"vw":47.738201},{"c":48.81,"h":49.08,"l":47.79,"n":11103,"o":47.8,"t":"2025-11-24T05:00:00Z","v":639276,"vw":48.74679},{"c":50.34,"h":50.388,"l":48.82,"n":12136,"o":49.34,"t":"2025-11-25T05:00:00Z","v":781437,"vw":50.032503},{"c":50.42,"h":51.49,"l":50.39,"n":12530,"o":50.5,"t":"2025-11-26T05:00:00Z","v":808806,"vw":50.787259},{"c":50.5,"h":50.86,"l":50.24,"n":5594,"o":50.84,"t":"2025-11-28T05:00:00Z","v":288267,"vw":50.539817},{"c":50.86,"h":51.26,"l":49.28,"n":12698,"o":50.06,"t":"2025-12-01T05:00:00Z","v":615717,"vw":50.827821},{"c":51.09,"h":51.68,"l":50.38,"n":10526,"o":51.37,"t":"2025-12-02T05:00:00Z","v":720906,"vw":51.186724},{"c":53.48,"h":53.575,"l":50.5679,"n":13573,"o":51.35,"t":"2025-12-03T05:00:00Z","v":879690,"vw":52.943661},{"c":53.47,"h":54.63,"l":52.82,"n":15437,"o":53.29,"t":"2025-12-04T05:00:00Z","v":1630707,"vw":53.923235},{"c":54.75,"h":54.955,"l":52.61,"n":17273,"o":53.18,"t":"2025-12-05T05:00:00Z","v":1101383,"vw":54.57443},{"c":50.66,"h":54.305,"l":50.62,"n":24846,"o":53.9,"t":"2025-12-08T05:00:00Z","v":1857305,"vw":51.450609},{"c":51.33,"h":52.355,"l":50.65,"n":15292,"o":50.65,"t":"2025-12-09T05:00:00Z","v":1043413,"vw":51.625237},{"c":50.46,"h":51.43,"l":48.53,"n":21294,"o":49.96,"t":"2025-12-10T05:00:00Z","v":1972753,"vw":50.014557},{"c":50.73,"h":51.02,"l":49.87,"n":17175,"o":49.89,"t":"2025-12-11T05:00:00Z","v":955019,"vw":50.498931},{"c":50.73,"h":50.99,"l":49.73,"n":15850,"o":50.89,"t":"2025-12-12T05:00:00Z","v":915134,"vw":50.551568},{"c":50.67,"h":51.5,"l":50.285,"n":12281,"o":51.3,"t":"2025-12-15T05:00:00Z","v":809437,"vw":50.800779},{"c":50.7,"h":51.52,"l":50.29,"n":13941,"o":51.34,"t":"2025-12-16T05:00:00Z","v":1031454,"vw":50.809948},{"c":50.39,"h":51.41,"l":49.695,"n":16517,"o":50.76,"t":"2025-12-17T05:00:00Z","v":1009421,"vw":50.295374},{"c":50.53,"h":52.03,"l":50.1,"n":16028,"o":51.07,"t":"2025-12-18T05:00:00Z","v":847980,"vw":50.843535},{"c":49.68,"h":51.11,"l":49.31,"n":14975,"o":50.68,"t":"2025-12-19T05:00:00Z","v":1182299,"vw":49.88814},{"c":50.12,"h":50.41,"l":49.37,"n":13521,"o":49.77,"t":"2025-12-22T05:00:00Z","v":742064,"vw":50.040777},{"c":49.27,"h":50.31,"l":49.05,"n":13683,"o":50.24,"t":"2025-12-23T05:00:00Z","v":798670,"vw":49.416267},{"c":49.52,"h":50.02,"l":48.83,"n":5498,"o":49.45,"t":"2025-12-24T05:00:00Z","v":303766,"vw":49.567817},{"c":50.04,"h":50.27,"l":49.43,"n":8806,"o":49.46,"t":"2025-12-26T05:00:00Z","v":458867,"vw":49.970657},{"c":49.54,"h":50.285,"l":49.245,"n":7560,"o":50.09,"t":"2025-12-29T05:00:00Z","v":416926,"vw":49.588801},{"c":49.43,"h":49.74,"l":49.19,"n":7884,"o":49.48,"t":"2025-12-30T05:00:00Z","v":542676,"vw":49.423284},{"c":48.56,"h":49.575,"l":48.53,"n":8439,"o":49.3,"t":"2025-12-31T05:00:00Z","v":651970,"vw":48.745758},{"c":49.74,"h":49.755,"l":48.4,"n":13198,"o":49.29,"t":"2026-01-02T05:00:00Z","v":698799,"vw":49.385409},{"c":50.78,"h":51.97,"l":49.325,"n":16427,"o":50,"t":"2026-01-05T05:00:00Z","v":1125321,"vw":50.996365},{"c":50.89,"h":50.92,"l":48.8801,"n":20307,"o":49.72,"t":"2026-01-06T05:00:00Z","v":1715420,"vw":50.516539},{"c":51.36,"h":51.76,"l":50.14,"n":20762,"o":50.14,"t":"2026-01-07T05:00:00Z","v":1300578,"vw":51.265475},{"c":50.71,"h":51.03,"l":50.08,"n":12767,"o":50.63,"t":"2026-01-08T05:00:00Z","v":641396,"vw":50.621725},{"c":51.53,"h":52.02,"l":50.19,"n":13814,"o":50.68,"t":"2026-01-09T05:00:00Z","v":1101535,"vw":51.204074},{"c":52.5,"h":53.16,"l":50.02,"n":20786,"o":50.57,"t":"2026-01-12T05:00:00Z","v":1502026,"vw":52.301423},{"c":51.32,"h":53.02,"l":51.15,"n":12455,"o":53.02,"t":"2026-01-13T05:00:00Z","v":721475,"vw":51.737107},{"c":51.88,"h":52.075,"l":50.145,"n":10817,"o":51.32,"t":"2026-01-14T05:00:00Z","v":557561,"vw":51.300587},{"c":53.75,"h":53.75,"l":52.16,"n":14217,"o":52.5,"t":"2026-01-15T05:00:00Z","v":840624,"vw":53.487397},{"c":53.36,"h":54.455,"l":53.18,"n":11248,"o":53.56,"t":"2026-01-16T05:00:00Z","v":914426,"vw":53.477581},{"c":51.97,"h":53.34,"l":51.595,"n":12879,"o":52.05,"t":"2026-01-20T05:00:00Z","v":945338,"vw":52.112981},{"c":53.85,"h":54.23,"l":52.58,"n":13081,"o":52.58,"t":"2026-01-21T05:00:00Z","v":1071001,"vw":53.770833},{"c":53.13,"h":54.82,"l":53.03,"n":10273,"o":54.48,"t":"2026-01-22T05:00:00Z","v":621185,"vw":53.500365},{"c":51.37,"h":52.85,"l":50.96,"n":10302,"o":52.75,"t":"2026-01-23T05:00:00Z","v":516255,"vw":51.471359},{"c":52.36,"h":53.34,"l":51.66,"n":13749,"o":52.36,"t":"2026-01-26T05:00:00Z","v":859350,"vw":52.57843},{"c":52.77,"h":52.82,"l":51.28,"n":17914,"o":52.05,"t":"2026-01-27T05:00:00Z","v":1486029,"vw":52.521331},{"c":52.61,"h":53.56,"l":52.02,"n":21769,"o":53.08,"t":"2026-01-28T05:00:00Z","v":1545417,"vw":52.54461},{"c":53.79,"h":55.79,"l":51.985,"n":34304,"o":53.09,"t":"2026-01-29T05:00:00Z","v":2415452,"vw":54.119924},{"c":53.72,"h":55.14,"l":52.94,"n":18924,"o":54.11,"t":"2026-01-30T05:00:00Z","v":1101726,"vw":53.733863},{"c":53.8,"h":54.49,"l":53,"n":14839,"o":53.25,"t":"2026-02-02T05:00:00Z","v":872048,"vw":53.864581},{"c":52.35,"h":54.04,"l":50.93,"n":17085,"o":53.29,"t":"2026-02-03T05:00:00Z","v":900380,"vw":52.085586},{"c":55.25,"h":55.28,"l":52.44,"n":21109,"o":52.44,"t":"2026-02-04T05:00:00Z","v":1511423,"vw":54.516317},{"c":54.46,"h":55.76,"l":54.1835,"n":18839,"o":55.04,"t":"2026-02-05T05:00:00Z","v":1101064,"vw":54.726571},{"c":56.8,"h":56.99,"l":54.93,"n":13169,"o":55.45,"t":"2026-02-06T05:00:00Z","v":970236,"vw":56.438855},{"c":57,"h":57.78,"l":55.92,"n":13823,"o":56.11,"t":"2026-02-09T05:00:00Z","v":776533,"vw":57.166401},{"c":56.97,"h":58.75,"l":56.11,"n":15992,"o":57,"t":"2026-02-10T05:00:00Z","v":1072856,"vw":57.243881},{"c":54.79,"h":57.65,"l":54.75,"n":13911,"o":57.08,"t":"2026-02-11T05:00:00Z","v":709242,"vw":55.28811},{"c":51.99,"h":56.025,"l":50.63,"n":22888,"o":55.52,"t":"2026-02-12T05:00:00Z","v":1409294,"vw":52.331846},{"c":52.31,"h":52.6899,"l":51.07,"n":10691,"o":51.88,"t":"2026-02-13T05:00:00Z","v":526052,"vw":52.167996},{"c":51.68,"h":53.42,"l":51.415,"n":13957,"o":52.56,"t":"2026-02-17T05:00:00Z","v":1158741,"vw":51.756033},{"c":51.96,"h":55,"l":51.76,"n":20724,"o":54.25,"t":"2026-02-18T05:00:00Z","v":1497791,"vw":52.573716},{"c":51.09,"h":51.95,"l":50.02,"n":16523,"o":51.65,"t":"2026-02-19T05:00:00Z","v":967415,"vw":50.825933},{"c":51.33,"h":52.18,"l":49.86,"n":23605,"o":50.91,"t":"2026-02-20T05:00:00Z","v":1725434,"vw":51.35296},{"c":49.32,"h":51.11,"l":48.54,"n":23736,"o":51.11,"t":"2026-02-23T05:00:00Z","v":1201264,"vw":49.271008},{"c":50.34,"h":51.16,"l":48.55,"n":25449,"o":48.92,"t":"2026-02-24T05:00:00Z","v":1497606,"vw":50.472778},{"c":51.67,"h":51.835,"l":50.26,"n":18150,"o":50.74,"t":"2026-02-25T05:00:00Z","v":1266342,"vw":51.305676},{"c":52.91,"h":53.75,"l":51.915,"n":17863,"o":52.2,"t":"2026-02-26T05:00:00Z","v":1203584,"vw":52.950693},{"c":50.6,"h":52.33,"l":49.835,"n":17929,"o":51.79,"t":"2026-02-27T05:00:00Z","v":1276394,"vw":50.536073},{"c":50.8,"h":51.38,"l":48.85,"n":13595,"o":49.12,"t":"2026-03-02T05:00:00Z","v":888209,"vw":50.827646},{"c":49.16,"h":49.725,"l":46.935,"n":25131,"o":49.43,"t":"2026-03-03T05:00:00Z","v":1499420,"vw":48.765664},{"c":48.39,"h":49.63,"l":47.34,"n":25637,"o":49.38,"t":"2026-03-04T05:00:00Z","v":1803291,"vw":48.476056},{"c":46.3,"h":48.71,"l":45.795,"n":24445,"o":48.05,"t":"2026-03-05T05:00:00Z","v":1218275,"vw":46.604894},{"c":44.64,"h":45.395,"l":43.55,"n":24270,"o":45.06,"t":"2026-03-06T05:00:00Z","v":1403286,"vw":44.385932},{"c":43.18,"h":43.955,"l":40.57,"n":48414,"o":43.68,"t":"2026-03-09T04:00:00Z","v":4421092,"vw":42.116828},{"c":43.04,"h":44.97,"l":42.7,"n":39928,"o":44.17,"t":"2026-03-10T04:00:00Z","v":3098845,"vw":43.5713},{"c":44.16,"h":44.27,"l":42.17,"n":31618,"o":42.78,"t":"2026-03-11T04:00:00Z","v":2425303,"vw":43.731942},{"c":40.68,"h":43.41,"l":40.46,"n":30646,"o":41.88,"t":"2026-03-12T04:00:00Z","v":2324991,"vw":41.598241},{"c":40.53,"h":41.6,"l":39.52,"n":21186,"o":40.98,"t":"2026-03-13T04:00:00Z","v":1565199,"vw":40.30136},{"c":40.06,"h":41.64,"l":40.01,"n":17958,"o":41.05,"t":"2026-03-16T04:00:00Z","v":1200266,"vw":40.396237},{"c":40.52,"h":42.27,"l":40.4,"n":24390,"o":40.4,"t":"2026-03-17T04:00:00Z","v":1618607,"vw":40.746743},{"c":39.89,"h":41.42,"l":39.6901,"n":21105,"o":40.37,"t":"2026-03-18T04:00:00Z","v":1324367,"vw":40.056177},{"c":39.84,"h":40.065,"l":38.67,"n":18545,"o":39.37,"t":"2026-03-19T04:00:00Z","v":1380752,"vw":39.488176},{"c":39.25,"h":40.06,"l":38.85,"n":22420,"o":39.47,"t":"2026-03-20T04:00:00Z","v":2161903,"vw":39.286448},{"c":40.16,"h":41.14,"l":39.9,"n":15936,"o":40.91,"t":"2026-03-23T04:00:00Z","v":1046900,"vw":40.326807},{"c":39.45,"h":40.525,"l":39.2415,"n":14623,"o":39.82,"t":"2026-03-24T04:00:00Z","v":1307506,"vw":39.664907},{"c":40.9,"h":41.15,"l":39.86,"n":14971,"o":40.3,"t":"2026-03-25T04:00:00Z","v":936810,"vw":40.762813},{"c":41.25,"h":41.52,"l":40.23,"n":15251,"o":40.33,"t":"2026-03-26T04:00:00Z","v":1057559,"vw":41.127659},{"c":39.11,"h":40.87,"l":39.07,"n":23826,"o":40.77,"t":"2026-03-27T04:00:00Z","v":1934881,"vw":39.775721},{"c":40.33,"h":40.73,"l":39.0162,"n":15246,"o":39.3,"t":"2026-03-30T04:00:00Z","v":1239189,"vw":40.211032},{"c":42.48,"h":42.74,"l":40.67,"n":20571,"o":41.48,"t":"2026-03-31T04:00:00Z","v":1599788,"vw":42.094396},{"c":41.97,"h":43.355,"l":41.72,"n":18586,"o":42.61,"t":"2026-04-01T04:00:00Z","v":1185768,"vw":42.267991},{"c":41.48,"h":41.81,"l":39.38,"n":18009,"o":40.29,"t":"2026-04-02T04:00:00Z","v":1276057,"vw":41.108538},{"c":41.51,"h":41.63,"l":40.79,"n":14214,"o":40.97,"t":"2026-04-06T04:00:00Z","v":872135,"vw":41.383235},{"c":41.19,"h":41.83,"l":40.83,"n":15493,"o":41.06,"t":"2026-04-07T04:00:00Z","v":984528,"vw":41.212969},{"c":44.8,"h":45.06,"l":42.22,"n":25097,"o":42.39,"t":"2026-04-08T04:00:00Z","v":2146757,"vw":44.281674},{"c":45.98,"h":46.51,"l":44.15,"n":20912,"o":44.15,"t":"2026-04-09T04:00:00Z","v":1225533,"vw":45.642273},{"c":46.68,"h":46.765,"l":45.27,"n":19749,"o":46.27,"t":"2026-04-10T04:00:00Z","v":1481623,"vw":46.398266},{"c":48.24,"h":48.6,"l":45.14,"n":16823,"o":45.96,"t":"2026-04-13T04:00:00Z","v":1416601,"vw":47.68085},{"c":50.02,"h":50.43,"l":47.55,"n":20655,"o":49.09,"t":"2026-04-14T04:00:00Z","v":2280516,"vw":49.884731},{"c":49.22,"h":50.76,"l":48.89,"n":17029,"o":50.29,"t":"2026-04-15T04:00:00Z","v":1430967,"vw":49.59898},{"c":48.33,"h":49.8151,"l":47.57,"n":19101,"o":49.27,"t":"2026-04-16T04:00:00Z","v":1649768,"vw":48.335406},{"c":49.04,"h":51.31,"l":48.87,"n":16149,"o":49.75,"t":"2026-04-17T04:00:00Z","v":1036212,"vw":49.578164},{"c":48.3,"h":48.99,"l":47.53,"n":17712,"o":48.72,"t":"2026-04-20T04:00:00Z","v":1051902,"vw":48.250998},{"c":48.72,"h":49.36,"l":47.22,"n":21984,"o":48.27,"t":"2026-04-21T04:00:00Z","v":1636003,"vw":48.48441},{"c":47.41,"h":49.71,"l":46.9,"n":18044,"o":49.27,"t":"2026-04-22T04:00:00Z","v":1475543,"vw":47.512037},{"c":47.04,"h":48.01,"l":45.81,"n":11602,"o":47.34,"t":"2026-04-23T04:00:00Z","v":647133,"vw":46.944629},{"c":47.3,"h":47.97,"l":46.605,"n":13584,"o":47.04,"t":"2026-04-24T04:00:00Z","v":880462,"vw":47.32804},{"c":49.28,"h":49.31,"l":47.3,"n":19182,"o":47.31,"t":"2026-04-27T04:00:00Z","v":1152383,"vw":48.900567},{"c":48.51,"h":50,"l":47.97,"n":14418,"o":49.93,"t":"2026-04-28T04:00:00Z","v":909855,"vw":48.60263},{"c":47.48,"h":48.6,"l":46.58,"n":14234,"o":48.16,"t":"2026-04-29T04:00:00Z","v":865153,"vw":47.480341},{"c":48.5,"h":49.1,"l":46.8,"n":25185,"o":47.35,"t":"2026-04-30T04:00:00Z","v":1878965,"vw":48.449351},{"c":45.13,"h":46.775,"l":44.03,"n":36264,"o":45.42,"t":"2026-05-01T04:00:00Z","v":2938193,"vw":44.996598},{"c":43.76,"h":45,"l":43.56,"n":19578,"o":44.78,"t":"2026-05-04T04:00:00Z","v":1314457,"vw":44.050136},{"c":45.1,"h":45.835,"l":43.35,"n":24816,"o":44.16,"t":"2026-05-05T04:00:00Z","v":2684484,"vw":44.625066},{"c":46.56,"h":47.46,"l":45.25,"n":20147,"o":46,"t":"2026-05-06T04:00:00Z","v":1590060,"vw":46.687738},{"c":46.44,"h":47.33,"l":45.91,"n":20696,"o":47,"t":"2026-05-07T04:00:00Z","v":1706427,"vw":46.430504},{"c":48.08,"h":48.22,"l":46.14,"n":21311,"o":46.66,"t":"2026-05-08T04:00:00Z","v":1821080,"vw":47.7705},{"c":45.98,"h":47.645,"l":45.845,"n":12901,"o":47.53,"t":"2026-05-11T04:00:00Z","v":889344,"vw":46.370753},{"c":46.09,"h":46.69,"l":45.35,"n":17619,"o":45.87,"t":"2026-05-12T04:00:00Z","v":1765310,"vw":46.094909},{"c":45.25,"h":46.07,"l":44.6,"n":14892,"o":45.75,"t":"2026-05-13T04:00:00Z","v":1091474,"vw":45.177579},{"c":45.96,"h":46.8,"l":45.44,"n":16544,"o":45.94,"t":"2026-05-14T04:00:00Z","v":1096901,"vw":46.175182},{"c":45.23,"h":45.82,"l":45.02,"n":11087,"o":45.55,"t":"2026-05-15T04:00:00Z","v":877273,"vw":45.297368},{"c":45.94,"h":47.28,"l":45.33,"n":14726,"o":45.33,"t":"2026-05-18T04:00:00Z","v":972874,"vw":46.284582},{"c":45.4,"h":46.125,"l":45.0028,"n":13801,"o":45.6,"t":"2026-05-19T04:00:00Z","v":1097995,"vw":45.509914},{"c":47.2,"h":47.33,"l":45.55,"n":14468,"o":45.71,"t":"2026-05-20T04:00:00Z","v":868496,"vw":47.066765},{"c":47.68,"h":47.91,"l":45.35,"n":13477,"o":46.41,"t":"2026-05-21T04:00:00Z","v":1060082,"vw":47.371368},{"c":48.06,"h":48.71,"l":47.51,"n":11905,"o":47.81,"t":"2026-05-22T04:00:00Z","v":678478,"vw":47.979093},{"c":48.92,"h":48.97,"l":47.795,"n":15160,"o":48.51,"t":"2026-05-26T04:00:00Z","v":955220,"vw":48.711868},{"c":48.14,"h":49.3199,"l":47.805,"n":12693,"o":48.63,"t":"2026-05-27T04:00:00Z","v":560184,"vw":48.36071},{"c":48.93,"h":48.97,"l":47.08,"n":11193,"o":47.6,"t":"2026-05-28T04:00:00Z","v":786699,"vw":48.606838},{"c":47.33,"h":49.22,"l":47.1,"n":17978,"o":48.78,"t":"2026-05-29T04:00:00Z","v":1253486,"vw":47.885949},{"c":48.56,"h":48.7,"l":45.68,"n":12508,"