{"symbol":"LAZR","url":"https://intraalpha.com/companies/LAZR","capturedAt":"2026-10-22T14:09:02.707Z","state":"ready","quote":{"symbol":"LAZR","last_price":34.93,"prev_close":37.54,"regular_close":34.93,"change":-2.61,"change_pct":-6.9526,"regular_change":-2.61,"regular_change_pct":-6.9526,"extended_change":0,"extended_change_pct":0,"bid":34.81,"ask":35.02,"bid_size":400,"ask_size":400,"volume":49313,"vwap":34.870765,"open":35.08,"high":35.246,"low":34.68,"close":34.93,"trade_count":397,"last_trade_at":"2026-10-22T14:06:27.740791952Z","last_quote_at":"2026-10-22T14:08:58.276758018Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:08:49.5143469-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":109700000,"net_expense_ratio":0.0075,"portfolio_turnover":null,"dividend_yield":-0.0052,"inception_date":"2026-06-29","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:08:59.517388+00:00"},"optionObservedAt":"2026-10-22T13:56:22.948Z","bars":[{"c":39.09,"h":39.2,"l":39.09,"n":9,"o":39.2,"t":"2026-10-15T08:00:00Z","v":914,"vw":39.154856},{"c":38.97,"h":38.97,"l":38.97,"n":9,"o":38.97,"t":"2026-10-15T08:05:00Z","v":168,"vw":38.97},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-10-15T08:25:00Z","v":200,"vw":38.85},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-15T09:10:00Z","v":200,"vw":38.25},{"c":38.17,"h":38.24,"l":38.17,"n":5,"o":38.24,"t":"2026-10-15T09:50:00Z","v":1109,"vw":38.219},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-15T10:10:00Z","v":280,"vw":38.11},{"c":37.93,"h":38.79,"l":37.93,"n":23,"o":38,"t":"2026-10-15T11:00:00Z","v":916,"vw":38.112431},{"c":37.14,"h":38.05,"l":37.14,"n":18,"o":38.05,"t":"2026-10-15T11:10:00Z","v":1280,"vw":37.562719},{"c":37.56,"h":37.56,"l":37.56,"n":1,"o":37.56,"t":"2026-10-15T12:05:00Z","v":200,"vw":37.56},{"c":37.16,"h":37.16,"l":37.16,"n":6,"o":37.16,"t":"2026-10-15T13:25:00Z","v":505,"vw":37.16},{"c":36.9,"h":37.5999,"l":36.8,"n":140,"o":37.49,"t":"2026-10-15T13:30:00Z","v":16812,"vw":37.245458},{"c":37,"h":37,"l":36.7,"n":135,"o":36.86,"t":"2026-10-15T13:35:00Z","v":16516,"vw":36.856185},{"c":37.035,"h":37.18,"l":36.89,"n":114,"o":37.06,"t":"2026-10-15T13:40:00Z","v":17812,"vw":36.966358},{"c":36.7,"h":37.045,"l":36.67,"n":140,"o":37.02,"t":"2026-10-15T13:45:00Z","v":15273,"vw":36.815909},{"c":36.19,"h":36.8,"l":36.1801,"n":88,"o":36.8,"t":"2026-10-15T13:50:00Z","v":23990,"vw":36.50047},{"c":36.19,"h":36.4,"l":36.02,"n":264,"o":36.3,"t":"2026-10-15T13:55:00Z","v":56514,"vw":36.07849},{"c":36.7199,"h":36.7199,"l":36.6477,"n":17,"o":36.6477,"t":"2026-10-15T14:00:00Z","v":440,"vw":36.695833},{"c":36.915,"h":36.915,"l":36.61,"n":43,"o":36.7642,"t":"2026-10-15T14:05:00Z","v":2215,"vw":36.808546},{"c":36.66,"h":37.06,"l":36.66,"n":54,"o":36.862,"t":"2026-10-15T14:10:00Z","v":9017,"vw":36.91},{"c":36.95,"h":37.0299,"l":36.78,"n":62,"o":36.815,"t":"2026-10-15T14:15:00Z","v":4725,"vw":36.836118},{"c":37.1708,"h":37.1708,"l":36.975,"n":50,"o":36.985,"t":"2026-10-15T14:20:00Z","v":5732,"vw":37.00472},{"c":36.885,"h":37.05,"l":36.885,"n":41,"o":37.03,"t":"2026-10-15T14:25:00Z","v":4013,"vw":36.995572},{"c":36.9899,"h":36.9899,"l":36.89,"n":26,"o":36.89,"t":"2026-10-15T14:30:00Z","v":2834,"vw":36.945013},{"c":37.02,"h":37.0592,"l":36.7417,"n":43,"o":36.99,"t":"2026-10-15T14:35:00Z","v":5516,"vw":36.841727},{"c":37.49,"h":37.49,"l":37.16,"n":17,"o":37.16,"t":"2026-10-15T14:40:00Z","v":795,"vw":37.27},{"c":37.2708,"h":37.47,"l":37.2708,"n":32,"o":37.385,"t":"2026-10-15T14:45:00Z","v":5428,"vw":37.403811},{"c":37.22,"h":37.35,"l":37.2,"n":49,"o":37.23,"t":"2026-10-15T14:50:00Z","v":10864,"vw":37.321911},{"c":37.33,"h":37.33,"l":37.2,"n":18,"o":37.285,"t":"2026-10-15T14:55:00Z","v":1650,"vw":37.258827},{"c":37.52,"h":37.56,"l":37.35,"n":51,"o":37.35,"t":"2026-10-15T15:00:00Z","v":2865,"vw":37.458228},{"c":37.42,"h":37.6156,"l":37.42,"n":36,"o":37.61,"t":"2026-10-15T15:05:00Z","v":3822,"vw":37.514944},{"c":37.7,"h":37.77,"l":37.575,"n":11,"o":37.575,"t":"2026-10-15T15:10:00Z","v":1459,"vw":37.622487},{"c":37.62,"h":37.78,"l":37.62,"n":32,"o":37.78,"t":"2026-10-15T15:15:00Z","v":3252,"vw":37.687415},{"c":37.77,"h":37.77,"l":37.585,"n":13,"o":37.72,"t":"2026-10-15T15:20:00Z","v":1280,"vw":37.713054},{"c":37.56,"h":37.6787,"l":37.5,"n":35,"o":37.65,"t":"2026-10-15T15:25:00Z","v":1991,"vw":37.589056},{"c":37.5443,"h":37.5443,"l":37.5443,"n":3,"o":37.5443,"t":"2026-10-15T15:30:00Z","v":155,"vw":37.5443},{"c":37.475,"h":37.5087,"l":37.42,"n":20,"o":37.5087,"t":"2026-10-15T15:35:00Z","v":2381,"vw":37.453182},{"c":37.435,"h":37.48,"l":37.435,"n":3,"o":37.48,"t":"2026-10-15T15:40:00Z","v":5600,"vw":37.437321},{"c":37.52,"h":37.53,"l":37.42,"n":20,"o":37.42,"t":"2026-10-15T15:45:00Z","v":1076,"vw":37.494118},{"c":37.5,"h":37.5,"l":37.5,"n":10,"o":37.5,"t":"2026-10-15T15:50:00Z","v":1134,"vw":37.5},{"c":37.5594,"h":37.5594,"l":37.39,"n":18,"o":37.39,"t":"2026-10-15T15:55:00Z","v":897,"vw":37.487483},{"c":37.5,"h":37.5734,"l":37.5,"n":11,"o":37.5734,"t":"2026-10-15T16:00:00Z","v":2183,"vw":37.540778},{"c":37.4001,"h":37.41,"l":37.4,"n":24,"o":37.41,"t":"2026-10-15T16:05:00Z","v":1737,"vw":37.405571},{"c":37.3,"h":37.3,"l":37.3,"n":8,"o":37.3,"t":"2026-10-15T16:10:00Z","v":1016,"vw":37.3},{"c":37.25,"h":37.25,"l":37.2,"n":19,"o":37.2,"t":"2026-10-15T16:15:00Z","v":1607,"vw":37.224096},{"c":37.31,"h":37.31,"l":37.31,"n":3,"o":37.31,"t":"2026-10-15T16:20:00Z","v":759,"vw":37.31},{"c":37.23,"h":37.2968,"l":37.17,"n":24,"o":37.2968,"t":"2026-10-15T16:25:00Z","v":1894,"vw":37.1965},{"c":37.27,"h":37.27,"l":37.27,"n":3,"o":37.27,"t":"2026-10-15T16:30:00Z","v":853,"vw":37.27},{"c":37.35,"h":37.405,"l":37.27,"n":26,"o":37.27,"t":"2026-10-15T16:35:00Z","v":1979,"vw":37.330309},{"c":37.418,"h":37.418,"l":37.305,"n":3,"o":37.305,"t":"2026-10-15T16:40:00Z","v":210,"vw":37.3615},{"c":37.32,"h":37.37,"l":37.32,"n":14,"o":37.37,"t":"2026-10-15T16:45:00Z","v":561,"vw":37.3325},{"c":37.2223,"h":37.2223,"l":37.2,"n":28,"o":37.2,"t":"2026-10-15T16:55:00Z","v":2637,"vw":37.209556},{"c":37.14,"h":37.249,"l":37.14,"n":16,"o":37.24,"t":"2026-10-15T17:00:00Z","v":4079,"vw":37.188112},{"c":37.25,"h":37.25,"l":37.2025,"n":9,"o":37.2025,"t":"2026-10-15T17:05:00Z","v":2622,"vw":37.22044},{"c":37.4699,"h":37.4699,"l":37.285,"n":10,"o":37.4111,"t":"2026-10-15T17:10:00Z","v":2057,"vw":37.408975},{"c":37.3379,"h":37.3847,"l":37.215,"n":15,"o":37.31,"t":"2026-10-15T17:15:00Z","v":3223,"vw":37.320416},{"c":37.2909,"h":37.31,"l":37.2909,"n":10,"o":37.31,"t":"2026-10-15T17:20:00Z","v":1092,"vw":37.30045},{"c":37.15,"h":37.2999,"l":37.15,"n":21,"o":37.25,"t":"2026-10-15T17:25:00Z","v":1570,"vw":37.218928},{"c":37.437,"h":37.437,"l":37.15,"n":15,"o":37.15,"t":"2026-10-15T17:30:00Z","v":2717,"vw":37.336329},{"c":37.415,"h":37.415,"l":37.325,"n":3,"o":37.325,"t":"2026-10-15T17:40:00Z","v":388,"vw":37.353837},{"c":37.38,"h":37.38,"l":37.21,"n":8,"o":37.32,"t":"2026-10-15T17:45:00Z","v":408,"vw":37.303333},{"c":37.5235,"h":37.5235,"l":37.5235,"n":5,"o":37.5235,"t":"2026-10-15T17:50:00Z","v":257,"vw":37.5235},{"c":37.28,"h":37.28,"l":37.2601,"n":12,"o":37.2601,"t":"2026-10-15T18:00:00Z","v":666,"vw":37.275119},{"c":37.3899,"h":37.3899,"l":37.25,"n":22,"o":37.25,"t":"2026-10-15T18:15:00Z","v":1557,"vw":37.348304},{"c":37.2201,"h":37.2201,"l":37.2201,"n":4,"o":37.2201,"t":"2026-10-15T18:20:00Z","v":440,"vw":37.2201},{"c":37.33,"h":37.33,"l":37.21,"n":31,"o":37.22,"t":"2026-10-15T18:25:00Z","v":2777,"vw":37.279447},{"c":37.4,"h":37.4,"l":37.34,"n":5,"o":37.34,"t":"2026-10-15T18:30:00Z","v":580,"vw":37.3675},{"c":37.44,"h":37.5321,"l":37.32,"n":33,"o":37.5321,"t":"2026-10-15T18:45:00Z","v":1627,"vw":37.435683},{"c":37.43,"h":37.43,"l":37.43,"n":7,"o":37.43,"t":"2026-10-15T18:50:00Z","v":1081,"vw":37.43},{"c":37.555,"h":37.67,"l":37.4301,"n":22,"o":37.4301,"t":"2026-10-15T19:00:00Z","v":1840,"vw":37.540367},{"c":37.548,"h":37.6499,"l":37.46,"n":24,"o":37.46,"t":"2026-10-15T19:05:00Z","v":3181,"vw":37.552557},{"c":37.765,"h":37.765,"l":37.595,"n":16,"o":37.595,"t":"2026-10-15T19:10:00Z","v":2407,"vw":37.631184},{"c":37.875,"h":37.9899,"l":37.73,"n":35,"o":37.76,"t":"2026-10-15T19:15:00Z","v":7552,"vw":37.764709},{"c":38.118,"h":38.118,"l":37.85,"n":20,"o":37.915,"t":"2026-10-15T19:20:00Z","v":2539,"vw":37.990682},{"c":37.9684,"h":38.11,"l":37.9,"n":24,"o":38.035,"t":"2026-10-15T19:25:00Z","v":1482,"vw":38.032683},{"c":37.995,"h":38.05,"l":37.895,"n":53,"o":37.91,"t":"2026-10-15T19:30:00Z","v":8574,"vw":37.95149},{"c":38.025,"h":38.0352,"l":37.945,"n":17,"o":38.0352,"t":"2026-10-15T19:35:00Z","v":2288,"vw":37.994515},{"c":38.03,"h":38.06,"l":37.98,"n":15,"o":37.98,"t":"2026-10-15T19:40:00Z","v":2077,"vw":38.018421},{"c":38.01,"h":38.095,"l":37.95,"n":83,"o":37.95,"t":"2026-10-15T19:45:00Z","v":10733,"vw":37.984253},{"c":38.055,"h":38.1299,"l":37.9,"n":56,"o":38.1299,"t":"2026-10-15T19:50:00Z","v":5066,"vw":37.958578},{"c":37.91,"h":37.99,"l":37.86,"n":47,"o":37.96,"t":"2026-10-15T19:55:00Z","v":3391,"vw":37.949106},{"c":37.99,"h":37.99,"l":37.99,"n":7,"o":37.99,"t":"2026-10-15T20:00:00Z","v":714,"vw":37.99},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-15T21:00:00Z","v":1000,"vw":38.24},{"c":38.26,"h":38.26,"l":38.26,"n":4,"o":38.26,"t":"2026-10-15T23:45:00Z","v":218,"vw":38.26},{"c":38.12,"h":38.12,"l":38.12,"n":18,"o":38.12,"t":"2026-10-16T11:00:00Z","v":393,"vw":38.12},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-16T11:25:00Z","v":1956,"vw":38},{"c":37.5,"h":37.74,"l":37.5,"n":107,"o":37.74,"t":"2026-10-16T13:30:00Z","v":9782,"vw":37.654212},{"c":37.32,"h":37.5,"l":37.205,"n":51,"o":37.5,"t":"2026-10-16T13:35:00Z","v":6934,"vw":37.342085},{"c":37.48,"h":37.53,"l":37.29,"n":17,"o":37.29,"t":"2026-10-16T13:40:00Z","v":1334,"vw":37.435455},{"c":37.0465,"h":37.57,"l":37.0465,"n":50,"o":37.57,"t":"2026-10-16T13:45:00Z","v":7847,"vw":37.34896},{"c":36.91,"h":37,"l":36.785,"n":44,"o":37,"t":"2026-10-16T13:50:00Z","v":3821,"vw":36.892004},{"c":36.9,"h":37,"l":36.9,"n":9,"o":36.91,"t":"2026-10-16T13:55:00Z","v":841,"vw":36.949086},{"c":37,"h":37.22,"l":37,"n":9,"o":37.215,"t":"2026-10-16T14:00:00Z","v":470,"vw":37.096667},{"c":37.245,"h":37.275,"l":37.03,"n":17,"o":37.26,"t":"2026-10-16T14:05:00Z","v":1102,"vw":37.205},{"c":36.9516,"h":37.155,"l":36.9516,"n":18,"o":37.14,"t":"2026-10-16T14:10:00Z","v":4290,"vw":37.006422},{"c":37.02,"h":37.22,"l":37.02,"n":10,"o":37.22,"t":"2026-10-16T14:15:00Z","v":1395,"vw":37.053333},{"c":36.98,"h":37.04,"l":36.98,"n":26,"o":37.04,"t":"2026-10-16T14:20:00Z","v":3082,"vw":37.005862},{"c":37.04,"h":37.04,"l":36.97,"n":13,"o":36.97,"t":"2026-10-16T14:30:00Z","v":2360,"vw":36.973004},{"c":37.41,"h":37.41,"l":37.26,"n":13,"o":37.26,"t":"2026-10-16T14:35:00Z","v":850,"vw":37.36},{"c":37.11,"h":37.395,"l":37.11,"n":14,"o":37.385,"t":"2026-10-16T14:40:00Z","v":874,"vw":37.299234},{"c":37.375,"h":37.375,"l":37.31,"n":14,"o":37.34,"t":"2026-10-16T14:45:00Z","v":1318,"vw":37.348077},{"c":37.1536,"h":37.31,"l":37.1536,"n":51,"o":37.31,"t":"2026-10-16T14:50:00Z","v":5610,"vw":37.279099},{"c":37.1,"h":37.15,"l":37.1,"n":36,"o":37.15,"t":"2026-10-16T15:00:00Z","v":5382,"vw":37.110606},{"c":36.89,"h":37.1,"l":36.89,"n":33,"o":37.1,"t":"2026-10-16T15:05:00Z","v":3982,"vw":36.981871},{"c":36.85,"h":36.9093,"l":36.85,"n":9,"o":36.9093,"t":"2026-10-16T15:10:00Z","v":742,"vw":36.872619},{"c":36.7359,"h":36.87,"l":36.7359,"n":22,"o":36.87,"t":"2026-10-16T15:20:00Z","v":1671,"vw":36.828452},{"c":37.015,"h":37.015,"l":36.8,"n":17,"o":36.975,"t":"2026-10-16T15:25:00Z","v":1435,"vw":36.91625},{"c":37.04,"h":37.04,"l":36.81,"n":6,"o":36.81,"t":"2026-10-16T15:30:00Z","v":404,"vw":36.961667},{"c":36.985,"h":37.05,"l":36.975,"n":21,"o":37.035,"t":"2026-10-16T15:35:00Z","v":681,"vw":37.011667},{"c":36.97,"h":36.995,"l":36.83,"n":15,"o":36.98,"t":"2026-10-16T15:40:00Z","v":1475,"vw":36.956531},{"c":37,"h":37,"l":36.83,"n":27,"o":36.83,"t":"2026-10-16T15:45:00Z","v":1800,"vw":36.970333},{"c":36.9,"h":36.95,"l":36.9,"n":11,"o":36.915,"t":"2026-10-16T15:50:00Z","v":826,"vw":36.929286},{"c":36.875,"h":36.875,"l":36.8,"n":15,"o":36.865,"t":"2026-10-16T15:55:00Z","v":1251,"vw":36.866675},{"c":36.76,"h":36.875,"l":36.75,"n":91,"o":36.875,"t":"2026-10-16T16:00:00Z","v":3451,"vw":36.794143},{"c":36.875,"h":36.875,"l":36.845,"n":8,"o":36.845,"t":"2026-10-16T16:10:00Z","v":607,"vw":36.860834},{"c":36.925,"h":36.925,"l":36.895,"n":10,"o":36.895,"t":"2026-10-16T16:15:00Z","v":710,"vw":36.912143},{"c":36.85,"h":36.935,"l":36.85,"n":48,"o":36.91,"t":"2026-10-16T16:20:00Z","v":2261,"vw":36.894183},{"c":36.84,"h":36.85,"l":36.84,"n":5,"o":36.85,"t":"2026-10-16T16:25:00Z","v":575,"vw":36.842},{"c":36.775,"h":36.885,"l":36.7127,"n":19,"o":36.805,"t":"2026-10-16T16:30:00Z","v":2264,"vw":36.804683},{"c":36.85,"h":36.85,"l":36.7117,"n":15,"o":36.755,"t":"2026-10-16T16:35:00Z","v":3816,"vw":36.767166},{"c":36.9,"h":36.9,"l":36.67,"n":16,"o":36.89,"t":"2026-10-16T16:40:00Z","v":1899,"vw":36.773299},{"c":36.74,"h":36.865,"l":36.67,"n":53,"o":36.855,"t":"2026-10-16T16:45:00Z","v":3302,"vw":36.747222},{"c":36.5001,"h":36.78,"l":36.5001,"n":22,"o":36.67,"t":"2026-10-16T16:50:00Z","v":4385,"vw":36.621999},{"c":36.7,"h":36.7,"l":36.6603,"n":7,"o":36.69,"t":"2026-10-16T16:55:00Z","v":706,"vw":36.682814},{"c":36.74,"h":36.74,"l":36.74,"n":4,"o":36.74,"t":"2026-10-16T17:00:00Z","v":156,"vw":36.74},{"c":36.58,"h":36.67,"l":36.58,"n":11,"o":36.67,"t":"2026-10-16T17:05:00Z","v":1353,"vw":36.636577},{"c":36.655,"h":36.66,"l":36.5311,"n":14,"o":36.5311,"t":"2026-10-16T17:10:00Z","v":2411,"vw":36.611752},{"c":36.56,"h":36.655,"l":36.51,"n":81,"o":36.655,"t":"2026-10-16T17:15:00Z","v":1647,"vw":36.584389},{"c":36.51,"h":36.56,"l":36.51,"n":71,"o":36.56,"t":"2026-10-16T17:20:00Z","v":5916,"vw":36.532088},{"c":36.67,"h":36.67,"l":36.61,"n":16,"o":36.61,"t":"2026-10-16T17:25:00Z","v":1373,"vw":36.642613},{"c":36.665,"h":36.665,"l":36.665,"n":2,"o":36.665,"t":"2026-10-16T17:30:00Z","v":1002,"vw":36.665},{"c":36.71,"h":36.745,"l":36.7,"n":15,"o":36.7,"t":"2026-10-16T17:35:00Z","v":10888,"vw":36.701621},{"c":36.835,"h":36.835,"l":36.71,"n":9,"o":36.71,"t":"2026-10-16T17:40:00Z","v":751,"vw":36.782308},{"c":36.755,"h":36.815,"l":36.69,"n":11,"o":36.69,"t":"2026-10-16T17:45:00Z","v":1410,"vw":36.738929},{"c":36.65,"h":36.74,"l":36.65,"n":12,"o":36.74,"t":"2026-10-16T17:50:00Z","v":1314,"vw":36.71087},{"c":36.675,"h":36.675,"l":36.675,"n":4,"o":36.675,"t":"2026-10-16T17:55:00Z","v":282,"vw":36.675},{"c":36.63,"h":36.675,"l":36.56,"n":24,"o":36.675,"t":"2026-10-16T18:00:00Z","v":2956,"vw":36.584026},{"c":36.59,"h":36.59,"l":36.59,"n":2,"o":36.59,"t":"2026-10-16T18:05:00Z","v":200,"vw":36.59},{"c":36.585,"h":36.63,"l":36.53,"n":24,"o":36.54,"t":"2026-10-16T18:10:00Z","v":2583,"vw":36.540746},{"c":36.54,"h":36.6299,"l":36.52,"n":46,"o":36.575,"t":"2026-10-16T18:15:00Z","v":5188,"vw":36.542945},{"c":36.425,"h":36.425,"l":36.36,"n":48,"o":36.36,"t":"2026-10-16T18:20:00Z","v":5728,"vw":36.363882},{"c":36.43,"h":36.43,"l":36.43,"n":3,"o":36.43,"t":"2026-10-16T18:25:00Z","v":372,"vw":36.43},{"c":36.53,"h":36.53,"l":36.53,"n":1,"o":36.53,"t":"2026-10-16T18:30:00Z","v":300,"vw":36.53},{"c":36.585,"h":36.6,"l":36.525,"n":7,"o":36.55,"t":"2026-10-16T18:35:00Z","v":1430,"vw":36.589286},{"c":36.47,"h":36.57,"l":36.45,"n":41,"o":36.53,"t":"2026-10-16T18:40:00Z","v":3700,"vw":36.487817},{"c":36.45,"h":36.47,"l":36.45,"n":49,"o":36.47,"t":"2026-10-16T18:45:00Z","v":2687,"vw":36.468672},{"c":36.4,"h":36.44,"l":36.4,"n":30,"o":36.4,"t":"2026-10-16T18:50:00Z","v":2978,"vw":36.401711},{"c":36.285,"h":36.39,"l":36.285,"n":6,"o":36.39,"t":"2026-10-16T18:55:00Z","v":13200,"vw":36.389198},{"c":36.189,"h":36.189,"l":36.189,"n":1,"o":36.189,"t":"2026-10-16T19:00:00Z","v":475,"vw":36.189},{"c":36.41,"h":36.41,"l":36.34,"n":4,"o":36.34,"t":"2026-10-16T19:05:00Z","v":221,"vw":36.375},{"c":36.535,"h":36.535,"l":36.35,"n":12,"o":36.35,"t":"2026-10-16T19:10:00Z","v":1376,"vw":36.418077},{"c":36.48,"h":36.605,"l":36.48,"n":68,"o":36.605,"t":"2026-10-16T19:15:00Z","v":4945,"vw":36.545763},{"c":36.5,"h":36.5,"l":36.495,"n":5,"o":36.495,"t":"2026-10-16T19:20:00Z","v":831,"vw":36.496829},{"c":36.525,"h":36.525,"l":36.525,"n":1,"o":36.525,"t":"2026-10-16T19:25:00Z","v":100,"vw":36.525},{"c":36.44,"h":36.57,"l":36.44,"n":29,"o":36.57,"t":"2026-10-16T19:30:00Z","v":1525,"vw":36.492609},{"c":36.255,"h":36.5,"l":36.255,"n":33,"o":36.5,"t":"2026-10-16T19:35:00Z","v":3539,"vw":36.41149},{"c":36.28,"h":36.36,"l":36.28,"n":33,"o":36.36,"t":"2026-10-16T19:40:00Z","v":1763,"vw":36.318148},{"c":36.17,"h":36.295,"l":36.17,"n":28,"o":36.295,"t":"2026-10-16T19:45:00Z","v":2801,"vw":36.247147},{"c":36.31,"h":36.31,"l":36.295,"n":5,"o":36.295,"t":"2026-10-16T19:50:00Z","v":910,"vw":36.298333},{"c":36.33,"h":36.405,"l":36.22,"n":99,"o":36.3,"t":"2026-10-16T19:55:00Z","v":11218,"vw":36.335464},{"c":36.41,"h":36.41,"l":36.41,"n":8,"o":36.41,"t":"2026-10-16T20:00:00Z","v":394,"vw":36.41},{"c":36.54,"h":36.54,"l":36.54,"n":2,"o":36.54,"t":"2026-10-16T21:05:00Z","v":200,"vw":36.54},{"c":36.26,"h":36.26,"l":36.26,"n":7,"o":36.26,"t":"2026-10-16T22:15:00Z","v":302,"vw":36.26},{"c":36.74,"h":36.74,"l":36.74,"n":3,"o":36.74,"t":"2026-10-16T22:40:00Z","v":154,"vw":36.74},{"c":36.2216,"h":36.2216,"l":36.2216,"n":3,"o":36.2216,"t":"2026-10-16T23:30:00Z","v":125,"vw":36.2216},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-19T09:15:00Z","v":110,"vw":38.8},{"c":37.1,"h":37.22,"l":37.1,"n":9,"o":37.22,"t":"2026-10-19T09:30:00Z","v":1001,"vw":37.11625},{"c":37.05,"h":37.16,"l":37.05,"n":13,"o":37.16,"t":"2026-10-19T09:35:00Z","v":634,"vw":37.103953},{"c":38.29,"h":38.29,"l":37.5,"n":8,"o":37.5,"t":"2026-10-19T10:05:00Z","v":570,"vw":37.805714},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-19T11:40:00Z","v":100,"vw":37},{"c":37.4485,"h":37.4485,"l":37.4008,"n":2,"o":37.4008,"t":"2026-10-19T11:45:00Z","v":400,"vw":37.430613},{"c":37.5297,"h":37.5297,"l":37.5297,"n":1,"o":37.5297,"t":"2026-10-19T12:20:00Z","v":150,"vw":37.5297},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-19T12:35:00Z","v":419,"vw":37.6},{"c":37.62,"h":37.62,"l":37.5576,"n":31,"o":37.5576,"t":"2026-10-19T12:55:00Z","v":1437,"vw":37.5838},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-19T13:15:00Z","v":200,"vw":37.6},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-19T13:20:00Z","v":200,"vw":37.78},{"c":37.6,"h":37.62,"l":37.6,"n":5,"o":37.6,"t":"2026-10-19T13:25:00Z","v":1634,"vw":37.604602},{"c":37.11,"h":37.52,"l":37.11,"n":66,"o":37.52,"t":"2026-10-19T13:30:00Z","v":10094,"vw":37.496775},{"c":37.075,"h":37.225,"l":36.9198,"n":104,"o":37.225,"t":"2026-10-19T13:35:00Z","v":10783,"vw":37.040357},{"c":37.235,"h":37.235,"l":37.03,"n":30,"o":37.03,"t":"2026-10-19T13:40:00Z","v":2280,"vw":37.074898},{"c":37.3,"h":37.355,"l":37.2,"n":48,"o":37.3,"t":"2026-10-19T13:45:00Z","v":5806,"vw":37.2893},{"c":37.31,"h":37.37,"l":37.24,"n":29,"o":37.32,"t":"2026-10-19T13:50:00Z","v":2558,"vw":37.300177},{"c":36.995,"h":37.225,"l":36.995,"n":53,"o":37.225,"t":"2026-10-19T13:55:00Z","v":5367,"vw":37.152211},{"c":36.95,"h":37.02,"l":36.94,"n":62,"o":37,"t":"2026-10-19T14:00:00Z","v":6792,"vw":36.965497},{"c":37.075,"h":37.075,"l":37.05,"n":4,"o":37.05,"t":"2026-10-19T14:05:00Z","v":301,"vw":37.06},{"c":37.265,"h":37.265,"l":37.065,"n":6,"o":37.065,"t":"2026-10-19T14:10:00Z","v":700,"vw":37.192857},{"c":37.335,"h":37.37,"l":37.2,"n":21,"o":37.295,"t":"2026-10-19T14:15:00Z","v":2078,"vw":37.331961},{"c":37.375,"h":37.39,"l":37.31,"n":11,"o":37.32,"t":"2026-10-19T14:20:00Z","v":1166,"vw":37.357723},{"c":37.28,"h":37.375,"l":37.28,"n":57,"o":37.375,"t":"2026-10-19T14:25:00Z","v":7053,"vw":37.326763},{"c":37.26,"h":37.28,"l":37.21,"n":43,"o":37.28,"t":"2026-10-19T14:30:00Z","v":6882,"vw":37.252727},{"c":37.2,"h":37.25,"l":37.2,"n":9,"o":37.25,"t":"2026-10-19T14:35:00Z","v":2791,"vw":37.240385},{"c":37.36,"h":37.36,"l":37.245,"n":4,"o":37.245,"t":"2026-10-19T14:40:00Z","v":228,"vw":37.3025},{"c":37.48,"h":37.515,"l":37.39,"n":23,"o":37.4199,"t":"2026-10-19T14:45:00Z","v":5019,"vw":37.423497},{"c":37.325,"h":37.47,"l":37.325,"n":21,"o":37.43,"t":"2026-10-19T14:50:00Z","v":3352,"vw":37.413015},{"c":37.41,"h":37.455,"l":37.405,"n":11,"o":37.415,"t":"2026-10-19T14:55:00Z","v":1641,"vw":37.424211},{"c":37.445,"h":37.47,"l":37.39,"n":66,"o":37.47,"t":"2026-10-19T15:00:00Z","v":6200,"vw":37.440094},{"c":37.57,"h":37.57,"l":37.56,"n":4,"o":37.56,"t":"2026-10-19T15:05:00Z","v":500,"vw":37.567},{"c":37.515,"h":37.6,"l":37.48,"n":29,"o":37.595,"t":"2026-10-19T15:10:00Z","v":3522,"vw":37.518438},{"c":37.6,"h":37.6,"l":37.525,"n":44,"o":37.525,"t":"2026-10-19T15:15:00Z","v":4069,"vw":37.569454},{"c":37.74,"h":37.74,"l":37.73,"n":6,"o":37.73,"t":"2026-10-19T15:20:00Z","v":616,"vw":37.737329},{"c":37.835,"h":37.865,"l":37.74,"n":61,"o":37.74,"t":"2026-10-19T15:25:00Z","v":9575,"vw":37.812408},{"c":37.865,"h":37.88,"l":37.79,"n":109,"o":37.86,"t":"2026-10-19T15:30:00Z","v":146957,"vw":37.87684},{"c":37.8618,"h":37.88,"l":37.86,"n":56,"o":37.86,"t":"2026-10-19T15:35:00Z","v":4251,"vw":37.867896},{"c":37.88,"h":37.92,"l":37.85,"n":22,"o":37.85,"t":"2026-10-19T15:40:00Z","v":1304,"vw":37.872703},{"c":37.975,"h":37.975,"l":37.88,"n":13,"o":37.91,"t":"2026-10-19T15:45:00Z","v":1590,"vw":37.929666},{"c":37.93,"h":37.995,"l":37.93,"n":23,"o":37.965,"t":"2026-10-19T15:50:00Z","v":2073,"vw":37.97},{"c":37.89,"h":37.9687,"l":37.89,"n":45,"o":37.945,"t":"2026-10-19T15:55:00Z","v":4310,"vw":37.92631},{"c":37.78,"h":37.85,"l":37.7773,"n":45,"o":37.85,"t":"2026-10-19T16:00:00Z","v":3932,"vw":37.816702},{"c":37.83,"h":37.85,"l":37.83,"n":12,"o":37.85,"t":"2026-10-19T16:05:00Z","v":905,"vw":37.839189},{"c":37.85,"h":37.86,"l":37.805,"n":7,"o":37.805,"t":"2026-10-19T16:10:00Z","v":505,"vw":37.83375},{"c":37.78,"h":37.865,"l":37.78,"n":38,"o":37.845,"t":"2026-10-19T16:15:00Z","v":2975,"vw":37.83549},{"c":37.7496,"h":37.75,"l":37.7496,"n":17,"o":37.75,"t":"2026-10-19T16:20:00Z","v":1947,"vw":37.749964},{"c":37.75,"h":37.76,"l":37.72,"n":42,"o":37.76,"t":"2026-10-19T16:25:00Z","v":4303,"vw":37.749995},{"c":37.725,"h":37.74,"l":37.65,"n":40,"o":37.74,"t":"2026-10-19T16:30:00Z","v":4748,"vw":37.69226},{"c":37.72,"h":37.76,"l":37.72,"n":8,"o":37.76,"t":"2026-10-19T16:35:00Z","v":518,"vw":37.734},{"c":37.73,"h":37.7525,"l":37.73,"n":9,"o":37.73,"t":"2026-10-19T16:40:00Z","v":712,"vw":37.736429},{"c":37.55,"h":37.735,"l":37.55,"n":53,"o":37.735,"t":"2026-10-19T16:45:00Z","v":4362,"vw":37.659054},{"c":37.565,"h":37.565,"l":37.565,"n":1,"o":37.565,"t":"2026-10-19T16:50:00Z","v":100,"vw":37.565},{"c":37.52,"h":37.55,"l":37.52,"n":14,"o":37.55,"t":"2026-10-19T16:55:00Z","v":2507,"vw":37.54157},{"c":37.53,"h":37.545,"l":37.51,"n":15,"o":37.51,"t":"2026-10-19T17:00:00Z","v":782,"vw":37.520714},{"c":37.46,"h":37.54,"l":37.46,"n":55,"o":37.54,"t":"2026-10-19T17:05:00Z","v":3972,"vw":37.501222},{"c":37.465,"h":37.47,"l":37.43,"n":14,"o":37.43,"t":"2026-10-19T17:10:00Z","v":1718,"vw":37.441013},{"c":37.47,"h":37.51,"l":37.47,"n":41,"o":37.48,"t":"2026-10-19T17:15:00Z","v":3066,"vw":37.484231},{"c":37.44,"h":37.44,"l":37.44,"n":13,"o":37.44,"t":"2026-10-19T17:20:00Z","v":582,"vw":37.44},{"c":37.43,"h":37.43,"l":37.42,"n":3,"o":37.42,"t":"2026-10-19T17:25:00Z","v":300,"vw":37.426667},{"c":37.415,"h":37.43,"l":37.39,"n":23,"o":37.43,"t":"2026-10-19T17:30:00Z","v":1789,"vw":37.399193},{"c":37.39,"h":37.4199,"l":37.355,"n":6,"o":37.4199,"t":"2026-10-19T17:35:00Z","v":776,"vw":37.386498},{"c":37.32,"h":37.39,"l":37.32,"n":23,"o":37.39,"t":"2026-10-19T17:40:00Z","v":2555,"vw":37.335849},{"c":37.27,"h":37.32,"l":37.27,"n":25,"o":37.32,"t":"2026-10-19T17:45:00Z","v":2200,"vw":37.298667},{"c":37.21,"h":37.25,"l":37.21,"n":9,"o":37.25,"t":"2026-10-19T17:50:00Z","v":2059,"vw":37.2155},{"c":37.235,"h":37.235,"l":37.2,"n":14,"o":37.2,"t":"2026-10-19T17:55:00Z","v":618,"vw":37.2175},{"c":37.25,"h":37.3,"l":37.25,"n":10,"o":37.3,"t":"2026-10-19T18:00:00Z","v":617,"vw":37.273684},{"c":37.285,"h":37.285,"l":37.24,"n":10,"o":37.24,"t":"2026-10-19T18:05:00Z","v":1062,"vw":37.256651},{"c":37.3125,"h":37.32,"l":37.31,"n":5,"o":37.31,"t":"2026-10-19T18:10:00Z","v":690,"vw":37.313333},{"c":37.28,"h":37.315,"l":37.28,"n":27,"o":37.315,"t":"2026-10-19T18:15:00Z","v":4345,"vw":37.293892},{"c":37.22,"h":37.2999,"l":37.22,"n":32,"o":37.26,"t":"2026-10-19T18:20:00Z","v":3723,"vw":37.248651},{"c":37.14,"h":37.17,"l":37.11,"n":25,"o":37.17,"t":"2026-10-19T18:25:00Z","v":2196,"vw":37.144875},{"c":37.105,"h":37.105,"l":37.105,"n":1,"o":37.105,"t":"2026-10-19T18:30:00Z","v":100,"vw":37.105},{"c":37.165,"h":37.165,"l":37.095,"n":6,"o":37.095,"t":"2026-10-19T18:35:00Z","v":602,"vw":37.135833},{"c":37.2,"h":37.2,"l":37.17,"n":57,"o":37.18,"t":"2026-10-19T18:40:00Z","v":5030,"vw":37.185746},{"c":37.23,"h":37.26,"l":37.22,"n":22,"o":37.22,"t":"2026-10-19T18:45:00Z","v":1617,"vw":37.229808},{"c":37.24,"h":37.265,"l":37.24,"n":21,"o":37.265,"t":"2026-10-19T18:50:00Z","v":1808,"vw":37.244421},{"c":37.2,"h":37.24,"l":37.2,"n":9,"o":37.21,"t":"2026-10-19T18:55:00Z","v":1602,"vw":37.228125},{"c":37.24,"h":37.25,"l":37.24,"n":16,"o":37.245,"t":"2026-10-19T19:00:00Z","v":997,"vw":37.243333},{"c":37.22,"h":37.275,"l":37.22,"n":12,"o":37.265,"t":"2026-10-19T19:05:00Z","v":2495,"vw":37.255816},{"c":37.2,"h":37.2225,"l":37.2,"n":11,"o":37.2225,"t":"2026-10-19T19:10:00Z","v":835,"vw":37.2045},{"c":37.25,"h":37.25,"l":37.22,"n":19,"o":37.22,"t":"2026-10-19T19:15:00Z","v":1627,"vw":37.237631},{"c":37.365,"h":37.365,"l":37.25,"n":72,"o":37.25,"t":"2026-10-19T19:20:00Z","v":7779,"vw":37.326917},{"c":37.34,"h":37.435,"l":37.34,"n":48,"o":37.41,"t":"2026-10-19T19:25:00Z","v":5104,"vw":37.382933},{"c":37.36,"h":37.37,"l":37.35,"n":19,"o":37.35,"t":"2026-10-19T19:30:00Z","v":1823,"vw":37.35641},{"c":37.365,"h":37.38,"l":37.35,"n":14,"o":37.35,"t":"2026-10-19T19:35:00Z","v":819,"vw":37.365833},{"c":37.35,"h":37.4,"l":37.35,"n":46,"o":37.39,"t":"2026-10-19T19:40:00Z","v":6328,"vw":37.370604},{"c":37.25,"h":37.32,"l":37.25,"n":11,"o":37.32,"t":"2026-10-19T19:45:00Z","v":902,"vw":37.273333},{"c":37.16,"h":37.235,"l":37.16,"n":41,"o":37.235,"t":"2026-10-19T19:50:00Z","v":3142,"vw":37.178363},{"c":37.11,"h":37.17,"l":37.05,"n":114,"o":37.145,"t":"2026-10-19T19:55:00Z","v":12148,"vw":37.131682},{"c":37.17,"h":37.17,"l":37.17,"n":8,"o":37.17,"t":"2026-10-19T20:00:00Z","v":958,"vw":37.17},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-19T22:10:00Z","v":200,"vw":39.08},{"c":36.01,"h":36.06,"l":36.01,"n":6,"o":36.06,"t":"2026-10-20T10:10:00Z","v":9539,"vw":36.010527},{"c":36,"h":36.01,"l":36,"n":18,"o":36.01,"t":"2026-10-20T11:00:00Z","v":512,"vw":36.005},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-10-20T11:30:00Z","v":100,"vw":36.99},{"c":36.692,"h":36.692,"l":36.692,"n":1,"o":36.692,"t":"2026-10-20T12:20:00Z","v":150,"vw":36.692},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-20T12:50:00Z","v":100,"vw":36.14},{"c":35.38,"h":36.1,"l":35.38,"n":118,"o":36.1,"t":"2026-10-20T13:30:00Z","v":11049,"vw":35.990788},{"c":35.53,"h":35.67,"l":35.3,"n":73,"o":35.31,"t":"2026-10-20T13:35:00Z","v":12814,"vw":35.600961},{"c":35.42,"h":35.5,"l":35.24,"n":130,"o":35.5,"t":"2026-10-20T13:40:00Z","v":22044,"vw":35.33544},{"c":35.65,"h":35.65,"l":35.3,"n":51,"o":35.325,"t":"2026-10-20T13:45:00Z","v":6357,"vw":35.457472},{"c":35.64,"h":35.725,"l":35.62,"n":42,"o":35.655,"t":"2026-10-20T13:50:00Z","v":4314,"vw":35.637332},{"c":36.065,"h":36.065,"l":35.84,"n":10,"o":35.84,"t":"2026-10-20T13:55:00Z","v":908,"vw":36.005556},{"c":35.98,"h":35.98,"l":35.98,"n":6,"o":35.98,"t":"2026-10-20T14:00:00Z","v":259,"vw":35.98},{"c":36.28,"h":36.39,"l":36.265,"n":36,"o":36.265,"t":"2026-10-20T14:05:00Z","v":6370,"vw":36.29581},{"c":36.22,"h":36.32,"l":36.165,"n":21,"o":36.32,"t":"2026-10-20T14:10:00Z","v":1586,"vw":36.213088},{"c":36.41,"h":36.41,"l":36.365,"n":3,"o":36.365,"t":"2026-10-20T14:15:00Z","v":610,"vw":36.3725},{"c":36.66,"h":36.66,"l":36.435,"n":17,"o":36.435,"t":"2026-10-20T14:20:00Z","v":976,"vw":36.532143},{"c":36.965,"h":36.965,"l":36.69,"n":23,"o":36.69,"t":"2026-10-20T14:25:00Z","v":1065,"vw":36.886111},{"c":36.72,"h":37.015,"l":36.69,"n":103,"o":37,"t":"2026-10-20T14:30:00Z","v":6731,"vw":36.820714},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-20T14:35:00Z","v":117,"vw":36.7},{"c":36.75,"h":36.775,"l":36.75,"n":17,"o":36.75,"t":"2026-10-20T14:40:00Z","v":1159,"vw":36.753571},{"c":36.78,"h":36.915,"l":36.67,"n":66,"o":36.915,"t":"2026-10-20T14:45:00Z","v":3618,"vw":36.783125},{"c":36.72,"h":36.78,"l":36.68,"n":15,"o":36.78,"t":"2026-10-20T14:50:00Z","v":1691,"vw":36.76625},{"c":36.81,"h":36.81,"l":36.81,"n":2,"o":36.81,"t":"2026-10-20T14:55:00Z","v":114,"vw":36.81},{"c":36.85,"h":36.85,"l":36.765,"n":3,"o":36.765,"t":"2026-10-20T15:00:00Z","v":400,"vw":36.8275},{"c":36.81,"h":36.825,"l":36.745,"n":17,"o":36.81,"t":"2026-10-20T15:05:00Z","v":1539,"vw":36.795526},{"c":36.435,"h":36.75,"l":36.435,"n":112,"o":36.75,"t":"2026-10-20T15:10:00Z","v":9345,"vw":36.67485},{"c":36.56,"h":36.56,"l":36.3701,"n":3,"o":36.3701,"t":"2026-10-20T15:15:00Z","v":2299,"vw":36.392835},{"c":36.64,"h":36.64,"l":36.58,"n":3,"o":36.58,"t":"2026-10-20T15:20:00Z","v":343,"vw":36.597751},{"c":36.64,"h":36.695,"l":36.5208,"n":10,"o":36.5208,"t":"2026-10-20T15:25:00Z","v":930,"vw":36.621835},{"c":36.5,"h":36.58,"l":36.5,"n":109,"o":36.58,"t":"2026-10-20T15:30:00Z","v":4671,"vw":36.56553},{"c":36.39,"h":36.4,"l":36.39,"n":27,"o":36.4,"t":"2026-10-20T15:35:00Z","v":1015,"vw":36.396667},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-20T15:40:00Z","v":196,"vw":36.39},{"c":36.5199,"h":36.5199,"l":36.5199,"n":2,"o":36.5199,"t":"2026-10-20T15:45:00Z","v":296,"vw":36.5199},{"c":36.58,"h":36.58,"l":36.49,"n":15,"o":36.5,"t":"2026-10-20T15:50:00Z","v":2234,"vw":36.509546},{"c":36.6,"h":36.63,"l":36.58,"n":6,"o":36.63,"t":"2026-10-20T15:55:00Z","v":928,"vw":36.611111},{"c":36.63,"h":36.65,"l":36.63,"n":5,"o":36.65,"t":"2026-10-20T16:00:00Z","v":700,"vw":36.638571},{"c":36.75,"h":36.75,"l":36.64,"n":21,"o":36.64,"t":"2026-10-20T16:05:00Z","v":7825,"vw":36.644026},{"c":36.63,"h":36.715,"l":36.6,"n":38,"o":36.66,"t":"2026-10-20T16:10:00Z","v":5005,"vw":36.637725},{"c":36.445,"h":36.58,"l":36.445,"n":17,"o":36.58,"t":"2026-10-20T16:15:00Z","v":1023,"vw":36.559231},{"c":36.48,"h":36.48,"l":36.48,"n":2,"o":36.48,"t":"2026-10-20T16:20:00Z","v":168,"vw":36.48},{"c":36.71,"h":36.71,"l":36.6,"n":3,"o":36.6,"t":"2026-10-20T16:25:00Z","v":201,"vw":36.655},{"c":36.73,"h":36.73,"l":36.72,"n":5,"o":36.72,"t":"2026-10-20T16:30:00Z","v":425,"vw":36.725},{"c":36.7,"h":36.835,"l":36.52,"n":24,"o":36.72,"t":"2026-10-20T16:35:00Z","v":1087,"vw":36.735154},{"c":36.74,"h":36.805,"l":36.735,"n":12,"o":36.805,"t":"2026-10-20T16:40:00Z","v":917,"vw":36.775},{"c":36.77,"h":36.77,"l":36.725,"n":7,"o":36.725,"t":"2026-10-20T16:45:00Z","v":801,"vw":36.75125},{"c":36.69,"h":36.725,"l":36.68,"n":6,"o":36.725,"t":"2026-10-20T16:50:00Z","v":1000,"vw":36.702},{"c":36.62,"h":36.675,"l":36.62,"n":9,"o":36.675,"t":"2026-10-20T16:55:00Z","v":906,"vw":36.656905},{"c":36.62,"h":36.635,"l":36.6,"n":19,"o":36.6,"t":"2026-10-20T17:00:00Z","v":2970,"vw":36.61749},{"c":36.52,"h":36.6201,"l":36.52,"n":18,"o":36.62,"t":"2026-10-20T17:05:00Z","v":3983,"vw":36.600339},{"c":36.62,"h":36.62,"l":36.62,"n":3,"o":36.62,"t":"2026-10-20T17:10:00Z","v":170,"vw":36.62},{"c":36.67,"h":36.67,"l":36.62,"n":4,"o":36.62,"t":"2026-10-20T17:15:00Z","v":283,"vw":36.645},{"c":36.6492,"h":36.68,"l":36.6492,"n":6,"o":36.67,"t":"2026-10-20T17:20:00Z","v":901,"vw":36.660667},{"c":36.605,"h":36.68,"l":36.605,"n":8,"o":36.68,"t":"2026-10-20T17:25:00Z","v":703,"vw":36.669286},{"c":36.68,"h":36.705,"l":36.68,"n":27,"o":36.68,"t":"2026-10-20T17:30:00Z","v":2961,"vw":36.68781},{"c":36.675,"h":36.68,"l":36.67,"n":10,"o":36.68,"t":"2026-10-20T17:35:00Z","v":795,"vw":36.675714},{"c":36.68,"h":36.68,"l":36.67,"n":8,"o":36.675,"t":"2026-10-20T17:40:00Z","v":1101,"vw":36.675455},{"c":36.64,"h":36.64,"l":36.6,"n":19,"o":36.635,"t":"2026-10-20T17:45:00Z","v":1488,"vw":36.625527},{"c":36.725,"h":36.725,"l":36.7,"n":8,"o":36.71,"t":"2026-10-20T17:50:00Z","v":1956,"vw":36.71923},{"c":36.73,"h":36.73,"l":36.72,"n":7,"o":36.72,"t":"2026-10-20T17:55:00Z","v":1111,"vw":36.721818},{"c":36.75,"h":36.77,"l":36.75,"n":14,"o":36.755,"t":"2026-10-20T18:00:00Z","v":1203,"vw":36.755454},{"c":36.76,"h":36.77,"l":36.76,"n":7,"o":36.76,"t":"2026-10-20T18:05:00Z","v":846,"vw":36.7625},{"c":36.785,"h":36.795,"l":36.77,"n":6,"o":36.77,"t":"2026-10-20T18:10:00Z","v":1000,"vw":36.786},{"c":36.79,"h":36.79,"l":36.785,"n":6,"o":36.785,"t":"2026-10-20T18:15:00Z","v":720,"vw":36.787143},{"c":36.78,"h":36.78,"l":36.77,"n":8,"o":36.775,"t":"2026-10-20T18:20:00Z","v":1154,"vw":36.776818},{"c":36.77,"h":36.77,"l":36.74,"n":11,"o":36.755,"t":"2026-10-20T18:25:00Z","v":1122,"vw":36.755909},{"c":36.725,"h":36.77,"l":36.71,"n":6,"o":36.755,"t":"2026-10-20T18:30:00Z","v":1100,"vw":36.744091},{"c":36.58,"h":36.695,"l":36.58,"n":7,"o":36.69,"t":"2026-10-20T18:35:00Z","v":638,"vw":36.669623},{"c":36.62,"h":36.7,"l":36.61,"n":24,"o":36.695,"t":"2026-10-20T18:40:00Z","v":903,"vw":36.662941},{"c":36.5701,"h":36.6899,"l":36.57,"n":28,"o":36.61,"t":"2026-10-20T18:45:00Z","v":5147,"vw":36.640961},{"c":36.68,"h":36.69,"l":36.68,"n":9,"o":36.685,"t":"2026-10-20T18:50:00Z","v":862,"vw":36.684375},{"c":36.68,"h":36.69,"l":36.68,"n":10,"o":36.69,"t":"2026-10-20T18:55:00Z","v":1254,"vw":36.684167},{"c":36.73,"h":36.73,"l":36.72,"n":7,"o":36.72,"t":"2026-10-20T19:00:00Z","v":