o":45.68,"t":"2026-06-01T04:00:00Z","v":629330,"vw":48.178951},{"c":48.79,"h":49.48,"l":48.02,"n":15964,"o":48.65,"t":"2026-06-02T04:00:00Z","v":1116063,"vw":48.60114},{"c":47.08,"h":48.53,"l":46.87,"n":17598,"o":48.28,"t":"2026-06-03T04:00:00Z","v":941153,"vw":47.298771},{"c":48.55,"h":48.82,"l":47.56,"n":18108,"o":47.93,"t":"2026-06-04T04:00:00Z","v":817566,"vw":48.409163},{"c":46.36,"h":48.75,"l":46.005,"n":28707,"o":48.63,"t":"2026-06-05T04:00:00Z","v":1872729,"vw":46.742717},{"c":45.74,"h":50.5791,"l":45.7,"n":53573,"o":49.54,"t":"2026-06-08T04:00:00Z","v":4355046,"vw":47.008067},{"c":47.3,"h":48.75,"l":46.05,"n":23075,"o":46.65,"t":"2026-06-09T04:00:00Z","v":2087895,"vw":47.602177},{"c":41.36,"h":46.5,"l":40.6001,"n":52820,"o":43.88,"t":"2026-06-10T04:00:00Z","v":5171916,"vw":42.827019},{"c":42.92,"h":43.66,"l":41.21,"n":40121,"o":41.86,"t":"2026-06-11T04:00:00Z","v":3246086,"vw":42.658521},{"c":43.72,"h":44.52,"l":43.33,"n":33056,"o":43.33,"t":"2026-06-12T04:00:00Z","v":3112032,"vw":43.944878},{"c":44.06,"h":46.37,"l":43.84,"n":28744,"o":45.39,"t":"2026-06-15T04:00:00Z","v":3063876,"vw":44.569494},{"c":44.9,"h":45.88,"l":44.465,"n":30057,"o":44.84,"t":"2026-06-16T04:00:00Z","v":2417145,"vw":45.097787},{"c":43.2,"h":46.54,"l":43,"n":32721,"o":45.01,"t":"2026-06-17T04:00:00Z","v":2966932,"vw":44.64924},{"c":44.3,"h":44.68,"l":43.14,"n":46993,"o":43.89,"t":"2026-06-18T04:00:00Z","v":18694932,"vw":44.255412},{"c":43.65,"h":44.78,"l":42.97,"n":35896,"o":44.11,"t":"2026-06-22T04:00:00Z","v":3260016,"vw":43.512311},{"c":42.31,"h":43.68,"l":42.035,"n":31996,"o":42.51,"t":"2026-06-23T04:00:00Z","v":3147953,"vw":42.560454},{"c":40.49,"h":42.25,"l":39.87,"n":32725,"o":41.97,"t":"2026-06-24T04:00:00Z","v":2645090,"vw":40.604523},{"c":40.62,"h":41.685,"l":40.21,"n":23374,"o":40.78,"t":"2026-06-25T04:00:00Z","v":2331905,"vw":40.718362},{"c":40.12,"h":40.78,"l":39.38,"n":21678,"o":40.38,"t":"2026-06-26T04:00:00Z","v":2539102,"vw":40.063372},{"c":40.37,"h":40.535,"l":39.04,"n":23386,"o":40.36,"t":"2026-06-29T04:00:00Z","v":2031715,"vw":39.981113},{"c":41.94,"h":42.87,"l":40.4,"n":25599,"o":40.4,"t":"2026-06-30T04:00:00Z","v":2641542,"vw":42.090121},{"c":41.32,"h":43.08,"l":41.26,"n":19507,"o":42.04,"t":"2026-07-01T04:00:00Z","v":1345467,"vw":41.883798},{"c":41.54,"h":43.01,"l":41.17,"n":20603,"o":42.25,"t":"2026-07-02T04:00:00Z","v":1466967,"vw":41.753427},{"c":43.28,"h":43.6235,"l":41.49,"n":21599,"o":41.74,"t":"2026-07-06T04:00:00Z","v":1706939,"vw":43.22148},{"c":41.74,"h":43.725,"l":41.7,"n":16501,"o":43,"t":"2026-07-07T04:00:00Z","v":1988353,"vw":41.899868},{"c":40.79,"h":42.55,"l":39.81,"n":20749,"o":42.55,"t":"2026-07-08T04:00:00Z","v":1344079,"vw":40.504472},{"c":41.7,"h":43.03,"l":40.84,"n":18591,"o":40.92,"t":"2026-07-09T04:00:00Z","v":1323700,"vw":42.088736},{"c":41.41,"h":42.47,"l":41.26,"n":20225,"o":41.87,"t":"2026-07-10T04:00:00Z","v":1523723,"vw":41.634961},{"c":41.1,"h":42.32,"l":40.61,"n":18857,"o":41.63,"t":"2026-07-13T04:00:00Z","v":1726572,"vw":41.074443},{"c":43.39,"h":43.63,"l":41.12,"n":19079,"o":41.12,"t":"2026-07-14T04:00:00Z","v":1948153,"vw":43.285338},{"c":45.03,"h":45.35,"l":43.845,"n":21765,"o":44,"t":"2026-07-15T04:00:00Z","v":1547709,"vw":44.959177},{"c":43.47,"h":44.98,"l":43.29,"n":19709,"o":44.82,"t":"2026-07-16T04:00:00Z","v":2194314,"vw":43.73032},{"c":43.16,"h":43.79,"l":40.85,"n":20068,"o":41.92,"t":"2026-07-17T04:00:00Z","v":1496079,"vw":43.220645},{"c":42.14,"h":43.41,"l":42.05,"n":16496,"o":43.41,"t":"2026-07-20T04:00:00Z","v":1413989,"vw":42.258975},{"c":43.51,"h":43.835,"l":40.55,"n":18615,"o":40.55,"t":"2026-07-21T04:00:00Z","v":1514139,"vw":43.521658},{"c":43.58,"h":44.77,"l":43.215,"n":31968,"o":43.43,"t":"2026-07-22T04:00:00Z","v":2932082,"vw":43.84779},{"c":43.05,"h":43.135,"l":40.5,"n":22771,"o":41.01,"t":"2026-07-23T04:00:00Z","v":2418687,"vw":42.553519},{"c":44.35,"h":44.86,"l":42.83,"n":24384,"o":43.01,"t":"2026-07-24T04:00:00Z","v":2203288,"vw":44.233709},{"c":42.99,"h":45.62,"l":42.27,"n":23318,"o":45.07,"t":"2026-07-27T04:00:00Z","v":1829852,"vw":43.155625},{"c":42.76,"h":43.955,"l":41.82,"n":21424,"o":42.61,"t":"2026-07-28T04:00:00Z","v":2273870,"vw":42.943327},{"c":40.67,"h":42.38,"l":40.11,"n":27884,"o":42.36,"t":"2026-07-29T04:00:00Z","v":2486333,"vw":40.79145},{"c":41.95,"h":42.17,"l":39.61,"n":22391,"o":41.08,"t":"2026-07-30T04:00:00Z","v":2146317,"vw":41.187701},{"c":42.38,"h":42.59,"l":41.5,"n":19042,"o":41.9,"t":"2026-07-31T04:00:00Z","v":1321160,"vw":42.259805},{"c":43.19,"h":43.38,"l":41.73,"n":19648,"o":41.73,"t":"2026-08-03T04:00:00Z","v":1292359,"vw":42.92021},{"c":43.74,"h":44.62,"l":43.24,"n":15685,"o":43.72,"t":"2026-08-04T04:00:00Z","v":1222266,"vw":43.94473},{"c":43.75,"h":44.49,"l":43.73,"n":15388,"o":43.82,"t":"2026-08-05T04:00:00Z","v":1075399,"vw":43.935063},{"c":43.32,"h":44.5,"l":43.1544,"n":18750,"o":43.9,"t":"2026-08-06T04:00:00Z","v":1738866,"vw":43.692474},{"c":44.2,"h":44.665,"l":43.56,"n":17678,"o":43.65,"t":"2026-08-07T04:00:00Z","v":1763486,"vw":44.172857},{"c":42.67,"h":43.75,"l":42.32,"n":21312,"o":43.75,"t":"2026-08-10T04:00:00Z","v":2250607,"vw":42.80812},{"c":43.51,"h":44.215,"l":43.26,"n":19945,"o":43.74,"t":"2026-08-11T04:00:00Z","v":1594600,"vw":43.765815},{"c":43.54,"h":44.17,"l":43.15,"n":21084,"o":43.94,"t":"2026-08-12T04:00:00Z","v":1416149,"vw":43.596735},{"c":45.49,"h":45.62,"l":43.505,"n":18709,"o":43.69,"t":"2026-08-13T04:00:00Z","v":1264333,"vw":45.019051},{"c":44.64,"h":45.92,"l":44.4619,"n":16384,"o":45,"t":"2026-08-14T04:00:00Z","v":1445535,"vw":44.962112},{"c":43.75,"h":44.65,"l":43.7,"n":15301,"o":44.61,"t":"2026-08-17T04:00:00Z","v":1174184,"vw":43.947519},{"c":44.06,"h":44.36,"l":43,"n":13054,"o":43.5,"t":"2026-08-18T04:00:00Z","v":1459611,"vw":44.046386},{"c":45.21,"h":46.045,"l":44.1,"n":18043,"o":44.4,"t":"2026-08-19T04:00:00Z","v":1521687,"vw":45.16281},{"c":42.77,"h":45.45,"l":42.315,"n":16523,"o":44.88,"t":"2026-08-20T04:00:00Z","v":1181752,"vw":43.213311},{"c":44.15,"h":44.31,"l":43.21,"n":14693,"o":43.26,"t":"2026-08-21T04:00:00Z","v":1032390,"vw":43.961739},{"c":44.07,"h":44.36,"l":43.5,"n":16417,"o":44.34,"t":"2026-08-24T04:00:00Z","v":1253509,"vw":44.000934},{"c":43.79,"h":44.55,"l":43.14,"n":14411,"o":44.55,"t":"2026-08-25T04:00:00Z","v":1083342,"vw":43.590187},{"c":42.79,"h":43.92,"l":42.69,"n":13332,"o":43.53,"t":"2026-08-26T04:00:00Z","v":1573221,"vw":42.892831},{"c":43.22,"h":43.65,"l":42.5,"n":16390,"o":42.89,"t":"2026-08-27T04:00:00Z","v":1177067,"vw":43.125575},{"c":43.64,"h":43.99,"l":43.02,"n":12267,"o":43.1,"t":"2026-08-28T04:00:00Z","v":711511,"vw":43.554256},{"c":43.23,"h":43.485,"l":42.54,"n":15714,"o":43.34,"t":"2026-08-31T04:00:00Z","v":1362990,"vw":43.05263},{"c":42.32,"h":44.075,"l":41.97,"n":13873,"o":42.37,"t":"2026-09-01T04:00:00Z","v":838417,"vw":42.884419},{"c":42.95,"h":44.1,"l":42,"n":14382,"o":43.02,"t":"2026-09-02T04:00:00Z","v":704157,"vw":43.153459},{"c":44.33,"h":44.82,"l":43.33,"n":11972,"o":43.85,"t":"2026-09-03T04:00:00Z","v":769127,"vw":44.218676},{"c":45,"h":45.2,"l":43.46,"n":12442,"o":43.83,"t":"2026-09-04T04:00:00Z","v":814751,"vw":44.75746},{"c":44.05,"h":44.75,"l":43.79,"n":21055,"o":44.22,"t":"2026-09-08T04:00:00Z","v":1431749,"vw":44.161867},{"c":42.67,"h":46.95,"l":42.46,"n":18351,"o":43.96,"t":"2026-09-09T04:00:00Z","v":1266110,"vw":43.583618},{"c":41.87,"h":43.56,"l":41.84,"n":15816,"o":42.57,"t":"2026-09-10T04:00:00Z","v":1133731,"vw":42.433583},{"c":41.1,"h":42.87,"l":40.88,"n":17323,"o":42.57,"t":"2026-09-11T04:00:00Z","v":940954,"vw":41.299155},{"c":39.74,"h":40.8,"l":38.65,"n":21200,"o":40.25,"t":"2026-09-14T04:00:00Z","v":1562360,"vw":39.613132},{"c":38.63,"h":39.9,"l":37.78,"n":26326,"o":39.55,"t":"2026-09-15T04:00:00Z","v":2015701,"vw":38.512223},{"c":36.61,"h":39.03,"l":35.73,"n":31910,"o":38.56,"t":"2026-09-16T04:00:00Z","v":2350064,"vw":36.931862},{"c":36.06,"h":37.54,"l":35.82,"n":28922,"o":37.52,"t":"2026-09-17T04:00:00Z","v":3002098,"vw":36.344961},{"c":35.75,"h":36.39,"l":35.16,"n":29495,"o":36.06,"t":"2026-09-18T04:00:00Z","v":8182024,"vw":35.681771},{"c":36.48,"h":37.105,"l":35.37,"n":27269,"o":36.72,"t":"2026-09-21T04:00:00Z","v":2496695,"vw":36.400472},{"c":36.6,"h":37.37,"l":35.42,"n":23200,"o":36.96,"t":"2026-09-22T04:00:00Z","v":2054015,"vw":36.55179},{"c":36.82,"h":37.28,"l":36.31,"n":22271,"o":36.35,"t":"2026-09-23T04:00:00Z","v":1591673,"vw":36.859789},{"c":36.12,"h":36.79,"l":35.56,"n":17084,"o":36.57,"t":"2026-09-24T04:00:00Z","v":1367979,"vw":36.151532},{"c":36.72,"h":37.29,"l":36.31,"n":16477,"o":36.55,"t":"2026-09-25T04:00:00Z","v":936923,"vw":36.77769},{"c":35.79,"h":36.775,"l":35.345,"n":17904,"o":36.26,"t":"2026-09-28T04:00:00Z","v":1904369,"vw":35.772067},{"c":35.8,"h":36.39,"l":35.55,"n":16909,"o":35.91,"t":"2026-09-29T04:00:00Z","v":1703782,"vw":35.837113},{"c":36.23,"h":36.665,"l":35.57,"n":16183,"o":36.03,"t":"2026-09-30T04:00:00Z","v":1615493,"vw":36.238522},{"c":36.44,"h":36.73,"l":35.28,"n":17440,"o":35.6,"t":"2026-10-01T04:00:00Z","v":1485264,"vw":36.31547},{"c":36.07,"h":37.5,"l":35.975,"n":18347,"o":36.83,"t":"2026-10-02T04:00:00Z","v":1215607,"vw":36.38376},{"c":35.28,"h":36.185,"l":35.26,"n":16598,"o":35.91,"t":"2026-10-05T04:00:00Z","v":1290435,"vw":35.508286},{"c":36.36,"h":36.96,"l":35.27,"n":23717,"o":35.27,"t":"2026-10-06T04:00:00Z","v":1915004,"vw":36.348103},{"c":35.82,"h":35.93,"l":34.76,"n":16343,"o":35.53,"t":"2026-10-07T04:00:00Z","v":1149737,"vw":35.505119},{"c":35.82,"h":35.99,"l":34.85,"n":17180,"o":35.19,"t":"2026-10-08T04:00:00Z","v":1645609,"vw":35.677557},{"c":36.75,"h":36.79,"l":35.61,"n":17101,"o":36.17,"t":"2026-10-09T04:00:00Z","v":933494,"vw":36.556994},{"c":37.05,"h":37.4,"l":35.35,"n":20487,"o":36.07,"t":"2026-10-12T04:00:00Z","v":1741605,"vw":36.977562},{"c":36.52,"h":37.575,"l":36.43,"n":28122,"o":37.18,"t":"2026-10-13T04:00:00Z","v":2634338,"vw":36.776514},{"c":34.66,"h":35.935,"l":34.13,"n":26499,"o":35.68,"t":"2026-10-14T04:00:00Z","v":2286191,"vw":34.768176},{"c":36.16,"h":36.455,"l":34.31,"n":22061,"o":34.83,"t":"2026-10-15T04:00:00Z","v":1932775,"vw":36.041564},{"c":36.09,"h":36.99,"l":35.7,"n":22858,"o":36.35,"t":"2026-10-16T04:00:00Z","v":1650483,"vw":36.231028},{"c":35.61,"h":37,"l":35.59,"n":17929,"o":36.51,"t":"2026-10-19T04:00:00Z","v":1286829,"vw":35.899804},{"c":36.67,"h":37.39,"l":35.32,"n":19612,"o":35.54,"t":"2026-10-20T04:00:00Z","v":1470668,"vw":36.771125},{"c":37.37,"h":38.02,"l":36.75,"n":25732,"o":37.27,"t":"2026-10-21T04:00:00Z","v":1600137,"vw":37.468029},{"c":37.3,"h":37.53,"l":35,"n":36034,"o":35.065,"t":"2026-10-22T04:00:00Z","v":2778657,"vw":36.980017}],"volatilityBars":[{"c":35.39,"h":37.105,"l":35.39,"n":530,"o":36.72,"t":"2026-09-21T13:30:00Z","v":47520,"vw":36.404983},{"c":35.55,"h":35.86,"l":35.37,"n":857,"o":35.52,"t":"2026-09-21T13:45:00Z","v":130902,"vw":35.493109},{"c":35.76,"h":35.77,"l":35.41,"n":849,"o":35.55,"t":"2026-09-21T14:00:00Z","v":42148,"vw":35.612454},{"c":35.915,"h":36.1,"l":35.7337,"n":618,"o":35.755,"t":"2026-09-21T14:15:00Z","v":21706,"vw":35.892065},{"c":36.0676,"h":36.09,"l":35.84,"n":581,"o":35.875,"t":"2026-09-21T14:30:00Z","v":22972,"vw":35.937047},{"c":36.0199,"h":36.1,"l":35.93,"n":675,"o":36.055,"t":"2026-09-21T14:45:00Z","v":29897,"vw":36.013461},{"c":36.315,"h":36.3276,"l":35.95,"n":726,"o":36,"t":"2026-09-21T15:00:00Z","v":33273,"vw":36.087108},{"c":36.225,"h":36.33,"l":36.2,"n":748,"o":36.315,"t":"2026-09-21T15:15:00Z","v":35646,"vw":36.253606},{"c":36.38,"h":36.42,"l":36.18,"n":766,"o":36.2,"t":"2026-09-21T15:30:00Z","v":88642,"vw":36.311101},{"c":36.17,"h":36.46,"l":36.11,"n":1054,"o":36.43,"t":"2026-09-21T15:45:00Z","v":95597,"vw":36.307619},{"c":36.44,"h":36.46,"l":36.14,"n":1057,"o":36.17,"t":"2026-09-21T16:00:00Z","v":86679,"vw":36.24851},{"c":36.345,"h":36.445,"l":36.24,"n":919,"o":36.44,"t":"2026-09-21T16:15:00Z","v":60563,"vw":36.335427},{"c":36.41,"h":36.4888,"l":36.3,"n":707,"o":36.3,"t":"2026-09-21T16:30:00Z","v":48481,"vw":36.39273},{"c":36.445,"h":36.51,"l":36.395,"n":784,"o":36.395,"t":"2026-09-21T16:45:00Z","v":85437,"vw":36.443989},{"c":36.75,"h":36.77,"l":36.4,"n":852,"o":36.445,"t":"2026-09-21T17:00:00Z","v":76344,"vw":36.620336},{"c":36.67,"h":36.76,"l":36.64,"n":700,"o":36.75,"t":"2026-09-21T17:15:00Z","v":53883,"vw":36.701167},{"c":36.55,"h":36.675,"l":36.43,"n":925,"o":36.67,"t":"2026-09-21T17:30:00Z","v":68745,"vw":36.54049},{"c":36.525,"h":36.58,"l":36.44,"n":699,"o":36.53,"t":"2026-09-21T17:45:00Z","v":56865,"vw":36.524858},{"c":36.5399,"h":36.655,"l":36.48,"n":956,"o":36.5,"t":"2026-09-21T18:00:00Z","v":70531,"vw":36.55868},{"c":36.54,"h":36.575,"l":36.48,"n":743,"o":36.53,"t":"2026-09-21T18:15:00Z","v":46385,"vw":36.535589},{"c":36.67,"h":36.765,"l":36.52,"n":1109,"o":36.52,"t":"2026-09-21T18:30:00Z","v":85015,"vw":36.663945},{"c":36.79,"h":36.8,"l":36.59,"n":1409,"o":36.67,"t":"2026-09-21T18:45:00Z","v":80457,"vw":36.652929},{"c":36.685,"h":36.81,"l":36.68,"n":1165,"o":36.79,"t":"2026-09-21T19:00:00Z","v":59771,"vw":36.743969},{"c":36.481,"h":36.72,"l":36.481,"n":1257,"o":36.68,"t":"2026-09-21T19:15:00Z","v":64921,"vw":36.62271},{"c":36.57,"h":36.62,"l":36.45,"n":1741,"o":36.5,"t":"2026-09-21T19:30:00Z","v":92935,"vw":36.531577},{"c":36.48,"h":36.73,"l":36.43,"n":4721,"o":36.57,"t":"2026-09-21T19:45:00Z","v":306020,"vw":36.539911},{"c":36.48,"h":36.48,"l":36.48,"n":31,"o":36.48,"t":"2026-09-21T20:00:00Z","v":469219,"vw":36.48},{"c":36.95,"h":36.95,"l":36.95,"n":3,"o":36.95,"t":"2026-09-22T13:00:00Z","v":1002,"vw":36.95},{"c":36.62,"h":37.37,"l":36.62,"n":