711,"vw":36.725714},{"c":36.725,"h":36.725,"l":36.72,"n":8,"o":36.725,"t":"2026-10-20T19:05:00Z","v":1030,"vw":36.724},{"c":36.725,"h":36.73,"l":36.62,"n":9,"o":36.725,"t":"2026-10-20T19:10:00Z","v":860,"vw":36.703125},{"c":36.675,"h":36.72,"l":36.62,"n":20,"o":36.715,"t":"2026-10-20T19:15:00Z","v":1736,"vw":36.698898},{"c":36.66,"h":36.72,"l":36.655,"n":52,"o":36.715,"t":"2026-10-20T19:20:00Z","v":6402,"vw":36.666951},{"c":36.675,"h":36.675,"l":36.65,"n":23,"o":36.65,"t":"2026-10-20T19:25:00Z","v":2368,"vw":36.669773},{"c":36.645,"h":36.66,"l":36.645,"n":16,"o":36.65,"t":"2026-10-20T19:30:00Z","v":2259,"vw":36.653754},{"c":36.6,"h":36.655,"l":36.6,"n":34,"o":36.655,"t":"2026-10-20T19:35:00Z","v":4692,"vw":36.612246},{"c":36.62,"h":36.62,"l":36.62,"n":3,"o":36.62,"t":"2026-10-20T19:40:00Z","v":102,"vw":36.62},{"c":36.66,"h":36.67,"l":36.6,"n":9,"o":36.67,"t":"2026-10-20T19:45:00Z","v":885,"vw":36.642547},{"c":36.61,"h":36.7,"l":36.6,"n":68,"o":36.6,"t":"2026-10-20T19:50:00Z","v":9980,"vw":36.634617},{"c":36.55,"h":36.62,"l":36.55,"n":139,"o":36.61,"t":"2026-10-20T19:55:00Z","v":19022,"vw":36.572474},{"c":36.76,"h":36.76,"l":36.76,"n":8,"o":36.76,"t":"2026-10-20T20:00:00Z","v":927,"vw":36.76},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-20T21:30:00Z","v":200,"vw":37},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-10-20T21:45:00Z","v":300,"vw":37.01},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-20T22:20:00Z","v":150,"vw":38},{"c":37.8051,"h":37.8051,"l":37.8051,"n":1,"o":37.8051,"t":"2026-10-20T22:40:00Z","v":300,"vw":37.8051},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-10-20T22:50:00Z","v":228,"vw":37.7},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-20T23:35:00Z","v":130,"vw":37.63},{"c":37.69,"h":37.69,"l":37.67,"n":4,"o":37.67,"t":"2026-10-20T23:50:00Z","v":466,"vw":37.678913},{"c":37.1,"h":37.17,"l":37.1,"n":5,"o":37.17,"t":"2026-10-21T09:00:00Z","v":300,"vw":37.128},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-21T10:25:00Z","v":312,"vw":37.17},{"c":37.51,"h":37.55,"l":37.51,"n":4,"o":37.55,"t":"2026-10-21T11:20:00Z","v":575,"vw":37.54},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-21T12:45:00Z","v":150,"vw":37.75},{"c":37.85,"h":37.85,"l":37.83,"n":5,"o":37.83,"t":"2026-10-21T13:25:00Z","v":468,"vw":37.845133},{"c":37.61,"h":37.8,"l":37.61,"n":54,"o":37.66,"t":"2026-10-21T13:30:00Z","v":5866,"vw":37.710625},{"c":37.17,"h":37.8,"l":37.15,"n":204,"o":37.7,"t":"2026-10-21T13:35:00Z","v":31314,"vw":37.613225},{"c":36.905,"h":37.25,"l":36.905,"n":16,"o":37.25,"t":"2026-10-21T13:40:00Z","v":2256,"vw":37.15661},{"c":37.32,"h":37.33,"l":37.07,"n":6,"o":37.07,"t":"2026-10-21T13:45:00Z","v":416,"vw":37.26},{"c":37.145,"h":37.18,"l":37.115,"n":23,"o":37.15,"t":"2026-10-21T13:50:00Z","v":3349,"vw":37.143333},{"c":37.28,"h":37.325,"l":37.14,"n":118,"o":37.14,"t":"2026-10-21T13:55:00Z","v":15051,"vw":37.287798},{"c":37.34,"h":37.37,"l":37.275,"n":17,"o":37.28,"t":"2026-10-21T14:00:00Z","v":2302,"vw":37.346304},{"c":37.24,"h":37.305,"l":37.24,"n":21,"o":37.3,"t":"2026-10-21T14:05:00Z","v":1394,"vw":37.26875},{"c":37.225,"h":37.225,"l":37.13,"n":21,"o":37.2,"t":"2026-10-21T14:10:00Z","v":3057,"vw":37.186365},{"c":37.12,"h":37.24,"l":37.12,"n":14,"o":37.24,"t":"2026-10-21T14:15:00Z","v":1652,"vw":37.139333},{"c":37.31,"h":37.31,"l":37.16,"n":25,"o":37.22,"t":"2026-10-21T14:20:00Z","v":2631,"vw":37.281923},{"c":37.26,"h":37.26,"l":37.26,"n":8,"o":37.26,"t":"2026-10-21T14:25:00Z","v":2400,"vw":37.26},{"c":37.45,"h":37.47,"l":37.36,"n":128,"o":37.36,"t":"2026-10-21T14:30:00Z","v":18903,"vw":37.407273},{"c":37.25,"h":37.38,"l":37.25,"n":20,"o":37.38,"t":"2026-10-21T14:35:00Z","v":1328,"vw":37.351667},{"c":37.44,"h":37.49,"l":37.26,"n":41,"o":37.27,"t":"2026-10-21T14:45:00Z","v":15816,"vw":37.303821},{"c":37.36,"h":37.47,"l":37.36,"n":34,"o":37.44,"t":"2026-10-21T14:50:00Z","v":5126,"vw":37.443235},{"c":37.34,"h":37.35,"l":37.34,"n":12,"o":37.35,"t":"2026-10-21T14:55:00Z","v":686,"vw":37.348},{"c":37.315,"h":37.315,"l":37.29,"n":10,"o":37.3,"t":"2026-10-21T15:00:00Z","v":856,"vw":37.296875},{"c":37.43,"h":37.455,"l":37.415,"n":11,"o":37.415,"t":"2026-10-21T15:10:00Z","v":520,"vw":37.427},{"c":37.34,"h":37.455,"l":37.34,"n":37,"o":37.44,"t":"2026-10-21T15:15:00Z","v":3786,"vw":37.421697},{"c":37.345,"h":37.35,"l":37.29,"n":21,"o":37.35,"t":"2026-10-21T15:20:00Z","v":2161,"vw":37.315602},{"c":37.3,"h":37.38,"l":37.3,"n":21,"o":37.31,"t":"2026-10-21T15:25:00Z","v":2402,"vw":37.317083},{"c":37.316,"h":37.316,"l":37.316,"n":2,"o":37.316,"t":"2026-10-21T15:30:00Z","v":120,"vw":37.316},{"c":37.4499,"h":37.4499,"l":37.395,"n":5,"o":37.395,"t":"2026-10-21T15:35:00Z","v":2206,"vw":37.445364},{"c":37.43,"h":37.43,"l":37.43,"n":1,"o":37.43,"t":"2026-10-21T15:40:00Z","v":150,"vw":37.43},{"c":37.48,"h":37.525,"l":37.4385,"n":24,"o":37.47,"t":"2026-10-21T15:45:00Z","v":1875,"vw":37.483606},{"c":37.45,"h":37.5,"l":37.45,"n":28,"o":37.5,"t":"2026-10-21T15:50:00Z","v":4348,"vw":37.473023},{"c":37.46,"h":37.47,"l":37.46,"n":13,"o":37.47,"t":"2026-10-21T15:55:00Z","v":1159,"vw":37.467273},{"c":37.41,"h":37.445,"l":37.41,"n":19,"o":37.41,"t":"2026-10-21T16:00:00Z","v":1566,"vw":37.420606},{"c":37.37,"h":37.4,"l":37.37,"n":8,"o":37.4,"t":"2026-10-21T16:05:00Z","v":531,"vw":37.38},{"c":37.44,"h":37.44,"l":37.405,"n":3,"o":37.405,"t":"2026-10-21T16:10:00Z","v":648,"vw":37.411113},{"c":37.41,"h":37.43,"l":37.41,"n":16,"o":37.43,"t":"2026-10-21T16:15:00Z","v":1143,"vw":37.4175},{"c":37.41,"h":37.435,"l":37.4,"n":14,"o":37.435,"t":"2026-10-21T16:20:00Z","v":2129,"vw":37.415946},{"c":37.37,"h":37.37,"l":37.37,"n":6,"o":37.37,"t":"2026-10-21T16:30:00Z","v":294,"vw":37.37},{"c":37.475,"h":37.475,"l":37.31,"n":67,"o":37.32,"t":"2026-10-21T16:35:00Z","v":6377,"vw":37.363562},{"c":37.43,"h":37.57,"l":37.3,"n":34,"o":37.57,"t":"2026-10-21T16:40:00Z","v":4307,"vw":37.429231},{"c":37.4,"h":37.45,"l":37.38,"n":33,"o":37.45,"t":"2026-10-21T16:45:00Z","v":3339,"vw":37.397419},{"c":37.46,"h":37.46,"l":37.42,"n":3,"o":37.42,"t":"2026-10-21T16:50:00Z","v":300,"vw":37.446667},{"c":37.4412,"h":37.46,"l":37.42,"n":34,"o":37.46,"t":"2026-10-21T16:55:00Z","v":2481,"vw":37.439654},{"c":37.44,"h":37.44,"l":37.44,"n":5,"o":37.44,"t":"2026-10-21T17:00:00Z","v":143,"vw":37.44},{"c":37.49,"h":37.49,"l":37.49,"n":7,"o":37.49,"t":"2026-10-21T17:05:00Z","v":481,"vw":37.49},{"c":37.51,"h":37.5199,"l":37.5,"n":13,"o":37.5,"t":"2026-10-21T17:10:00Z","v":1213,"vw":37.50442},{"c":37.55,"h":37.56,"l":37.535,"n":18,"o":37.535,"t":"2026-10-21T17:15:00Z","v":1113,"vw":37.547833},{"c":37.52,"h":37.57,"l":37.52,"n":34,"o":37.56,"t":"2026-10-21T17:20:00Z","v":5107,"vw":37.53492},{"c":37.49,"h":37.5,"l":37.49,"n":4,"o":37.5,"t":"2026-10-21T17:25:00Z","v":600,"vw":37.498208},{"c":37.44,"h":37.48,"l":37.44,"n":29,"o":37.48,"t":"2026-10-21T17:30:00Z","v":2053,"vw":37.459259},{"c":37.44,"h":37.47,"l":37.44,"n":14,"o":37.46,"t":"2026-10-21T17:35:00Z","v":1493,"vw":37.461429},{"c":37.46,"h":37.46,"l":37.44,"n":17,"o":37.46,"t":"2026-10-21T17:40:00Z","v":1596,"vw":37.455484},{"c":37.45,"h":37.45,"l":37.44,"n":34,"o":37.44,"t":"2026-10-21T17:45:00Z","v":1831,"vw":37.446429},{"c":37.45,"h":37.46,"l":37.44,"n":17,"o":37.44,"t":"2026-10-21T17:50:00Z","v":1829,"vw":37.453889},{"c":37.46,"h":37.46,"l":37.44,"n":21,"o":37.45,"t":"2026-10-21T17:55:00Z","v":2206,"vw":37.454762},{"c":37.44,"h":37.45,"l":37.44,"n":14,"o":37.45,"t":"2026-10-21T18:00:00Z","v":1202,"vw":37.443636},{"c":37.4797,"h":37.4797,"l":37.44,"n":55,"o":37.45,"t":"2026-10-21T18:05:00Z","v":7737,"vw":37.464922},{"c":37.46,"h":37.46,"l":37.455,"n":4,"o":37.455,"t":"2026-10-21T18:10:00Z","v":203,"vw":37.4575},{"c":37.495,"h":37.5,"l":37.46,"n":20,"o":37.46,"t":"2026-10-21T18:15:00Z","v":1722,"vw":37.479461},{"c":37.465,"h":37.5092,"l":37.465,"n":35,"o":37.49,"t":"2026-10-21T18:20:00Z","v":3773,"vw":37.488325},{"c":37.48,"h":37.48,"l":37.47,"n":12,"o":37.47,"t":"2026-10-21T18:25:00Z","v":1651,"vw":37.471515},{"c":37.485,"h":37.49,"l":37.485,"n":2,"o":37.49,"t":"2026-10-21T18:30:00Z","v":200,"vw":37.4875},{"c":37.53,"h":37.53,"l":37.51,"n":8,"o":37.51,"t":"2026-10-21T18:35:00Z","v":526,"vw":37.51875},{"c":37.53,"h":37.56,"l":37.53,"n":20,"o":37.5499,"t":"2026-10-21T18:40:00Z","v":1825,"vw":37.541669},{"c":37.45,"h":37.53,"l":37.45,"n":29,"o":37.53,"t":"2026-10-21T18:45:00Z","v":4206,"vw":37.490437},{"c":37.43,"h":37.43,"l":37.42,"n":4,"o":37.42,"t":"2026-10-21T18:50:00Z","v":520,"vw":37.428},{"c":37.31,"h":37.42,"l":37.31,"n":13,"o":37.42,"t":"2026-10-21T18:55:00Z","v":1392,"vw":37.321538},{"c":37.25,"h":37.31,"l":37.25,"n":41,"o":37.31,"t":"2026-10-21T19:00:00Z","v":3834,"vw":37.282552},{"c":37.3,"h":37.33,"l":37.3,"n":22,"o":37.31,"t":"2026-10-21T19:05:00Z","v":1696,"vw":37.314914},{"c":37.295,"h":37.295,"l":37.295,"n":1,"o":37.295,"t":"2026-10-21T19:10:00Z","v":100,"vw":37.295},{"c":37.4,"h":37.405,"l":37.36,"n":30,"o":37.36,"t":"2026-10-21T19:15:00Z","v":4104,"vw":37.391567},{"c":37.29,"h":37.405,"l":37.29,"n":39,"o":37.39,"t":"2026-10-21T19:20:00Z","v":5346,"vw":37.385047},{"c":37.4,"h":37.4,"l":37.4,"n":7,"o":37.4,"t":"2026-10-21T19:25:00Z","v":341,"vw":37.4},{"c":37.535,"h":37.535,"l":37.51,"n":2,"o":37.51,"t":"2026-10-21T19:30:00Z","v":200,"vw":37.5225},{"c":37.5,"h":37.525,"l":37.5,"n":17,"o":37.525,"t":"2026-10-21T19:35:00Z","v":1205,"vw":37.512895},{"c":37.45,"h":37.515,"l":37.45,"n":19,"o":37.515,"t":"2026-10-21T19:40:00Z","v":2709,"vw":37.491759},{"c":37.54,"h":37.575,"l":37.5154,"n":28,"o":37.53,"t":"2026-10-21T19:45:00Z","v":2366,"vw":37.53664},{"c":37.51,"h":37.55,"l":37.5,"n":50,"o":37.55,"t":"2026-10-21T19:50:00Z","v":7360,"vw":37.52992},{"c":37.5,"h":37.53,"l":37.5,"n":87,"o":37.51,"t":"2026-10-21T19:55:00Z","v":9963,"vw":37.518685},{"c":37.54,"h":37.54,"l":37.54,"n":5,"o":37.54,"t":"2026-10-21T20:00:00Z","v":822,"vw":37.54},{"c":37.5,"h":37.55,"l":37.5,"n":10,"o":37.55,"t":"2026-10-21T22:15:00Z","v":870,"vw":37.52},{"c":37.35,"h":37.36,"l":37.35,"n":2,"o":37.36,"t":"2026-10-21T22:35:00Z","v":700,"vw":37.358571},{"c":37.33,"h":37.33,"l":37.33,"n":22,"o":37.33,"t":"2026-10-21T23:00:00Z","v":142,"vw":37.33},{"c":37.33,"h":37.33,"l":37.33,"n":3,"o":37.33,"t":"2026-10-21T23:05:00Z","v":114,"vw":37.33},{"c":37.32,"h":37.32,"l":37.32,"n":1,"o":37.32,"t":"2026-10-21T23:15:00Z","v":100,"vw":37.32},{"c":37.2,"h":37.2,"l":37.2,"n":32,"o":37.2,"t":"2026-10-21T23:50:00Z","v":165,"vw":37.2},{"c":36.615,"h":36.615,"l":36.615,"n":1,"o":36.615,"t":"2026-10-22T08:40:00Z","v":277,"vw":36.615},{"c":35.23,"h":35.28,"l":35.23,"n":3,"o":35.28,"t":"2026-10-22T09:40:00Z","v":350,"vw":35.263333},{"c":35.5,"h":35.51,"l":35.5,"n":2,"o":35.51,"t":"2026-10-22T10:35:00Z","v":448,"vw":35.504464},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-22T11:50:00Z","v":100,"vw":35.3},{"c":35.22,"h":35.35,"l":35.215,"n":11,"o":35.215,"t":"2026-10-22T12:00:00Z","v":1857,"vw":35.246686},{"c":35.22,"h":35.27,"l":35.22,"n":9,"o":35.27,"t":"2026-10-22T12:55:00Z","v":1468,"vw":35.259286},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-22T13:10:00Z","v":2600,"vw":35.2},{"c":35.2,"h":35.2,"l":35.2,"n":5,"o":35.2,"t":"2026-10-22T13:15:00Z","v":3270,"vw":35.2},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-22T13:20:00Z","v":126,"vw":35.1},{"c":34.8,"h":35.135,"l":34.73,"n":76,"o":35.08,"t":"2026-10-22T13:30:00Z","v":7726,"vw":34.990948},{"c":34.8251,"h":34.85,"l":34.8,"n":18,"o":34.805,"t":"2026-10-22T13:35:00Z","v":1188,"vw":34.826967},{"c":34.81,"h":34.92,"l":34.74,"n":41,"o":34.9,"t":"2026-10-22T13:40:00Z","v":4256,"vw":34.816011},{"c":34.84,"h":34.9,"l":34.7222,"n":42,"o":34.84,"t":"2026-10-22T13:45:00Z","v":6071,"vw":34.797568},{"c":34.8,"h":34.8,"l":34.68,"n":43,"o":34.7,"t":"2026-10-22T13:50:00Z","v":10989,"vw":34.709517},{"c":34.99,"h":34.99,"l":34.99,"n":5,"o":34.99,"t":"2026-10-22T13:55:00Z","v":327,"vw":34.99},{"c":35.14,"h":35.246,"l":35.09,"n":24,"o":35.09,"t":"2026-10-22T14:00:00Z","v":5585,"vw":35.133258},{"c":34.93,"h":35.1599,"l":34.93,"n":10,"o":35.1599,"t":"2026-10-22T14:05:00Z","v":1372,"vw":35.019215}],"history":[{"c":0.8192,"h":0.8434,"l":0.801,"n":21247,"o":0.84,"t":"2024-10-21T04:00:00Z","v":15111500,"vw":0.818426},{"c":0.8139,"h":0.8387,"l":0.8031,"n":20103,"o":0.827,"t":"2024-10-22T04:00:00Z","v":25117219,"vw":0.823754},{"c":0.79,"h":0.814,"l":0.7412,"n":36730,"o":0.8115,"t":"2024-10-23T04:00:00Z","v":56203084,"vw":0.766858},{"c":0.7992,"h":0.806,"l":0.7625,"n":27175,"o":0.806,"t":"2024-10-24T04:00:00Z","v":35868910,"vw":0.783673},{"c":0.8149,"h":0.8599,"l":0.8,"n":28918,"o":0.8,"t":"2024-10-25T04:00:00Z","v":39289287,"vw":0.824394},{"c":0.935,"h":0.968,"l":0.8295,"n":47500,"o":0.8296,"t":"2024-10-28T04:00:00Z","v":66615670,"vw":0.922996},{"c":0.891,"h":0.9348,"l":0.841,"n":31206,"o":0.9215,"t":"2024-10-29T04:00:00Z","v":40797597,"vw":0.876367},{"c":0.8607,"h":0.916,"l":0.811,"n":29659,"o":0.86,"t":"2024-10-30T04:00:00Z","v":50334584,"vw":0.856206},{"c":0.7754,"h":0.8527,"l":0.7602,"n":40367,"o":0.8508,"t":"2024-10-31T04:00:00Z","v":79795238,"vw":0.788239},{"c":0.7948,"h":0.848,"l":0.7861,"n":26509,"o":0.79,"t":"2024-11-01T04:00:00Z","v":38502668,"vw":0.814311},{"c":0.8054,"h":0.8217,"l":0.774,"n":20917,"o":0.8019,"t":"2024-11-04T05:00:00Z","v":32758149,"vw":0.804662},{"c":0.8437,"h":0.8498,"l":0.79,"n":22647,"o":0.801,"t":"2024-11-05T05:00:00Z","v":37657529,"vw":0.823118},{"c":0.9312,"h":0.9312,"l":0.8326,"n":30115,"o":0.86,"t":"2024-11-06T05:00:00Z","v":37747359,"vw":0.879713},{"c":0.8911,"h":0.93,"l":0.8609,"n":32083,"o":0.9,"t":"2024-11-07T05:00:00Z","v":44031396,"vw":0.882569},{"c":0.8787,"h":0.9246,"l":0.8526,"n":25644,"o":0.8927,"t":"2024-11-08T05:00:00Z","v":34916198,"vw":0.886649},{"c":1.02,"h":1.04,"l":0.9199,"n":50347,"o":0.92,"t":"2024-11-11T05:00:00Z","v":49789501,"vw":0.9913},{"c":1.13,"h":1.18,"l":1.01,"n":55510,"o":1.05,"t":"2024-11-12T05:00:00Z","v":34813776,"vw":1.095193},{"c":1.05,"h":1.24,"l":1.04,"n":36929,"o":1.1498,"t":"2024-11-13T05:00:00Z","v":23071982,"vw":1.140263},{"c":1.03,"h":1.11,"l":1.01,"n":23774,"o":1.05,"t":"2024-11-14T05:00:00Z","v":12194422,"vw":1.048086},{"c":0.98,"h":1.04,"l":0.971,"n":27749,"o":1,"t":"2024-11-15T05:00:00Z","v":25479284,"vw":0.993484},{"c":0.8649,"h":0.8891,"l":0.82,"n":46945,"o":0.88,"t":"2024-11-18T05:00:00Z","v":65209509,"vw":0.843119},{"c":0.8001,"h":0.8551,"l":0.8,"n":29749,"o":0.84,"t":"2024-11-19T05:00:00Z","v":53272876,"vw":0.814203},{"c":0.7594,"h":0.8015,"l":0.751,"n":54770,"o":0.8,"t":"2024-11-20T05:00:00Z","v":103131236,"vw":0.771574},{"c":10.86,"h":11.27,"l":9.5101,"n":24954,"o":10.84,"t":"2024-11-21T05:00:00Z","v":2326555,"vw":10.38371},{"c":8.95,"h":10.89,"l":8.8,"n":44049,"o":10.89,"t":"2024-11-22T05:00:00Z","v":5389129,"vw":9.126057},{"c":9.6,"h":9.9176,"l":8.71,"n":34901,"o":9.11,"t":"2024-11-25T05:00:00Z","v":4143239,"vw":9.536119},{"c":8.69,"h":9.5,"l":8.6301,"n":20335,"o":9.5,"t":"2024-11-26T05:00:00Z","v":2684921,"vw":8.927063},{"c":9.06,"h":9.18,"l":8.705,"n":12658,"o":8.86,"t":"2024-11-27T05:00:00Z","v":1204108,"vw":8.955413},{"c":8.88,"h":9.45,"l":8.75,"n":10067,"o":9.25,"t":"2024-11-29T05:00:00Z","v":1200304,"vw":9.04041},{"c":8.45,"h":8.9,"l":8.1,"n":16477,"o":8.9,"t":"2024-12-02T05:00:00Z","v":2221167,"vw":8.399503},{"c":8.02,"h":8.36,"l":7.9,"n":12805,"o":8.33,"t":"2024-12-03T05:00:00Z","v":1721356,"vw":8.057254},{"c":8.17,"h":8.4,"l":7.85,"n":9985,"o":8.02,"t":"2024-12-04T05:00:00Z","v":1420317,"vw":8.183095},{"c":7.53,"h":8.48,"l":7.45,"n":15076,"o":8.35,"t":"2024-12-05T05:00:00Z","v":2484884,"vw":7.790574},{"c":7.81,"h":8.43,"l":7.44,"n":17175,"o":7.58,"t":"2024-12-06T05:00:00Z","v":2327162,"vw":7.898549},{"c":7.84,"h":8.725,"l":7.76,"n":20175,"o":8,"t":"2024-12-09T05:00:00Z","v":3422637,"vw":8.152868},{"c":7.645,"h":7.77,"l":7.02,"n":17943,"o":7.77,"t":"2024-12-10T05:00:00Z","v":2779064,"vw":7.299156},{"c":7.49,"h":7.7298,"l":7.27,"n":10990,"o":7.67,"t":"2024-12-11T05:00:00Z","v":1119929,"vw":7.52452},{"c":6.93,"h":7.37,"l":6.86,"n":16568,"o":7.37,"t":"2024-12-12T05:00:00Z","v":2097051,"vw":6.987194},{"c":6.42,"h":6.88,"l":6.3394,"n":15441,"o":6.86,"t":"2024-12-13T05:00:00Z","v":2643162,"vw":6.493953},{"c":6.07,"h":6.57,"l":6.03,"n":17755,"o":6.4,"t":"2024-12-16T05:00:00Z","v":2769928,"vw":6.241273},{"c":6.2,"h":6.28,"l":5.58,"n":21233,"o":6.02,"t":"2024-12-17T05:00:00Z","v":3583645,"vw":5.96628},{"c":5.67,"h":6.32,"l":5.55,"n":18057,"o":6.2,"t":"2024-12-18T05:00:00Z","v":2802017,"vw":5.951304},{"c":5.49,"h":5.82,"l":5.39,"n":13729,"o":5.78,"t":"2024-12-19T05:00:00Z","v":1662318,"vw":5.516346},{"c":5.3,"h":5.55,"l":5.21,"n":13976,"o":5.33,"t":"2024-12-20T05:00:00Z","v":2663943,"vw":5.374846},{"c":5.04,"h":5.38,"l":4.99,"n":19493,"o":5.31,"t":"2024-12-23T05:00:00Z","v":2977723,"vw":5.142049},{"c":5.18,"h":5.3,"l":4.93,"n":9225,"o":5,"t":"2024-12-24T05:00:00Z","v":1485468,"vw":5.144984},{"c":5.48,"h":5.5,"l":4.985,"n":16901,"o":5.09,"t":"2024-12-26T05:00:00Z","v":2243904,"vw":5.316728},{"c":5.84,"h":6.5177,"l":5.54,"n":36683,"o":6.28,"t":"2024-12-27T05:00:00Z","v":6813191,"vw":5.977129},{"c":5.46,"h":5.67,"l":5.15,"n":20159,"o":5.65,"t":"2024-12-30T05:00:00Z","v":3021630,"vw":5.376579},{"c":5.38,"h":6.34,"l":5.32,"n":18320,"o":5.47,"t":"2024-12-31T05:00:00Z","v":3268261,"vw":5.726408},{"c":6.14,"h":6.251,"l":5.3312,"n":18979,"o":5.38,"t":"2025-01-02T05:00:00Z","v":3171524,"vw":5.981492},{"c":6.66,"h":7.05,"l":6.1155,"n":25328,"o":6.24,"t":"2025-01-03T05:00:00Z","v":4797781,"vw":6.731883},{"c":8.48,"h":8.69,"l":6.81,"n":45811,"o":7,"t":"2025-01-06T05:00:00Z","v":7514781,"vw":7.947358},{"c":8.84,"h":10.4,"l":8.55,"n":68649,"o":9.12,"t":"2025-01-07T05:00:00Z","v":10640103,"vw":9.468113},{"c":7.83,"h":8.38,"l":7.51,"n":24886,"o":8.26,"t":"2025-01-08T05:00:00Z","v":3168559,"vw":7.86324},{"c":7.4,"h":8.0799,"l":7.301,"n":19120,"o":7.5,"t":"2025-01-10T05:00:00Z","v":2388116,"vw":7.665604},{"c":6.8,"h":6.93,"l":6.5,"n":16175,"o":6.92,"t":"2025-01-13T05:00:00Z","v":2126305,"vw":6.690392},{"c":5.95,"h":7.14,"l":5.73,"n":18392,"o":7.06,"t":"2025-01-14T05:00:00Z","v":3357650,"vw":6.220549},{"c":7.47,"h":7.73,"l":6.23,"n":24764,"o":6.25,"t":"2025-01-15T05:00:00Z","v":4387687,"vw":7.204344},{"c":6.9,"h":7.44,"l":6.87,"n":14237,"o":7.44,"t":"2025-01-16T05:00:00Z","v":1876140,"vw":7.083567},{"c":6.72,"h":7.32,"l":6.51,"n":14771,"o":7.09,"t":"2025-01-17T05:00:00Z","v":1934862,"vw":6.808234},{"c":6.49,"h":6.8422,"l":6.09,"n":16857,"o":6.78,"t":"2025-01-21T05:00:00Z","v":2424229,"vw":6.376236},{"c":6.26,"h":6.5698,"l":6.26,"n":10079,"o":6.49,"t":"2025-01-22T05:00:00Z","v":1109130,"vw":6.381235},{"c":6.18,"h":6.29,"l":5.89,"n":13582,"o":6.05,"t":"2025-01-23T05:00:00Z","v":1818248,"vw":6.083752},{"c":6.42,"h":6.605,"l":6.0579,"n":12375,"o":6.24,"t":"2025-01-24T05:00:00Z","v":1419339,"vw":6.376868},{"c":5.61,"h":6.3,"l":5.43,"n":20768,"o":6.19,"t":"2025-01-27T05:00:00Z","v":2916905,"vw":5.733943},{"c":5.345,"h":5.6644,"l":5.18,"n":14003,"o":5.64,"t":"2025-01-28T05:00:00Z","v":1845890,"vw":5.335249},{"c":5.25,"h":5.45,"l":5.16,"n":9114,"o":5.39,"t":"2025-01-29T05:00:00Z","v":1002234,"vw":5.278645},{"c":5.34,"h":5.505,"l":5.165,"n":10198,"o":5.3,"t":"2025-01-30T05:00:00Z","v":1413565,"vw":5.337249},{"c":5.75,"h":6.3,"l":5.36,"n":20352,"o":5.36,"t":"2025-01-31T05:00:00Z","v":3501994,"vw":5.892283},{"c":5.31,"h":5.5099,"l":5.23,"n":14895,"o":5.42,"t":"2025-02-03T05:00:00Z","v":1753906,"vw":5.361057},{"c":5.68,"h":5.84,"l":5.25,"n":10743,"o":5.36,"t":"2025-02-04T05:00:00Z","v":1561344,"vw":5.596514},{"c":5.43,"h":5.97,"l":5.38,"n":9758,"o":5.75,"t":"2025-02-05T05:00:00Z","v":1262610,"vw":5.525071},{"c":5.415,"h":5.8,"l":5.405,"n":11503,"o":5.52,"t":"2025-02-06T05:00:00Z","v":1399057,"vw":5.59577},{"c":5.44,"h":5.59,"l":5.23,"n":9725,"o":5.44,"t":"2025-02-07T05:00:00Z","v":1428684,"vw":5.362569},{"c":5.56,"h":5.98,"l":5.37,"n":11092,"o":5.48,"t":"2025-02-10T05:00:00Z","v":1474774,"vw":5.665972},{"c":5.6,"h":5.77,"l":5.35,"n":7797,"o":5.53,"t":"2025-02-11T05:00:00Z","v":1148183,"vw":5.567195},{"c":5.49,"h":5.6812,"l":5.3,"n":8188,"o":5.58,"t":"2025-02-12T05:00:00Z","v":1103157,"vw":5.466191},{"c":6.6,"h":6.6687,"l":5.54,"n":20203,"o":5.59,"t":"2025-02-13T05:00:00Z","v":3169495,"vw":6.204084},{"c":6.45,"h":7.37,"l":6.4293,"n":15703,"o":6.87,"t":"2025-02-14T05:00:00Z","v":2197321,"vw":6.78933},{"c":7.27,"h":7.4299,"l":6.55,"n":22912,"o":6.59,"t":"2025-02-18T05:00:00Z","v":3021269,"vw":7.105071},{"c":6.86,"h":7.3317,"l":6.77,"n":11433,"o":7.31,"t":"2025-02-19T05:00:00Z","v":1431546,"vw":7.085469},{"c":7.01,"h":7.078,"l":6.55,"n":8465,"o":6.95,"t":"2025-02-20T05:00:00Z","v":882847,"vw":6.804626},{"c":6.155,"h":7.16,"l":6.1,"n":12917,"o":7.1,"t":"2025-02-21T05:00:00Z","v":1580721,"vw":6.514426},{"c":5.54,"h":6.16,"l":5.54,"n":11094,"o":6.16,"t":"2025-02-24T05:00:00Z","v":1501432,"vw":5.724057},{"c":5.205,"h":5.69,"l":5.11,"n":14368,"o":5.5,"t":"2025-02-25T05:00:00Z","v":1970704,"vw":5.254343},{"c":5.315,"h":5.55,"l":5.215,"n":7741,"o":5.3,"t":"2025-02-26T05:00:00Z","v":955222,"vw":5.357452},{"c":5.14,"h":5.565,"l":5.12,"n":8099,"o":5.46,"t":"2025-02-27T05:00:00Z","v":990861,"vw":5.331216},{"c":5.2,"h":5.275,"l":4.925,"n":7543,"o":5.1,"t":"2025-02-28T05:00:00Z","v":967881,"vw":5.133954},{"c":4.79,"h":5.33,"l":4.66,"n":14013,"o":5.33,"t":"2025-03-03T05:00:00Z","v":1671834,"vw":4.956097},{"c":4.86,"h":5.1,"l":4.475,"n":11884,"o":4.61,"t":"2025-03-04T05:00:00Z","v":1593873,"vw":4.721457},{"c":5.27,"h":5.28,"l":4.89,"n":10303,"o":4.91,"t":"2025-03-05T05:00:00Z","v":1544116,"vw":5.102839},{"c":5.17,"h":5.39,"l":5.02,"n":7237,"o":5.18,"t":"2025-03-06T05:00:00Z","v":871639,"vw":5.155195},{"c":4.99,"h":5.11,"l":4.63,"n":11668,"o":5.06,"t":"2025-03-07T05:00:00Z","v":1378841,"vw":4.836706},{"c":4.66,"h":4.9,"l":4.56,"n":8800,"o":4.87,"t":"2025-03-10T04:00:00Z","v":953154,"vw":4.653013},{"c":4.73,"h":4.79,"l":4.49,"n":9052,"o":4.75,"t":"2025-03-11T04:00:00Z","v":1180358,"vw":4.659709},{"c":4.85,"h":5.04,"l":4.565,"n":8175,"o":4.83,"t":"2025-03-12T04:00:00Z","v":1169110,"vw":4.819668},{"c":4.68,"h":5.015,"l":4.615,"n":5655,"o":4.87,"t":"2025-03-13T04:00:00Z","v":671723,"vw":4.770024},{"c":5.05,"h":5.06,"l":4.7,"n":6268,"o":4.7,"t":"2025-03-14T04:00:00Z","v":701388,"vw":4.927574},{"c":6.42,"h":6.5,"l":5.34,"n":30313,"o":5.38,"t":"2025-03-17T04:00:00Z","v":4810106,"vw":6.152612},{"c":6.83,"h":7.3699,"l":6.4,"n":37079,"o":6.51,"t":"2025-03-18T04:00:00Z","v":7179129,"vw":6.961654},{"c":7.24,"h":7.3,"l":6.71,"n":16608,"o":6.78,"t":"2025-03-19T04:00:00Z","v":3036049,"vw":7.079217},{"c":6.28,"h":7.37,"l":6.26,"n":20912,"o":7.31,"t":"2025-03-20T04:00:00Z","v":3547519,"vw":6.657133},{"c":8.35,"h":8.5,"l":6.8,"n":55358,"o":7,"t":"2025-03-21T04:00:00Z","v":11727927,"vw":7.664829},{"c":6.41,"h":8.53,"l":6.16,"n":50016,"o":8.53,"t":"2025-03-24T04:00:00Z","v":9172428,"vw":7.058897},{"c":6.43,"h":6.55,"l":6.06,"n":26141,"o":6.5,"t":"2025-03-25T04:00:00Z","v":4041048,"vw":6.282182},{"c":5.66,"h":6.42,"l":5.485,"n":20970,"o":6.34,"t":"2025-03-26T04:00:00Z","v":3575841,"vw":5.81172},{"c":6.15,"h":6.83,"l":5.35,"n":57057,"o":5.55,"t":"2025-03-27T04:00:00Z","v":12113567,"vw":6.345526},{"c":6.015,"h":6.08,"l":5.6,"n":14710,"o":6,"t":"2025-03-28T04:00:00Z","v":2732466,"vw":5.849735},{"c":5.39,"h":5.82,"l":5.38,"n":16447,"o":5.73,"t":"2025-03-31T04:00:00Z","v":2512948,"vw":5.503201},{"c":5.22,"h":5.45,"l":5.15,"n":11199,"o":5.36,"t":"2025-04-01T04:00:00Z","v":1748034,"vw":5.292999},{"c":5.1,"h":5.45,"l":4.95,"n":13945,"o":5.1,"t":"2025-04-02T04:00:00Z","v":2161783,"vw":5.135056},{"c":5,"h":5.065,"l":4.68,"n":14460,"o":4.85,"t":"2025-04-03T04:00:00Z","v":2058457,"vw":4.861753},{"c":5.06,"h":5.1,"l":4.25,"n":16995,"o":4.76,"t":"2025-04-04T04:00:00Z","v":2531720,"vw":4.728642},{"c":4.98,"h":5.18,"l":4.46,"n":13968,"o":4.6,"t":"2025-04-07T04:00:00Z","v":2114347,"vw":4.837005},{"c":4.62,"h":5.158,"l":4.535,"n":14822,"o":5.13,"t":"2025-04-08T04:00:00Z","v":2220717,"vw":4.792168},{"c":4.85,"h":4.94,"l":4.39,"n":16047,"o":4.52,"t":"2025-04-09T04:00:00Z","v":2842877,"vw":4.747954},{"c":4.52,"h":4.6709,"l":4.365,"n":12680,"o":4.67,"t":"2025-04-10T04:00:00Z","v":1761010,"vw":4.47303},{"c":4.42,"h":4.53,"l":4.3,"n":9182,"o":4.49,"t":"2025-04-11T04:00:00Z","v":1513002,"vw":4.35644},{"c":4.015,"h":4.5176,"l":3.92,"n":16813,"o":4.51,"t":"2025-04-14T04:00:00Z","v":3173222,"vw":4.080144},{"c":3.69,"h":4.04,"l":3.63,"n":14766,"o":4.025,"t":"2025-04-15T04:00:00Z","v":2640729,"vw":3.791455},{"c":3.33,"h":3.69,"l":3.3,"n":17239,"o":3.55,"t":"2025-04-16T04:00:00Z","v":2828336,"vw":3.443155},{"c":3.8,"h":3.84,"l":3.41,"n":11556,"o":3.42,"t":"2025-04-17T04:00:00Z","v":2360110,"vw":3.679729},{"c":3.82,"h":3.85,"l":3.6018,"n":8501,"o":3.7,"t":"2025-04-21T04:00:00Z","v":1286997,"vw":3.716812},{"c":3.66,"h":3.99,"l":3.58,"n":9923,"o":3.875,"t":"2025-04-22T04:00:00Z","v":1529882,"vw":3.730433},{"c":3.63,"h":3.89,"l":3.61,"n":9352,"o":3.8,"t":"2025-04-23T04:00:00Z","v":1563333,"vw":3.738528},{"c":3.85,"h":3.895,"l":3.64,"n":7537,"o":3.675,"t":"2025-04-24T04:00:00Z","v":1383821,"vw":3.803103},{"c":3.87,"h":4.03,"l":3.81,"n":11784,"o":3.87,"t":"2025-04-25T04:00:00Z","v":1928879,"vw":3.910044},{"c":3.82,"h":4.02,"l":3.74,"n":7319,"o":3.92,"t":"2025-04-28T04:00:00Z","v":1460854,"vw":3.877667},{"c":4.08,"h":4.18,"l":3.84,"n":11615,"o":3.85,"t":"2025-04-29T04:00:00Z","v":2198767,"vw":4.027781},{"c":3.91,"h":3.9699,"l":3.76,"n":8205,"o":3.885,"t":"2025-04-30T04:00:00Z","v":1641110,"vw":3.867274},{"c":3.94,"h":4.01,"l":3.85,"n":7377,"o":3.9,"t":"2025-05-01T04:00:00Z","v":1148433,"vw":3.928602},{"c":3.95,"h":4.1,"l":3.93,"n":7805,"o":3.99,"t":"2025-05-02T04:00:00Z","v":1095035,"vw":4.025907},{"c":3.86,"h":4.0298,"l":3.79,"n":7024,"o":4.02,"t":"2025-05-05T04:00:00Z","v":1298866,"vw":3.869479},{"c":3.74,"h":3.86,"l":3.61,"n":7312,"o":3.83,"t":"2025-05-06T04:00:00Z","v":1437835,"vw":3.699563},{"c":3.85,"h":3.86,"l":3.6607,"n":4958,"o":3.7,"t":"2025-05-07T04:00:00Z","v":686004,"vw":3.791343},{"c":3.98,"h":4.0438,"l":3.86,"n":8089,"o":3.92,"t":"2025-05-08T04:00:00Z","v":1210084,"vw":3.984272},{"c":4.16,"h":4.24,"l":4.01,"n":10979,"o":4.03,"t":"2025-05-09T04:00:00Z","v":1912140,"vw":4.147925},{"c":4.6,"h":4.73,"l":4.27,"n":15848,"o":4.37,"t":"2025-05-12T04:00:00Z","v":2739312,"vw":4.498344},{"c":4.53,"h":4.6663,"l":4.41,"n":10245,"o":4.6254,"t":"2025-05-13T04:00:00Z","v":1607779,"vw":4.538254},{"c":4.76,"h":4.8,"l":4.14,"n":20546,"o":4.6,"t":"2025-05-14T04:00:00Z","v":4033375,"vw":4.442841},{"c":3.96,"h":4.16,"l":3.83,"n":21618,"o":3.91,"t":"2025-05-15T04:00:00Z","v":4999563,"vw":3.9698},{"c":4.72,"h":4.82,"l":3.91,"n":21915,"o":4.005,"t":"2025-05-16T04:00:00Z","v":4819688,"vw":4.417005},{"c":4.54,"h":4.77,"l":4.43,"n":11955,"o":4.49,"t":"2025-05-19T04:00:00Z","v":1640101,"vw":4.602141},{"c":4.17,"h":4.59,"l":4.1,"n":8852,"o":4.57,"t":"2025-05-20T04:00:00Z","v":1461661,"vw":4.286039},{"c":3.96,"h":4.14,"l":3.92,"n":10680,"o":4.1,"t":"2025-05-21T04:00:00Z","v":1867244,"vw":4.013725},{"c":3.9,"h":3.93,"l":3.56,"n":15264,"o":3.79,"t":"2025-05-22T04:00:00Z","v":3445276,"vw":3.681707},{"c":3.63,"h":3.82,"l":3.6,"n":14800,"o":3.81,"t":"2025-05-23T04:00:00Z","v":2431794,"vw":3.652505},{"c":3.69,"h":3.805,"l":3.58,"n":14702,"o":3.664,"t":"2025-05-27T04:00:00Z","v":2243711,"vw":3.674319},{"c":3.72,"h":3.76,"l":3.68,"n":8633,"o":3.7,"t":"2025-05-28T04:00:00Z","v":1384001,"vw":3.717118},{"c":3.74,"h":3.8799,"l":3.7,"n":10021,"o":3.79,"t":"2025-05-29T04:00:00Z","v":1431466,"vw":3.766},{"c":3.59,"h":3.71,"l":3.53,"n":7848,"o":3.7,"t":"2025-05-30T04:00:00Z","v":1225974,"vw":3.598313},{"c":3.52,"h":3.6,"l":3.46,"n":8955,"o":3.6,"t":"2025-06-02T04:00:00Z","v":1313907,"vw":3.50014},{"c":3.435,"h":3.5706,"l":3.37,"n":12452,"o":3.52,"t":"2025-06-03T04:00:00Z","v":1739106,"vw":3.447177},{"c":3.43,"h":3.44,"l":3.32,"n":12214,"o":3.41,"t":"2025-06-04T04:00:00Z","v":1935535,"vw":3.367152},{"c":3.32,"h":3.43,"l":3.25,"n":10750,"o":3.43,"t":"2025-06-05T04:00:00Z","v":2227361,"vw":3.314401},{"c":3.37,"h":3.37,"l":3.25,"n":11239,"o":3.32,"t":"2025-06-06T04:00:00Z","v":1707639,"vw":3.326519},{"c":3.34,"h":3.38,"l":3.28,"n":11543,"o":3.31,"t":"2025-06-09T04:00:00Z","v":1556153,"vw":3.335109},{"c":3.46,"h":3.56,"l":3.29,"n":11832,"o":3.35,"t":"2025-06-10T04:00:00Z","v":2971423,"vw":3.429552},{"c":3.27,"h":3.71,"l":3.23,"n":32146,"o":3.46,"t":"2025-06-11T04:00:00Z","v":9456370,"vw":3.414071},{"c":3.135,"h":3.26,"l":3.05,"n":13969,"o":3.25,"t":"2025-06-12T04:00:00Z","v":3428277,"vw":3.112782},{"c":2.965,"h":3.07,"l":2.95,"n":10416,"o":3.05,"t":"2025-06-13T04:00:00Z","v":2476842,"vw":2.998297},{"c":2.985,"h":3.01,"l":2.88,"n":14150,"o":2.96,"t":"2025-06-16T04:00:00Z","v":2274895,"vw":2.971972},{"c":2.89,"h":3.04,"l":2.87,"n":10849,"o":2.98,"t":"2025-06-17T04:00:00Z","v":2047588,"vw":2.938179},{"c":2.89,"h":2.92,"l":2.78,"n":15560,"o":2.865,"t":"2025-06-18T04:00:00Z","v":3068612,"vw":2.854616},{"c":2.71,"h":2.9201,"l":2.71,"n":12707,"o":2.92,"t":"2025-06-20T04:00:00Z","v":4949160,"vw":2.752166},{"c":2.61,"h":2.7,"l":2.515,"n":11539,"o":2.65,"t":"2025-06-23T04:00:00Z","v":2860455,"vw":2.590914},{"c":2.69,"h":2.72,"l":2.62,"n":10110,"o":2.64,"t":"2025-06-24T04:00:00Z","v":2728304,"vw":2.66276},{"c":2.69,"h":2.737,"l":2.66,"n":5359,"o":2.73,"t":"2025-06-25T04:00:00Z","v":1063837,"vw":2.689904},{"c":2.95,"h":2.985,"l":2.7,"n":14359,"o":2.7,"t":"2025-06-26T04:00:00Z","v":3697758,"vw":2.87682},{"c":2.91,"h":3.05,"l":2.9,"n":10866,"o":3.005,"t":"2025-06-27T04:00:00Z","v":5235001,"vw":2.95127},{"c":2.87,"h":3.04,"l":2.83,"n":10691,"o":2.95,"t":"2025-06-30T04:00:00Z","v":2426795,"vw":2.917255},{"c":2.76,"h":2.93,"l":2.74,"n":8252,"o":2.84,"t":"2025-07-01T04:00:00Z","v":1897467,"vw":2.806882},{"c":2.84,"h":2.91,"l":2.73,"n":9716,"o":2.75,"t":"2025-07-02T04:00:00Z","v":2101524,"vw":2.829009},{"c":3.03,"h":3.08,"l":2.86,"n":12863,"o":2.89,"t":"2025-07-03T04:00:00Z","v":3877880,"vw":3.004339},{"c":2.87,"h":3,"l":2.81,"n":13264,"o":3,"t":"2025-07-07T04:00:00Z","v":2436406,"vw":2.876507},{"c":3.02,"h":3.08,"l":2.87,"n":15801,"o":2.87,"t":"2025-07-08T04:00:00Z","v":3751045,"vw":3.007062},{"c":2.95,"h":3.14,"l":2.91,"n":13624,"o":3.02,"t":"2025-07-09T04:00:00Z","v":2344343,"vw":3.003775},{"c":2.88,"h":2.95,"l":2.87,"n":7020,"o":2.94,"t":"2025-07-10T04:00:00Z","v":1422940,"vw":2.90974},{"c":2.77,"h":2.85,"l":2.75,"n":9922,"o":2.85,"t":"2025-07-11T04:00:00Z","v":2208269,"vw":2.784761},{"c":2.78,"h":2.805,"l":2.69,"n":11037,"o":2.76,"t":"2025-07-14T04:00:00Z","v":2189716,"vw":2.73243},{"c":2.85,"h":2.97,"l":2.82,"n":8947,"o":2.83,"t":"2025-07-15T04:00:00Z","v":2491926,"vw":2.879998},{"c":2.91,"h":2.94,"l":2.7601,"n":10657,"o":2.86,"t":"2025-07-16T04:00:00Z","v":2555442,"vw":2.858743},{"c":3.26,"h":3.58,"l":2.9301,"n":38125,"o":2.94,"t":"2025-07-17T04:00:00Z","v":13434895,"vw":3.324632},{"c":3.1,"h":3.4899,"l":3.08,"n":20131,"o":3.325,"t":"2025-07-18T04:00:00Z","v":6148583,"vw":3.284975},{"c":3.05,"h":3.31,"l":3.01,"n":14680,"o":3.205,"t":"2025-07-21T04:00:00Z","v":3708650,"vw":3.136732},{"c":3.47,"h":3.495,"l":2.98,"n":22711,"o":3.08,"t":"2025-07-22T04:00:00Z","v":6883133,"vw":3.275544},{"c":3.78,"h":3.86,"l":3.5,"n":26527,"o":3.65,"t":"2025-07-23T04:00:00Z","v":6783946,"vw":3.665771},{"c":3.39,"h":3.84,"l":3.375,"n":20972,"o":3.775,"t":"2025-07-24T04:00:00Z","v":5115244,"vw":3.527978},{"c":3.2,"h":3.48,"l":3.12,"n":13457,"o":3.48,"t":"2025-07-25T04:00:00Z","v":3560227,"vw":3.21117},{"c":3.32,"h":3.56,"l":3.24,"n":21194,"o":3.39,"t":"2025-07-28T04:00:00Z","v":4473752,"vw":3.380172},{"c":3.1,"h":3.5199,"l":3.05,"n":15677,"o":3.37,"t":"2025-07-29T04:00:00Z","v":4161891,"vw":3.191809},{"c":3.13,"h":3.29,"l":3.095,"n":13806,"o":3.12,"t":"2025-07-30T04:00:00Z","v":3124161,"vw":3.189944},{"c":2.97,"h":3.16,"l":2.95,"n":11864,"o":3.08,"t":"2025-07-31T04:00:00Z","v":2696617,"vw":3.055829},{"c":2.79,"h":2.91,"l":2.7,"n":15053,"o":2.89,"t":"2025-08-01T04:00:00Z","v":3833382,"vw":2.781872},{"c":2.73,"h":2.84,"l":2.65,"n":16144,"o":2.84,"t":"2025-08-04T04:00:00Z","v":3076849,"vw":2.722342},{"c":2.7,"h":2.735,"l":2.64,"n":8851,"o":2.71,"t":"2025-08-05T04:00:00Z","v":1805582,"vw":2.68204},{"c":2.55,"h":2.7,"l":2.5,"n":12512,"o":2.69,"t":"2025-08-06T04:00:00Z","v":3842880,"vw":2.557351},{"c":2.56,"h":2.67,"l":2.55,"n":8078,"o":2.57,"t":"2025-08-07T04:00:00Z","v":1870909,"vw":2.60217},{"c":2.68,"h":2.735,"l":2.58,"n":8857,"o":2.59,"t":"2025-08-08T04:00:00Z","v":2033790,"vw":2.654422},{"c":2.69,"h":2.77,"l":2.66,"n":10997,"o":2.7,"t":"2025-08-11T04:00:00Z","v":2732053,"vw":2.716309},{"c":3.01,"h":3.02,"l":2.701,"n":20825,"o":2.701,"t":"2025-08-12T04:00:00Z","v":6610475,"vw":2.863255},{"c":2.54,"h":2.5599,"l":2.3201,"n":31368,"o":2.38,"t":"2025-08-13T04:00:00Z","v":12847847,"vw":2.419295},{"c":2.46,"h":2.4914,"l":2.41,"n":11691,"o":2.48,"t":"2025-08-14T04:00:00Z","v":2480766,"vw":2.452481},{"c":2.3,"h":2.48,"l":2.28,"n":18852,"o":2.46,"t":"2025-08-15T04:00:00Z","v":5554395,"vw":2.332392},{"c":2.15,"h":2.2979,"l":2.115,"n":20349,"o":2.29,"t":"2025-08-18T04:00:00Z","v":6942617,"vw":2.166945},{"c":1.975,"h":2.15,"l":1.93,"n":18767,"o":2.15,"t":"2025-08-19T04:00:00Z","v":6601400,"vw":1.995276},{"c":1.97,"h":2.01,"l":1.92,"n":12602,"o":1.94,"t":"2025-08-20T04:00:00Z","v":3300787,"vw":1.970018},{"c":1.99,"h":2,"l":1.89,"n":10859,"o":1.95,"t":"2025-08-21T04:00:00Z","v":2364704,"vw":1.958385},{"c":2,"h":2.04,"l":1.94,"n":10496,"o":1.995,"t":"2025-08-22T04:00:00Z","v":3193283,"vw":2.000422},{"c":1.94,"h":2,"l":1.915,"n":10044,"o":2,"t":"2025-08-25T04:00:00Z","v":2820449,"vw":1.941434},{"c":1.84,"h":1.96,"l":1.815,"n":14108,"o":1.93,"t