262,"o":37.1,"t":"2026-09-22T13:30:00Z","v":39191,"vw":36.96695},{"c":36.1,"h":36.695,"l":36.07,"n":542,"o":36.695,"t":"2026-09-22T13:45:00Z","v":30195,"vw":36.215118},{"c":35.93,"h":36.27,"l":35.93,"n":567,"o":36.09,"t":"2026-09-22T14:00:00Z","v":23700,"vw":36.083794},{"c":35.68,"h":35.9799,"l":35.59,"n":441,"o":35.92,"t":"2026-09-22T14:15:00Z","v":18496,"vw":35.763132},{"c":35.74,"h":35.77,"l":35.42,"n":624,"o":35.62,"t":"2026-09-22T14:30:00Z","v":39023,"vw":35.619268},{"c":35.905,"h":35.94,"l":35.54,"n":599,"o":35.77,"t":"2026-09-22T14:45:00Z","v":41837,"vw":35.667768},{"c":35.9,"h":36.27,"l":35.86,"n":835,"o":35.905,"t":"2026-09-22T15:00:00Z","v":65729,"vw":36.097032},{"c":36.08,"h":36.1,"l":35.885,"n":600,"o":35.885,"t":"2026-09-22T15:15:00Z","v":54182,"vw":36.022121},{"c":36.46,"h":36.5,"l":36.07,"n":761,"o":36.0998,"t":"2026-09-22T15:30:00Z","v":41048,"vw":36.273901},{"c":36.58,"h":36.59,"l":36.33,"n":690,"o":36.47,"t":"2026-09-22T15:45:00Z","v":29014,"vw":36.461392},{"c":36.94,"h":36.99,"l":36.56,"n":714,"o":36.58,"t":"2026-09-22T16:00:00Z","v":34944,"vw":36.788061},{"c":36.96,"h":37.015,"l":36.86,"n":659,"o":36.935,"t":"2026-09-22T16:15:00Z","v":28323,"vw":36.944342},{"c":36.84,"h":37.08,"l":36.8,"n":762,"o":36.96,"t":"2026-09-22T16:30:00Z","v":31781,"vw":36.953586},{"c":36.77,"h":36.88,"l":36.7,"n":744,"o":36.87,"t":"2026-09-22T16:45:00Z","v":33635,"vw":36.787653},{"c":36.51,"h":36.7825,"l":36.49,"n":695,"o":36.77,"t":"2026-09-22T17:00:00Z","v":42383,"vw":36.626939},{"c":36.65,"h":36.66,"l":36.48,"n":749,"o":36.53,"t":"2026-09-22T17:15:00Z","v":60571,"vw":36.615039},{"c":36.52,"h":36.67,"l":36.52,"n":670,"o":36.67,"t":"2026-09-22T17:30:00Z","v":27039,"vw":36.590201},{"c":36.69,"h":36.75,"l":36.5,"n":677,"o":36.52,"t":"2026-09-22T17:45:00Z","v":24050,"vw":36.647626},{"c":36.625,"h":36.786,"l":36.59,"n":825,"o":36.68,"t":"2026-09-22T18:00:00Z","v":45067,"vw":36.679111},{"c":36.66,"h":36.666,"l":36.52,"n":764,"o":36.61,"t":"2026-09-22T18:15:00Z","v":36199,"vw":36.595958},{"c":36.45,"h":36.755,"l":36.45,"n":955,"o":36.68,"t":"2026-09-22T18:30:00Z","v":47672,"vw":36.571055},{"c":36.6,"h":36.6,"l":36.46,"n":794,"o":36.47,"t":"2026-09-22T18:45:00Z","v":25257,"vw":36.527184},{"c":36.8,"h":36.94,"l":36.56,"n":1092,"o":36.62,"t":"2026-09-22T19:00:00Z","v":54599,"vw":36.761137},{"c":36.71,"h":36.83,"l":36.63,"n":1342,"o":36.8,"t":"2026-09-22T19:15:00Z","v":74694,"vw":36.743455},{"c":36.73,"h":36.82,"l":36.69,"n":1468,"o":36.71,"t":"2026-09-22T19:30:00Z","v":75405,"vw":36.757952},{"c":36.62,"h":36.835,"l":36.56,"n":3872,"o":36.73,"t":"2026-09-22T19:45:00Z","v":241593,"vw":36.696115},{"c":36.6,"h":36.62,"l":36.6,"n":34,"o":36.62,"t":"2026-09-22T20:00:00Z","v":716010,"vw":36.600085},{"c":36.485,"h":37.16,"l":36.31,"n":452,"o":36.35,"t":"2026-09-23T13:30:00Z","v":34475,"vw":36.618067},{"c":36.86,"h":36.87,"l":36.45,"n":521,"o":36.53,"t":"2026-09-23T13:45:00Z","v":25804,"vw":36.636079},{"c":36.92,"h":36.96,"l":36.63,"n":671,"o":36.7725,"t":"2026-09-23T14:00:00Z","v":38886,"vw":36.807236},{"c":36.7057,"h":36.99,"l":36.64,"n":521,"o":36.92,"t":"2026-09-23T14:15:00Z","v":21897,"vw":36.843912},{"c":36.795,"h":36.95,"l":36.71,"n":423,"o":36.72,"t":"2026-09-23T14:30:00Z","v":18243,"vw":36.81778},{"c":36.54,"h":36.86,"l":36.54,"n":610,"o":36.81,"t":"2026-09-23T14:45:00Z","v":20121,"vw":36.701806},{"c":36.675,"h":36.72,"l":36.46,"n":556,"o":36.56,"t":"2026-09-23T15:00:00Z","v":19086,"vw":36.590736},{"c":36.58,"h":36.76,"l":36.58,"n":626,"o":36.675,"t":"2026-09-23T15:15:00Z","v":27456,"vw":36.673859},{"c":36.615,"h":36.69,"l":36.51,"n":522,"o":36.56,"t":"2026-09-23T15:30:00Z","v":19880,"vw":36.606126},{"c":36.69,"h":36.69,"l":36.51,"n":488,"o":36.65,"t":"2026-09-23T15:45:00Z","v":18051,"vw":36.600104},{"c":36.68,"h":36.68,"l":36.5675,"n":594,"o":36.68,"t":"2026-09-23T16:00:00Z","v":19541,"vw":36.637036},{"c":36.82,"h":36.88,"l":36.66,"n":2173,"o":36.695,"t":"2026-09-23T16:15:00Z","v":101905,"vw":36.795307},{"c":36.86,"h":36.91,"l":36.81,"n":449,"o":36.81,"t":"2026-09-23T16:30:00Z","v":15106,"vw":36.861209},{"c":36.9,"h":36.9,"l":36.805,"n":468,"o":36.87,"t":"2026-09-23T16:45:00Z","v":14761,"vw":36.852332},{"c":36.66,"h":36.935,"l":36.64,"n":822,"o":36.91,"t":"2026-09-23T17:00:00Z","v":38257,"vw":36.713198},{"c":36.73,"h":36.77,"l":36.69,"n":395,"o":36.69,"t":"2026-09-23T17:15:00Z","v":13804,"vw":36.729021},{"c":36.87,"h":36.88,"l":36.67,"n":689,"o":36.72,"t":"2026-09-23T17:30:00Z","v":24646,"vw":36.760899},{"c":36.935,"h":36.95,"l":36.84,"n":580,"o":36.84,"t":"2026-09-23T17:45:00Z","v":25170,"vw":36.891064},{"c":36.985,"h":37,"l":36.86,"n":584,"o":36.97,"t":"2026-09-23T18:00:00Z","v":22391,"vw":36.947636},{"c":37.06,"h":37.06,"l":36.97,"n":639,"o":37,"t":"2026-09-23T18:15:00Z","v":24467,"vw":37.009137},{"c":36.89,"h":37.04,"l":36.89,"n":814,"o":37.04,"t":"2026-09-23T18:30:00Z","v":37963,"vw":36.973525},{"c":36.98,"h":37.005,"l":36.88,"n":795,"o":36.88,"t":"2026-09-23T18:45:00Z","v":28632,"vw":36.934751},{"c":37.185,"h":37.21,"l":36.96,"n":865,"o":36.99,"t":"2026-09-23T19:00:00Z","v":46102,"vw":37.078027},{"c":37.14,"h":37.28,"l":37.11,"n":1034,"o":37.185,"t":"2026-09-23T19:15:00Z","v":51031,"vw":37.196879},{"c":37.12,"h":37.15,"l":36.985,"n":1140,"o":37.13,"t":"2026-09-23T19:30:00Z","v":49903,"vw":37.085171},{"c":36.87,"h":37.24,"l":36.76,"n":4321,"o":37.145,"t":"2026-09-23T19:45:00Z","v":289381,"vw":36.935096},{"c":36.82,"h":36.82,"l":36.82,"n":39,"o":36.82,"t":"2026-09-23T20:00:00Z","v":235223,"vw":36.82},{"c":36.19,"h":36.79,"l":36.155,"n":151,"o":36.57,"t":"2026-09-24T13:30:00Z","v":22307,"vw":36.538629},{"c":36.161,"h":36.26,"l":35.92,"n":280,"o":36,"t":"2026-09-24T13:45:00Z","v":13093,"vw":36.099279},{"c":36.14,"h":36.27,"l":36.1,"n":298,"o":36.145,"t":"2026-09-24T14:00:00Z","v":11146,"vw":36.202167},{"c":36.025,"h":36.11,"l":35.98,"n":357,"o":36.07,"t":"2026-09-24T14:15:00Z","v":13129,"vw":36.040702},{"c":35.81,"h":36.09,"l":35.8,"n":455,"o":36.07,"t":"2026-09-24T14:30:00Z","v":22450,"vw":35.975335},{"c":35.79,"h":35.86,"l":35.75,"n":300,"o":35.75,"t":"2026-09-24T14:45:00Z","v":7191,"vw":35.79444},{"c":35.78,"h":36.19,"l":35.78,"n":661,"o":35.79,"t":"2026-09-24T15:00:00Z","v":43269,"vw":35.999104},{"c":35.75,"h":35.84,"l":35.73,"n":415,"o":35.805,"t":"2026-09-24T15:15:00Z","v":16377,"vw":35.797472},{"c":35.69,"h":35.84,"l":35.68,"n":368,"o":35.78,"t":"2026-09-24T15:30:00Z","v":14604,"vw":35.742265},{"c":35.64,"h":35.76,"l":35.64,"n":414,"o":35.715,"t":"2026-09-24T15:45:00Z","v":32364,"vw":35.702518},{"c":35.72,"h":35.72,"l":35.56,"n":483,"o":35.655,"t":"2026-09-24T16:00:00Z","v":18780,"vw":35.609032},{"c":36.265,"h":36.56,"l":35.73,"n":1309,"o":35.73,"t":"2026-09-24T16:15:00Z","v":95994,"vw":36.27924},{"c":36.29,"h":36.34,"l":36.175,"n":348,"o":36.23,"t":"2026-09-24T16:30:00Z","v":13160,"vw":36.264226},{"c":36.09,"h":36.33,"l":36.09,"n":567,"o":36.235,"t":"2026-09-24T16:45:00Z","v":15999,"vw":36.252628},{"c":36.175,"h":36.175,"l":36.01,"n":512,"o":36.08,"t":"2026-09-24T17:00:00Z","v":25697,"vw":36.071138},{"c":36.12,"h":36.2,"l":36.045,"n":464,"o":36.13,"t":"2026-09-24T17:15:00Z","v":20230,"vw":36.127927},{"c":36.175,"h":36.21,"l":36.08,"n":313,"o":36.17,"t":"2026-09-24T17:30:00Z","v":10121,"vw":36.160538},{"c":36.325,"h":36.355,"l":36.16,"n":404,"o":36.16,"t":"2026-09-24T17:45:00Z","v":18118,"vw":36.284612},{"c":36.34,"h":36.35,"l":36.21,"n":353,"o":36.35,"t":"2026-09-24T18:00:00Z","v":13767,"vw":36.282383},{"c":36.45,"h":36.45,"l":36.31,"n":564,"o":36.33,"t":"2026-09-24T18:15:00Z","v":21589,"vw":36.37348},{"c":36.1,"h":36.42,"l":36.06,"n":882,"o":36.42,"t":"2026-09-24T18:30:00Z","v":37897,"vw":36.220177},{"c":36.185,"h":36.205,"l":36.12,"n":640,"o":36.13,"t":"2026-09-24T18:45:00Z","v":26582,"vw":36.166078},{"c":36.085,"h":36.185,"l":36.06,"n":705,"o":36.185,"t":"2026-09-24T19:00:00Z","v":31717,"vw":36.115267},{"c":36.19,"h":36.205,"l":36.07,"n":673,"o":36.085,"t":"2026-09-24T19:15:00Z","v":34685,"vw":36.13064},{"c":36.395,"h":36.43,"l":36.21,"n":917,"o":36.21,"t":"2026-09-24T19:30:00Z","v":45776,"vw":36.349451},{"c":36.12,"h":36.4199,"l":36.105,"n":3394,"o":36.395,"t":"2026-09-24T19:45:00Z","v":208571,"vw":36.240986},{"c":36.12,"h":36.16,"l":36.12,"n":34,"o":36.16,"t":"2026-09-24T20:00:00Z","v":225184,"vw":36.120021},{"c":36.82,"h":36.93,"l":36.45,"n":197,"o":36.55,"t":"2026-09-25T13:30:00Z","v":17717,"vw":36.715912},{"c":36.63,"h":36.9099,"l":36.56,"n":268,"o":36.775,"t":"2026-09-25T13:45:00Z","v":12343,"vw":36.730342},{"c":36.68,"h":36.73,"l":36.31,"n":449,"o":36.7058,"t":"2026-09-25T14:00:00Z","v":21562,"vw":36.569849},{"c":36.815,"h":36.9,"l":36.63,"n":448,"o":36.7,"t":"2026-09-25T14:15:00Z","v":22369,"vw":36.785988},{"c":36.635,"h":36.83,"l":36.6,"n":377,"o":36.825,"t":"2026-09-25T14:30:00Z","v":11552,"vw":36.72546},{"c":36.62,"h":36.68,"l":36.505,"n":452,"o":36.68,"t":"2026-09-25T14:45:00Z","v":14368,"vw":36.596537},{"c":36.66,"h":36.76,"l":36.59,"n":391,"o":36.645,"t":"2026-09-25T15:00:00Z","v":13263,"vw":36.691258},{"c":36.74,"h":36.79,"l":36.66,"n":419,"o":36.705,"t":"2026-09-25T15:15:00Z","v":17897,"vw":36.732625},{"c":36.67,"h":36.92,"l":36.65,"n":488,"o":36.76,"t":"2026-09-25T15:30:00Z","v":17931,"vw":36.776303},{"c":36.915,"h":36.915,"l":36.575,"n":418,"o":36.67,"t":"2026-09-25T15:45:00Z","v":16313,"vw":36.712745},{"c":37.04,"h":37.17,"l":36.92,"n":537,"o":36.945,"t":"2026-09-25T16:00:00Z","v":20330,"vw":37.079002},{"c":37.08,"h":37.09,"l":36.97,"n":394,"o":37.05,"t":"2026-09-25T16:15:00Z","v":16091,"vw":37.037627},{"c":37.055,"h":37.1,"l":36.955,"n":453,"o":37.085,"t":"2026-09-25T16:30:00Z","v":20079,"vw":37.034773},{"c":36.89,"h":37.03,"l":36.875,"n":384,"o":37.03,"t":"2026-09-25T16:45:00Z","v":16388,"vw":36.983659},{"c":37.155,"h":37.29,"l":36.89,"n":464,"o":36.89,"t":"2026-09-25T17:00:00Z","v":21626,"vw":37.131066},{"c":37.08,"h":37.155,"l":37.03,"n":275,"o":37.155,"t":"2026-09-25T17:15:00Z","v":9732,"vw":37.090582},{"c":37.055,"h":37.1,"l":36.975,"n":398,"o":37.08,"t":"2026-09-25T17:30:00Z","v":12566,"vw":37.044301},{"c":36.99,"h":37.05,"l":36.93,"n":396,"o":37.03,"t":"2026-09-25T17:45:00Z","v":12796,"vw":36.991972},{"c":36.95,"h":36.98,"l":36.78,"n":717,"o":36.98,"t":"2026-09-25T18:00:00Z","v":31532,"vw":36.871497},{"c":36.95,"h":36.96,"l":36.855,"n":615,"o":36.95,"t":"2026-09-25T18:15:00Z","v":25293,"vw":36.916396},{"c":36.88,"h":36.95,"l":36.84,"n":708,"o":36.95,"t":"2026-09-25T18:30:00Z","v":33415,"vw":36.897633},{"c":36.86,"h":37.02,"l":36.86,"n":745,"o":36.88,"t":"2026-09-25T18:45:00Z","v":31192,"vw":36.940073},{"c":36.805,"h":36.885,"l":36.66,"n":922,"o":36.885,"t":"2026-09-25T19:00:00Z","v":52757,"vw":36.781494},{"c":36.63,"h":36.85,"l":36.565,"n":784,"o":36.8,"t":"2026-09-25T19:15:00Z","v":31270,"vw":36.74407},{"c":36.66,"h":36.69,"l":36.57,"n":1174,"o":36.67,"t":"2026-09-25T19:30:00Z","v":63791,"vw":36.639628},{"c":36.72,"h":36.77,"l":36.61,"n":3110,"o":36.66,"t":"2026-09-25T19:45:00Z","v":177969,"vw":36.705858},{"c":36.72,"h":36.72,"l":36.72,"n":33,"o":36.72,"t":"2026-09-25T20:00:00Z","v":160876,"vw":36.72},{"c":36.09,"h":36.775,"l":35.61,"n":159,"o":36.26,"t":"2026-09-28T13:30:00Z","v":22684,"vw":36.08057},{"c":35.9736,"h":36,"l":35.76,"n":202,"o":35.76,"t":"2026-09-28T13:45:00Z","v":9522,"vw":35.885398},{"c":35.915,"h":36.01,"l":35.69,"n":417,"o":35.73,"t":"2026-09-28T14:00:00Z","v":23919,"vw":35.875474},{"c":35.92,"h":35.985,"l":35.82,"n":283,"o":35.915,"t":"2026-09-28T14:15:00Z","v":14526,"vw":35.891692},{"c":35.93,"h":36.01,"l":35.86,"n":357,"o":35.9799,"t":"2026-09-28T14:30:00Z","v":17731,"vw":35.937944},{"c":35.6901,"h":35.91,"l":35.64,"n":442,"o":35.91,"t":"2026-09-28T14:45:00Z","v":17633,"vw":35.748253},{"c":35.4005,"h":35.805,"l":35.4,"n":706,"o":35.7,"t":"2026-09-28T15:00:00Z","v":84857,"vw":35.729032},{"c":35.56,"h":35.56,"l":35.345,"n":757,"o":35.41,"t":"2026-09-28T15:15:00Z","v":43985,"vw":35.433944},{"c":35.56,"h":35.59,"l":35.415,"n":647,"o":35.535,"t":"2026-09-28T15:30:00Z","v":33785,"vw":35.518661},{"c":35.4,"h":35.53,"l":35.39,"n":363,"o":35.53,"t":"2026-09-28T15:45:00Z","v":15947,"vw":35.448546},{"c":35.46,"h":35.47,"l":35.37,"n":543,"o":35.4,"t":"2026-09-28T16:00:00Z","v":15756,"vw":35.422288},{"c":35.935,"h":35.97,"l":35.47,"n":666,"o":35.47,"t":"2026-09-28T16:15:00Z","v":25745,"vw":35.729663},{"c":35.69,"h":35.935,"l":35.67,"n":755,"o":35.935,"t":"2026-09-28T16:30:00Z","v":24742,"vw":35.763333},{"c":35.69,"h":35.7,"l":35.47,"n":525,"o":35.695,"t":"2026-09-28T16:45:00Z","v":17645,"vw":35.583435},{"c":36.015,"h":36.12,"l":35.57,"n":503,"o":35.65,"t":"2026-09-28T17:00:00Z","v":22583,"vw":35.835994},{"c":35.9,"h":35.97,"l":35.81,"n":301,"o":35.91,"t":"2026-09-28T17:15:00Z","v":12328,"vw":35.870537},{"c":35.95,"h":35.97,"l":35.85,"n":403,"o":35.855,"t":"2026-09-28T17:30:00Z","v":20226,"vw":35.909998},{"c":35.99,"h":36,"l":35.93,"n":313,"o":35.96,"t":"2026-09-28T17:45:00Z","v":8192,"vw":35.967026},{"c":36.03,"h":36.175,"l":35.97,"n":497,"o":35.9904,"t":"2026-09-28T18:00:00Z","v":25435,"vw":36.076188},{"c":36,"h":36.1,"l":35.95,"n":626,"o":36.07,"t":"2026-09-28T18:15:00Z","v":26710,"vw":36.03474},{"c":35.79,"h":35.97,"l":35.79,"n":659,"o":35.97,"t":"2026-09-28T18:30:00Z","v":42389,"vw":35.906073},{"c":35.79,"h":35.8095,"l":35.64,"n":749,"o":35.765,"t":"2026-09-28T18:45:00Z","v":30021,"vw":35.708472},{"c":35.64,"h":35.855,"l":35.62,"n":1268,"o":35.81,"t":"2026-09-28T19:00:00Z","v":89068,"vw":35.734684},{"c":35.81,"h":35.8743,"l":35.58,"n":868,"o":35.63,"t":"2026-09-28T19:15:00Z","v":55998,"vw":35.763333},{"c":35.63,"h":35.85,"l":35.61,"n":1064,"o":35.835,"t":"2026-09-28T19:30:00Z","v":50386,"vw":35.733826},{"c":35.75,"h":35.84,"l":35.58,"n":3321,"o":35.62,"t":"2026-09-28T19:45:00Z","v":243008,"vw":35.724416},{"c":35.79,"h":35.79,"l":35.79,"n":22,"o":35.79,"t":"2026-09-28T20:00:00Z","v":820201,"vw":35.79},{"c":36.02,"h":36.28,"l":35.62,"n":276,"o":35.91,"t":"2026-09-29T13:30:00Z","v":40892,"vw":35.945641},{"c":36.0027,"h":36.28,"l":35.71,"n":771,"o":36.005,"t":"2026-09-29T13:45:00Z","v":100261,"vw":35.952718},{"c":35.95,"h":36.18,"l":35.95,"n":180,"o":35.96,"t":"2026-09-29T14:00:00Z","v":8895,"vw":36.027337},{"c":36.17,"h":36.195,"l":35.83,"n":428,"o":35.94,"t":"2026-09-29T14:15:00Z","v":34742,"vw":35.975647},{"c":36.3,"h":36.33,"l":36.07,"n":396,"o":36.16,"t":"2026-09-29T14:30:00Z","v":17406,"vw":36.164551},{"c":36.115,"h":36.39,"l":36.06,"n":362,"o":36.34,"t":"2026-09-29T14:45:00Z","v":13878,"vw":36.200453},{"c":35.71,"h":36.115,"l":35.69,"n":1411,"o":36.115,"t":"2026-09-29T15:00:00Z","v":135709,"vw":35.874416},{"c":35.64,"h":35.77,"l":35.615,"n":245,"o":35.705,"t":"2026-09-29T15:15:00Z","v":9666,"vw":35.662138},{"c":35.82,"h":35.82,"l":35.67,"n":196,"o":35.67,"t":"2026-09-29T15:30:00Z","v":7316,"vw":35.771111},{"c":35.7,"h":35.9,"l":35.7,"n":289,"o":35.83,"t":"2026-09-29T15:45:00Z","v":14343,"vw":35.793343},{"c":35.85,"h":35.87,"l":35.67,"n":346,"o":35.695,"t":"2026-09-29T16:00:00Z","v":23097,"vw":35.752498},{"c":35.9001,"h":35.96,"l":35.815,"n":301,"o":35.86,"t":"2026-09-29T16:15:00Z","v":18801,"vw":35.86259},{"c":35.93,"h":35.98,"l":35.8999,"n":349,"o":35.93,"t":"2026-09-29T16:30:00Z","v":15797,"vw":35.935349},{"c":35.71,"h":35.93,"l":35.7,"n":563,"o":35.91,"t":"2026-09-29T16:45:00Z","v":130351,"vw":35.887813},{"c":35.74,"h":35.74,"l":35.55,"n":690,"o":35.72,"t":"2026-09-29T17:00:00Z","v":63236,"vw":35.614837},{"c":35.7,"h":35.74,"l":35.67,"n":300,"o":35.74,"t":"2026-09-29T17:15:00Z","v":9636,"vw":35.723922},{"c":35.81,"h":35.82,"l":35.69,"n":608,"o":35.725,"t":"2026-09-29T17:30:00Z","v":32198,"vw":35.764091},{"c":35.74,"h":35.82,"l":35.725,"n":261,"o":35.82,"t":"2026-09-29T17:45:00Z","v":9251,"vw":35.77619},{"c":35.72,"h":35.84,"l":35.63,"n":680,"o":35.74,"t":"2026-09-29T18:00:00Z","v":33803,"vw":35.739385},{"c":35.73,"h":35.77,"l":35.725,"n":258,"o":35.75,"t":"2026-09-29T18:15:00Z","v":9039,"vw":35.750061},{"c":35.8,"h":35.89,"l":35.64,"n":801,"o":35.75,"t":"2026-09-29T18:30:00Z","v":253111,"vw":35.750276},{"c":35.76,"h":35.82,"l":35.7,"n":386,"o":35.81,"t":"2026-09-29T18:45:00Z","v":15106,"vw":35.768029},{"c":35.785,"h":35.845,"l":35.72,"n":561,"o":35.76,"t":"2026-09-29T19:00:00Z","v":20825,"vw":35.773127},{"c":35.8599,"h":35.8599,"l":35.76,"n":550,"o":35.76,"t":"2026-09-29T19:15:00Z","v":21310,"vw":35.796875},{"c":36.1,"h":36.1,"l":35.805,"n":1874,"o":35.86,"t":"2026-09-29T19:30:00Z","v":111096,"vw":35.984821},{"c":35.81,"h":36.12,"l":35.79,"n":2838,"o":36.11,"t":"2026-09-29T19:45:00Z","v":158587,"vw":35.891575},{"c":35.8,"h":35.8,"l":35.8,"n":26,"o":35.8,"t":"2026-09-29T20:00:00Z","v":367058,"vw":35.8},{"c":35.925,"h":36.21,"l":35.685,"n":253,"o":36.03,"t":"2026-09-30T13:30:00Z","v":21036,"vw":35.870478},{"c":35.61,"h":35.85,"l":35.61,"n":135,"o":35.79,"t":"2026-09-30T13:45:00Z","v":4684,"vw":35.729222},{"c":35.88,"h":35.96,"l":35.57,"n":370,"o":35.665,"t":"2026-09-30T14:00:00Z","v":21696,"vw":35.800776},{"c":35.91,"h":35.92,"l":35.7,"n":287,"o":35.78,"t":"2026-09-30T14:15:00Z","v":13959,"vw":35.849407},{"c":35.88,"h":35.95,"l":35.8,"n":348,"o":35.88,"t":"2026-09-30T14:30:00Z","v":20208,"vw":35.870229},{"c":36.11,"h":36.24,"l":35.84,"n":705,"o":35.88,"t":"2026-09-30T14:45:00Z","v":102389,"vw":35.949304},{"c":36.06,"h":36.1,"l":35.98,"n":492,"o":36.06,"t":"2026-09-30T15:00:00Z","v":34329,"vw":36.041694},{"c":36.26,"h":36.26,"l":36.03,"n":981,"o":36.09,"t":"2026-09-30T15:15:00Z","v":78186,"vw":36.132585},{"c":36.23,"h":36.32,"l":36.19,"n":371,"o":36.245,"t":"2026-09-30T15:30:00Z","v":65989,"vw":36.290442},{"c":36.22,"h":36.295,"l":36.21,"n":492,"o":36.21,"t":"2026-09-30T15:45:00Z","v":36088,"vw":36.253343},{"c":36.405,"h":36.42,"l":36.24,"n":563,"o":36.24,"t":"2026-09-30T16:00:00Z","v":43417,"vw":36.348603},{"c":36.5725,"h":36.5725,"l":36.37,"n":756,"o":36.405,"t":"2026-09-30T16:15:00Z","v":55522,"vw":36.439041},{"c":36.46,"h":36.665,"l":36.44,"n":787,"o":36.56,"t":"2026-09-30T16:30:00Z","v":129239,"vw":36.526764},{"c":36.44,"h":36.505,"l":36.4,"n":500,"o":36.46,"t":"2026-09-30T16:45:00Z","v":24409,"vw":36.481327},{"c":36.355,"h":36.43,"l":36.335,"n":431,"o":36.43,"t":"2026-09-30T17:00:00Z","v":17100,"vw":36.36321},{"c":36.345,"h":36.355,"l":36.23,"n":550,"o":36.33,"t":"2026-09-30T17:15:00Z","v":16852,"vw":36.283479},{"c":36.305,"h":36.36,"l":36.245,"n":496,"o":36.35,"t":"2026-09-30T17:30:00Z","v":24438,"vw":36.323793},{"c":36.3175,"h":36.3175,"l":36.235,"n":457,"o":36.29,"t":"2026-09-30T17:45:00Z","v":14713,"vw":36.268146},{"c":36.2794,"h":36.345,"l":36.23,"n":431,"o":36.345,"t":"2026-09-30T18:00:00Z","v":15690,"vw":36.267699},{"c":36.16,"h":36.275,"l":36.08,"n":531,"o":36.26,"t":"2026-09-30T18:15:00Z","v":21541,"vw":36.184351},{"c":36.145,"h":36.19,"l":36.035,"n":598,"o":36.16,"t":"2026-09-30T18:30:00Z","v":29906,"vw":36.125734},{"c":36.27,"h":36.275,"l":36.12,"n":540,"o":36.145,"t":"2026-09-30T18:45:00Z","v":23456,"vw":36.18513},{"c":36.24,"h":36.295,"l":36.22,"n":421,"o":36.255,"t":"2026-09-30T19:00:00Z","v":22348,"vw":36.262131},{"c":36.28,"h":36.36,"l":36.23,"n":659,"o":36.25,"t":"2026-09-30T19:15:00Z","v":35525,"vw":36.293386},{"c":36.4,"h":36.4,"l":36.26,"n":780,"o":36.28,"t":"2026-09-30T19:30:00Z","v":37034,"vw":36.32663},{"c":36.25,"h":36.475,"l":36.22,"n":2678,"o":36.395,"t":"2026-09-30T19:45:00Z","v":146595,"vw":36.320359},{"c":36.23,"h":36.23,"l":36.23,"n":32,"o":36.23,"t":"2026-09-30T20:00:00Z","v":457474,"vw":36.23},{"c":36.5,"h":37,"l":36.46,"n":128,"o":36.67,"t":"2026-09-30T20:15:00Z","v":7838,"vw":36.815254},{"c":36.125,"h":36.5,"l":35.6,"n":432,"o":35.6,"t":"2026-10-01T13:30:00Z","v":75572,"vw":36.042319},{"c":35.81,"h":36.18,"l":35.81,"n":369,"o":36.17,"t":"2026-10-01T13:45:00Z","v":14082,"vw":36.06795},{"c":35.45,"h":35.71,"l":35.28,"n":431,"o":35.71,"t":"2026-10-01T14:00:00Z","v":17018,"vw":35.475931},{"c":35.59,"h":35.66,"l":35.43,"n":411,"o":35.51,"t":"2026-10-01T14:15:00Z","v":21567,"vw":35.57076},{"c":35.82,"h":35.85,"l":35.56,"n":628,"o":35.63,"t":"2026-10-01T14:30:00Z","v":21778,"vw":35.720026},{"c":35.74,"h":35.89,"l":35.63,"n":450,"o":35.84,"t":"2026-10-01T14:45:00Z","v":14036,"vw":35.728271},{"c":35.77,"h":35.8,"l":35.67,"n":825,"o":35.76,"t":"2026-10-01T15:00:00Z","v":55829,"vw":35.700122},{"c":35.84,"h":35.85,"l":35.695,"n":528,"o":35.75,"t":"2026-10-01T15:15:00Z","v":21256,"vw":35.778979},{"c":35.81,"h":36.035,"l":35.775,"n":579,"o":35.86,"t":"2026-10-01T15:30:00Z","v":20121,"vw":35.872172},{"c":36.06,"h":36.08,"l":35.71,"n":589,"o":35.83,"t":"2026-10-01T15:45:00Z","v":21067,"vw":35.902508},{"c":36.11,"h":36.16,"l":36.03,"n":383,"o":36.115,"t":"2026-10-01T16:00:00Z","v":14884,"vw":36.095671},{"c":36.25,"h":36.27,"l":36.05,"n":450,"o":36.115,"t":"2026-10-01T16:15:00Z","v":17315,"vw":36.20201},{"c":36.48,"h":36.51,"l":36.265,"n":533,"o":36.27,"t":"2026-10-01T16:30:00Z","v":19155,"vw":36.382404},{"c":36.54,"h":36.55,"l":36.385,"n":517,"o":36.49,"t":"2026-10-01T16:45:00Z","v":23663,"vw":36.478581},{"c":36.449,"h":36.575,"l":36.41,"n":496,"o":36.54,"t":"2026-10-01T17:00:00Z","v":19872,"vw":36.485548},{"c":36.47,"h":36.6,"l":36.445,"n":442,"o":36.445,"t":"2026-10-01T17:15:00Z","v":15438,"vw":36.545435},{"c":36.65,"h":36.73,"l":36.49,"n":679,"o":36.49,"t":"2026-10-01T17:30:00Z","v":32214,"vw":36.594601},{"c":36.565,"h":36.64,"l":36.53,"n":404,"o":36.63,"t":"2026-10-01T17:45:00Z","v":15326,"vw":36.581738},{"c":36.51,"h":36.55,"l":36.38,"n":515,"o":36.55,"t":"2026-10-01T18:00:00Z","v":22064,"vw":36.454241},{"c":36.2,"h":36.5699,"l":36.2,"n":705,"o":36.515,"t":"2026-10-01T18:15:00Z","v":33262,"vw":36.390104},{"c":36.24,"h":36.31,"l":36.16,"n":511,"o":36.21,"t":"2026-10-01T18:30:00Z","v":20174,"vw":36.239346},{"c":36.14,"h":36.24,"l":36.07,"n":488,"o":36.22,"t":"2026-10-01T18:45:00Z","v":20599,"vw":36.123675},{"c":36.305,"h":36.305,"l":36.145,"n":674,"o":36.145,"t":"2026-10-01T19:00:00Z","v":42927,"vw":36.220226},{"c":36.39,"h":36.42,"l":36.3,"n":656,"o":36.33,"t":"2026-10-01T19:15:00Z","v":27777,"vw":36.366158},{"c":36.5,"h":36.63,"l":36.32,"n":1114,"o":36.39,"t":"2026-10-01T19:30:00Z","v":78111,"vw":36.484354},{"c":36.45,"h":36.52,"l":36.34,"n":3168,"o":36.495,"t":"2026-10-01T19:45:00Z","v":189865,"vw":36.426081},{"c":36.44,"h":36.44,"l":36.44,"n":28,"o":36.44,"t":"2026-10-01T20:00:00Z","v":534050,"vw":36.44},{"c":37.41,"h":37.51,"l":37.01,"n":24,"o":37.24,"t":"2026-10-02T12:45:00Z","v":2067,"vw":37.246149},{"c":37.41,"h":37.46,"l":37.41,"n":5,"o":37.45,"t":"2026-10-02T13:00:00Z","v":801,"vw":37.44375},{"c":36.86,"h":37.26,"l":36.73,"n":413,"o":36.83,"t":"2026-10-02T13:30:00Z","v":33653,"vw":36.953748},{"c":36.485,"h":37.07,"l":36.485,"n":551,"o":36.86,"t":"2026-10-02T13:45:00Z","v":29871,"vw":36.635245},{"c":37.05,"h":37.11,"l":36.4,"n":420,"o":36.42,"t":"2026-10-02T14:00:00Z","v":15733,"vw":36.81943},{"c":37.41,"h":37.5,"l":37.03,"n":643,"o":37.04,"t":"2026-10-02T14:15:00Z","v":31238,"vw":37.181075},{"c":37.43,"h":37.47,"l":37.27,"n":517,"o":37.41,"t":"2026-10-02T14:30:00Z","v":28005,"vw":37.348812},{"c":37.16,"h":37.44,"l":37.14,"n":955,"o":37.4,"t":"2026-10-02T14:45:00Z","v":105420,"vw":37.351086},{"c":36.43,"h":37.21,"l":36.39,"n":619,"o":37.13,"t":"2026-10-02T15:00:00Z","v":21892,"vw":36.771862},{"c":36.265,"h":36.47,"l":36.05,"n":800,"o":36.43,"t":"2026-10-02T15:15:00Z","v":29681,"vw":36.20583},{"c":36.28,"h":36.37,"l":36.254,"n":394,"o":36.28,"t":"2026-10-02T15:30:00Z","v":14627,"vw":36.327993},{"c":36.38,"h":36.55,"l":36.1701,"n":896,"o":36.295,"t":"2026-10-02T15:45:00Z","v":62997,"vw":36.421531},{"c":36.49,"h":36.5675,"l":36.39,"n":422,"o":36.4,"t":"2026-10-02T16:00:00Z","v":16141,"vw":36.461033},{"c":36.445,"h":36.54,"l":36.38,"n":399,"o":36.5,"t":"2026-10-02T16:15:00Z","v":12576,"vw":36.472362},{"c":36.52,"h":36.53,"l":36.405,"n":413,"o":36.4508,"t":"2026-10-02T16:30:00Z","v":14645,"vw":36.477527},{"c":36.54,"h":36.64,"l":36.52,"n":414,"o":36.53,"t":"2026-10-02T16:45:00Z","v":13643,"vw":36.576412},{"c":36.51,"h":36.615,"l":36.44,"n":560,"o":36.56,"t":"2026-10-02T17:00:00Z","v":22510,"vw":36.545005},{"c":36.34,"h":36.51,"l":36.31,"n":394,"o":36.47,"t":"2026-10-02T17:15:00Z","v":20256,"vw":36.415692},{"c":36.44,"h":36.55,"l":36.34,"n":452,"o":36.34,"t":"2026-10-02T17:30:00Z","v":13926,"vw":36.454724},{"c":36.45,"h":36.48,"l":36.39,"n":337,"o":36.44,"t":"2026-10-02T17:45:00Z","v":15147,"vw":36.447104},{"c":36.44,"h":36.475,"l":36.305,"n":416,"o":36.47,"t":"2026-10-02T18:00:00Z","v":15989,"vw":36.380634},{"c":36.25,"h":36.4401,"l":36.2,"n":457,"o":36.4401,"t":"2026-10-02T18:15:00Z","v":14797,"vw":36.307939},{"c":36.38,"h":36.38,"l":36.26,"n":622,"o":36.275,"t":"2026-10-02T18:30:00Z","v":36061,"vw":36.297002},{"c":36.37,"h":36.39,"l":36.33,"n":659,"o":36.39,"t":"2026-10-02T18:45:00Z","v":30032,"vw":36.37338},{"c":36.175,"h":36.35,"l":36.16,"n":809,"o":36.35,"t":"2026-10-02T19:00:00Z","v":32566,"vw":36.246199},{"c":36.16,"h":36.23,"l":36.1,"n":691,"o":36.18,"t":"2026-10-02T19:15:00Z","v":28425,"vw":36.176},{"c":36.06,"h":36.2,"l":36.045,"n":1030,"o":36.16,"t":"2026-10-02T19:30:00Z","v":37504,"vw":36.117833},{"c":36.085,"h":36.11,"l":35.975,"n":2972,"o":36.05,"t":"2026-10-02T19:45:00Z","v":161452,"vw":36.053835},{"c":36.07,"h":36.07,"l":36.07,"n":25,"o":36.07,"t":"2026-10-02T20:00:00Z","v":322416,"vw":36.07},{"c":35.56,"h":36.185,"l":35.5,"n":153,"o":35.91,"t":"2026-10-05T13:30:00Z","v":13087,"vw":35.840509},{"c":35.31,"h":35.6,"l":35.3,"n":260,"o":35.5,"t":"2026-10-05T13:45:00Z","v":15424,"vw":35.4746},{"c":35.97,"h":36.03,"l":35.35,"n":456,"o":35.43,"t":"2026-10-05T14:00:00Z","v":26759,"vw":35.604095},{"c":36.04,"h":36.15,"l":35.93,"n":335,"o":36.04,"t":"2026-10-05T14:15:00Z","v":16347,"vw":36.024261},{"c":35.88,"h":36.04,"l":35.6701,"n":349,"o":36.04,"t":"2026-10-05T14:30:00Z","v":15829,"vw":35.845488},{"c":35.86,"h":35.985,"l":35.86,"n":378,"o":35.885,"t":"2026-10-05T14:45:00Z","v":19121,"vw":35.905408},{"c":35.85,"h":35.91,"l":35.7601,"n":346,"o":35.9,"t":"2026-10-05T15:00:00Z","v":13032,"vw":35.861995},{"c":35.89,"h":35.93,"l":35.82,"n":197,"o":35.82,"t":"2026-10-05T15:15:00Z","v":5749,"vw":35.884381},{"c":35.93,"h":35.97,"l":35.87,"n":287,"o":35.875,"t":"2026-10-05T15:30:00Z","v":9912,"vw":35.905733},{"c":35.92,"h":35.98,"l":35.88,"n":393,"o":35.92,"t":"2026-10-05T15:45:00Z","v":14098,"vw":35.936069},{"c":35.905,"h":35.93,"l":35.815,"n":278,"o":35.895,"t":"2026-10-05T16:00:00Z","v":10290,"vw":35.863077},{"c":35.95,"h":35.97,"l":35.88,"n":287,"o":35.905,"t":"2026-10-05T16:15:00Z","v":10496,"vw":35.912458},{"c":35.97,"h":35.97,"l":35.905,"n":455,"o":35.95,"t":"2026-10-05T16:30:00Z","v":15763,"vw":35.941125},{"c":35.955,"h":36,"l":35.94,"n":392,"o":35.94,"t":"2026-10-05T16:45:00Z","v":16371,"vw":35.964354},{"c":35.96,"h":35.97,"l":35.925,"n":366,"o":35.93,"t":"2026-10-05T17:00:00Z","v":11958,"vw":35.948989},{"c":35.86,"h":35.97,"l":35.85,"n":450,"o":35.97,"t":"2026-10-05T17:15:00Z","v":23410,"vw":35.884378},{"c":35.71,"h":35.8399,"l":35.71,"n":553,"o":35.83,"t":"2026-10-05T17:30:00Z","v":17402,"vw":35.77427},{"c":35.745,"h":35.81,"l":35.71,"n":602,"o":35.7475,"t":"2026-10-05T17:45:00Z","v":19679,"vw":35.749727},{"c":35.765,"h":35.78,"l":35.68,"n":546,"o":35.73,"t":"2026-