":"2025-08-26T04:00:00Z","v":4220138,"vw":1.879278},{"c":1.84,"h":1.91,"l":1.82,"n":8326,"o":1.85,"t":"2025-08-27T04:00:00Z","v":2671539,"vw":1.860438},{"c":1.76,"h":1.86,"l":1.73,"n":12146,"o":1.85,"t":"2025-08-28T04:00:00Z","v":5410615,"vw":1.776491},{"c":1.7,"h":1.785,"l":1.69,"n":8046,"o":1.76,"t":"2025-08-29T04:00:00Z","v":2857152,"vw":1.715603},{"c":1.63,"h":1.68,"l":1.58,"n":12171,"o":1.65,"t":"2025-09-02T04:00:00Z","v":4045255,"vw":1.618507},{"c":1.65,"h":1.66,"l":1.6,"n":7979,"o":1.63,"t":"2025-09-03T04:00:00Z","v":2231761,"vw":1.634561},{"c":1.69,"h":1.715,"l":1.6,"n":8885,"o":1.64,"t":"2025-09-04T04:00:00Z","v":2625519,"vw":1.667638},{"c":1.66,"h":1.76,"l":1.64,"n":7789,"o":1.71,"t":"2025-09-05T04:00:00Z","v":2543756,"vw":1.679964},{"c":1.71,"h":1.72,"l":1.62,"n":10834,"o":1.69,"t":"2025-09-08T04:00:00Z","v":2559377,"vw":1.664536},{"c":1.71,"h":1.77,"l":1.7,"n":8033,"o":1.71,"t":"2025-09-09T04:00:00Z","v":2513539,"vw":1.730126},{"c":1.68,"h":1.75,"l":1.67,"n":6242,"o":1.72,"t":"2025-09-10T04:00:00Z","v":2489954,"vw":1.706282},{"c":1.77,"h":1.85,"l":1.675,"n":13221,"o":1.68,"t":"2025-09-11T04:00:00Z","v":4352524,"vw":1.786663},{"c":1.88,"h":1.91,"l":1.7535,"n":8104,"o":1.795,"t":"2025-09-12T04:00:00Z","v":2891405,"vw":1.846744},{"c":2.13,"h":2.2,"l":1.895,"n":26936,"o":1.91,"t":"2025-09-15T04:00:00Z","v":9950927,"vw":2.111227},{"c":2.11,"h":2.13,"l":1.93,"n":15853,"o":2.13,"t":"2025-09-16T04:00:00Z","v":4920593,"vw":2.048762},{"c":2.4,"h":2.55,"l":2.1,"n":38502,"o":2.11,"t":"2025-09-17T04:00:00Z","v":14842060,"vw":2.371445},{"c":2.31,"h":2.43,"l":2.22,"n":24435,"o":2.43,"t":"2025-09-18T04:00:00Z","v":7587285,"vw":2.301923},{"c":2.28,"h":2.45,"l":2.245,"n":14065,"o":2.34,"t":"2025-09-19T04:00:00Z","v":5606070,"vw":2.300189},{"c":2.17,"h":2.25,"l":2.095,"n":16309,"o":2.24,"t":"2025-09-22T04:00:00Z","v":4718883,"vw":2.145718},{"c":2.3,"h":2.46,"l":2.14,"n":18385,"o":2.17,"t":"2025-09-23T04:00:00Z","v":6523783,"vw":2.324546},{"c":2.22,"h":2.33,"l":2.18,"n":10217,"o":2.29,"t":"2025-09-24T04:00:00Z","v":2757804,"vw":2.246738},{"c":2.13,"h":2.205,"l":2.08,"n":8392,"o":2.15,"t":"2025-09-25T04:00:00Z","v":2765513,"vw":2.140067},{"c":2.02,"h":2.1679,"l":2.01,"n":8155,"o":2.14,"t":"2025-09-26T04:00:00Z","v":3132972,"vw":2.06576},{"c":2.01,"h":2.07,"l":1.965,"n":10706,"o":2.04,"t":"2025-09-29T04:00:00Z","v":2992266,"vw":2.019858},{"c":1.91,"h":2.04,"l":1.82,"n":14944,"o":2.02,"t":"2025-09-30T04:00:00Z","v":4652284,"vw":1.897829},{"c":1.965,"h":2.07,"l":1.89,"n":19125,"o":1.9,"t":"2025-10-01T04:00:00Z","v":5709255,"vw":1.993965},{"c":2.17,"h":2.2,"l":2,"n":14116,"o":2.01,"t":"2025-10-02T04:00:00Z","v":5312888,"vw":2.118418},{"c":2.45,"h":2.58,"l":2.17,"n":32806,"o":2.17,"t":"2025-10-03T04:00:00Z","v":13848402,"vw":2.449079},{"c":2.24,"h":2.53,"l":2.21,"n":22905,"o":2.51,"t":"2025-10-06T04:00:00Z","v":8450576,"vw":2.329487},{"c":2.05,"h":2.25,"l":2.02,"n":17049,"o":2.24,"t":"2025-10-07T04:00:00Z","v":6986659,"vw":2.101953},{"c":2.21,"h":2.47,"l":2.06,"n":27852,"o":2.07,"t":"2025-10-08T04:00:00Z","v":11078812,"vw":2.297521},{"c":2.1,"h":2.36,"l":2.09,"n":15568,"o":2.24,"t":"2025-10-09T04:00:00Z","v":5993353,"vw":2.183595},{"c":1.94,"h":2.25,"l":1.91,"n":20434,"o":2.12,"t":"2025-10-10T04:00:00Z","v":9105348,"vw":2.045904},{"c":2.1,"h":2.12,"l":1.98,"n":13278,"o":2.02,"t":"2025-10-13T04:00:00Z","v":4521174,"vw":2.053997},{"c":2.09,"h":2.2199,"l":1.96,"n":16207,"o":2.03,"t":"2025-10-14T04:00:00Z","v":6442945,"vw":2.092728},{"c":2.02,"h":2.23,"l":1.99,"n":14422,"o":2.17,"t":"2025-10-15T04:00:00Z","v":6332705,"vw":2.093903},{"c":1.89,"h":2.165,"l":1.87,"n":18463,"o":2.06,"t":"2025-10-16T04:00:00Z","v":8466772,"vw":1.968872},{"c":1.94,"h":2.1,"l":1.92,"n":22795,"o":2.04,"t":"2025-10-17T04:00:00Z","v":7680027,"vw":1.976605},{"c":2,"h":2.09,"l":1.95,"n":13992,"o":1.96,"t":"2025-10-20T04:00:00Z","v":6196952,"vw":2.013558},{"c":1.815,"h":2.05,"l":1.8,"n":22269,"o":2.01,"t":"2025-10-21T04:00:00Z","v":10309466,"vw":1.882578},{"c":1.72,"h":1.85,"l":1.67,"n":13736,"o":1.84,"t":"2025-10-22T04:00:00Z","v":7757181,"vw":1.728804},{"c":1.69,"h":1.8,"l":1.67,"n":14731,"o":1.72,"t":"2025-10-23T04:00:00Z","v":5413145,"vw":1.719879},{"c":2.22,"h":2.28,"l":1.72,"n":46188,"o":1.725,"t":"2025-10-24T04:00:00Z","v":26891821,"vw":2.11212},{"c":2.32,"h":2.37,"l":2.07,"n":24771,"o":2.22,"t":"2025-10-27T04:00:00Z","v":10289089,"vw":2.239638},{"c":2.06,"h":2.295,"l":2.05,"n":15843,"o":2.295,"t":"2025-10-28T04:00:00Z","v":6291117,"vw":2.125753},{"c":2.09,"h":2.23,"l":2.05,"n":15190,"o":2.09,"t":"2025-10-29T04:00:00Z","v":6100843,"vw":2.143037},{"c":2.11,"h":2.255,"l":2.055,"n":16939,"o":2.06,"t":"2025-10-30T04:00:00Z","v":6463529,"vw":2.156107},{"c":1.16,"h":1.67,"l":1.08,"n":91416,"o":1.63,"t":"2025-10-31T04:00:00Z","v":60439751,"vw":1.224939},{"c":1.36,"h":1.44,"l":1.13,"n":40875,"o":1.165,"t":"2025-11-03T05:00:00Z","v":29428054,"vw":1.303305},{"c":1.35,"h":1.41,"l":1.23,"n":18936,"o":1.2513,"t":"2025-11-04T05:00:00Z","v":13284766,"vw":1.327611},{"c":1.24,"h":1.37,"l":1.2101,"n":13075,"o":1.34,"t":"2025-11-05T05:00:00Z","v":7178689,"vw":1.308394},{"c":1.15,"h":1.31,"l":1.15,"n":10897,"o":1.24,"t":"2025-11-06T05:00:00Z","v":5413319,"vw":1.215157},{"c":1.25,"h":1.275,"l":1.13,"n":9840,"o":1.165,"t":"2025-11-07T05:00:00Z","v":4454010,"vw":1.212835},{"c":1.19,"h":1.295,"l":1.17,"n":8576,"o":1.27,"t":"2025-11-10T05:00:00Z","v":3686853,"vw":1.211373},{"c":1.19,"h":1.21,"l":1.15,"n":6321,"o":1.19,"t":"2025-11-11T05:00:00Z","v":2179254,"vw":1.180481},{"c":1.16,"h":1.2,"l":1.12,"n":7371,"o":1.17,"t":"2025-11-12T05:00:00Z","v":3379417,"vw":1.155518},{"c":1.06,"h":1.14,"l":1.05,"n":31431,"o":1.12,"t":"2025-11-13T05:00:00Z","v":13740278,"vw":1.088711},{"c":1.01,"h":1.26,"l":1.01,"n":16902,"o":1.15,"t":"2025-11-14T05:00:00Z","v":10120453,"vw":1.11497},{"c":0.9074,"h":1.03,"l":0.8511,"n":17496,"o":0.9769,"t":"2025-11-17T05:00:00Z","v":12766898,"vw":0.91604},{"c":0.8661,"h":0.9,"l":0.8112,"n":10198,"o":0.8699,"t":"2025-11-18T05:00:00Z","v":5079914,"vw":0.848627},{"c":0.9053,"h":0.9828,"l":0.87,"n":8242,"o":0.9,"t":"2025-11-19T05:00:00Z","v":4439060,"vw":0.923566},{"c":0.9014,"h":1.14,"l":0.9,"n":12481,"o":0.91,"t":"2025-11-20T05:00:00Z","v":8263122,"vw":1.019608},{"c":0.855,"h":0.9322,"l":0.8456,"n":9987,"o":0.905,"t":"2025-11-21T05:00:00Z","v":4029785,"vw":0.887025},{"c":0.833,"h":0.91,"l":0.8,"n":10880,"o":0.8799,"t":"2025-11-24T05:00:00Z","v":3983138,"vw":0.825539},{"c":0.7967,"h":0.8338,"l":0.7967,"n":5792,"o":0.833,"t":"2025-11-25T05:00:00Z","v":2779428,"vw":0.807436},{"c":0.816,"h":0.8395,"l":0.7777,"n":7054,"o":0.78,"t":"2025-11-26T05:00:00Z","v":3429017,"vw":0.81166},{"c":0.9063,"h":0.9192,"l":0.8,"n":7798,"o":0.8,"t":"2025-11-28T05:00:00Z","v":3416709,"vw":0.882523},{"c":0.86,"h":0.91,"l":0.8515,"n":7373,"o":0.8826,"t":"2025-12-01T05:00:00Z","v":1894160,"vw":0.878768},{"c":0.8188,"h":0.9,"l":0.8188,"n":5246,"o":0.85,"t":"2025-12-02T05:00:00Z","v":1398848,"vw":0.863635},{"c":0.8786,"h":0.8878,"l":0.8036,"n":5804,"o":0.8188,"t":"2025-12-03T05:00:00Z","v":2246378,"vw":0.84645},{"c":1.03,"h":1.14,"l":0.89,"n":32908,"o":0.89,"t":"2025-12-04T05:00:00Z","v":16903964,"vw":1.054249},{"c":0.9296,"h":1.11,"l":0.915,"n":16794,"o":1.05,"t":"2025-12-05T05:00:00Z","v":8161925,"vw":1.006987},{"c":0.8701,"h":0.9693,"l":0.8316,"n":11584,"o":0.955,"t":"2025-12-08T05:00:00Z","v":5672308,"vw":0.88555},{"c":0.8589,"h":0.9,"l":0.85,"n":6639,"o":0.85,"t":"2025-12-09T05:00:00Z","v":2307842,"vw":0.877441},{"c":0.8735,"h":0.9195,"l":0.85,"n":6775,"o":0.863,"t":"2025-12-10T05:00:00Z","v":2280020,"vw":0.878962},{"c":0.9662,"h":1.04,"l":0.845,"n":16698,"o":0.87,"t":"2025-12-11T05:00:00Z","v":8988999,"vw":0.94956},{"c":0.8997,"h":1.03,"l":0.8905,"n":10322,"o":0.9699,"t":"2025-12-12T05:00:00Z","v":5299382,"vw":0.939874},{"c":0.3525,"h":0.8981,"l":0.3,"n":78478,"o":0.885,"t":"2025-12-15T05:00:00Z","v":59405596,"vw":0.407411},{"c":0.313,"h":0.3875,"l":0.3042,"n":44873,"o":0.36,"t":"2025-12-16T05:00:00Z","v":28588129,"vw":0.350699},{"c":0.226,"h":0.3071,"l":0.18,"n":59809,"o":0.3,"t":"2025-12-17T05:00:00Z","v":48788348,"vw":0.23296},{"c":0.22,"h":0.2248,"l":0.1813,"n":38407,"o":0.2113,"t":"2025-12-18T05:00:00Z","v":29837662,"vw":0.200869},{"c":0.6044,"h":0.69,"l":0.2135,"n":766205,"o":0.2163,"t":"2025-12-19T05:00:00Z","v":895789983,"vw":0.44165},{"c":0.2177,"h":0.2773,"l":0.2,"n":114256,"o":0.2754,"t":"2025-12-22T05:00:00Z","v":90011354,"vw":0.229842},{"c":0.1884,"h":0.2095,"l":0.1709,"n":37051,"o":0.1819,"t":"2025-12-23T05:00:00Z","v":37501178,"vw":0.186188},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2025-12-24T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2025-12-26T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2025-12-29T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2025-12-30T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2025-12-31T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-02T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-05T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-06T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-07T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-08T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-09T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-12T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-13T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-14T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-15T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-16T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-20T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-21T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-22T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-23T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-26T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-27T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-28T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-29T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-01-30T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-02T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-03T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-04T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-05T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-06T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-09T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-10T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-11T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-12T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-13T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-17T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-18T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-19T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-20T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-23T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-24T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-25T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-26T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-02-27T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-02T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-03T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-04T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-05T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-06T05:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-09T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-10T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-11T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-12T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-13T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-16T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-17T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-18T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-19T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-20T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-23T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-24T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-25T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-26T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-27T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-30T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-03-31T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-01T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-02T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-06T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-07T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-08T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-09T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-10T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-13T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-14T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-15T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-16T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-17T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-20T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-21T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-22T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-23T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-24T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-27T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-28T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-29T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-04-30T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-01T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-04T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-05T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-06T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-07T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-08T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-11T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-12T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-13T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-14T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-15T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-18T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-19T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-20T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-21T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-22T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-26T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-27T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-28T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-05-29T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-01T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-02T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-03T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-04T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-05T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-08T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-09T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-10T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-11T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-12T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-15T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-16T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-17T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-18T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-22T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-23T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-24T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-25T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-26T04:00:00Z","v":0,"vw":0},{"c":0.1884,"h":0.1884,"l":0.1884,"n":0,"o":0.1884,"t":"2026-06-29T04:00:00Z","v":0,"vw":0},{"c":50.6015,"h":50.7888,"l":50.005,"n":622,"o":50.04,"t":"2026-06-30T04:00:00Z","v":18327,"vw":50.498655},{"c":47.4937,"h":50.4,"l":46.5,"n":720,"o":50.4,"t":"2026-07-01T04:00:00Z","v":68097,"vw":47.836268},{"c":42.3789,"h":47.26,"l":41.63,"n":598,"o":47.26,"t":"2026-07-02T04:00:00Z","v":93651,"vw":42.36697},{"c":43.31,"h":45.43,"l":43.08,"n":1749,"o":45.43,"t":"2026-07-06T04:00:00Z","v":168205,"vw":44.146573},{"c":40.74,"h":42.355,"l":40.2,"n":995,"o":41.32,"t":"2026-07-07T04:00:00Z","v":119162,"vw":40.856014},{"c":41,"h":41.705,"l":40.06,"n":662,"o":41.2295,"t":"2026-07-08T04:00:00Z","v":91825,"vw":40.834035},{"c":43.47,"h":44.38,"l":43.0045,"n":929,"o":44.38,"t":"2026-07-09T04:00:00Z","v":161292,"vw":43.739558},{"c":42.6347,"h":43.75,"l":41.7701,"n":655,"o":43.75,"t":"2026-07-10T04:00:00Z","v":46711,"vw":42.482197},{"c":40.683,"h":42.6894,"l":40.25,"n":642,"o":41.88,"t":"2026-07-13T04:00:00Z","v":48102,"vw":40.795808},{"c":42.8576,"h":43.3,"l":42.21,"n":717,"o":43.3,"t":"2026-07-14T04:00:00Z","v":54330,"vw":42.853788},{"c":41.3542,"h":44.23,"l":40.41,"n":811,"o":44.23,"t":"2026-07-15T04:00:00Z","v":151642,"vw":41.719806},{"c":38.78,"h":39.71,"l":38.22,"n":896,"o":39.71,"t":"2026-07-16T04:00:00Z","v":80559,"vw":38.858063},{"c":37.4532,"h":38.2195,"l":35.21,"n":883,"o":36.11,"t":"2026-07-17T04:00:00Z","v":166588,"vw":37.312566},{"c":37.73,"h":39.55,"l":37.6,"n":529,"o":39.55,"t":"2026-07-20T04:00:00Z","v":54852,"vw":38.516694},{"c":41.83,"h":42.1199,"l":40.27,"n":1055,"o":40.39,"t":"2026-07-21T04:00:00Z","v":135911,"vw":41.289462},{"c":41.13,"h":41.94,"l":40.83,"n":986,"o":41.315,"t":"2026-07-22T04:00:00Z","v":90362,"vw":41.417971},{"c":41.13,"h":42.28,"l":40.64,"n":1109,"o":40.9,"t":"2026-07-23T04:00:00Z","v":118518,"vw":41.442505},{"c":38.62,"h":40.99,"l":38.47,"n":842,"o":40.99,"t":"2026-07-24T04:00:00Z","v":79459,"vw":39.046034},{"c":37.95,"h":39.78,"l":37.1,"n":985,"o":39.66,"t":"2026-07-27T04:00:00Z","v":103047,"vw":37.816534},{"c":35.01,"h":37,"l":33.5,"n":1233,"o":37,"t":"2026-07-28T04:00:00Z","v":111060,"vw":34.316319},{"c":32.55,"h":35,"l":32.55,"n":1608,"o":35,"t":"2026-07-29T04:00:00Z","v":107052,"vw":33.565941},{"c":35.5,"h":35.5,"l":34,"n":916,"o":34.75,"t":"2026-07-30T04:00:00Z","v":117410,"vw":35.052218},{"c":37.46,"h":39.43,"l":36.2959,"n":837,"o":39.43,"t":"2026-07-31T04:00:00Z","v":100710,"vw":37.696853},{"c":39.95,"h":39.95,"l":36,"n":1321,"o":37,"t":"2026-08-03T04:00:00Z","v":136983,"vw":38.844374},{"c":42.92,"h":43.19,"l":41.25,"n":2305,"o":42.73,"t":"2026-08-04T04:00:00Z","v":209265,"vw":42.445087},{"c":42.14,"h":44.75,"l":42.14,"n":10280,"o":44.69,"t":"2026-08-05T04:00:00Z","v":197844,"vw":43.42988},{"c":43.57,"h":44.49,"l":41.615,"n":2248,"o":42.95,"t":"2026-08-06T04:00:00Z","v":221790,"vw":43.823838},{"c":45.84,"h":46.6799,"l":44.502,"n":2798,"o":45.25,"t":"2026-08-07T04:00:00Z","v":331493,"vw":45.769303},{"c":43.97,"h":47.25,"l":43.88,"n":4374,"o":47.25,"t":"2026-08-10T04:00:00Z","v":322163,"vw":45.118255},{"c":44.42,"h":44.5,"l":43.42,"n":1408,"o":44.5,"t":"2026-08-11T04:00:00Z","v":136096,"vw":44.097417},{"c":47.62,"h":48.289,"l":45.9544,"n":12847,"o":47.5,"t":"2026-08-12T04:00:00Z","v":655901,"vw":47.136375},{"c":46.44,"h":47.52,"l":46.04,"n":3089,"o":46.705,"t":"2026-08-13T04:00:00Z","v":276915,"vw":46.91488},{"c":47.5,"h":48.18,"l":46.35,"n":2968,"o":46.675,"t":"2026-08-14T04:00:00Z","v":268185,"vw":47.498773},{"c":50.5,"h":50.82,"l":48.65,"n":4826,"o":49.19,"t":"2026-08-17T04:00:00Z","v":365304,"vw":50.235593},{"c":45.86,"h":48.77,"l":45.47,"n":4317,"o":48.07,"t":"2026-08-18T04:00:00Z","v":473179,"vw":46.573419},{"c":43.23,"h":46.52,"l":43.16,"n":3823,"o":46.52,"t":"2026-08-19T04:00:00Z","v":276875,"vw":44.253397},{"c":44.01,"h":44.0299,"l":42.8,"n":1702,"o":43.65,"t":"2026-08-20T04:00:00Z","v":158128,"vw":43.620168},{"c":43.85,"h":45.0899,"l":43.2,"n":1318,"o":45.01,"t":"2026-08-21T04:00:00Z","v":103185,"vw":43.947607},{"c":41.68,"h":42.24,"l":40.6,"n":2102,"o":42.24,"t":"2026-08-24T04:00:00Z","v":227666,"vw":41.385346},{"c":43.44,"h":43.65,"l":42.75,"n":1628,"o":43.65,"t":"2026-08-25T04:00:00Z","v":189928,"vw":43.183241},{"c":44.15,"h":44.15,"l":42.9001,"n":1487,"o":43.41,"t":"2026-08-26T04:00:00Z","v":136713,"vw":43.444733},{"c":44.96,"h":45.84,"l":44.39,"n":2524,"o":45.84,"t":"2026-08-27T04:00:00Z","v":187232,"vw":44.77562},{"c":42.08,"h":44.49,"l":42.01,"n":2467,"o":44.49,"t":"2026-08-28T04:00:00Z","v":326392,"vw":43.001973},{"c":42.81,"h":43.2,"l":42.55,"n":993,"o":42.78,"t":"2026-08-31T04:00:00Z","v":75625,"vw":42.847722},{"c":41.65,"h":42.24,"l":41.43,"n":1291,"o":42,"t":"2026-09-01T04:00:00Z","v":121350,"vw":41.676033},{"c":41.63,"h":41.86,"l":41.227,"n":1957,"o":41.52,"t":"2026-09-02T04:00:00Z","v":70443,"vw":41.509361},{"c":41.09,"h":41.5,"l":40.19,"n":1604,"o":41.5,"t":"2026-09-03T04:00:00Z","v":148354,"vw":40.887524},{"c":42.59,"h":42.59,"l":41.5,"n":1032,"o":41.59,"t":"2026-09-04T04:00:00Z","v":70862,"vw":42.188208},{"c":44.76,"h":45.145,"l":43.31,"n":2701,"o":43.66,"t":"2026-09-08T04:00:00Z","v":215537,"vw":44.456134},{"c":44.77,"h":45.6,"l":44.69,"n":1244,"o":44.75,"t":"2026-09-09T04:00:00Z","v":81607,"vw":45.109492},{"c":43.25,"h":44.3048,"l":43.25,"n":1048,"o":43.58,"t":"2026-09-10T04:00:00Z","v":69448,"vw":43.749862},{"c":43.84,"h":44.7799,"l":43.79,"n":1227,"o":44.36,"t":"2026-09-11T04:00:00Z","v":116833,"vw":44.25566},{"c":40.63,"h":41.82,"l":40.57,"n":1882,"o":41.23,"t":"2026-09-14T04:00:00Z","v":140779,"vw":41.078268},{"c":40.5,"h":41.1,"l":40.47,"n":978,"o":41,"t":"2026-09-15T04:00:00Z","v":75182,"vw":40.729547},{"c":42.5,"h":42.84,"l":41.5,"n":975,"o":42.06,"t":"2026-09-16T04:00:00Z","v":63918,"vw":42.404366},{"c":43.2,"h":43.78,"l":43.04,"n":958,"o":43.63,"t":"2026-09-17T04:00:00Z","v":107013,"vw":43.340389},{"c":44.41,"h":44.53,"l":43.665,"n":863,"o":44.01,"t":"2026-09-18T04:00:00Z","v":69015,"vw":44.022266},{"c":46.1,"h":46.35,"l":45.2,"n":2217,"o":45.37,"t":"2026-09-21T04:00:00Z","v":193172,"vw":46.007872},{"c":45.75,"h":46.09,"l":45.195,"n":1292,"o":45.305,"t":"2026-09-22T04:00:00Z","v":122302,"vw":45.551479},{"c":44.3,"h":45.34,"l":44.2701,"n":792,"o":45.34,"t":"2026-09-23T04:00:00Z","v":42886,"vw":44.583281},{"c":44.09,"h":44.43,"l":43.4,"n":649,"o":43.7,"t":"2026-09-24T04:00:00Z","v":48562,"vw":44.104182},{"c":44.89,"h":45.06,"l":44.01,"n":870,"o":44.48,"t":"2026-09-25T04:00:00Z","v":82262,"vw":44.67355},{"c":43.23,"h":44.0509,"l":42.4,"n":1228,"o":43.91,"t":"2026-09-28T04:00:00Z","v":74502,"vw":43.017465},{"c":44.65,"h":45.16,"l":44.04,"n":1770,"o":44.06,"t":"2026-09-29T04:00:00Z","v":185132,"vw":44.651898},{"c":44.46,"h":45.28,"l":44.03,"n":898,"o":45,"t":"2026-09-30T04:00:00Z","v":62235,"vw":44.372097},{"c":45.63,"h":45.89,"l":44.25,"n":1204,"o":44.41,"t":"2026-10-01T04:00:00Z","v":102529,"vw":45.438864},{"c":48.28,"h":48.4499,"l":47,"n":2149,"o":47.26,"t":"2026-10-02T04:00:00Z","v":231177,"vw":47.933769},{"c":48.35,"h":48.5,"l":47.6,"n":2463,"o":48.23,"t":"2026-10-05T04:00:00Z","v":280979,"vw":48.114857},{"c":48.63,"h":49.08,"l":48.43,"n":2535,"o":48.67,"t":"2026-10-06T04:00:00Z","v":251742,"vw":48.792854},{"c":47.78,"h":48.03,"l":47.08,"n":2123,"o":47.65,"t":"2026-10-07T04:00:00Z","v":283169,"vw":47.590058},{"c":44.5,"h":46.04,"l":44.2,"n":2284,"o":45.52,"t":"2026-10-08T04:00:00Z","v":323832,"vw":45.103964},{"c":45.02,"h":46.05,"l":44.56,"n":1074,"o":45.61,"t":"2026-10-09T04:00:00Z","v":87285,"vw":45.178073},{"c":42.31,"h":44.42,"l":42.17,"n":3270,"o":44.42,"t":"2026-10-12T04:00:00Z","v":190331,"vw":42.815691},{"c":42.11,"h":42.15,"l":41.1461,"n":2792,"o":41.48,"t":"2026-10-13T04:00:00Z","v":721841,"vw":41.604463},{"c":39.62,"h":41.37,"l":39.53,"n":3473,"o":41.16,"t":"2026-10-14T04:00:00Z","v":417768,"vw":40.296263},{"c":37.99,"h":38.1299,"l":36.02,"n":3168,"o":37.49,"t":"2026-10-15T04:00:00Z","v":336933,"vw":37.01639},{"c":36.41,"h":37.74,"l":36.17,"n":2343,"o":37.74,"t":"2026-10-16T04:00:00Z","v":204274,"vw":36.778934},{"c":37.17,"h":37.995,"l":36.9198,"n":2584,"o":37.52,"t":"2026-10-19T04:00:00Z","v":387136,"vw":37.604269},{"c":36.76,"h":37.015,"l":35.24,"n":2249,"o":36.1,"t":"2026-10-20T04:00:00Z","v":227797,"vw":36.334984},{"c":37.54,"h":37.8,"l":36.905,"n":2295,"o":37.66,"t":"2026-10-21T04:00:00Z","v":248954,"vw":37.43296},{"c":34.93,"h":35.246,"l":34.68,"n":397,"o":35.08,"t":"2026-10-22T04:00:00Z","v":49313,"vw":34.870765}],"volatilityBars":[{"c":45.51,"h":45.72,"l":45.51,"n":18,"o":45.62,"t":"2026-09-21T08:00:00Z","v":1618,"vw":45.578212},{"c":45.45,"h":45.45,"l":45.45,"n":11,"o":45.45,"t":"2026-09-21T09:15:00Z","v":186,"vw":45.45},{"c":45.69,"h":45.69,"l":45.69,"n":10,"o":45.69,"t":"2026-09-21T09:30:00Z","v":622,"vw":45.69},{"c":45.69,"h":45.69,"l":45.69,"n":10,"o":45.69,"t":"2026-09-21T10:00:00Z","v":1000,"vw":45.69},{"c":45.64,"h":45.64,"l":45.64,"n":1,"o":45.64,"t":"2026-09-21T10:15:00Z","v":100,"vw":45.64},{"c":45.75,"h":45.75,"l":45.74,"n":14,"o":45.74,"t":"2026-09-21T10:30:00Z","v":1120,"vw":45.744},{"c":45.46,"h":45.5003,"l":45.46,"n":7,"o":45.5003,"t":"2026-09-21T11:00:00Z","v":309,"vw":45.481982},{"c":45.46,"h":45.46,"l":45.46,"n":3,"o":45.46,"t":"2026-09-21T11:15:00Z","v":1382,"vw":45.46},{"c":45.5,"h":45.5,"l":45.5,"n":1,"o":45.5,"t":"2026-09-21T11:30:00Z","v":100,"vw":45.5},{"c":45.71,"h":45.71,"l":45.71,"n":1,"o":45.71,"t":"2026-09-21T11:45:00Z","v":100,"vw":45.71},{"c":45.6831,"h":45.6831,"l":45.6831,"n":1,"o":45.6831,"t":"2026-09-21T12:15:00Z","v":100,"vw":45.6831},{"c":45.38,"h":45.38,"l":45.38,"n":2,"o":45.38,"t":"2026-09-21T12:30:00Z","v":150,"vw":45.38},{"c":45.5,"h":45.5,"l":45.2,"n":103,"o":45.37,"t":"2026-09-21T13:30:00Z","v":9975,"vw":45.364278},{"c":45.7964,"h":45.85,"l":45.44,"n":102,"o":45.45,"t":"2026-09-21T13:45:00Z","v":7758,"vw":45.651304},{"c":45.83,"h":45.83,"l":45.45,"n":64,"o":45.715,"t":"2026-09-21T14:00:00Z","v":4138,"vw":45.644351},{"c":46.225,"h":46.26,"l":45.87,"n":121,"o":45.87,"t":"2026-09-21T14:15:00Z","v":13502,"vw":46.074923},{"c":46.095,"h":46.35,"l":45.91,"n":57,"o":46.35,"t":"2026-09-21T14:30:00Z","v":13654,"vw":46.286017},{"c":46.01,"h":46.1,"l":45.97,"n":35,"o":46.07,"t":"2026-09-21T14:45:00Z","v":3913,"vw":46.031073},{"c":46.06,"h":46.22,"l":46.05,"n":78,"o":46.08,"t":"2026-09-21T15:00:00Z","v":5766,"vw":46.15873},{"c":46,"h":46.19,"l":46,"n":207,"o":46.18,"t":"2026-09-21T15:15:00Z","v":16601,"vw":46.131225},{"c":46.1,"h":46.2,"l":46.08,"n":16,"o":46.2,"t":"2026-09-21T15:30:00Z","v":1422,"vw":46.099167},{"c":46.011,"h":46.18,"l":46.011,"n":26,"o":46.115,"t":"2026-09-21T15:45:00Z","v":1477,"vw":46.091072},{"c":46.0992,"h":46.0992,"l":46,"n":16,"o":46.05,"t":"2026-09-21T16:00:00Z","v":1850,"vw":46.055016},{"c":46.1,"h":46.15,"l":46.028,"n":36,"o":46.028,"t":"2026-09-21T16:15:00Z","v":3855,"vw":46.114462},{"c":46.1102,"h":46.12,"l":46.11,"n":15,"o":46.115,"t":"2026-09-21T16:30:00Z","v":815,"vw":46.114912},{"c":46.0099,"h":46.075,"l":45.97,"n":36,"o":46.075,"t":"2026-09-21T16:45:00Z","v":2900,"vw":46.026211},{"c":45.98,"h":46.03,"l":45.92,"n":18,"o":46.03,"t":"2026-09-21T17:00:00Z","v":1849,"vw":45.988937},{"c":45.875,"h":45.94,"l":45.875,"n":13,"o":45.94,"t":"2026-09-21T17:15:00Z","v":2067,"vw":45.900231},{"c":45.88,"h":45.99,"l":45.83,"n":63,"o":45.91,"t":"2026-09-21T17:30:00Z","v":6120,"vw":45.95425},{"c":45.93,"h":45.94,"l":45.9,"n":41,"o":45.92,"t":"2026-09-21T17:45:00Z","v":2995,"vw":45.919444},{"c":45.94,"h":45.94,"l":45.82,"n":74,"o":45.93,"t":"2026-09-21T18:00:00Z","v":8499,"vw":45.911699},{"c":45.945,"h":45.97,"l":45.93,"n":89,"o":45.93,"t":"2026-09-21T18:15:00Z","v":10805,"vw":45.95058},{"c":45.99,"h":46.03,"l":45.92,"n":72,"o":45.97,"t":"2026-09-21T18:30:00Z","v":6977,"vw":45.97515},{"c":46.14,"h":46.14,"l":46.02,"n":67,"o":46.04,"t":"2026-09-21T18:45:00Z","v":6236,"vw":46.056389},{"c":46.1,"h":46.17,"l":46.1,"n":43,"o":46.16,"t":"2026-09-21T19:00:00Z","v":5622,"vw":46.118237},{"c":46.09,"h":46.19,"l":46.08,"n":61,"o":46.18,"t":"2026-09-21T19:15:00Z","v":6835,"vw":46.108031},{"c":45.99,"h":46.23,"l":45.99,"n":41,"o":46.08,"t":"2026-09-21T19:30:00Z","v":6426,"vw":46.140082},{"c":46.09,"h":46.17,"l":46.04,"n":243,"o":46.15,"t":"2026-09-21T19:45:00Z","v":27506,"vw":46.080977},{"c":46.1,"h":46.1,"l":46.1,"n":6,"o":46.1,"t":"2026-09-21T20:00:00Z","v":1103,"vw":46.1},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-09-21T21:45:00Z","v":100,"vw":46.01},{"c":45.6,"h":46.06,"l":44.94,"n":70,"o":44.94,"t":"2026-09-22T08:00:00Z","v":6738,"vw":45.43934},{"c":45.48,"h":45.48,"l":45.48,"n":1,"o":45.48,"t":"2026-09-22T10:30:00Z","v":100,"vw":45.48},{"c":45.8,"h":45.8,"l":45.8,"n":1,"o":45.8,"t":"2026-09-22T11:00:00Z","v":327,"vw":45.8},{"c":46.5,"h":46.5,"l":46.5,"n":2,"o":46.5,"t":"2026-09-22T12:00:00Z","v":413,"vw":46.5},{"c":45.6,"h":45.77,"l":45.305,"n":161,"o":45.305,"t":"2026-09-22T13:30:00Z","v":27053,"vw":45.443068},{"c":45.99,"h":46.04,"l":45.57,"n":115,"o":45.585,"t":"2026-09-22T13:45:00Z","v":11525,"vw":45.887693},{"c":45.97,"h":45.9899,"l":45.79,"n":88,"o":45.9,"t":"2026-09-22T14:00:00Z","v":7258,"vw":45.889847},{"c":45.72,"h":46.09,"l":45.61,"n":43,"o":46.01,"t":"2026-09-22T14:15:00Z","v":3527,"vw":45.909039},{"c":45.55,"h":45.74,"l":45.49,"n":54,"o":45.74,"t":"2026-09-22T14:30:00Z","v":4643,"vw":45.647376},{"c":45.195,"h":45.47,"l":45.195,"n":29,"o":45.465,"t":"2026-09-22T14:45:00Z","v":3516,"vw":45.347139},{"c":45.385,"h":45.439,"l":45.23,"n":21,"o":45.28,"t":"2026-09-22T15:00:00Z","v":1953,"vw":45.353243},{"c":45.195,"h":45.4792,"l":45.195,"n":38,"o":45.4792,"t":"2026-09-22T15:15:00Z","v":3080,"vw":45.330352},{"c":45.3999,"h":45.3999,"l":45.215,"n":33,"o":45.215,"t":"2026-09-22T15:30:00Z","v":3834,"vw":45.321942},{"c":45.45,"h":45.51,"l":45.4,"n":33,"o":45.4,"t":"2026-09-22T15:45:00Z","v":8199,"vw":45.472751},{"c":45.3832,"h":45.5299,"l":45.3832,"n":19,"o":45.51,"t":"2026-09-22T16:00:00Z","v":2379,"vw":45.450786},{"c":45.35,"h":45.35,"l":45.35,"n":5,"o":45.35,"t":"2026-09-22T16:15:00Z","v":800,"vw":45.35},{"c":45.3,"h":45.4,"l":45.3,"n":4,"o":45.4,"t":"2026-09-22T16:30:00Z","v":744,"vw":45.373046},{"c":45.44,"h":45.669,"l":45.365,"n":22,"o":45.4,"t":"2026-09-22T16:45:00Z","v":7444,"vw":45.412216},{"c":45.4,"h":45.47,"l":45.38,"n":6,"o":45.38,"t":"2026-09-22T17:00:00Z","v":1061,"vw":45.399},{"c":45.395,"h":45.4,"l":45.395,"n":4,"o":45.4,"t":"2026-09-22T17:15:00Z","v":265,"vw":45.397},{"c":45.425,"h":45.48,"l":45.425,"n":3,"o":45.44,"t":"2026-09-22T17:30:00Z","v":900,"vw":45.440556},{"c":45.5305,"h":45.59,"l":45.49,"n":19,"o":45.49,"t":"2026-09-22T17:45:00Z","v":2680,"vw":45.511887},{"c":45.62,"h":45.62,"l":45.5496,"n":21,"o":45.5496,"t":"2026-09-22T18:00:00Z","v":7437,"vw":45.597003},{"c":45.66,"h":45.66,"l":45.63,"n":15,"o":45.66,"t":"2026-09-22T18:30:00Z","v":720,"vw":45.642178},{"c":45.4739,"h":45.54,"l":45.4739,"n":2,"o":45.54,"t":"2026-09-22T18:45:00Z","v":417,"vw":45.508773},{"c":45.49,"h":45.51,"l":45.4601,"n":9,"o":45.51,"t":"2026-09-22T19:00:00Z","v":2083,"vw":45.475545},{"c":45.5,"h":45.521,"l":45.5,"n":12,"o":45.521,"t":"2026-09-22T19:15:00Z","v":1788,"vw":45.508488},{"c":45.71,"h":45.71,"l":45.585,"n":10,"o":45.585,"t":"2026-09-22T19:30:00Z","v":1051,"vw":45.678333},{"c":45.76,"h":45.77,"l":45.645,"n":50,"o":45.68,"t":"2026-09-22T19:45:00Z","v":5004,"vw":45.729127},{"c":45.75,"h":45.75,"l":45.75,"n":5,"o":45.75,"t":"2026-09-22T20:00:00Z","v":212,"vw":45.75},{"c":45.57,"h":45.57,"l":45.57,"n":1,"o":45.57,"t":"2026-09-22T20:30:00Z","v":126,"vw":45.57},{"c":45.67,"h":45.67,"l":45.67,"n":25,"o":45.67,"t":"2026-09-22T21:45:00Z","v":213,"vw":45.67},{"c":46,"h":46,"l":45.89,"n":10,"o":46,"t":"2026-09-23T08:00:00Z","v":904,"vw":45.969444},{"c":46.01,"h":46.01,"l":46.01,"n":1,"o":46.01,"t":"2026-09-23T08:45:00Z","v":100,"vw":46.01},{"c":45.02,"h":45.02,"l":45.02,"n":4,"o":45.02,"t":"2026-09-23T12:15:00Z","v":200,"vw":45.02},{"c":44.69,"h":45.34,"l":44.6,"n":51,"o":45.34,"t":"2026-09-23T13:30:00Z","v":3171,"vw":45.130711},{"c":44.625,"h":44.8133,"l":44.4,"n":49,"o":44.76,"t":"2026-09-23T13:45:00Z","v":4594,"vw":44.541823},{"c":44.4,"h":44.73,"l":44.4,"n":28,"o":44.725,"t":"2026-09-23T14:00:00Z","v":3189,"vw":44.684625},{"c":44.51,"h":44.51,"l":44.2701,"n":49,"o":44.3701,"t":"2026-09-23T14:15:00Z","v":3177,"vw":44.33638},{"c":44.57,"h":44.652,"l":44.4028,"n":20,"o":44.5,"t":"2026-09-23T14:30:00Z","v":1910,"vw":44.562773},{"c":44.91,"h":44.91,"l":44.8632,"n":15,"o":44.91,"t":"2026-09-23T14:45:00Z","v":852,"vw":44.899029},{"c":44.92,"h":44.92,"l":44.83,"n":12,"o":44.87,"t":"2026-09-23T15:00:00Z","v":1306,"vw":44.870386},{"c":44.75,"h":44.8,"l":44.75,"n":5,"o":44.8,"t":"2026-09-23T15:15:00Z","v":626,"vw":44.764974},{"c":44.73,"h":44.76,"l":44.7148,"n":15,"o":44.76,"t":"2026-09-23T15:30:00Z","v":937,"vw":44.732787},{"c":44.73,"h":44.73,"l":44.72,"n":9,"o":44.72,"t":"2026-09-23T15:45:00Z","v":670,"vw":44.722609},{"c":44.66,"h":44.66,"l":44.66,"n":3,"o":44.66,"t":"2026-09-23T16:15:00Z","v":577,"vw":44.66},{"c":44.57,"h":44.6008,"l":44.57,"n":6,"o":44.6008,"t":"2026-09-23T16:30:00Z","v":610,"vw":44.595667},{"c":44.39,"h":44.505,"l":44.39,"n":6,"o":44.505,"t":"2026-09-23T16:45:00Z","v":380,"vw":44.466351},{"c":44.32,"h":44.41,"l":44.32,"n":18,"o":44.385,"t":"2026-09-23T17:00:00Z","v":2298,"vw":44.354519},{"c":44.46,"h":44.5,"l":44.405,"n":7,"o":44.405,"t":"2026-09-23T17:15:00Z","v":3672,"vw":44.460128},{"c":44.555,"h":44.5752,"l":44.5,"n":16,"o":44.545,"t":"2026-09-23T17:45:00Z","v":2572,"vw":44.520697},{"c":44.5,"h":44.5,"l":44.5,"n":9,"o":44.5,"t":"2026-09-23T18:00:00Z","v":246,"vw":44.5},{"c":44.435,"h":44.435,"l":44.435,"n":1,"o":44.435,"t":"2026-09-23T18:30:00Z","v":100,"vw":44.435},{"c":44.505,"h":44.505,"l":44.505,"n":1,"o":44.505