10-05T18:00:00Z","v":18067,"vw":35.717925},{"c":35.82,"h":35.82,"l":35.64,"n":456,"o":35.78,"t":"2026-10-05T18:15:00Z","v":12740,"vw":35.746177},{"c":35.681,"h":35.8,"l":35.68,"n":363,"o":35.8,"t":"2026-10-05T18:30:00Z","v":11999,"vw":35.734899},{"c":35.86,"h":35.91,"l":35.69,"n":504,"o":35.69,"t":"2026-10-05T18:45:00Z","v":10532,"vw":35.803771},{"c":35.885,"h":36.01,"l":35.775,"n":1190,"o":35.9,"t":"2026-10-05T19:00:00Z","v":68946,"vw":35.924082},{"c":35.55,"h":35.9,"l":35.55,"n":653,"o":35.84,"t":"2026-10-05T19:15:00Z","v":25415,"vw":35.786923},{"c":35.6,"h":35.64,"l":35.5,"n":1196,"o":35.51,"t":"2026-10-05T19:30:00Z","v":50295,"vw":35.548773},{"c":35.27,"h":35.59,"l":35.26,"n":3518,"o":35.59,"t":"2026-10-05T19:45:00Z","v":211177,"vw":35.363365},{"c":35.28,"h":35.28,"l":35.28,"n":30,"o":35.28,"t":"2026-10-05T20:00:00Z","v":307675,"vw":35.28},{"c":36.35,"h":36.35,"l":35.27,"n":761,"o":35.27,"t":"2026-10-06T13:30:00Z","v":57641,"vw":35.574245},{"c":36.73,"h":36.96,"l":36.02,"n":1013,"o":36.35,"t":"2026-10-06T13:45:00Z","v":117784,"vw":36.508515},{"c":36.37,"h":36.76,"l":36.3,"n":865,"o":36.76,"t":"2026-10-06T14:00:00Z","v":59077,"vw":36.448447},{"c":36.36,"h":36.5,"l":36.22,"n":903,"o":36.38,"t":"2026-10-06T14:15:00Z","v":65977,"vw":36.34902},{"c":36.365,"h":36.53,"l":36.33,"n":584,"o":36.33,"t":"2026-10-06T14:30:00Z","v":27998,"vw":36.427421},{"c":36.265,"h":36.48,"l":36.265,"n":651,"o":36.39,"t":"2026-10-06T14:45:00Z","v":298904,"vw":36.373029},{"c":36.475,"h":36.62,"l":36.3475,"n":558,"o":36.3475,"t":"2026-10-06T15:00:00Z","v":84707,"vw":36.391602},{"c":36.69,"h":36.77,"l":36.5,"n":633,"o":36.5,"t":"2026-10-06T15:15:00Z","v":22610,"vw":36.627653},{"c":36.69,"h":36.75,"l":36.6,"n":518,"o":36.67,"t":"2026-10-06T15:30:00Z","v":21105,"vw":36.686175},{"c":36.7,"h":36.715,"l":36.62,"n":679,"o":36.67,"t":"2026-10-06T15:45:00Z","v":20652,"vw":36.664349},{"c":36.65,"h":36.825,"l":36.595,"n":1253,"o":36.7,"t":"2026-10-06T16:00:00Z","v":71184,"vw":36.712479},{"c":36.61,"h":36.66,"l":36.51,"n":685,"o":36.66,"t":"2026-10-06T16:15:00Z","v":27787,"vw":36.585409},{"c":36.72,"h":36.73,"l":36.5801,"n":588,"o":36.61,"t":"2026-10-06T16:30:00Z","v":22809,"vw":36.67379},{"c":36.555,"h":36.725,"l":36.555,"n":680,"o":36.725,"t":"2026-10-06T16:45:00Z","v":23863,"vw":36.630261},{"c":36.64,"h":36.68,"l":36.555,"n":520,"o":36.555,"t":"2026-10-06T17:00:00Z","v":18331,"vw":36.621151},{"c":36.65,"h":36.65,"l":36.49,"n":550,"o":36.62,"t":"2026-10-06T17:15:00Z","v":17047,"vw":36.56337},{"c":36.565,"h":36.655,"l":36.495,"n":419,"o":36.6,"t":"2026-10-06T17:30:00Z","v":15590,"vw":36.561892},{"c":36.4,"h":36.58,"l":36.4,"n":516,"o":36.565,"t":"2026-10-06T17:45:00Z","v":19461,"vw":36.513961},{"c":36.32,"h":36.42,"l":36.22,"n":711,"o":36.4,"t":"2026-10-06T18:00:00Z","v":30798,"vw":36.333413},{"c":36.18,"h":36.34,"l":36.18,"n":676,"o":36.32,"t":"2026-10-06T18:15:00Z","v":24219,"vw":36.286716},{"c":36.03,"h":36.185,"l":36.03,"n":807,"o":36.18,"t":"2026-10-06T18:30:00Z","v":27410,"vw":36.108535},{"c":35.93,"h":36.03,"l":35.885,"n":946,"o":36.02,"t":"2026-10-06T18:45:00Z","v":32251,"vw":35.958101},{"c":35.925,"h":35.99,"l":35.925,"n":774,"o":35.94,"t":"2026-10-06T19:00:00Z","v":24687,"vw":35.959622},{"c":36,"h":36.06,"l":35.93,"n":1083,"o":35.93,"t":"2026-10-06T19:15:00Z","v":47233,"vw":36.006437},{"c":36.07,"h":36.14,"l":35.9549,"n":1452,"o":36.04,"t":"2026-10-06T19:30:00Z","v":61706,"vw":36.073147},{"c":36.37,"h":36.41,"l":35.995,"n":4298,"o":36.05,"t":"2026-10-06T19:45:00Z","v":284931,"vw":36.278541},{"c":36.35,"h":36.36,"l":36.34,"n":43,"o":36.35,"t":"2026-10-06T20:00:00Z","v":380280,"vw":36.358564},{"c":35.85,"h":36,"l":35.85,"n":8,"o":36,"t":"2026-10-06T20:15:00Z","v":1091,"vw":35.963883},{"c":35.11,"h":35.775,"l":34.77,"n":814,"o":35.53,"t":"2026-10-07T13:30:00Z","v":105162,"vw":35.093258},{"c":35.03,"h":35.35,"l":34.88,"n":700,"o":35.13,"t":"2026-10-07T13:45:00Z","v":64341,"vw":35.148346},{"c":35.395,"h":35.48,"l":34.99,"n":346,"o":35.06,"t":"2026-10-07T14:00:00Z","v":23994,"vw":35.225171},{"c":35.04,"h":35.47,"l":35.02,"n":406,"o":35.4,"t":"2026-10-07T14:15:00Z","v":39187,"vw":35.255885},{"c":34.9575,"h":35.25,"l":34.91,"n":351,"o":35.055,"t":"2026-10-07T14:30:00Z","v":20170,"vw":35.09823},{"c":34.845,"h":34.98,"l":34.81,"n":305,"o":34.955,"t":"2026-10-07T14:45:00Z","v":13941,"vw":34.890174},{"c":34.79,"h":34.89,"l":34.76,"n":410,"o":34.845,"t":"2026-10-07T15:00:00Z","v":21043,"vw":34.836644},{"c":35.055,"h":35.08,"l":34.8,"n":541,"o":34.83,"t":"2026-10-07T15:15:00Z","v":28216,"vw":34.932132},{"c":35.33,"h":35.33,"l":34.99,"n":745,"o":35.055,"t":"2026-10-07T15:30:00Z","v":71447,"vw":35.18881},{"c":35.57,"h":35.62,"l":35.3,"n":517,"o":35.35,"t":"2026-10-07T15:45:00Z","v":33836,"vw":35.366978},{"c":35.66,"h":35.7,"l":35.5,"n":476,"o":35.6,"t":"2026-10-07T16:00:00Z","v":17217,"vw":35.602193},{"c":35.585,"h":35.655,"l":35.55,"n":393,"o":35.655,"t":"2026-10-07T16:15:00Z","v":12299,"vw":35.586186},{"c":35.67,"h":35.695,"l":35.55,"n":500,"o":35.57,"t":"2026-10-07T16:30:00Z","v":26381,"vw":35.595322},{"c":35.5,"h":35.705,"l":35.5,"n":357,"o":35.66,"t":"2026-10-07T16:45:00Z","v":11848,"vw":35.607023},{"c":35.72,"h":35.72,"l":35.44,"n":333,"o":35.495,"t":"2026-10-07T17:00:00Z","v":14269,"vw":35.510977},{"c":35.645,"h":35.765,"l":35.63,"n":431,"o":35.71,"t":"2026-10-07T17:15:00Z","v":12530,"vw":35.700679},{"c":35.79,"h":35.81,"l":35.68,"n":286,"o":35.68,"t":"2026-10-07T17:30:00Z","v":11498,"vw":35.759052},{"c":35.76,"h":35.93,"l":35.75,"n":403,"o":35.79,"t":"2026-10-07T17:45:00Z","v":21169,"vw":35.846846},{"c":35.625,"h":35.88,"l":35.6001,"n":439,"o":35.76,"t":"2026-10-07T18:00:00Z","v":15972,"vw":35.759561},{"c":35.615,"h":35.69,"l":35.465,"n":464,"o":35.59,"t":"2026-10-07T18:15:00Z","v":19620,"vw":35.581015},{"c":35.675,"h":35.7097,"l":35.61,"n":541,"o":35.615,"t":"2026-10-07T18:30:00Z","v":19158,"vw":35.654494},{"c":35.815,"h":35.88,"l":35.695,"n":686,"o":35.7,"t":"2026-10-07T18:45:00Z","v":31443,"vw":35.808501},{"c":35.55,"h":35.86,"l":35.52,"n":500,"o":35.815,"t":"2026-10-07T19:00:00Z","v":18508,"vw":35.702406},{"c":35.65,"h":35.65,"l":35.54,"n":660,"o":35.5671,"t":"2026-10-07T19:15:00Z","v":26978,"vw":35.583407},{"c":35.565,"h":35.62,"l":35.52,"n":718,"o":35.615,"t":"2026-10-07T19:30:00Z","v":25175,"vw":35.554425},{"c":35.83,"h":35.83,"l":35.555,"n":3070,"o":35.57,"t":"2026-10-07T19:45:00Z","v":151736,"vw":35.750656},{"c":35.21,"h":35.82,"l":35.21,"n":28,"o":35.82,"t":"2026-10-07T20:00:00Z","v":271238,"vw":35.819707},{"c":35.19,"h":35.69,"l":35.1,"n":137,"o":35.19,"t":"2026-10-08T13:30:00Z","v":21434,"vw":35.216935},{"c":35.76,"h":35.76,"l":35.195,"n":355,"o":35.195,"t":"2026-10-08T13:45:00Z","v":18412,"vw":35.499834},{"c":35.63,"h":35.895,"l":35.63,"n":424,"o":35.72,"t":"2026-10-08T14:00:00Z","v":18780,"vw":35.785753},{"c":35.4789,"h":35.75,"l":35.43,"n":348,"o":35.645,"t":"2026-10-08T14:15:00Z","v":17458,"vw":35.553914},{"c":35.32,"h":35.5599,"l":35.245,"n":392,"o":35.48,"t":"2026-10-08T14:30:00Z","v":23159,"vw":35.393953},{"c":35.11,"h":35.32,"l":35.11,"n":549,"o":35.3,"t":"2026-10-08T14:45:00Z","v":50895,"vw":35.272739},{"c":35.09,"h":35.36,"l":35.09,"n":342,"o":35.155,"t":"2026-10-08T15:00:00Z","v":15127,"vw":35.205429},{"c":34.96,"h":35.06,"l":34.89,"n":267,"o":35.06,"t":"2026-10-08T15:15:00Z","v":10206,"vw":34.965644},{"c":34.97,"h":35.06,"l":34.85,"n":548,"o":34.96,"t":"2026-10-08T15:30:00Z","v":26894,"vw":34.942268},{"c":35.035,"h":35.09,"l":34.965,"n":414,"o":34.97,"t":"2026-10-08T15:45:00Z","v":20707,"vw":35.021127},{"c":35.21,"h":35.295,"l":35.0101,"n":587,"o":35.035,"t":"2026-10-08T16:00:00Z","v":26086,"vw":35.160266},{"c":35.305,"h":35.54,"l":35.21,"n":1376,"o":35.21,"t":"2026-10-08T16:15:00Z","v":100964,"vw":35.350906},{"c":35.545,"h":35.62,"l":35.31,"n":852,"o":35.33,"t":"2026-10-08T16:30:00Z","v":71671,"vw":35.472802},{"c":35.67,"h":35.75,"l":35.44,"n":515,"o":35.545,"t":"2026-10-08T16:45:00Z","v":22296,"vw":35.531584},{"c":35.62,"h":35.67,"l":35.28,"n":507,"o":35.6,"t":"2026-10-08T17:00:00Z","v":29207,"vw":35.393192},{"c":35.5925,"h":35.9,"l":35.55,"n":281,"o":35.67,"t":"2026-10-08T17:15:00Z","v":17139,"vw":35.71069},{"c":35.88,"h":35.9125,"l":35.54,"n":605,"o":35.67,"t":"2026-10-08T17:30:00Z","v":36610,"vw":35.65009},{"c":35.715,"h":35.93,"l":35.6,"n":677,"o":35.885,"t":"2026-10-08T17:45:00Z","v":37786,"vw":35.708281},{"c":35.69,"h":35.73,"l":35.5,"n":919,"o":35.715,"t":"2026-10-08T18:00:00Z","v":84379,"vw":35.616141},{"c":35.68,"h":35.755,"l":35.58,"n":272,"o":35.755,"t":"2026-10-08T18:15:00Z","v":13267,"vw":35.658811},{"c":35.57,"h":35.7599,"l":35.57,"n":564,"o":35.68,"t":"2026-10-08T18:30:00Z","v":32238,"vw":35.67489},{"c":35.715,"h":35.72,"l":35.49,"n":545,"o":35.5,"t":"2026-10-08T18:45:00Z","v":22006,"vw":35.593073},{"c":35.8,"h":35.85,"l":35.63,"n":534,"o":35.7,"t":"2026-10-08T19:00:00Z","v":19290,"vw":35.741654},{"c":35.805,"h":35.915,"l":35.7,"n":721,"o":35.795,"t":"2026-10-08T19:15:00Z","v":26813,"vw":35.815187},{"c":35.88,"h":35.97,"l":35.78,"n":1077,"o":35.795,"t":"2026-10-08T19:30:00Z","v":42730,"vw":35.858816},{"c":35.83,"h":35.99,"l":35.78,"n":2855,"o":35.92,"t":"2026-10-08T19:45:00Z","v":138025,"vw":35.855033},{"c":35.82,"h":35.82,"l":35.82,"n":24,"o":35.82,"t":"2026-10-08T20:00:00Z","v":693059,"vw":35.82},{"c":35.75,"h":36.66,"l":35.61,"n":95,"o":36.17,"t":"2026-10-09T13:30:00Z","v":9331,"vw":36.120581},{"c":36.34,"h":36.42,"l":35.77,"n":518,"o":35.78,"t":"2026-10-09T13:45:00Z","v":23876,"vw":36.237335},{"c":36.27,"h":36.35,"l":36.1,"n":539,"o":36.35,"t":"2026-10-09T14:00:00Z","v":33408,"vw":36.201685},{"c":36.595,"h":36.6,"l":36.23,"n":589,"o":36.24,"t":"2026-10-09T14:15:00Z","v":51074,"vw":36.342052},{"c":36.57,"h":36.64,"l":36.43,"n":364,"o":36.64,"t":"2026-10-09T14:30:00Z","v":14855,"vw":36.513062},{"c":36.5,"h":36.6,"l":36.45,"n":363,"o":36.565,"t":"2026-10-09T14:45:00Z","v":11782,"vw":36.53411},{"c":36.47,"h":36.535,"l":36.345,"n":418,"o":36.535,"t":"2026-10-09T15:00:00Z","v":16355,"vw":36.453191},{"c":36.4,"h":36.55,"l":36.4,"n":285,"o":36.5,"t":"2026-10-09T15:15:00Z","v":8719,"vw":36.474258},{"c":36.325,"h":36.435,"l":36.3,"n":342,"o":36.41,"t":"2026-10-09T15:30:00Z","v":12996,"vw":36.345886},{"c":36.425,"h":36.425,"l":36.335,"n":292,"o":36.34,"t":"2026-10-09T15:45:00Z","v":8544,"vw":36.358439},{"c":36.305,"h":36.48,"l":36.3,"n":496,"o":36.4,"t":"2026-10-09T16:00:00Z","v":26863,"vw":36.399115},{"c":36.31,"h":36.32,"l":36.215,"n":318,"o":36.295,"t":"2026-10-09T16:15:00Z","v":11032,"vw":36.267066},{"c":36.34,"h":36.39,"l":36.26,"n":365,"o":36.325,"t":"2026-10-09T16:30:00Z","v":11089,"vw":36.311483},{"c":36.475,"h":36.5,"l":36.33,"n":586,"o":36.34,"t":"2026-10-09T16:45:00Z","v":27804,"vw":36.434109},{"c":36.415,"h":36.56,"l":36.4,"n":434,"o":36.49,"t":"2026-10-09T17:00:00Z","v":18618,"vw":36.478249},{"c":36.385,"h":36.42,"l":36.36,"n":327,"o":36.415,"t":"2026-10-09T17:15:00Z","v":9980,"vw":36.399133},{"c":36.56,"h":36.57,"l":36.33,"n":706,"o":36.37,"t":"2026-10-09T17:30:00Z","v":32926,"vw":36.449247},{"c":36.57,"h":36.57,"l":36.5,"n":316,"o":36.56,"t":"2026-10-09T17:45:00Z","v":8769,"vw":36.541334},{"c":36.595,"h":36.6,"l":36.5,"n":550,"o":36.565,"t":"2026-10-09T18:00:00Z","v":21982,"vw":36.562984},{"c":36.57,"h":36.6,"l":36.46,"n":809,"o":36.585,"t":"2026-10-09T18:15:00Z","v":118297,"vw":36.519723},{"c":36.61,"h":36.65,"l":36.56,"n":571,"o":36.58,"t":"2026-10-09T18:30:00Z","v":20588,"vw":36.592151},{"c":36.695,"h":36.71,"l":36.5812,"n":626,"o":36.62,"t":"2026-10-09T18:45:00Z","v":22793,"vw":36.64679},{"c":36.695,"h":36.72,"l":36.62,"n":673,"o":36.705,"t":"2026-10-09T19:00:00Z","v":22249,"vw":36.672229},{"c":36.59,"h":36.68,"l":36.58,"n":805,"o":36.68,"t":"2026-10-09T19:15:00Z","v":23135,"vw":36.620498},{"c":36.725,"h":36.74,"l":36.57,"n":1311,"o":36.595,"t":"2026-10-09T19:30:00Z","v":43243,"vw":36.667577},{"c":36.76,"h":36.79,"l":36.62,"n":3344,"o":36.715,"t":"2026-10-09T19:45:00Z","v":161816,"vw":36.698067},{"c":36.75,"h":36.75,"l":36.75,"n":17,"o":36.75,"t":"2026-10-09T20:00:00Z","v":143031,"vw":36.75},{"c":36.255,"h":36.8,"l":35.35,"n":286,"o":36.07,"t":"2026-10-12T13:30:00Z","v":29766,"vw":36.275324},{"c":36.12,"h":36.255,"l":35.79,"n":314,"o":36.04,"t":"2026-10-12T13:45:00Z","v":17668,"vw":36.026318},{"c":36.13,"h":36.28,"l":36.005,"n":659,"o":36.12,"t":"2026-10-12T14:00:00Z","v":35882,"vw":36.126046},{"c":36.45,"h":36.56,"l":36.015,"n":584,"o":36.12,"t":"2026-10-12T14:15:00Z","v":44437,"vw":36.214981},{"c":36.405,"h":36.51,"l":36.29,"n":771,"o":36.44,"t":"2026-10-12T14:30:00Z","v":97181,"vw":36.362291},{"c":36.69,"h":36.72,"l":36.45,"n":612,"o":36.45,"t":"2026-10-12T14:45:00Z","v":26090,"vw":36.598916},{"c":36.66,"h":36.75,"l":36.645,"n":414,"o":36.7,"t":"2026-10-12T15:00:00Z","v":17113,"vw":36.688781},{"c":36.715,"h":36.76,"l":36.64,"n":413,"o":36.66,"t":"2026-10-12T15:15:00Z","v":18185,"vw":36.676708},{"c":36.715,"h":36.75,"l":36.68,"n":383,"o":36.705,"t":"2026-10-12T15:30:00Z","v":15155,"vw":36.713399},{"c":36.7,"h":36.79,"l":36.67,"n":487,"o":36.715,"t":"2026-10-12T15:45:00Z","v":18366,"vw":36.726776},{"c":36.8,"h":36.82,"l":36.65,"n":328,"o":36.65,"t":"2026-10-12T16:00:00Z","v":11660,"vw":36.768187},{"c":36.795,"h":36.87,"l":36.76,"n":400,"o":36.8,"t":"2026-10-12T16:15:00Z","v":13653,"vw":36.811501},{"c":36.815,"h":36.85,"l":36.8,"n":240,"o":36.805,"t":"2026-10-12T16:30:00Z","v":9000,"vw":36.815726},{"c":36.925,"h":36.93,"l":36.72,"n":564,"o":36.79,"t":"2026-10-12T16:45:00Z","v":21005,"vw":36.812387},{"c":36.93,"h":36.94,"l":36.895,"n":312,"o":36.93,"t":"2026-10