,"t":"2026-09-23T18:45:00Z","v":1000,"vw":44.505},{"c":44.415,"h":44.415,"l":44.4,"n":6,"o":44.4005,"t":"2026-09-23T19:15:00Z","v":1158,"vw":44.40287},{"c":44.36,"h":44.37,"l":44.35,"n":12,"o":44.35,"t":"2026-09-23T19:45:00Z","v":1220,"vw":44.36337},{"c":44.3,"h":44.3,"l":44.3,"n":5,"o":44.3,"t":"2026-09-23T20:00:00Z","v":832,"vw":44.3},{"c":43,"h":43,"l":43,"n":1,"o":43,"t":"2026-09-23T21:45:00Z","v":966,"vw":43},{"c":44,"h":44.01,"l":44,"n":4,"o":44.01,"t":"2026-09-24T08:00:00Z","v":577,"vw":44.006863},{"c":43.46,"h":43.46,"l":43.3,"n":7,"o":43.3,"t":"2026-09-24T10:00:00Z","v":522,"vw":43.406904},{"c":44.04,"h":44.04,"l":43.4,"n":40,"o":43.7,"t":"2026-09-24T13:30:00Z","v":4675,"vw":43.659004},{"c":44.05,"h":44.17,"l":44.05,"n":8,"o":44.06,"t":"2026-09-24T13:45:00Z","v":805,"vw":44.11125},{"c":44.0233,"h":44.0638,"l":43.944,"n":10,"o":44.0638,"t":"2026-09-24T14:00:00Z","v":455,"vw":44.004664},{"c":43.74,"h":43.8298,"l":43.74,"n":4,"o":43.8298,"t":"2026-09-24T14:15:00Z","v":211,"vw":43.7849},{"c":43.9232,"h":44.01,"l":43.85,"n":19,"o":43.89,"t":"2026-09-24T14:30:00Z","v":2384,"vw":43.90214},{"c":43.68,"h":43.6837,"l":43.61,"n":9,"o":43.635,"t":"2026-09-24T15:00:00Z","v":1042,"vw":43.64297},{"c":43.7659,"h":43.7659,"l":43.5604,"n":4,"o":43.7,"t":"2026-09-24T15:15:00Z","v":450,"vw":43.69805},{"c":43.76,"h":43.76,"l":43.67,"n":2,"o":43.67,"t":"2026-09-24T15:30:00Z","v":551,"vw":43.719655},{"c":43.77,"h":43.77,"l":43.77,"n":2,"o":43.77,"t":"2026-09-24T16:00:00Z","v":101,"vw":43.77},{"c":44.0581,"h":44.0581,"l":44.02,"n":11,"o":44.02,"t":"2026-09-24T16:15:00Z","v":625,"vw":44.036287},{"c":44.27,"h":44.27,"l":44.08,"n":5,"o":44.08,"t":"2026-09-24T16:30:00Z","v":1110,"vw":44.220333},{"c":44.235,"h":44.34,"l":44.235,"n":8,"o":44.29,"t":"2026-09-24T16:45:00Z","v":1265,"vw":44.321264},{"c":44.41,"h":44.43,"l":44.26,"n":8,"o":44.26,"t":"2026-09-24T17:00:00Z","v":6683,"vw":44.42403},{"c":44.23,"h":44.3899,"l":44.23,"n":11,"o":44.3899,"t":"2026-09-24T17:15:00Z","v":2046,"vw":44.352683},{"c":44.31,"h":44.31,"l":44.31,"n":3,"o":44.31,"t":"2026-09-24T17:30:00Z","v":261,"vw":44.31},{"c":44.14,"h":44.14,"l":44.135,"n":2,"o":44.135,"t":"2026-09-24T17:45:00Z","v":200,"vw":44.1375},{"c":44.08,"h":44.08,"l":44.075,"n":12,"o":44.075,"t":"2026-09-24T18:00:00Z","v":1252,"vw":44.07934},{"c":44.24,"h":44.24,"l":44.185,"n":4,"o":44.185,"t":"2026-09-24T18:15:00Z","v":600,"vw":44.23055},{"c":44.1,"h":44.18,"l":44.1,"n":9,"o":44.18,"t":"2026-09-24T18:30:00Z","v":800,"vw":44.143333},{"c":44.34,"h":44.42,"l":44.34,"n":5,"o":44.42,"t":"2026-09-24T18:45:00Z","v":711,"vw":44.397143},{"c":44.12,"h":44.2317,"l":44.12,"n":6,"o":44.2317,"t":"2026-09-24T19:00:00Z","v":438,"vw":44.173738},{"c":44.13,"h":44.1675,"l":44.125,"n":10,"o":44.125,"t":"2026-09-24T19:15:00Z","v":4676,"vw":44.126403},{"c":44.07,"h":44.15,"l":44.07,"n":18,"o":44.136,"t":"2026-09-24T19:30:00Z","v":8341,"vw":44.10197},{"c":44.11,"h":44.11,"l":44.04,"n":26,"o":44.05,"t":"2026-09-24T19:45:00Z","v":1966,"vw":44.057512},{"c":44.09,"h":44.09,"l":44.09,"n":4,"o":44.09,"t":"2026-09-24T20:00:00Z","v":739,"vw":44.09},{"c":44.65,"h":44.65,"l":44.64,"n":5,"o":44.65,"t":"2026-09-25T08:00:00Z","v":721,"vw":44.647222},{"c":44.71,"h":44.71,"l":44.64,"n":5,"o":44.64,"t":"2026-09-25T11:00:00Z","v":858,"vw":44.70125},{"c":44.7,"h":44.7,"l":44.7,"n":2,"o":44.7,"t":"2026-09-25T11:15:00Z","v":159,"vw":44.7},{"c":44.69,"h":44.69,"l":44.69,"n":18,"o":44.69,"t":"2026-09-25T12:15:00Z","v":3768,"vw":44.69},{"c":44.7,"h":44.8319,"l":44.7,"n":2,"o":44.8319,"t":"2026-09-25T12:45:00Z","v":600,"vw":44.809917},{"c":44.8152,"h":44.8152,"l":44.6,"n":4,"o":44.6,"t":"2026-09-25T13:00:00Z","v":1206,"vw":44.779333},{"c":44.2513,"h":44.6384,"l":44.17,"n":36,"o":44.48,"t":"2026-09-25T13:30:00Z","v":4139,"vw":44.365876},{"c":44.325,"h":44.325,"l":44.1683,"n":13,"o":44.2,"t":"2026-09-25T13:45:00Z","v":1514,"vw":44.244393},{"c":44.34,"h":44.34,"l":44.34,"n":3,"o":44.34,"t":"2026-09-25T14:00:00Z","v":102,"vw":44.34},{"c":44.1,"h":44.22,"l":44.01,"n":25,"o":44.16,"t":"2026-09-25T14:15:00Z","v":1767,"vw":44.145159},{"c":44.15,"h":44.3199,"l":44.1,"n":45,"o":44.1945,"t":"2026-09-25T14:30:00Z","v":6110,"vw":44.161973},{"c":44.3786,"h":44.3786,"l":44.18,"n":14,"o":44.185,"t":"2026-09-25T14:45:00Z","v":3565,"vw":44.28183},{"c":44.36,"h":44.52,"l":44.315,"n":34,"o":44.43,"t":"2026-09-25T15:00:00Z","v":2844,"vw":44.426801},{"c":44.54,"h":44.55,"l":44.44,"n":16,"o":44.52,"t":"2026-09-25T15:15:00Z","v":1323,"vw":44.500543},{"c":44.54,"h":44.56,"l":44.54,"n":10,"o":44.55,"t":"2026-09-25T15:30:00Z","v":625,"vw":44.547831},{"c":44.53,"h":44.53,"l":44.53,"n":2,"o":44.53,"t":"2026-09-25T15:45:00Z","v":200,"vw":44.53},{"c":45.06,"h":45.06,"l":44.85,"n":6,"o":44.85,"t":"2026-09-25T16:00:00Z","v":902,"vw":44.951176},{"c":45.0395,"h":45.0395,"l":44.88,"n":18,"o":44.985,"t":"2026-09-25T16:15:00Z","v":2301,"vw":44.962767},{"c":44.9001,"h":44.9001,"l":44.9001,"n":4,"o":44.9001,"t":"2026-09-25T16:30:00Z","v":241,"vw":44.9001},{"c":44.9699,"h":44.9699,"l":44.9699,"n":1,"o":44.9699,"t":"2026-09-25T16:45:00Z","v":545,"vw":44.9699},{"c":45.0399,"h":45.0399,"l":45.0399,"n":1,"o":45.0399,"t":"2026-09-25T17:00:00Z","v":100,"vw":45.0399},{"c":44.91,"h":45.01,"l":44.91,"n":27,"o":45.01,"t":"2026-09-25T17:15:00Z","v":3241,"vw":44.970835},{"c":44.81,"h":44.9193,"l":44.81,"n":25,"o":44.9,"t":"2026-09-25T17:30:00Z","v":3738,"vw":44.838381},{"c":44.81,"h":44.84,"l":44.7715,"n":36,"o":44.82,"t":"2026-09-25T17:45:00Z","v":5650,"vw":44.800327},{"c":44.795,"h":44.85,"l":44.785,"n":8,"o":44.7944,"t":"2026-09-25T18:00:00Z","v":1187,"vw":44.808864},{"c":44.82,"h":44.87,"l":44.78,"n":10,"o":44.85,"t":"2026-09-25T18:15:00Z","v":1332,"vw":44.828379},{"c":44.785,"h":44.8315,"l":44.785,"n":10,"o":44.819,"t":"2026-09-25T18:30:00Z","v":750,"vw":44.806217},{"c":44.854,"h":44.93,"l":44.81,"n":15,"o":44.85,"t":"2026-09-25T18:45:00Z","v":1662,"vw":44.876613},{"c":44.89,"h":44.94,"l":44.855,"n":31,"o":44.855,"t":"2026-09-25T19:00:00Z","v":3062,"vw":44.891279},{"c":44.835,"h":44.85,"l":44.75,"n":17,"o":44.835,"t":"2026-09-25T19:15:00Z","v":1768,"vw":44.81876},{"c":44.785,"h":44.855,"l":44.785,"n":28,"o":44.835,"t":"2026-09-25T19:30:00Z","v":3068,"vw":44.835113},{"c":44.81,"h":44.88,"l":44.71,"n":91,"o":44.87,"t":"2026-09-25T19:45:00Z","v":17316,"vw":44.817892},{"c":44.89,"h":44.89,"l":44.89,"n":5,"o":44.89,"t":"2026-09-25T20:00:00Z","v":154,"vw":44.89},{"c":44.67,"h":44.67,"l":44.67,"n":8,"o":44.67,"t":"2026-09-25T21:00:00Z","v":111,"vw":44.67},{"c":45.6414,"h":45.6414,"l":45.6414,"n":1,"o":45.6414,"t":"2026-09-25T21:15:00Z","v":1000,"vw":45.6414},{"c":45.435,"h":45.435,"l":45.435,"n":1,"o":45.435,"t":"2026-09-25T22:00:00Z","v":100,"vw":45.435},{"c":45.4,"h":45.4,"l":45.4,"n":1,"o":45.4,"t":"2026-09-25T22:45:00Z","v":100,"vw":45.4},{"c":43.32,"h":43.32,"l":43.32,"n":10,"o":43.32,"t":"2026-09-28T08:00:00Z","v":228,"vw":43.32},{"c":44.02,"h":44.02,"l":43.85,"n":4,"o":43.85,"t":"2026-09-28T12:15:00Z","v":1657,"vw":43.928316},{"c":43.3826,"h":43.3826,"l":43.3826,"n":2,"o":43.3826,"t":"2026-09-28T13:00:00Z","v":120,"vw":43.3826},{"c":43.23,"h":44.0509,"l":43.18,"n":123,"o":43.91,"t":"2026-09-28T13:30:00Z","v":11180,"vw":43.715217},{"c":43.19,"h":43.19,"l":43,"n":71,"o":43.01,"t":"2026-09-28T13:45:00Z","v":6815,"vw":43.067774},{"c":42.88,"h":43.125,"l":42.88,"n":31,"o":43,"t":"2026-09-28T14:00:00Z","v":1315,"vw":42.995097},{"c":42.81,"h":42.97,"l":42.77,"n":19,"o":42.89,"t":"2026-09-28T14:15:00Z","v":1216,"vw":42.882},{"c":42.5,"h":42.89,"l":42.5,"n":29,"o":42.8113,"t":"2026-09-28T14:30:00Z","v":4626,"vw":42.770457},{"c":42.49,"h":42.5,"l":42.4,"n":18,"o":42.48,"t":"2026-09-28T14:45:00Z","v":3999,"vw":42.456966},{"c":42.5624,"h":42.6,"l":42.5624,"n":29,"o":42.59,"t":"2026-09-28T15:00:00Z","v":2711,"vw":42.592763},{"c":42.52,"h":42.52,"l":42.4,"n":13,"o":42.47,"t":"2026-09-28T15:15:00Z","v":2255,"vw":42.449304},{"c":42.6,"h":42.62,"l":42.4804,"n":18,"o":42.4804,"t":"2026-09-28T15:30:00Z","v":1412,"vw":42.564336},{"c":42.74,"h":42.74,"l":42.555,"n":11,"o":42.555,"t":"2026-09-28T15:45:00Z","v":1172,"vw":42.648494},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-09-28T16:00:00Z","v":116,"vw":42.69},{"c":43.08,"h":43.08,"l":42.795,"n":38,"o":42.795,"t":"2026-09-28T16:15:00Z","v":3803,"vw":42.993765},{"c":42.95,"h":42.965,"l":42.83,"n":11,"o":42.9596,"t":"2026-09-28T16:30:00Z","v":1403,"vw":42.927346},{"c":42.86,"h":42.89,"l":42.7,"n":96,"o":42.71,"t":"2026-09-28T17:00:00Z","v":7520,"vw":42.805548},{"c":42.885,"h":42.9762,"l":42.885,"n":4,"o":42.9762,"t":"2026-09-28T17:15:00Z","v":410,"vw":42.93261},{"c":42.89,"h":42.89,"l":42.89,"n":1,"o":42.89,"t":"2026-09-28T17:30:00Z","v":150,"vw":42.89},{"c":42.99,"h":42.99,"l":42.99,"n":1,"o":42.99,"t":"2026-09-28T18:00:00Z","v":311,"vw":42.99},{"c":42.8926,"h":43.01,"l":42.8926,"n":34,"o":42.97,"t":"2026-09-28T18:15:00Z","v":6404,"vw":42.995318},{"c":42.88,"h":42.94,"l":42.88,"n":36,"o":42.92,"t":"2026-09-28T18:30:00Z","v":1761,"vw":42.91861},{"c":43.1899,"h":43.19,"l":43.1899,"n":3,"o":43.19,"t":"2026-09-28T19:00:00Z","v":282,"vw":43.18995},{"c":43.175,"h":43.175,"l":43.175,"n":2,"o":43.175,"t":"2026-09-28T19:15:00Z","v":107,"vw":43.175},{"c":43.16,"h":43.165,"l":43.15,"n":11,"o":43.165,"t":"2026-09-28T19:30:00Z","v":563,"vw":43.157222},{"c":43.16,"h":43.2,"l":43.13,"n":80,"o":43.13,"t":"2026-09-28T19:45:00Z","v":5459,"vw":43.166757},{"c":43.23,"h":43.23,"l":43.23,"n":5,"o":43.23,"t":"2026-09-28T20:00:00Z","v":276,"vw":43.23},{"c":43.23,"h":43.23,"l":43.23,"n":1,"o":43.23,"t":"2026-09-28T23:00:00Z","v":700,"vw":43.23},{"c":43.43,"h":43.43,"l":43.23,"n":10,"o":43.39,"t":"2026-09-29T08:00:00Z","v":830,"vw":43.37481},{"c":44.08,"h":44.08,"l":44.08,"n":10,"o":44.08,"t":"2026-09-29T11:45:00Z","v":377,"vw":44.08},{"c":44.9,"h":44.9,"l":44.9,"n":1,"o":44.9,"t":"2026-09-29T12:15:00Z","v":110,"vw":44.9},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-09-29T12:30:00Z","v":1679,"vw":44.4},{"c":44.0447,"h":44.0447,"l":44.0447,"n":2,"o":44.0447,"t":"2026-09-29T13:15:00Z","v":501,"vw":44.0447},{"c":44.53,"h":44.62,"l":44.04,"n":67,"o":44.06,"t":"2026-09-29T13:30:00Z","v":8050,"vw":44.176736},{"c":45.05,"h":45.11,"l":44.53,"n":251,"o":44.53,"t":"2026-09-29T13:45:00Z","v":27660,"vw":44.97329},{"c":44.7,"h":45.01,"l":44.615,"n":130,"o":44.95,"t":"2026-09-29T14:00:00Z","v":12638,"vw":44.77408},{"c":45.084,"h":45.084,"l":44.81,"n":127,"o":44.81,"t":"2026-09-29T14:15:00Z","v":11589,"vw":44.901482},{"c":44.94,"h":45.16,"l":44.94,"n":26,"o":45.1,"t":"2026-09-29T14:30:00Z","v":4080,"vw":45.077234},{"c":44.9,"h":44.99,"l":44.88,"n":12,"o":44.99,"t":"2026-09-29T14:45:00Z","v":1625,"vw":44.95875},{"c":44.75,"h":44.93,"l":44.75,"n":45,"o":44.9,"t":"2026-09-29T15:00:00Z","v":4333,"vw":44.868774},{"c":44.55,"h":44.85,"l":44.42,"n":31,"o":44.84,"t":"2026-09-29T15:15:00Z","v":3177,"vw":44.594393},{"c":44.68,"h":44.68,"l":44.4852,"n":22,"o":44.4852,"t":"2026-09-29T15:30:00Z","v":5011,"vw":44.500651},{"c":44.68,"h":44.72,"l":44.68,"n":22,"o":44.72,"t":"2026-09-29T15:45:00Z","v":2444,"vw":44.683392},{"c":44.73,"h":44.73,"l":44.6794,"n":3,"o":44.6794,"t":"2026-09-29T16:00:00Z","v":225,"vw":44.7047},{"c":44.57,"h":44.7,"l":44.57,"n":32,"o":44.63,"t":"2026-09-29T16:30:00Z","v":4836,"vw":44.62323},{"c":44.47,"h":44.6399,"l":44.45,"n":17,"o":44.52,"t":"2026-09-29T16:45:00Z","v":1357,"vw":44.535208},{"c":44.46,"h":44.51,"l":44.4,"n":14,"o":44.4,"t":"2026-09-29T17:00:00Z","v":1383,"vw":44.437622},{"c":44.56,"h":44.56,"l":44.43,"n":33,"o":44.44,"t":"2026-09-29T17:15:00Z","v":10168,"vw":44.527151},{"c":44.43,"h":44.5079,"l":44.43,"n":9,"o":44.5,"t":"2026-09-29T17:30:00Z","v":1048,"vw":44.480633},{"c":44.29,"h":44.36,"l":44.26,"n":25,"o":44.36,"t":"2026-09-29T17:45:00Z","v":1497,"vw":44.31618},{"c":44.395,"h":44.395,"l":44.36,"n":4,"o":44.36,"t":"2026-09-29T18:00:00Z","v":1421,"vw":44.39244},{"c":44.375,"h":44.375,"l":44.32,"n":6,"o":44.3201,"t":"2026-09-29T18:30:00Z","v":344,"vw":44.338367},{"c":44.51,"h":44.6,"l":44.51,"n":12,"o":44.59,"t":"2026-09-29T19:00:00Z","v":1079,"vw":44.550077},{"c":44.48,"h":44.58,"l":44.48,"n":53,"o":44.54,"t":"2026-09-29T19:15:00Z","v":8461,"vw":44.523247},{"c":44.42,"h":44.56,"l":44.42,"n":131,"o":44.475,"t":"2026-09-29T19:30:00Z","v":17654,"vw":44.485127},{"c":44.54,"h":44.66,"l":44.4,"n":384,"o":44.42,"t":"2026-09-29T19:45:00Z","v":46546,"vw":44.560962},{"c":44.65,"h":44.65,"l":44.65,"n":5,"o":44.65,"t":"2026-09-29T20:00:00Z","v":1030,"vw":44.65},{"c":45.39,"h":45.39,"l":45.39,"n":25,"o":45.39,"t":"2026-09-29T20:45:00Z","v":226,"vw":45.39},{"c":44.34,"h":44.34,"l":44.25,"n":3,"o":44.25,"t":"2026-09-29T22:00:00Z","v":948,"vw":44.275686},{"c":44.63,"h":44.65,"l":44.63,"n":7,"o":44.63,"t":"2026-09-30T08:00:00Z","v":538,"vw":44.636004},{"c":43.74,"h":43.74,"l":43.74,"n":12,"o":43.74,"t":"2026-09-30T11:00:00Z","v":1500,"vw":43.74},{"c":44.37,"h":44.37,"l":44.37,"n":1,"o":44.37,"t":"2026-09-30T12:00:00Z","v":123,"vw":44.37},{"c":45.33,"h":45.33,"l":45.33,"n":2,"o":45.33,"t":"2026-09-30T12:30:00Z","v":900,"vw":45.33},{"c":45.33,"h":45.33,"l":45.33,"n":2,"o":45.33,"t":"2026-09-30T12:45:00Z","v":250,"vw":45.33},{"c":44.61,"h":45.28,"l":44.58,"n":65,"o":45,"t":"2026-09-30T13:30:00Z","v":7284,"vw":44.884841},{"c":44.31,"h":44.54,"l":44.31,"n":9,"o":44.385,"t":"2026-09-30T13:45:00Z","v":732,"vw":44.431272},{"c":44.2001,"h":44.3889,"l":44.2001,"n":21,"o":44.375,"t":"2026-09-30T14:00:00Z","v":1965,"vw":44.328607},{"c":44.21,"h":44.43,"l":44.21,"n":14,"o":44.43,"t":"2026-09-30T14:15:00Z","v":927,"vw":44.330661},{"c":44.04,"h":44.29,"l":44.03,"n":30,"o":44.29,"t":"2026-09-30T14:30:00Z","v":1330,"vw":44.127046},{"c":44.27,"h":44.27,"l":44.165,"n":8,"o":44.165,"t":"2026-09-30T14:45:00Z","v":366,"vw":44.228898},{"c":44.165,"h":44.24,"l":44.15,"n":13,"o":44.15,"t":"2026-09-30T15:00:00Z","v":1169,"vw":44.177117},{"c":44.06,"h":44.06,"l":44.06,"n":1,"o":44.06,"t":"2026-09-30T15:15:00Z","v":1312,"vw":44.06},{"c":44.18,"h":44.18,"l":44.155,"n":3,"o":44.155,"t":"2026-09-30T15:30:00Z","v":325,"vw":44.163333},{"c":44.1132,"h":44.17,"l":44.1,"n":13,"o":44.16,"t":"2026-09-30T15:45:00Z","v":983,"vw":44.127731},{"c":44.13,"h":44.23,"l":44.13,"n":4,"o":44.23,"t":"2026-09-30T16:00:00Z","v":1102,"vw":44.139091},{"c":44.25,"h":44.25,"l":44.25,"n":2,"o":44.25,"t":"2026-09-30T16:30:00Z","v":125,"vw":44.25},{"c":44.22,"h":44.26,"l":44.185,"n":12,"o":44.185,"t":"2026-09-30T16:45:00Z","v":1810,"vw":44.194648},{"c":44.18,"h":44.26,"l":44.17,"n":49,"o":44.2334,"t":"2026-09-30T17:00:00Z","v":3515,"vw":44.207946},{"c":44.17,"h":44.26,"l":44.17,"n":19,"o":44.17,"t":"2026-09-30T17:15:00Z","v":1335,"vw":44.212685},{"c":44.18,"h":44.26,"l":44.13,"n":35,"o":44.13,"t":"2026-09-30T17:30:00Z","v":3675,"vw":44.170925},{"c":44.49,"h":44.49,"l":44.21,"n":40,"o":44.26,"t":"2026-09-30T17:45:00Z","v":7005,"vw":44.309565},{"c":44.39,"h":44.44,"l":44.34,"n":36,"o":44.365,"t":"2026-09-30T18:00:00Z","v":3258,"vw":44.373672},{"c":44.34,"h":44.39,"l":44.31,"n":41,"o":44.35,"t":"2026-09-30T18:15:00Z","v":4223,"vw":44.352854},{"c":44.29,"h":44.32,"l":44.26,"n":32,"o":44.32,"t":"2026-09-30T18:30:00Z","v":2582,"vw":44.277955},{"c":44.32,"h":44.38,"l":44.29,"n":20,"o":44.36,"t":"2026-09-30T18:45:00Z","v":1693,"vw":44.342191},{"c":44.54,"h":44.54,"l":44.43,"n":7,"o":44.43,"t":"2026-09-30T19:00:00Z","v":646,"vw":44.478229},{"c":44.45,"h":44.53,"l":44.45,"n":6,"o":44.53,"t":"2026-09-30T19:30:00Z","v":356,"vw":44.503333},{"c":44.45,"h":44.46,"l":44.37,"n":88,"o":44.43,"t":"2026-09-30T19:45:00Z","v":5262,"vw":44.419922},{"c":44.46,"h":44.46,"l":44.46,"n":4,"o":44.46,"t":"2026-09-30T20:00:00Z","v":670,"vw":44.46},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-09-30T22:45:00Z","v":1100,"vw":44.4},{"c":45.22,"h":45.22,"l":45.01,"n":7,"o":45.01,"t":"2026-10-01T08:00:00Z","v":860,"vw":45.063005},{"c":45.22,"h":45.22,"l":45,"n":6,"o":45.02,"t":"2026-10-01T09:15:00Z","v":1987,"vw":45.050327},{"c":44.57,"h":44.57,"l":44.55,"n":4,"o":44.55,"t":"2026-10-01T11:15:00Z","v":712,"vw":44.555},{"c":44.55,"h":44.55,"l":44.55,"n":1,"o":44.55,"t":"2026-10-01T12:15:00Z","v":250,"vw":44.55},{"c":44.3014,"h":44.55,"l":44.25,"n":81,"o":44.41,"t":"2026-10-01T13:30:00Z","v":7711,"vw":44.413153},{"c":44.83,"h":44.93,"l":44.65,"n":26,"o":44.65,"t":"2026-10-01T13:45:00Z","v":1622,"vw":44.858925},{"c":45.15,"h":45.16,"l":44.65,"n":24,"o":44.85,"t":"2026-10-01T14:00:00Z","v":4319,"vw":44.936835},{"c":45.18,"h":45.25,"l":45,"n":37,"o":45.16,"t":"2026-10-01T14:15:00Z","v":3727,"vw":45.161592},{"c":45.425,"h":45.56,"l":45.41,"n":40,"o":45.42,"t":"2026-10-01T14:30:00Z","v":2993,"vw":45.515448},{"c":45.68,"h":45.76,"l":45.455,"n":59,"o":45.455,"t":"2026-10-01T14:45:00Z","v":8024,"vw":45.654075},{"c":45.47,"h":45.58,"l":45.4096,"n":20,"o":45.4868,"t":"2026-10-01T15:00:00Z