-12T17:00:00Z","v":13274,"vw":36.923844},{"c":37.06,"h":37.1062,"l":36.89,"n":601,"o":36.925,"t":"2026-10-12T17:15:00Z","v":34329,"vw":36.988786},{"c":37.265,"h":37.305,"l":37.085,"n":644,"o":37.085,"t":"2026-10-12T17:30:00Z","v":32189,"vw":37.184068},{"c":37.2409,"h":37.3,"l":37.13,"n":611,"o":37.29,"t":"2026-10-12T17:45:00Z","v":38186,"vw":37.237219},{"c":37.32,"h":37.33,"l":37.26,"n":520,"o":37.275,"t":"2026-10-12T18:00:00Z","v":28170,"vw":37.305137},{"c":37.22,"h":37.4,"l":37.14,"n":576,"o":37.35,"t":"2026-10-12T18:15:00Z","v":23112,"vw":37.264411},{"c":37.33,"h":37.36,"l":37.2,"n":582,"o":37.205,"t":"2026-10-12T18:30:00Z","v":33944,"vw":37.285417},{"c":37.23,"h":37.34,"l":37.185,"n":763,"o":37.33,"t":"2026-10-12T18:45:00Z","v":42522,"vw":37.248269},{"c":37.2,"h":37.31,"l":37.2,"n":1139,"o":37.24,"t":"2026-10-12T19:00:00Z","v":57789,"vw":37.268777},{"c":37.341,"h":37.37,"l":37.1601,"n":1494,"o":37.2,"t":"2026-10-12T19:15:00Z","v":122647,"vw":37.311703},{"c":37.075,"h":37.33,"l":36.955,"n":1706,"o":37.33,"t":"2026-10-12T19:30:00Z","v":239248,"vw":37.15361},{"c":37.07,"h":37.18,"l":36.8,"n":4367,"o":37.08,"t":"2026-10-12T19:45:00Z","v":432850,"vw":37.024056},{"c":37.07,"h":37.07,"l":37.05,"n":25,"o":37.05,"t":"2026-10-12T20:00:00Z","v":254129,"vw":37.050363},{"c":37.64,"h":37.64,"l":37.64,"n":1,"o":37.64,"t":"2026-10-13T13:15:00Z","v":115,"vw":37.64},{"c":37.06,"h":37.575,"l":36.93,"n":844,"o":37.18,"t":"2026-10-13T13:30:00Z","v":91725,"vw":37.423568},{"c":36.77,"h":37.14,"l":36.67,"n":210,"o":37.05,"t":"2026-10-13T13:45:00Z","v":14389,"vw":36.831616},{"c":36.755,"h":36.9,"l":36.525,"n":575,"o":36.78,"t":"2026-10-13T14:00:00Z","v":25809,"vw":36.690892},{"c":37.24,"h":37.3,"l":36.81,"n":448,"o":36.81,"t":"2026-10-13T14:15:00Z","v":20332,"vw":36.952359},{"c":36.95,"h":37.21,"l":36.895,"n":1824,"o":37.21,"t":"2026-10-13T14:30:00Z","v":333652,"vw":37.105408},{"c":36.92,"h":37.13,"l":36.86,"n":638,"o":37,"t":"2026-10-13T14:45:00Z","v":93905,"vw":37.068854},{"c":36.875,"h":37.01,"l":36.865,"n":597,"o":36.875,"t":"2026-10-13T15:00:00Z","v":39368,"vw":36.91604},{"c":36.69,"h":36.92,"l":36.6201,"n":931,"o":36.91,"t":"2026-10-13T15:15:00Z","v":63981,"vw":36.800748},{"c":36.6,"h":36.715,"l":36.58,"n":588,"o":36.69,"t":"2026-10-13T15:30:00Z","v":35473,"vw":36.64094},{"c":36.52,"h":36.62,"l":36.495,"n":1114,"o":36.6,"t":"2026-10-13T15:45:00Z","v":115623,"vw":36.552032},{"c":36.52,"h":36.615,"l":36.47,"n":839,"o":36.515,"t":"2026-10-13T16:00:00Z","v":67975,"vw":36.546582},{"c":36.635,"h":36.69,"l":36.53,"n":650,"o":36.53,"t":"2026-10-13T16:15:00Z","v":35238,"vw":36.603615},{"c":36.75,"h":36.75,"l":36.635,"n":872,"o":36.635,"t":"2026-10-13T16:30:00Z","v":54208,"vw":36.681751},{"c":36.77,"h":36.79,"l":36.6,"n":1197,"o":36.75,"t":"2026-10-13T16:45:00Z","v":88686,"vw":36.720268},{"c":36.675,"h":36.775,"l":36.675,"n":847,"o":36.76,"t":"2026-10-13T17:00:00Z","v":49448,"vw":36.732693},{"c":36.7,"h":36.77,"l":36.61,"n":720,"o":36.675,"t":"2026-10-13T17:15:00Z","v":43722,"vw":36.701707},{"c":36.55,"h":36.77,"l":36.51,"n":733,"o":36.69,"t":"2026-10-13T17:30:00Z","v":42491,"vw":36.670325},{"c":36.69,"h":36.69,"l":36.43,"n":1188,"o":36.55,"t":"2026-10-13T17:45:00Z","v":70458,"vw":36.546848},{"c":36.705,"h":36.83,"l":36.665,"n":1538,"o":36.67,"t":"2026-10-13T18:00:00Z","v":98272,"vw":36.724536},{"c":36.83,"h":36.84,"l":36.64,"n":888,"o":36.705,"t":"2026-10-13T18:15:00Z","v":48124,"vw":36.784621},{"c":36.91,"h":36.96,"l":36.775,"n":1290,"o":36.83,"t":"2026-10-13T18:30:00Z","v":94239,"vw":36.843485},{"c":36.91,"h":37,"l":36.738,"n":1522,"o":36.89,"t":"2026-10-13T18:45:00Z","v":136094,"vw":36.895903},{"c":36.72,"h":36.92,"l":36.72,"n":776,"o":36.89,"t":"2026-10-13T19:00:00Z","v":43710,"vw":36.793558},{"c":36.755,"h":36.85,"l":36.73,"n":1050,"o":36.735,"t":"2026-10-13T19:15:00Z","v":62214,"vw":36.788318},{"c":36.765,"h":36.775,"l":36.67,"n":1348,"o":36.745,"t":"2026-10-13T19:30:00Z","v":81683,"vw":36.717143},{"c":36.52,"h":36.75,"l":36.52,"n":4349,"o":36.75,"t":"2026-10-13T19:45:00Z","v":307883,"vw":36.610373},{"c":36.52,"h":36.52,"l":36.52,"n":24,"o":36.52,"t":"2026-10-13T20:00:00Z","v":466777,"vw":36.52},{"c":36.43,"h":36.44,"l":36.43,"n":2,"o":36.44,"t":"2026-10-14T08:00:00Z","v":300,"vw":36.436667},{"c":35.335,"h":35.935,"l":35.335,"n":657,"o":35.68,"t":"2026-10-14T13:30:00Z","v":89605,"vw":35.527638},{"c":35.27,"h":35.33,"l":34.985,"n":604,"o":35.3,"t":"2026-10-14T13:45:00Z","v":24681,"vw":35.153632},{"c":34.65,"h":35.46,"l":34.65,"n":1779,"o":35.235,"t":"2026-10-14T14:00:00Z","v":127596,"vw":35.134785},{"c":34.65,"h":34.75,"l":34.475,"n":882,"o":34.72,"t":"2026-10-14T14:15:00Z","v":56580,"vw":34.617311},{"c":35.05,"h":35.13,"l":34.67,"n":1018,"o":34.68,"t":"2026-10-14T14:30:00Z","v":96415,"vw":34.91063},{"c":34.82,"h":35.19,"l":34.705,"n":1146,"o":34.985,"t":"2026-10-14T14:45:00Z","v":206822,"vw":34.914867},{"c":34.94,"h":34.98,"l":34.75,"n":1022,"o":34.83,"t":"2026-10-14T15:00:00Z","v":76736,"vw":34.861012},{"c":34.68,"h":35.06,"l":34.56,"n":2204,"o":34.975,"t":"2026-10-14T15:15:00Z","v":345156,"vw":34.931558},{"c":34.535,"h":34.79,"l":34.535,"n":712,"o":34.725,"t":"2026-10-14T15:30:00Z","v":58133,"vw":34.675826},{"c":34.65,"h":34.68,"l":34.51,"n":481,"o":34.535,"t":"2026-10-14T15:45:00Z","v":23739,"vw":34.600823},{"c":34.575,"h":34.77,"l":34.575,"n":1010,"o":34.62,"t":"2026-10-14T16:00:00Z","v":61205,"vw":34.676648},{"c":34.45,"h":34.575,"l":34.34,"n":642,"o":34.575,"t":"2026-10-14T16:15:00Z","v":48093,"vw":34.468817},{"c":34.45,"h":34.45,"l":34.275,"n":533,"o":34.45,"t":"2026-10-14T16:30:00Z","v":23723,"vw":34.363083},{"c":34.19,"h":34.575,"l":34.13,"n":665,"o":34.45,"t":"2026-10-14T16:45:00Z","v":52408,"vw":34.375419},{"c":34.26,"h":34.26,"l":34.14,"n":615,"o":34.19,"t":"2026-10-14T17:00:00Z","v":53575,"vw":34.203572},{"c":34.31,"h":34.48,"l":34.26,"n":733,"o":34.26,"t":"2026-10-14T17:15:00Z","v":36478,"vw":34.352026},{"c":34.305,"h":34.34,"l":34.25,"n":825,"o":34.33,"t":"2026-10-14T17:30:00Z","v":54219,"vw":34.307176},{"c":34.27,"h":34.37,"l":34.21,"n":648,"o":34.305,"t":"2026-10-14T17:45:00Z","v":28890,"vw":34.282604},{"c":34.295,"h":34.32,"l":34.205,"n":743,"o":34.28,"t":"2026-10-14T18:00:00Z","v":26894,"vw":34.27077},{"c":34.39,"h":34.52,"l":34.26,"n":768,"o":34.32,"t":"2026-10-14T18:15:00Z","v":31641,"vw":34.403677},{"c":34.41,"h":34.44,"l":34.35,"n":715,"o":34.405,"t":"2026-10-14T18:30:00Z","v":32439,"vw":34.396116},{"c":34.545,"h":34.565,"l":34.39,"n":712,"o":34.41,"t":"2026-10-14T18:45:00Z","v":33021,"vw":34.48506},{"c":34.49,"h":34.56,"l":34.45,"n":828,"o":34.545,"t":"2026-10-14T19:00:00Z","v":37346,"vw":34.509442},{"c":34.63,"h":34.72,"l":34.465,"n":982,"o":34.49,"t":"2026-10-14T19:15:00Z","v":51262,"vw":34.62938},{"c":34.735,"h":34.74,"l":34.36,"n":1629,"o":34.63,"t":"2026-10-14T19:30:00Z","v":91951,"vw":34.55942},{"c":34.66,"h":34.735,"l":34.58,"n":3815,"o":34.735,"t":"2026-10-14T19:45:00Z","v":259551,"vw":34.649506},{"c":34.66,"h":34.66,"l":34.66,"n":22,"o":34.66,"t":"2026-10-14T20:00:00Z","v":255483,"vw":34.66},{"c":35.055,"h":35.285,"l":34.31,"n":396,"o":34.83,"t":"2026-10-15T13:30:00Z","v":66363,"vw":34.804895},{"c":34.81,"h":35.01,"l":34.79,"n":324,"o":34.94,"t":"2026-10-15T13:45:00Z","v":12561,"vw":34.915446},{"c":34.82,"h":35.22,"l":34.775,"n":749,"o":34.88,"t":"2026-10-15T14:00:00Z","v":28187,"vw":34.997073},{"c":34.84,"h":35,"l":34.67,"n":460,"o":34.89,"t":"2026-10-15T14:15:00Z","v":15577,"vw":34.830082},{"c":35.42,"h":35.51,"l":34.88,"n":534,"o":34.88,"t":"2026-10-15T14:30:00Z","v":26164,"vw":35.292466},{"c":35.66,"h":35.69,"l":35.345,"n":772,"o":35.405,"t":"2026-10-15T14:45:00Z","v":35110,"vw":35.504448},{"c":35.81,"h":35.85,"l":35.67,"n":469,"o":35.67,"t":"2026-10-15T15:00:00Z","v":20994,"vw":35.770207},{"c":35.72,"h":35.86,"l":35.69,"n":539,"o":35.81,"t":"2026-10-15T15:15:00Z","v":27238,"vw":35.769349},{"c":35.82,"h":35.92,"l":35.72,"n":531,"o":35.75,"t":"2026-10-15T15:30:00Z","v":18742,"vw":35.792981},{"c":35.81,"h":35.88,"l":35.78,"n":496,"o":35.815,"t":"2026-10-15T15:45:00Z","v":19884,"vw":35.82191},{"c":35.89,"h":35.96,"l":35.755,"n":707,"o":35.81,"t":"2026-10-15T16:00:00Z","v":72734,"vw":35.912922},{"c":35.89,"h":35.92,"l":35.79,"n":457,"o":35.91,"t":"2026-10-15T16:15:00Z","v":18039,"vw":35.861999},{"c":35.97,"h":35.98,"l":35.865014,"n":526,"o":35.91,"t":"2026-10-15T16:30:00Z","v":21728,"vw":35.923802},{"c":36.12,"h":36.12,"l":35.95,"n":597,"o":35.98,"t":"2026-10-15T16:45:00Z","v":31595,"vw":36.025334},{"c":36.15,"h":36.16,"l":36.02,"n":603,"o":36.09,"t":"2026-10-15T17:00:00Z","v":26745,"vw":36.084307},{"c":36.14,"h":36.25,"l":36.12,"n":564,"o":36.15,"t":"2026-10-15T17:15:00Z","v":22431,"vw":36.172579},{"c":36.305,"h":36.31,"l":36.155,"n":523,"o":36.16,"t":"2026-10-15T17:30:00Z","v":22535,"vw":36.215474},{"c":36.27,"h":36.33,"l":36.225,"n":652,"o":36.31,"t":"2026-10-15T17:45:00Z","v":34092,"vw":36.268311},{"c":36.25,"h":36.34,"l":36.2275,"n":592,"o":36.275,"t":"2026-10-15T18:00:00Z","v":30818,"vw":36.286012},{"c":36.23,"h":36.24,"l":36.12,"n":567,"o":36.24,"t":"2026-10-15T18:15:00Z","v":24656,"vw":36.166845},{"c":36.055,"h":36.26,"l":35.98,"n":751,"o":36.23,"t":"2026-10-15T18:30:00Z","v":38389,"vw":36.135166},{"c":35.89,"h":36.1,"l":35.86,"n":880,"o":36.055,"t":"2026-10-15T18:45:00Z","v":47321,"vw":36.013909},{"c":36.02,"h":36.045,"l":35.86,"n":878,"o":35.9,"t":"2026-10-15T19:00:00Z","v":55657,"vw":35.93979},{"c":36.22,"h":36.26,"l":36.025,"n":985,"o":36.03,"t":"2026-10-15T19:15:00Z","v":46363,"vw":36.109546},{"c":36.33,"h":36.36,"l":36.22,"n":1192,"o":36.23,"t":"2026-10-15T19:30:00Z","v":62311,"vw":36.292132},{"c":36.15,"h":36.455,"l":36.15,"n":5498,"o":36.32,"t":"2026-10-15T19:45:00Z","v":472953,"vw":36.215001},{"c":36.73,"h":36.73,"l":36.16,"n":71,"o":36.17,"t":"2026-10-15T20:00:00Z","v":619305,"vw":36.160822},{"c":36.87,"h":36.99,"l":35.99,"n":425,"o":36.35,"t":"2026-10-16T13:30:00Z","v":50033,"vw":36.276137},{"c":36.78,"h":36.98,"l":36.77,"n":166,"o":36.98,"t":"2026-10-16T13:45:00Z","v":8232,"vw":36.875677},{"c":36.52,"h":36.78,"l":36.505,"n":595,"o":36.78,"t":"2026-10-16T14:00:00Z","v":33749,"vw":36.645914},{"c":36.69,"h":36.77,"l":36.52,"n":460,"o":36.52,"t":"2026-10-16T14:15:00Z","v":21647,"vw":36.620469},{"c":36.625,"h":36.685,"l":36.515,"n":428,"o":36.685,"t":"2026-10-16T14:30:00Z","v":17656,"vw":36.599671},{"c":36.47,"h":36.72,"l":36.46,"n":515,"o":36.62,"t":"2026-10-16T14:45:00Z","v":22732,"vw":36.6144},{"c":36.535,"h":36.63,"l":36.34,"n":796,"o":36.48,"t":"2026-10-16T15:00:00Z","v":70393,"vw":36.524835},{"c":36.65,"h":36.68,"l":36.55,"n":1002,"o":36.56,"t":"2026-10-16T15:15:00Z","v":53113,"vw":36.604708},{"c":36.56,"h":36.64,"l":36.455,"n":488,"o":36.605,"t":"2026-10-16T15:30:00Z","v":19468,"vw":36.523604},{"c":36.345,"h":36.62,"l":36.34,"n":899,"o":36.55,"t":"2026-10-16T15:45:00Z","v":63141,"vw":36.491222},{"c":36.445,"h":36.49,"l":36.31,"n":544,"o":36.345,"t":"2026-10-16T16:00:00Z","v":28516,"vw":36.377215},{"c":36.38,"h":36.52,"l":36.33,"n":650,"o":36.48,"t":"2026-10-16T16:15:00Z","v":33828,"vw":36.43353},{"c":36.33,"h":36.38,"l":36.195,"n":740,"o":36.33,"t":"2026-10-16T16:30:00Z","v":42991,"vw":36.304135},{"c":36.11,"h":36.33,"l":36.065,"n":481,"o":36.305,"t":"2026-10-16T16:45:00Z","v":20723,"vw":36.187574},{"c":35.83,"h":36.11,"l":35.82,"n":390,"o":36.11,"t":"2026-10-16T17:00:00Z","v":20763,"vw":35.909721},{"c":36.04,"h":36.08,"l":35.72,"n":723,"o":35.855,"t":"2026-10-16T17:15:00Z","v":33358,"vw":35.856687},{"c":36.057,"h":36.24,"l":35.99,"n":688,"o":36.05,"t":"2026-10-16T17:30:00Z","v":28197,"vw":36.109953},{"c":35.74,"h":36.05,"l":35.72,"n":385,"o":36.05,"t":"2026-10-16T17:45:00Z","v":14859,"vw":35.826875},{"c":36.12,"h":36.12,"l":35.7,"n":909,"o":35.73,"t":"2026-10-16T18:00:00Z","v":48078,"vw":35.950702},{"c":36.08,"h":36.2,"l":36.035,"n":796,"o":36.13,"t":"2026-10-16T18:15:00Z","v":37645,"vw":36.13265},{"c":36.07,"h":36.08,"l":35.97,"n":848,"o":36.05,"t":"2026-10-16T18:30:00Z","v":50106,"vw":36.036},{"c":35.96,"h":36.145,"l":35.915,"n":1054,"o":36.06,"t":"2026-10-16T18:45:00Z","v":58451,"vw":36.018836},{"c":36.06,"h":36.065,"l":35.89,"n":851,"o":35.94,"t":"2026-10-16T19:00:00Z","v":37977,"vw":35.965054},{"c":36.185,"h":36.24,"l":36.06,"n":1084,"o":36.12,"t":"2026-10-16T19:15:00Z","v":49392,"vw":36.147617},{"c":36.295,"h":36.48,"l":36.17,"n":1796,"o":36.22,"t":"2026-10-16T19:30:00Z","v":111698,"vw":36.361187},{"c":36.1,"h":36.43,"l":36.1,"n":4618,"o":36.31,"t":"2026-10-16T19:45:00Z","v":346410,"vw":36.225476},{"c":36.09,"h":36.09,"l":36.09,"n":31,"o":36.09,"t":"2026-10-16T20:00:00Z","v":318307,"vw":36.09},{"c":36.26,"h":37,"l":36.25,"n":395,"o":36.51,"t":"2026-10-19T13:30:00Z","v":68232,"vw":36.543641},{"c":36.015,"h":36.44,"l":36.015,"n":90,"o":36.105,"t":"2026-10-19T13:45:00Z","v":5173,"vw":36.184445},{"c":36.12,"h":36.25,"l":35.935,"n":151,"o":35.96,"t":"2026-10-19T14:00:00Z","v":6953,"vw":36.072165},{"c":36.05,"h":36.24,"l":36.05,"n":567,"o":36.22,"t":"2026-10-19T14:15:00Z","v":58091,"vw":36.111559},{"c":36.08,"h":36.21,"l":35.96,"n":612,"o":36.085,"t":"2026-10-19T14:30:00Z","v":85977,"vw":36.043443},{"c":36.17,"h":36.2,"l":35.98,"n":672,"o":36.04,"t":"2026-10-19T14:45:00Z","v":72923,"vw":36.077909},{"c":36.28,"h":36.28,"l":36.15,"n":394,"o":36.17,"t":"2026-10-19T15:00:00Z","v":15130,"vw":36.208836},{"c":36.18,"h":36.297,"l":36.135,"n":488,"o":36.25,"t":"2026-10-19T15:15:00Z","v":25590,"vw":36.213945},{"c":36.08,"h":36.17,"l":36.0101,"n":337,"o":36.17,"t":"2026-10-19T15:30:00Z","v":11568,"vw":36.087383},{"c":36.0775,"h":36.14,"l":36.01,"n":418,"o":36.09,"t":"2026-10-19T15:45:00Z","v":14446,"vw":36.08064},{"c":36,"h":36.03,"l":35.84,"n":388,"o":36.03,"t":"2026-10-19T16:00:00Z","v":13992,"vw":35.924475},{"c":36,"h":36.02,"l":35.92,"n":466,"o":35.99,"t":"2026-10-19T16:15:00Z","v":23927,"vw":35.975066},{"c":35.97,"h":36.04,"l":35.92,"n":675,"o":35.995,"t":"2026-10-19T16:30:00Z","v":42359,"vw":35.970379},{"c":35.9,"h":36.03,"l":35.89,"n":630,"o":35.95,"t":"2026-10-19T16:45:00Z","v":30445,"vw":35.959634},{"c":35.93,"h":35.96,"l":35.88,"n":529,"o":35.9,"t":"2026-10-19T17:00:00Z","v":22150,"vw":35.912384},{"c":35.905,"h":35.99,"l":35.9,"n":560,"o":35.94,"t":"2026-10-19T17:15:00Z","v":24838,"vw":35.950383},{"c":35.8925,"h":35.95,"l":35.76,"n":922,"o":35.905,"t":"2026-10-19T17:30:00Z","v":40675,"vw":35.853292},{"c":35.84,"h":35.96,"l":35.83,"n":492,"o":35.87,"t":"2026-10-19T17:45:00Z","v":20415,"vw":35.878314},{"c":35.77,"h":35.84,"l":35.75,"n":566,"o":35.82,"t":"2026-10-19T18:00:00Z","v":21853,"vw":35.782104},{"c":35.83,"h":35.89,"l":35.77,"n":560,"o":35.77,"t":"2026-10-19T18:15:00Z","v":22692,"vw":35.850703},{"c":35.64,"h":35.84,"l":35.64,"n":514,"o":35.84,"t":"2026-10-19T18:30:00Z","v":20518,"vw":35.739589},{"c":35.695,"h":35.705,"l":35.62,"n":647,"o":35.65,"t":"2026-10-19T18:45:00Z","v":22136,"vw":35.668003},{"c":35.865,"h":35.88,"l":35.69,"n":1007,"o":35.69,"t":"2026-10-19T19:00:00Z","v":53377,"vw":35.791933},{"c":35.97,"h":35.98,"l":35.795,"n":880,"o":35.865,"t":"2026-10-19T19:15:00Z","v":49550,"vw":35.917857},{"c":36,"h":36.02,"l":35.9,"n":1059,"o":35.95,"t":"2026-10-19T19:30:00Z","v":48284,"vw":35.962375},{"c":35.6,"h":36.02,"l":35.59,"n":3275,"o":35.99,"t":"2026-10-19T19:45:00Z","v":232650,"vw":35.770061},{"c":35.61,"h":35.61,"l":35.61,"n":17,"o":35.61,"t":"2026-10-19T20:00:00Z","v":216064,"vw":35.61},{"c":35.61,"h":35.61,"l":35.61,"n":1,"o":35.61,"t":"2026-10-19T20:15:00Z","v":3125,"vw":35.61},{"c":36.53,"h":36.53,"l":35.32,"n":230,"o":35.54,"t":"2026-10-20T13:30:00Z","v":27551,"vw":35.865396},{"c":36.855,"h":36.88,"l":36.23,"n":495,"o":36.43,"t":"2026-10-20T13:45:00Z","v":30886,"vw":36.593168},{"c":36.68,"h":37.05,"l":36.635,"n":717,"o":36.94,"t":"2026-10-20T14:00:00Z","v":34884,"vw":36.779007},{"c":37.16,"h":37.165,"l":36.58,"n":674,"o":36.68,"t":"2026-10-20T14:15:00Z","v":44181,"vw":36.820966},{"c":37.3,"h":37.39,"l":36.99,"n":782,"o":37.14,"t":"2026-10-20T14:30:00Z","v":57000,"vw":37.181046},{"c":37.375,"h":37.385,"l":37.12,"n":616,"o":37.33,"t":"2026-10-20T14:45:00Z","v":32724,"vw":37.267199},{"c":36.95,"h":37.345,"l":36.9419,"n":719,"o":37.345,"t":"2026-10-20T15:00:00Z","v":38856,"vw":37.253142},{"c":37.02,"h":37.13,"l":36.88,"n":622,"o":37.025,"t":"2026-10-20T15:15:00Z","v":34133,"vw":37.028373},{"c":37.08,"h":37.11,"l":36.97,"n":555,"o":37.01,"t":"2026-10-20T15:30:00Z","v":40773,"vw":37.037434},{"c":36.87,"h":37.13,"l":36.87,"n":707,"o":37.05,"t":"2026-10-20T15:45:00Z","v":52116,"vw":37.048535},{"c":36.84,"h":36.92,"l":36.77,"n":668,"o":36.85,"t":"2026-10-20T16:00:00Z","v":65846,"vw":36.830775},{"c":36.75,"h":36.87,"l":36.65,"n":544,"o":36.83,"t":"2026-10-20T16:15:00Z","v":33248,"vw":36.744856},{"c":36.62,"h":36.76,"l":36.6,"n":348,"o":36.7,"t":"2026-10-20T16:30:00Z","v":23494,"vw":36.673065},{"c":36.65,"h":36.67,"l":36.56,"n":558,"o":36.59,"t":"2026-10-20T16:45:00Z","v":31732,"vw":36.634979},{"c":36.7,"h":36.72,"l":36.595,"n":723,"o":36.65,"t":"2026-10-20T17:00:00Z","v":97528,"vw":36.64132},{"c":36.62,"h":36.71,"l":36.6,"n":510,"o":36.7,"t":"2026-10-20T17:15:00Z","v":25084,"vw":36.655924},{"c":36.725,"h":36.74,"l":36.64,"n":462,"o":36.64,"t":"2026-10-20T17:30:00Z","v":18282,"vw":36.694463},{"c":36.79,"h":36.87,"l":36.7,"n":694,"o":36.75,"t":"2026-10-20T17:45:00Z","v":43781,"vw":36.804224},{"c":36.9,"h":36.905,"l":36.79,"n":572,"o":36.79,"t":"2026-10-20T18:00:00Z","v":27400,"vw":36.852693},{"c":36.83,"h":36.92,"l":36.83,"n":431,"o":36.92,"t":"2026-10-20T18:15:00Z","v":20064,"vw":36.876399},{"c":36.81,"h":36.87,"l":36.8,"n":688,"o":36.84,"t":"2026-10-20T18:30:00Z","v":31083,"vw":36.838829},{"c":36.8325,"h":36.85,"l":36.79,"n":665,"o":36.82,"t":"2026-10-20T18:45:00Z","v":26746,"vw":36.813966},{"c":36.76,"h":36.915,"l":36.72,"n":936,"o":36.82,"t":"2026-10-20T19:00:00Z","v":54171,"vw":36.818155},{"c":36.78,"h":36.83,"l":36.75,"n":717,"o":36.76,"t":"2026-10-20T19:15:00Z","v":38015,"vw":36.791693},{"c":36.72,"h":36.86,"l":36.65,"n":1185,"o":36.78,"t":"2026-10-20T19:30:00Z","v":77854,"vw":36.75446},{"c":36.65,"h":36.79,"l":36.6,"n":3367,"o":36.72,"t":"2026-10-20T19:45:00Z","v":214214,"vw":36.685806},{"c":36.67,"h":36.67,"l":36.67,"n":27,"o":36.67,"t":"2026-10-20T20:00:00Z","v":242222,"vw":36.67},{"c":37.29,"h":37.31,"l":36.75,"n":389,"o":37.27,"t":"2026-10-21T13:30:00Z","v":29696,"vw":37.140313},{"c":37.51,"h":37.77,"l":37.33,"n":1116,"o":37.33,"t":"2026-10-21T13:45:00Z","v":59777,"vw":37.567859},{"c":37.56,"h":37.67,"l":37.365,"n":1373,"o":37.53,"t":"2026-10-21T14:00:00Z","v":82017,"vw":37.530531},{"c":37.735,"h":37.79,"l":37.52,"n":1002,"o":37.56,"t":"2026-10-21T14:15:00Z","v":79868,"vw":37.611095},{"c":37.97,"h":38.02,"l":37.68,"n":1169,"o":37.735,"t":"2026-10-21T14:30:00Z","v":55493,"vw":37.829186},{"c":37.68,"h":38.01,"l":37.68,"n":919,"o":37.99,"t":"2026-10-21T14:45:00Z","v":43647,"vw":37.8284},{"c":37.46,"h":37.73,"l":37.43,"n":1260,"o":37.68,"t":"2026-10-21T15:00:00Z","v":77569,"vw":37.553858},{"c":37.425,"h":37.46,"l":37.28,"n":978,"o":37.46,"t":"2026-10-21T15:15:00Z","v":45736,"vw":37.366096},{"c":37.275,"h":37.47,"l":37.26,"n":785,"o":37.425,"t":"2026-10-21T15:30:00Z","v":33516,"vw":37.358064},{"c":37.325,"h":37.35,"l":37.26,"n":713,"o":37.275,"t":"2026-10-21T15:45:00Z","v":32173,"vw":37.301952},{"c":37.43,"h":37.44,"l":37.3,"n":1153,"o":37.325,"t":"2026-10-21T16:00:00Z","v":77864,"vw":37.370047},{"c":37.43,"h":37.49,"l":37.35,"n":639,"o":37.45,"t":"2026-10-21T16:15:00Z","v":30386,"vw":37.414733},{"c":37.565,"h":37.73,"l":37.35,"n":1046,"o":37.41,"t":"2026-10-21T16:30:00Z","v":47866,"vw":37.524338},{"c":37.5,"h":37.575,"l":37.48,"n":573,"o":37.54,"t":"2026-10-21T16:45:00Z","v":21434,"vw":37.525398},{"c":37.51,"h":37.56,"l":37.435,"n":551,"o":37.49,"t":"2026-10-21T17:00:00Z","v":23716,"vw":37.490724},{"c":37.48,"h":37.54,"l":37.44,"n":644,"o":37.51,"t":"2026-10-21T17:15:00Z","v":32292,"vw":37.486625},{"c":37.5,"h":37.5683,"l":37.46,"n":566,"o":37.475,"t":"2026-10-21T17:30:00Z","v":24784,"vw":37.504956},{"c":37.44,"h":37.57,"l":37.44,"n":569,"o":37.51,"t":"2026-10-21T17:45:00Z","v":23325,"vw":37.520695},{"c":37.44,"h":37.46,"l":37.34,"n":558,"o":37.43,"t":"2026-10-21T18:00:00Z","v":21984,"vw":37.416418},{"c":37.45,"h":37.465,"l":37.39,"n":507,"o":37.45,"t":"2026-10-21T18:15:00Z","v":18735,"vw":37.424438},{"c":37.61,"h":37.61,"l":37.42,"n":635,"o":37.435,"t":"2026-10-21T18:30:00Z","v":22054,"vw":37.468444},{"c":37.31,"h":37.69,"l":37.2688,"n":1598,"o":37.605,"t":"2026-10-21T18:45:00Z","v":96672,"vw":37.584055},{"c":37.08,"h":37.295,"l":37.02,"n":871,"o":37.295,"t":"2026-10-21T19:00:00Z","v":35595,"vw":37.131316},{"c":37.425,"h":37.43,"l":37.11,"n":839,"o":37.11,"t":"2026-10-21T19:15:00Z","v":35467,"vw":37.277076},{"c":37.49,"h":37.55,"l":37.42,"n":1324,"o":37.425,"t":"2026-10-21T19:30:00Z","v":65635,"vw":37.479064},{"c":37.36,"h":37.62,"l":37.35,"n":3808,"o":37.51,"t":"2026-10-21T19:45:00Z","v":230216,"vw":37.467019},{"c":37.37,"h":37.37,"l":37.37,"n":21,"o":37.37,"t":"2026-10-21T20:00:00Z","v":234100,"vw":37.37},{"c":39.8394,"h":39.8394,"l":39.8394,"n":1,"o":39.8394,"t":"2026-10-21T22:15:00Z","v":415,"vw":39.8394},{"c":35.86,"h":35.86,"l":35.86,"n":1,"o":35.86,"t":"2026-10-22T11:00:00Z","v":100,"vw":35.86},{"c":35.69,"h":35.69,"l":35.07,"n":7,"o":35.07,"t":"2026-10-22T11:15:00Z","v":1401,"vw":35.117692},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-22T11:45:00Z","v":180,"vw":35.1},{"c":35.2,"h":35.5,"l":35.1,"n":4,"o":35.5,"t":"2026-10-22T12:15:00Z","v":304,"vw":35.266667},{"c":34.9999,"h":35.11,"l":34.9999,"n":10,"o":35.11,"t":"2026-10-22T13:15:00Z","v":1320,"vw":35.009021},{"c":35.91,"h":36.67,"l":35,"n":914,"o":35.065,"t":"2026-10-22T13:30:00Z","v":106267,"vw":35.927369},{"c":36.37,"h":36.41,"l":35.74,"n":564,"o":35.91,"t":"2026-10-22T13:45:00Z","v":41254,"vw":36.003575},{"c":36.495,"h":36.59,"l":36.13,"n":1171,"o":36.38,"t":"2026-10-22T14:00:00Z","v":106261,"vw":36.26069},{"c":36.1,"h":36.5,"l":36.01,"n":868,"o":36.5,"t":"2026-10-22T14:15:00Z","v":56667,"vw":36.168969},{"c":36.17,"h":36.25,"l":35.74,"n":730,"o":36.17,"t":"2026-10-22T14:30:00Z","v":44239,"vw":35.996574},{"c":36.04,"h":36.19,"l":35.87,"n":765,"o":36.17,"t":"2026-10-22T14:45:00Z","v":48960,"vw":35.997104},{"c":36.14,"h":36.19,"l":35.86,"n":721,"o":36.02,"t":"2026-10-22T15:00:00Z","v":43137,"vw":36.052554},{"c":36.165,"h":36.49,"l":36.11,"n":1028,"o":36.14,"t":"2026-10-22T15:15:00Z","v":58408,"vw":36.284321},{"c":36.255,"h":36.3875,"l":36.1501,"n":774,"o":36.165,"t":"2026-10-22T15:30:00Z","v":47276,"vw":36.270565},{"c":36.695,"h":36.775,"l":36.24,"n":833,"o":36.24,"t":"2026-10-22T15:45:00Z","v":51419,"vw":36.407208},{"c":36.66,"h":36.87,"l":36.59,"n":1117,"o":36.695,"t":"2026-10-22T16:00:00Z","v":77399,"vw":36.741817},{"c":36.985,"h":37.01,"l":36.5,"n":814,"o":36.67,"t":"2026-10-22T16:15:00Z","v":38216,"vw":36.760699},{"c":37.04,"h":37.04,"l":36.81,"n":902,"o":36.95,"t":"2026-10-22T16:30:00Z","v":44858,"vw":36.908364},{"c":37.18,"h":37.31,"l":37.02,"n":1158,"o":37.07,"t":"2026-10-22T16:45:00Z","v":64682,"vw":37.161893},{"c":37.3001,"h":37.335,"l":37.09,"n":970,"o":37.2,"t":"2026-10-22T17:00:00Z","v":52798,"vw":37.220736},{"c":37.39,"h":37.53,"l":37.195,"n":1454,"o":37.3,"t":"2026-10-22T17:15:00Z","v":100105,"vw":37.383863},{"c":37.2,"h":37.475,"l":37.005,"n":1098,"o":37.395,"t":"2026-10-22T17:30:00Z","v":67258,"vw":37.217286},{"c":37.18,"h":37.27,"l":37.07,"n":1169,"o":37.18,"t":"2026-10-22T17:45:00Z","v":58917,"vw":37.18734},{"c":36.95,"h":37.245,"l":36.88,"n":1738,"o":37.18,"t":"2026-10-22T18:00:00Z","v":101394,"vw":37.074532},{"c":37.01,"h":37.155,"l":36.82,"n":1237,"o":36.93,"t":"2026-10-22T18:15:00Z","v":60764,"vw":37.020272},{"c":37.02,"h":37.09,"l":36.905,"n":1014,"o":37.01,"t":"2026-10-22T18:30:00Z","v":49030,"vw":37.015561},{"c":37.2,"h":37.29,"l":37.05,"n":1018,"o":37.06,"t":"2026-10-22T18:45:00Z","v":47858,"vw":37.133018},{"c":37.26,"h":37.355,"l":37.07,"n":1343,"o":37.16,"t":"2026-10-22T19:00:00Z","v":66834,"vw":37.221563},{"c":37.3,"h":37.42,"l":37.12,"n":1635,"o":37.295,"t":"2026-10-22T19:15:00Z","v":111788,"vw":37.285963},{"c":37.34,"h":37.375,"l":37.1204,"n":5276,"o":37.33,"t":"2026-10-22T19:30:00Z","v":359708,"vw":37.278247},{"c":37.33,"h":37.52,"l":37.08,"n":5541,"o":37.325,"t":"2026-10-22T19:45:00Z","v":556162,"vw":37.290574},{"c":37.3,"h":37.35,"l":37.3,"n":26,"o":37.34,"t":"2026-10-22T20:00:00Z","v":277638,"vw":37.300276}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3409116336498851,"strike":49.14445981323191,"iv":0.6713961454999251,"gamma":0.029948796247518512,"theta":-0.023437321077372796,"vega":0.018325536573325862,"rho":0.0025931044390450878,"breakevenPct":32.66855615786007},{"delta":0.15,"premium":1.0719806362154352,"strike":65.60387275691295,"iv":1.579436181565162,"gamma":0.014054003838482806,"theta":-0.06728333252156334,"vega":0.024509800555602746,"rho":0.0035458301059534255,"breakevenPct":78.75563912366862},{"delta":0.2,"premium":1.075,"strike":50.13590659584861,"iv":1.0468263463311998,"gamma":0.0254647053546942,"theta":-0.053891936863680295,"vega":0.029430276438912426,"rho":0.004984519964296642,"breakevenPct":37.294655752945346},{"delta":0.25,"premium":1.0975430078614064,"strike":44.647419528315616,"iv":0.784882497246516,"gamma":0.03895877410650836,"theta":-0.045932535665986644,"vega":0.03333309804390543,"rho":0.006399612729761119,"breakevenPct":22.640650231037608},{"delta":0.3,"premium":1.1535866199348892,"strike":41.85653520260443,"iv":0.6356231978387153,"gamma":0.05249328112921392,"theta":-0.04108775394247987,"vega":0.03647437803618849,"rho":0.007787865739484317,"breakevenPct":15.308637593939196},{"delta":0.35,"premium":1.0691408924987702,"strike":39.660844958826424,"iv":0.4583855444829043,"gamma":0.07637691264799523,"theta":-0.03201145738582337,"vega":0.03873954293188922,"rho":0.009269824229559012,"breakevenPct":9.195672523660042},{"delta":0.4,"premium":1.321135459804313,"strike":39.06791656516632,"iv":0.47409453833413556,"gamma":0.07738550119344142,"theta":-0.034828690577822286,"vega":0.0405569256799473,"rho":0.010530789369405153,"breakevenPct":8.281640817615656},{"delta":0.45,"premium":1.4944247414818477,"strike":38.358112260080674,"iv":0.45176284149661033,"gamma":0.08321316947514915,"theta":-0.03402719371880062,"vega":0.04149357714499695,"rho":0.011877207639616508,"breakevenPct":6.843262738773539},{"delta":0.5,"premium":1.7226079346557759,"strike":37.704784130688445,"iv":0.44063220536756126,"gamma":0.08572100350058343,"theta":-0.033547607934655777,"vega":0.041781913652275376,"rho":0.013184038054540187,"breakevenPct":5.703463982156113},{"delta":0.55,"premium":2.0143232205367565,"strike":37.12135355892649,"iv":0.4452413068844807,"gamma":0.08437911318553092,"theta":-0.03383932322053675,"vega":0.0415485414235706,"rho":0.014441427230521612,"breakevenPct":4.921385467729891},{"delta":0.6,"premium":2.3190140845070424,"strike":36.53521126760563,"iv":0.4430394366197183,"gamma":0.08242676056338027,"theta":-0.03297042253521126,"vega":0.04038450704225352,"rho":0.01569146885277273,"breakevenPct":4.166824000302094},{"delta":0.65,"premium":2.614435695538058,"strike":35.961504811898514,"iv":0.43640507436570425,"gamma":0.08055004374453194,"theta":-0.031561242344706905,"vega":0.03885363079615048,"rho":0.01694872837567583,"breakevenPct":3.420752030661058},{"delta":0.7,"premium":2.778477690288714,"strike":35.52405949256343,"iv":0.4023718285214348,"gamma":0.08111872265966755,"theta":-0.02771172353455818,"vega":0.03605398075240595,"rho":0.018300789896756,"breakevenPct":2.687767246252408},{"delta":0.75,"premium":2.9425196850393696,"strike":35.08661417322835,"iv":0.36833858267716535,"gamma":0.08168740157480314,"theta":-0.023862204724409447,"vega":0.03325433070866142,"rho":0.019652851417836174,"breakevenPct":1.954782461843756},{"delta":0.8,"premium":3.161946386946387,"strike":34.68842268842269,"iv":0.3387302253302253,"gamma":0.07581771561771561,"theta":-0.01998422688422688,"vega":0.02871181041181041,"rho":0.02098320416383543,"breakevenPct":1.4755203093004825},{"delta":0.85,"premium":3.39504662004662,"strike":34.2999222999223,"iv":0.3102142968142968,"gamma":0.06835850815850816,"theta":-0.016099222999223,"vega":0.023739005439005437,"rho":0.02230819738680971,"breakevenPct":1.0588979087638746},{"delta":0.9,"premium":3.70529266653415,"strike":33.83188043027852,"iv":0.2834100417893696,"gamma":0.05776631562274127,"theta":-0.01162915270500411,"vega":0.018186796233574595,"rho":0.02358942866907984,"breakevenPct":0.6358528064682885}],"put":[{"delta":0.1,"premium":0.6860170184331268,"strike":26.667069921000884,"iv":1.1071420018710512,"gamma":0.01576309674217235,"theta":-0.03571156336214538,"vega":0.018373709898148023,"rho":-0.003578998605975805,"breakevenPct":30.34570267408107},{"delta":0.15,"premium":0.7652541899451597,"strike":30.0974581005484,"iv":0.8545243879405036,"gamma":0.029754550709673252,"theta":-0.034700020662154704,"vega":0.02446459552650135,"rho":-0.005169516948381455,"breakevenPct":21.361383617685668},{"delta":0.2,"premium":1.0824152542372878,"strike":31.6271186440678,"iv":0.8240745762711863,"gamma":0.033585593220338994,"theta":-0.040784745762711856,"vega":0.0294135593220339,"rho":-0.006916777033328606,"breakevenPct":18.110714772572354},{"delta":0.25,"premium":1.0345,"strike":33.838,"iv":0.603563,"gamma":0.0500308,"theta":-0.033581599999999996,"vega":0.0333682,"rho":-0.00841968913818151,"breakevenPct":12.054959785522788},{"delta":0.3,"premium":1.300268817204301,"strike":34.75089605734767,"iv":0.5924639784946237,"gamma":0.05568046594982079,"theta":-0.0359021505376344,"vega":0.036477956989247315,"rho":-0.010136622840919065,"breakevenPct":10.32003420873091},{"delta":0.35,"premium":1.7781340057636885,"strike":35.52017291066282,"iv":0.6372559077809798,"gamma":0.05517132564841499,"theta":-0.041129538904899135,"vega":0.038756484149855906,"rho":-0.012000530520830291,"breakevenPct":9.538769691959413},{"delta":0.4,"premium":2.2774236983842013,"strike":36.29982046678636,"iv":0.6770526032315979,"gamma":0.05416947935368043,"theta":-0.04545996409335727,"vega":0.0405197486535009,"rho":-0.01388019215250541,"breakevenPct":8.787140031093411},{"delta":0.45,"premium":2.682843137254902,"strike":37.19607843137255,"iv":0.6673509803921569,"gamma":0.056298039215686276,"theta":-0.04569803921568628,"vega":0.04157843137254902,"rho":-0.015697117515670125,"breakevenPct":7.4712190506229295},{"delta":0.5,"premium":3.1972052845528456,"strike":38.09959349593496,"iv":0.6723073170731707,"gamma":0.05641117886178862,"theta":-0.04625934959349594,"vega":0.041880081300813006,"rho":-0.017592976799989182,"breakevenPct":6.427913642407195},{"delta":0.55,"premium":3.914650283553876,"strike":39.10775047258979,"iv":0.6992578449905482,"gamma":0.053756899810964084,"theta":-0.047462948960302453,"vega":0.04159224952741021,"rho":-0.019640654250506286,"breakevenPct":5.6485249623701925},{"delta":0.6,"premium":4.526595744680852,"strike":40.08510638297872,"iv":0.6943191489361702,"gamma":0.05296595744680851,"theta":-0.04568723404255319,"vega":0.040614893617021273,"rho":-0.021611681493473547,"breakevenPct":4.6688722833837195},{"delta":0.65,"premium":5.720347394540943,"strike":41.49379652605459,"iv":0.7463565756823821,"gamma":0.047114888337468984,"theta":-0.046811166253101735,"vega":0.03890992555831266,"rho":-0.024026864523082347,"breakevenPct":4.092629674226141},{"delta":0.7,"premium":8.178196347031962,"strike":44.04337899543379,"iv":0.8901344748858449,"gamma":0.03715228310502283,"theta":-0.05240502283105024,"vega":0.03658287671232878,"rho":-0.027436322283836013,"breakevenPct":3.8466953125956302},{"delta":0.75,"premium":9.30294117647059,"strike":45.529411764705884,"iv":0.8720588235294118,"gamma":0.03467058823529411,"theta":-0.04616470588235294,"vega":0.03341764705882353,"rho":-0.029807893438702607,"breakevenPct":2.878094937706975},{"delta":0.8,"premium":10.22292817679558,"strike":46.78821362799263,"iv":0.827779373848987,"gamma":0.03206003683241252,"theta":-0.03765082872928176,"vega":0.029353038674033147,"rho":-0.03201679209850127,"breakevenPct":1.9697440986674117},{"delta":0.85,"premium":14.771516393442614,"strike":51.53688524590163,"iv":0.9611762295081965,"gamma":0.023263524590163946,"theta":-0.035384016393442616,"vega":0.02447008196721312,"rho":-0.037094941199802535,"breakevenPct":1.4333274733002193},{"delta":0.9,"premium":31.450380731347128,"strike":68.38422296095669,"iv":1.4374648633698814,"gamma":0.011638196052869408,"theta":-0.037644481064603795,"vega":0.018443815280192635,"rho":-0.05185164180404666,"breakevenPct":0.981656220885868}]},"raw":{"call":[{"delta":0.1,"premium":0.3409116336498851,"strike":49.14445981323191,"iv":0.6713961454999251,"gamma":0.029948796247518512,"theta":-0.023437321077372796,"vega":0.018325536573325862,"rho":0.0025931044390450878,"breakevenPct":32.66855615786007},{"delta":0.15,"premium":1.0719806362154352,"strike":65.60387275691295,"iv":1.579436181565162,"gamma":0.014054003838482806,"theta":-0.06728333252156334,"vega":0.024509800555602746,"rho":0.0035458301059534255,"breakevenPct":78.75563912366862},{"delta":0.2,"premium":1.075,"strike":50.13590659584861,"iv":1.0468263463311998,"gamma":0.0254647053546942,"theta":-0.053891936863680295,"vega":0.029430276438912426,"rho":0.004984519964296642,"breakevenPct":37.294655752945346},{"delta":0.25,"premium":1.0975430078614064,"strike":44.647419528315616,"iv":0.784882497246516,"gamma":0.03895877410650836,"theta":-0.045932535665986644,"vega":0.03333309804390543,"rho":0.006399612729761119,"breakevenPct":22.640650231037608},{"delta":0.3,"premium":1.1535866199348892,"strike":41.85653520260443,"iv":0.6356231978387153,"gamma":0.05249328112921392,"theta":-0.04108775394247987,"vega":0.03647437803618849,"rho":0.007787865739484317,"breakevenPct":15.308637593939196},{"delta":0.35,"premium":1.0691408924987702,"strike":39.660844958826424,"iv":0.4583855444829043,"gamma":0.07637691264799523,"theta":-0.03201145738582337,"vega":0.03873954293188922,"rho":0.009269824229559012,"breakevenPct":9.195672523660042},{"delta":0.4,"premium":1.321135459804313,"strike":39.06791656516632,"iv":0.47409453833413556,"gamma":0.07738550119344142,"theta":-0.034828690577822286,"vega":0.0405569256799473,"rho":0.010530789369405153,"breakevenPct":8.281640817615656},{"delta":0.45,"premium":1.4944247414818477,"strike":38.358112260080674,"iv":0.45176284149661033,"gamma":0.08321316947514915,"theta":-0.03402719371880062,"vega":0.04149357714499695,"rho":0.011877207639616508,"breakevenPct":6.843262738773539},{"delta":0.5,"premium":1.7226079346557759,"strike":37.704784130688445,"iv":0.44063220536756126,"gamma":0.08572100350058343,"theta":-0.033547607934655777,"vega":0.041781913652275376,"rho":0.013184038054540187,"breakevenPct":5.703463982156113},{"delta":0.55,"premium":2.0143232205367565,"strike":37.12135355892649,"iv":0.4452413068844807,"gamma":0.08437911318553092,"theta":-0.03383932322053675,"vega":0.0415485414235706,"rho":0.014441427230521612,"breakevenPct":4.921385467729891},{"delta":0.6,"premium":2.3190140845070424,"strike":36.53521126760563,"iv":0.4430394366197183,"gamma":0.08242676056338027,"theta":-0.03297042253521126,"vega":0.04038450704225352,"rho":0.01569146885277273,"breakevenPct":4.166824000302094},{"delta":0.65,"premium":2.614435695538058,"strike":35.961504811898514,"iv":0.43640507436570425,"gamma":0.08055004374453194,"theta":-0.031561242344706905,"vega":0.03885363079615048,"rho":0.01694872837567583,"breakevenPct":3.420752030661058},{"delta":0.7,"premium":2.778477690288714,"strike":35.52405949256343,"iv":0.4023718285214348,"gamma":0.08111872265966755,"theta":-0.02771172353455818,"vega":0.03605398075240595,"rho":0.018300789896756,"breakevenPct":2.687767246252408},{"delta":0.75,"premium":2.9425196850393696,"strike":35.08661417322835,"iv":0.36833858267716535,"gamma":0.08168740157480314,"theta":-0.023862204724409447,"vega":0.03325433070866142,"rho":0.019652851417836174,"breakevenPct":1.954782461843756},{"delta":0.8,"premium":3.161946386946387,"strike":34.68842268842269,"iv":0.3387302253302253,"gamma":0.07581771561771561,"theta":-0.01998422688422688,"vega":0.02871181041181041,"rho":0.02098320416383543,"breakevenPct":1.4755203093004825},{"delta":0.85,"premium":3.39504662004662,"strike":34.2999222999223,"iv":0.3102142968142968,"gamma":0.06835850815850816,"theta":-0.016099222999223,"vega":0.023739005439005437,"rho":0.02230819738680971,"breakevenPct":1.0588979087638746},{"delta":0.9,"premium":3.70529266653415,"strike":33.83188043027852,"iv":0.2834100417893696,"gamma":0.05776631562274127,"theta":-0.01162915270500411,"vega":0.018186796233574595,"rho":0.02358942866907984,"breakevenPct":0.6358528064682885}],"put":[{"delta":0.1,"premium":0.6860170184331268,"strike":26.667069921000884,"iv":1.1071420018710512,"gamma":0.01576309674217235,"theta":-0.03571156336214538,"vega":0.018373709898148023,"rho":-0.003578998605975805,"breakevenPct":30.34570267408107},{"delta":0.15,"premium":0.7652541899451597,"strike":30.0974581005484,"iv":0.8545243879405036,"gamma":0.029754550709673252,"theta":-0.034700020662154704,"vega":0.02446459552650135,"rho":-0.005169516948381455,"breakevenPct":21.361383617685668},{"delta":0.2,"premium":1.0824152542372878,"strike":31.6271186440678,"iv":0.8240745762711863,"gamma":0.033585593220338994,"theta":-0.040784745762711856,"vega":0.0294135593220339,"rho":-0.006916777033328606,"breakevenPct":18.110714772572354},{"delta":0.25,"premium":1.0345,"strike":33.838,"iv":0.603563,"gamma":0.0500308,"theta":-0.033581599999999996,"vega":0.0333682,"rho":-0.00841968913818151,"breakevenPct":12.054959785522788},{"delta":0.3,"premium":1.300268817204301,"strike":34.75089605734767,"iv":0.5924639784946237,"gamma":0.05568046594982079,"theta":-0.0359021505376344,"vega":0.036477956989247315,"rho":-0.010136622840919065,"breakevenPct":10.32003420873091},{"delta":0.35,"premium":1.7781340057636885,"strike":35.52017291066282,"iv":0.6372559077809798,"gamma":0.05517132564841499,"theta":-0.041129538904899135,"vega":0.038756484149855906,"rho":-0.012000530520830291,"breakevenPct":9.538769691959413},{"delta":0.4,"premium":2.2774236983842013,"strike":36.29982046678636,"iv":0.6770526032315979,"gamma":0.05416947935368043,"theta":-0.04545996409335727,"vega":0.0405197486535009,"rho":-0.01388019215250541,"breakevenPct":8.787140031093411},{"delta":0.45,"premium":2.682843137254902,"strike":37.19607843137255,"iv":0.6673509803921569,"gamma":0.056298039215686276,"theta":-0.04569803921568628,"vega":0.04157843137254902,"rho":-0.015697117515670125,"breakevenPct":7.4712190506229295},{"delta":0.5,"premium":3.1972052845528456,"strike":38.09959349593496,"iv":0.6723073170731707,"gamma":0.05641117886178862,"theta":-0.04625934959349594,"vega":0.041880081300813006,"rho":-0.017592976799989182,"breakevenPct":6.427913642407195},{"delta":0.55,"premium":3.914650283553876,"strike":39.10775047258979,"iv":0.6992578449905482,"gamma":0.053756899810964084,"theta":-0.047462948960302453,"vega":0.04159224952741021,"rho":-0.019640654250506286,"breakevenPct":5.6485249623701925},{"delta":0.6,"premium":4.526595744680852,"strike":40.08510638297872,"iv":0.6943191489361702,"gamma":0.05296595744680851,"theta":-0.04568723404255319,"vega":0.040614893617021273,"rho":-0.021611681493473547,"breakevenPct":4.6688722833837195},{"delta":0.65,"premium":5.720347394540943,"strike":41.49379652605459,"iv":0.7463565756823821,"gamma":0.047114888337468984,"theta":-0.046811166253101735,"vega":0.03890992555831266,"rho":-0.024026864523082347,"breakevenPct":4.092629674226141},{"delta":0.7,"premium":8.178196347031962,"strike":44.04337899543379,"iv":0.8901344748858449,"gamma":0.03715228310502283,"theta":-0.05240502283105024,"vega":0.03658287671232878,"rho":-0.027436322283836013,"breakevenPct":3.8466953125956302},{"delta":0.75,"premium":9.30294117647059,"strike":45.529411764705884,"iv":0.8720588235294118,"gamma":0.03467058823529411,"theta":-0.04616470588235294,"vega":0.03341764705882353,"rho":-0.029807893438702607,"breakevenPct":2.878094937706975},{"delta":0.8,"premium":10.22292817679558,"strike":46.78821362799263,"iv":0.827779373848987,"gamma":0.03206003683241252,"theta":-0.03765082872928176,"vega":0.029353038674033147,"rho":-0.03201679209850127,"breakevenPct":1.9697440986674117},{"delta":0.85,"premium":14.771516393442614,"strike":51.53688524590163,"iv":0.9611762295081965,"gamma":0.023263524590163946,"theta":-0.035384016393442616,"vega":0.02447008196721312,"rho":-0.037094941199802535,"breakevenPct":1.4333274733002193},{"delta":0.9,"premium":31.450380731347128,"strike":68.38422296095669,"iv":1.4374648633698814,"gamma":0.011638196052869408,"theta":-0.037644481064603795,"vega":0.018443815280192635,"rho":-0.05185164180404666,"breakevenPct":0.981656220885868}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}