","v":1841,"vw":45.476149},{"c":45.82,"h":45.82,"l":45.585,"n":15,"o":45.585,"t":"2026-10-01T15:15:00Z","v":901,"vw":45.645},{"c":45.55,"h":45.67,"l":45.5,"n":40,"o":45.67,"t":"2026-10-01T15:30:00Z","v":8364,"vw":45.546839},{"c":45.59,"h":45.59,"l":45.38,"n":66,"o":45.59,"t":"2026-10-01T15:45:00Z","v":13498,"vw":45.539197},{"c":45.4,"h":45.7299,"l":45.4,"n":14,"o":45.635,"t":"2026-10-01T16:00:00Z","v":4735,"vw":45.645822},{"c":45.525,"h":45.525,"l":45.3812,"n":4,"o":45.47,"t":"2026-10-01T16:15:00Z","v":964,"vw":45.472375},{"c":45.65,"h":45.7,"l":45.5,"n":31,"o":45.5,"t":"2026-10-01T16:30:00Z","v":4203,"vw":45.586875},{"c":45.42,"h":45.56,"l":45.42,"n":8,"o":45.56,"t":"2026-10-01T16:45:00Z","v":700,"vw":45.5008},{"c":45.505,"h":45.505,"l":45.48,"n":12,"o":45.48,"t":"2026-10-01T17:00:00Z","v":1121,"vw":45.496667},{"c":45.6914,"h":45.75,"l":45.69,"n":10,"o":45.69,"t":"2026-10-01T17:15:00Z","v":415,"vw":45.72035},{"c":45.6462,"h":45.89,"l":45.6462,"n":13,"o":45.89,"t":"2026-10-01T17:30:00Z","v":1622,"vw":45.699278},{"c":45.66,"h":45.7684,"l":45.63,"n":8,"o":45.7684,"t":"2026-10-01T17:45:00Z","v":1489,"vw":45.700671},{"c":45.375,"h":45.57,"l":45.375,"n":19,"o":45.57,"t":"2026-10-01T18:00:00Z","v":1254,"vw":45.468337},{"c":45.515,"h":45.52,"l":45.47,"n":43,"o":45.47,"t":"2026-10-01T18:15:00Z","v":6751,"vw":45.503353},{"c":45.57,"h":45.63,"l":45.475,"n":13,"o":45.475,"t":"2026-10-01T18:30:00Z","v":585,"vw":45.547092},{"c":45.79,"h":45.8,"l":45.645,"n":12,"o":45.645,"t":"2026-10-01T18:45:00Z","v":1199,"vw":45.724661},{"c":45.74,"h":45.77,"l":45.695,"n":29,"o":45.695,"t":"2026-10-01T19:00:00Z","v":2601,"vw":45.729083},{"c":45.705,"h":45.705,"l":45.705,"n":28,"o":45.705,"t":"2026-10-01T19:15:00Z","v":2500,"vw":45.705},{"c":45.625,"h":45.7099,"l":45.58,"n":28,"o":45.7099,"t":"2026-10-01T19:30:00Z","v":2475,"vw":45.611841},{"c":45.69,"h":45.72,"l":45.52,"n":61,"o":45.65,"t":"2026-10-01T19:45:00Z","v":5364,"vw":45.689439},{"c":45.71,"h":45.71,"l":45.63,"n":8,"o":45.63,"t":"2026-10-01T20:00:00Z","v":807,"vw":45.649975},{"c":45.69,"h":45.69,"l":45.69,"n":1,"o":45.69,"t":"2026-10-01T20:45:00Z","v":140,"vw":45.69},{"c":45.6625,"h":45.75,"l":45.6625,"n":22,"o":45.75,"t":"2026-10-01T22:45:00Z","v":395,"vw":45.70625},{"c":45.9436,"h":45.9436,"l":45.9436,"n":1,"o":45.9436,"t":"2026-10-01T23:45:00Z","v":300,"vw":45.9436},{"c":46.8,"h":46.8,"l":46.8,"n":2,"o":46.8,"t":"2026-10-02T10:45:00Z","v":200,"vw":46.8},{"c":46.78,"h":46.78,"l":46.54,"n":4,"o":46.54,"t":"2026-10-02T11:00:00Z","v":316,"vw":46.62},{"c":46.8,"h":46.8,"l":46.75,"n":16,"o":46.75,"t":"2026-10-02T11:15:00Z","v":2380,"vw":46.778516},{"c":46.51,"h":46.51,"l":46.51,"n":1,"o":46.51,"t":"2026-10-02T11:30:00Z","v":100,"vw":46.51},{"c":46.8,"h":46.8,"l":46.74,"n":5,"o":46.74,"t":"2026-10-02T11:45:00Z","v":537,"vw":46.785714},{"c":46.66,"h":46.66,"l":46.47,"n":28,"o":46.47,"t":"2026-10-02T12:15:00Z","v":1005,"vw":46.540556},{"c":46.89,"h":46.89,"l":46.78,"n":9,"o":46.78,"t":"2026-10-02T12:30:00Z","v":607,"vw":46.810576},{"c":47.25,"h":47.25,"l":47.25,"n":27,"o":47.25,"t":"2026-10-02T12:45:00Z","v":302,"vw":47.25},{"c":47.15,"h":47.15,"l":47.15,"n":3,"o":47.15,"t":"2026-10-02T13:00:00Z","v":152,"vw":47.15},{"c":47.0165,"h":47.0165,"l":47.0165,"n":2,"o":47.0165,"t":"2026-10-02T13:15:00Z","v":180,"vw":47.0165},{"c":47.2,"h":47.3399,"l":47,"n":216,"o":47.26,"t":"2026-10-02T13:30:00Z","v":35884,"vw":47.134965},{"c":47.515,"h":47.59,"l":47.03,"n":107,"o":47.3,"t":"2026-10-02T13:45:00Z","v":15893,"vw":47.419717},{"c":47.82,"h":47.9836,"l":47.44,"n":95,"o":47.56,"t":"2026-10-02T14:00:00Z","v":13222,"vw":47.781428},{"c":48.1,"h":48.22,"l":47.7,"n":80,"o":47.96,"t":"2026-10-02T14:15:00Z","v":9710,"vw":48.024131},{"c":48.15,"h":48.22,"l":48.0352,"n":77,"o":48.11,"t":"2026-10-02T14:30:00Z","v":12112,"vw":48.145335},{"c":48.1278,"h":48.43,"l":48.06,"n":112,"o":48.11,"t":"2026-10-02T14:45:00Z","v":13084,"vw":48.195109},{"c":47.94,"h":48.17,"l":47.8,"n":52,"o":48.09,"t":"2026-10-02T15:00:00Z","v":5576,"vw":48.004656},{"c":48,"h":48.03,"l":47.8695,"n":38,"o":47.945,"t":"2026-10-02T15:15:00Z","v":3693,"vw":47.98645},{"c":48.17,"h":48.18,"l":48.07,"n":42,"o":48.07,"t":"2026-10-02T15:30:00Z","v":3742,"vw":48.134455},{"c":48.24,"h":48.3,"l":48,"n":25,"o":48,"t":"2026-10-02T15:45:00Z","v":5820,"vw":48.228732},{"c":48.26,"h":48.26,"l":48.075,"n":43,"o":48.08,"t":"2026-10-02T16:00:00Z","v":9677,"vw":48.247276},{"c":48.08,"h":48.27,"l":48.08,"n":21,"o":48.19,"t":"2026-10-02T16:15:00Z","v":4879,"vw":48.197523},{"c":48.1,"h":48.1995,"l":48.03,"n":40,"o":48.0728,"t":"2026-10-02T16:30:00Z","v":5159,"vw":48.122134},{"c":48.12,"h":48.12,"l":48.01,"n":56,"o":48.11,"t":"2026-10-02T16:45:00Z","v":12027,"vw":48.106972},{"c":48.21,"h":48.24,"l":48.14,"n":14,"o":48.14,"t":"2026-10-02T17:00:00Z","v":3397,"vw":48.206061},{"c":48.095,"h":48.19,"l":48.08,"n":30,"o":48.16,"t":"2026-10-02T17:15:00Z","v":4645,"vw":48.128555},{"c":48.11,"h":48.199,"l":48.06,"n":28,"o":48.15,"t":"2026-10-02T17:30:00Z","v":7962,"vw":48.122449},{"c":48.24,"h":48.3,"l":48.17,"n":37,"o":48.17,"t":"2026-10-02T17:45:00Z","v":5241,"vw":48.235545},{"c":48.22,"h":48.28,"l":48.16,"n":51,"o":48.23,"t":"2026-10-02T18:00:00Z","v":6212,"vw":48.202222},{"c":48.215,"h":48.24,"l":48.2,"n":32,"o":48.235,"t":"2026-10-02T18:15:00Z","v":4417,"vw":48.220747},{"c":48.02,"h":48.21,"l":48.02,"n":32,"o":48.205,"t":"2026-10-02T18:30:00Z","v":3591,"vw":48.188088},{"c":48.3,"h":48.3,"l":48.15,"n":24,"o":48.15,"t":"2026-10-02T18:45:00Z","v":3299,"vw":48.260065},{"c":48.26,"h":48.3,"l":48.1,"n":58,"o":48.3,"t":"2026-10-02T19:00:00Z","v":5879,"vw":48.237661},{"c":48.27,"h":48.31,"l":48.175,"n":27,"o":48.25,"t":"2026-10-02T19:15:00Z","v":4427,"vw":48.279398},{"c":48.31,"h":48.41,"l":48.245,"n":86,"o":48.3,"t":"2026-10-02T19:30:00Z","v":8150,"vw":48.348644},{"c":48.34,"h":48.4499,"l":48.25,"n":98,"o":48.35,"t":"2026-10-02T19:45:00Z","v":8483,"vw":48.370965},{"c":48.28,"h":48.28,"l":48.28,"n":8,"o":48.28,"t":"2026-10-02T20:00:00Z","v":623,"vw":48.28},{"c":48.74,"h":48.74,"l":48.7,"n":14,"o":48.7,"t":"2026-10-02T22:15:00Z","v":1650,"vw":48.70858},{"c":48.5,"h":48.5,"l":48.5,"n":3,"o":48.5,"t":"2026-10-02T22:30:00Z","v":713,"vw":48.5},{"c":48.28,"h":48.28,"l":48.28,"n":1,"o":48.28,"t":"2026-10-02T23:30:00Z","v":100,"vw":48.28},{"c":48.81,"h":48.81,"l":48.81,"n":6,"o":48.81,"t":"2026-10-05T09:45:00Z","v":300,"vw":48.81},{"c":48.62,"h":49.02,"l":48.5,"n":7,"o":49.02,"t":"2026-10-05T10:00:00Z","v":632,"vw":48.646667},{"c":49.2,"h":49.2,"l":49.2,"n":39,"o":49.2,"t":"2026-10-05T10:15:00Z","v":1911,"vw":49.2},{"c":49.09,"h":49.09,"l":48.91,"n":3,"o":48.91,"t":"2026-10-05T10:45:00Z","v":400,"vw":48.993226},{"c":49,"h":49,"l":49,"n":7,"o":49,"t":"2026-10-05T11:00:00Z","v":188,"vw":49},{"c":48.6,"h":48.6,"l":48.58,"n":8,"o":48.6,"t":"2026-10-05T11:45:00Z","v":1302,"vw":48.595153},{"c":48.2,"h":48.2,"l":48.2,"n":4,"o":48.2,"t":"2026-10-05T12:15:00Z","v":452,"vw":48.2},{"c":48.03,"h":48.5,"l":47.8,"n":387,"o":48.23,"t":"2026-10-05T13:30:00Z","v":69167,"vw":48.244347},{"c":48,"h":48.01,"l":47.6,"n":213,"o":47.99,"t":"2026-10-05T13:45:00Z","v":48572,"vw":47.83703},{"c":48,"h":48,"l":47.8,"n":178,"o":47.94,"t":"2026-10-05T14:00:00Z","v":16011,"vw":47.868988},{"c":47.985,"h":47.985,"l":47.88,"n":101,"o":47.91,"t":"2026-10-05T14:15:00Z","v":11560,"vw":47.951518},{"c":47.885,"h":47.985,"l":47.8,"n":58,"o":47.98,"t":"2026-10-05T14:30:00Z","v":6306,"vw":47.928905},{"c":48.1,"h":48.175,"l":47.94,"n":63,"o":47.94,"t":"2026-10-05T14:45:00Z","v":6315,"vw":48.06209},{"c":47.97,"h":48.1599,"l":47.95,"n":73,"o":48.1599,"t":"2026-10-05T15:00:00Z","v":5554,"vw":48.050623},{"c":48,"h":48.03,"l":47.98,"n":28,"o":47.99,"t":"2026-10-05T15:15:00Z","v":2394,"vw":48.004754},{"c":48.055,"h":48.105,"l":48.005,"n":66,"o":48.005,"t":"2026-10-05T15:30:00Z","v":6082,"vw":48.040504},{"c":48.16,"h":48.215,"l":48.02,"n":55,"o":48.02,"t":"2026-10-05T15:45:00Z","v":9912,"vw":48.147886},{"c":48.19,"h":48.19,"l":48.11,"n":22,"o":48.13,"t":"2026-10-05T16:00:00Z","v":2154,"vw":48.146698},{"c":48.27,"h":48.2799,"l":48.18,"n":30,"o":48.2,"t":"2026-10-05T16:15:00Z","v":5213,"vw":48.22209},{"c":48.28,"h":48.3,"l":48.26,"n":42,"o":48.26,"t":"2026-10-05T16:30:00Z","v":4251,"vw":48.275262},{"c":48.08,"h":48.2701,"l":48.08,"n":40,"o":48.2701,"t":"2026-10-05T16:45:00Z","v":3315,"vw":48.157542},{"c":48.18,"h":48.18,"l":48.09,"n":20,"o":48.09,"t":"2026-10-05T17:00:00Z","v":2378,"vw":48.125532},{"c":48.15,"h":48.22,"l":48.15,"n":58,"o":48.22,"t":"2026-10-05T17:15:00Z","v":5113,"vw":48.173383},{"c":48.325,"h":48.325,"l":48.25,"n":45,"o":48.25,"t":"2026-10-05T17:30:00Z","v":4065,"vw":48.286733},{"c":48.4,"h":48.43,"l":48.31,"n":89,"o":48.37,"t":"2026-10-05T17:45:00Z","v":6150,"vw":48.356658},{"c":48.4,"h":48.4372,"l":48.3,"n":10,"o":48.4372,"t":"2026-10-05T18:00:00Z","v":1233,"vw":48.401724},{"c":48.38,"h":48.44,"l":48.38,"n":26,"o":48.405,"t":"2026-10-05T18:15:00Z","v":4055,"vw":48.413893},{"c":48.23,"h":48.4,"l":48.225,"n":94,"o":48.39,"t":"2026-10-05T18:30:00Z","v":14079,"vw":48.329757},{"c":48.23,"h":48.265,"l":48.09,"n":36,"o":48.24,"t":"2026-10-05T18:45:00Z","v":3652,"vw":48.21268},{"c":48.16,"h":48.21,"l":48.13,"n":30,"o":48.16,"t":"2026-10-05T19:00:00Z","v":3585,"vw":48.161879},{"c":48.2,"h":48.2,"l":48.12,"n":30,"o":48.16,"t":"2026-10-05T19:15:00Z","v":3904,"vw":48.146387},{"c":48.28,"h":48.33,"l":48.17,"n":83,"o":48.17,"t":"2026-10-05T19:30:00Z","v":11589,"vw":48.247785},{"c":48.32,"h":48.35,"l":48.28,"n":107,"o":48.295,"t":"2026-10-05T19:45:00Z","v":10560,"vw":48.312318},{"c":48.4707,"h":48.4707,"l":48.35,"n":12,"o":48.35,"t":"2026-10-05T20:00:00Z","v":1670,"vw":48.388788},{"c":48.48,"h":48.48,"l":48.48,"n":2,"o":48.48,"t":"2026-10-05T21:00:00Z","v":200,"vw":48.48},{"c":48.75,"h":48.75,"l":48.75,"n":2,"o":48.75,"t":"2026-10-05T22:00:00Z","v":200,"vw":48.75},{"c":48.74,"h":48.74,"l":48.74,"n":1,"o":48.74,"t":"2026-10-06T13:15:00Z","v":106,"vw":48.74},{"c":48.73,"h":48.855,"l":48.46,"n":437,"o":48.67,"t":"2026-10-06T13:30:00Z","v":38849,"vw":48.712634},{"c":48.83,"h":49,"l":48.67,"n":234,"o":48.71,"t":"2026-10-06T13:45:00Z","v":33302,"vw":48.864029},{"c":48.709,"h":48.93,"l":48.63,"n":106,"o":48.75,"t":"2026-10-06T14:00:00Z","v":6988,"vw":48.769547},{"c":48.585,"h":48.74,"l":48.56,"n":94,"o":48.67,"t":"2026-10-06T14:15:00Z","v":9330,"vw":48.6326},{"c":48.575,"h":48.6,"l":48.43,"n":71,"o":48.495,"t":"2026-10-06T14:30:00Z","v":6490,"vw":48.5076},{"c":48.825,"h":48.965,"l":48.58,"n":27,"o":48.58,"t":"2026-10-06T14:45:00Z","v":4168,"vw":48.782519},{"c":48.985,"h":48.985,"l":48.76,"n":58,"o":48.915,"t":"2026-10-06T15:00:00Z","v":6101,"vw":48.873154},{"c":48.81,"h":48.92,"l":48.78,"n":64,"o":48.88,"t":"2026-10-06T15:15:00Z","v":6453,"vw":48.83188},{"c":48.8,"h":48.81,"l":48.68,"n":45,"o":48.75,"t":"2026-10-06T15:30:00Z","v":6945,"vw":48.777311},{"c":48.715,"h":48.87,"l":48.69,"n":56,"o":48.84,"t":"2026-10-06T15:45:00Z","v":6334,"vw":48.750051},{"c":48.58,"h":48.73,"l":48.5302,"n":132,"o":48.73,"t":"2026-10-06T16:00:00Z","v":11604,"vw":48.628985},{"c":48.79,"h":48.799,"l":48.595,"n":30,"o":48.595,"t":"2026-10-06T16:15:00Z","v":5690,"vw":48.74848},{"c":48.84,"h":48.86,"l":48.8,"n":49,"o":48.83,"t":"2026-10-06T16:30:00Z","v":7609,"vw":48.831406},{"c":48.93,"h":48.93,"l":48.87,"n":29,"o":48.88,"t":"2026-10-06T16:45:00Z","v":2682,"vw":48.902144},{"c":48.905,"h":48.9399,"l":48.8514,"n":57,"o":48.91,"t":"2026-10-06T17:00:00Z","v":5617,"vw":48.903554},{"c":48.9482,"h":48.95,"l":48.865,"n":27,"o":48.865,"t":"2026-10-06T17:15:00Z","v":4723,"vw":48.913982},{"c":48.96,"h":48.97,"l":48.9,"n":31,"o":48.91,"t":"2026-10-06T17:30:00Z","v":2743,"vw":48.94963},{"c":49.04,"h":49.04,"l":48.935,"n":94,"o":48.96,"t":"2026-10-06T17:45:00Z","v":8012,"vw":48.988952},{"c":49.01,"h":49.08,"l":48.98,"n":35,"o":49,"t":"2026-10-06T18:00:00Z","v":4074,"vw":49.028823},{"c":48.92,"h":49.01,"l":48.91,"n":56,"o":48.98,"t":"2026-10-06T18:15:00Z","v":6149,"vw":48.95132},{"c":48.88,"h":48.93,"l":48.8301,"n":53,"o":48.925,"t":"2026-10-06T18:30:00Z","v":5012,"vw":48.901193},{"c":48.92,"h":48.95,"l":48.8001,"n":88,"o":48.88,"t":"2026-10-06T18:45:00Z","v":9151,"vw":48.906342},{"c":48.885,"h":48.92,"l":48.845,"n":55,"o":48.92,"t":"2026-10-06T19:00:00Z","v":6559,"vw":48.900255},{"c":48.87,"h":48.96,"l":48.87,"n":42,"o":48.9,"t":"2026-10-06T19:15:00Z","v":5251,"vw":48.919652},{"c":48.61,"h":48.83,"l":48.575,"n":88,"o":48.83,"t":"2026-10-06T19:30:00Z","v":9342,"vw":48.683035},{"c":48.685,"h":48.74,"l":48.615,"n":133,"o":48.625,"t":"2026-10-06T19:45:00Z","v":16102,"vw":48.708609},{"c":48.63,"h":48.63,"l":48.63,"n":6,"o":48.63,"t":"2026-10-06T20:00:00Z","v":505,"vw":48.63},{"c":48.6,"h":48.6,"l":48.6,"n":8,"o":48.6,"t":"2026-10-06T20:15:00Z","v":501,"vw":48.6},{"c":48.5,"h":48.5,"l":48.5,"n":10,"o":48.5,"t":"2026-10-06T23:00:00Z","v":207,"vw":48.5},{"c":48.4,"h":48.4,"l":48.39,"n":2,"o":48.39,"t":"2026-10-06T23:45:00Z","v":299,"vw":48.393344},{"c":47.21,"h":47.21,"l":47.21,"n":1,"o":47.21,"t":"2026-10-07T08:00:00Z","v":2352,"vw":47.21},{"c":47.4,"h":47.4,"l":47.38,"n":4,"o":47.38,"t":"2026-10-07T11:00:00Z","v":490,"vw":47.388351},{"c":47.5,"h":47.5,"l":47.441,"n":2,"o":47.441,"t":"2026-10-07T11:15:00Z","v":930,"vw":47.491753},{"c":47.5,"h":47.5,"l":47.49,"n":4,"o":47.49,"t":"2026-10-07T11:30:00Z","v":397,"vw":47.492762},{"c":47.48,"h":47.48,"l":47.48,"n":55,"o":47.48,"t":"2026-10-07T11:45:00Z","v":1416,"vw":47.48},{"c":47.6,"h":47.62,"l":47.4,"n":3,"o":47.4,"t":"2026-10-07T12:00:00Z","v":570,"vw":47.473684},{"c":47.19,"h":47.61,"l":47.19,"n":20,"o":47.5,"t":"2026-10-07T12:15:00Z","v":1847,"vw":47.33262},{"c":47.26,"h":47.26,"l":47.26,"n":3,"o":47.26,"t":"2026-10-07T12:30:00Z","v":200,"vw":47.26},{"c":47.41,"h":48.03,"l":47.1599,"n":363,"o":47.65,"t":"2026-10-07T13:30:00Z","v":78893,"vw":47.602287},{"c":47.4,"h":47.455,"l":47.08,"n":84,"o":47.3,"t":"2026-10-07T13:45:00Z","v":7764,"vw":47.208309},{"c":47.41,"h":47.53,"l":47.33,"n":110,"o":47.53,"t":"2026-10-07T14:00:00Z","v":15474,"vw":47.424425},{"c":47.75,"h":47.765,"l":47.39,"n":93,"o":47.45,"t":"2026-10-07T14:15:00Z","v":13628,"vw":47.576021},{"c":47.67,"h":47.74,"l":47.56,"n":163,"o":47.67,"t":"2026-10-07T14:30:00Z","v":25644,"vw":47.645606},{"c":47.52,"h":47.6623,"l":47.455,"n":141,"o":47.6623,"t":"2026-10-07T14:45:00Z","v":18540,"vw":47.549305},{"c":47.43,"h":47.53,"l":47.37,"n":102,"o":47.53,"t":"2026-10-07T15:00:00Z","v":18602,"vw":47.420114},{"c":47.54,"h":47.56,"l":47.4,"n":114,"o":47.46,"t":"2026-10-07T15:15:00Z","v":18710,"vw":47.464865},{"c":47.65,"h":47.67,"l":47.34,"n":15,"o":47.6,"t":"2026-10-07T15:30:00Z","v":4261,"vw":47.527089},{"c":47.62,"h":47.68,"l":47.61,"n":19,"o":47.64,"t":"2026-10-07T15:45:00Z","v":2892,"vw":47.652665},{"c":47.65,"h":47.69,"l":47.53451,"n":40,"o":47.61,"t":"2026-10-07T16:00:00Z","v":4719,"vw":47.619404},{"c":47.56,"h":47.62,"l":47.55,"n":36,"o":47.62,"t":"2026-10-07T16:15:00Z","v":4416,"vw":47.584593},{"c":47.66,"h":47.68,"l":47.52,"n":26,"o":47.58,"t":"2026-10-07T16:30:00Z","v":3312,"vw":47.6405},{"c":47.64,"h":47.68,"l":47.52,"n":9,"o":47.68,"t":"2026-10-07T16:45:00Z","v":2486,"vw":47.640082},{"c":47.63,"h":47.64,"l":47.51,"n":14,"o":47.52,"t":"2026-10-07T17:00:00Z","v":2187,"vw":47.617143},{"c":47.7456,"h":47.7456,"l":47.58,"n":30,"o":47.64,"t":"2026-10-07T17:15:00Z","v":4300,"vw":47.599248},{"c":47.87,"h":47.89,"l":47.695,"n":27,"o":47.81,"t":"2026-10-07T17:30:00Z","v":3349,"vw":47.837823},{"c":47.71,"h":47.74,"l":47.64,"n":25,"o":47.72,"t":"2026-10-07T17:45:00Z","v":2215,"vw":47.702285},{"c":47.84,"h":47.84,"l":47.71,"n":21,"o":47.75,"t":"2026-10-07T18:00:00Z","v":2560,"vw":47.787083},{"c":47.85,"h":47.85,"l":47.5749,"n":23,"o":47.79,"t":"2026-10-07T18:15:00Z","v":3776,"vw":47.790207},{"c":47.83,"h":47.86,"l":47.77,"n":19,"o":47.8,"t":"2026-10-07T18:30:00Z","v":2689,"vw":47.828783},{"c":47.76,"h":47.81,"l":47.76,"n":14,"o":47.79,"t":"2026-10-07T18:45:00Z","v":2459,"vw":47.792917},{"c":47.77,"h":47.8,"l":47.7,"n":20,"o":47.79,"t":"2026-10-07T19:00:00Z","v":2920,"vw":47.765862},{"c":47.82,"h":47.83,"l":47.67,"n":27,"o":47.75,"t":"2026-10-07T19:15:00Z","v":3862,"vw":47.791076},{"c":47.93,"h":47.93,"l":47.511,"n":32,"o":47.86,"t":"2026-10-07T19:30:00Z","v":4354,"vw":47.844498},{"c":47.7,"h":47.89,"l":47.675,"n":118,"o":47.86,"t":"2026-10-07T19:45:00Z","v":15140,"vw":47.78876},{"c":47.78,"h":47.78,"l":47.78,"n":8,"o":47.78,"t":"2026-10-07T20:00:00Z","v":1936,"vw":47.78},{"c":48.48,"h":48.48,"l":48.48,"n":4,"o":48.48,"t":"2026-10-07T20:30:00Z","v":200,"vw":48.48},{"c":48.4,"h":48.4,"l":48.4,"n":1,"o":48.4,"t":"2026-10-07T21:00:00Z","v":100,"vw":48.4},{"c":47.5706,"h":47.5706,"l":47.5706,"n":1,"o":47.5706,"t":"2026-10-07T23:15:00Z","v":130,"vw":47.5706},{"c":47.47,"h":47.47,"l":47.47,"n":59,"o":47.47,"t":"2026-10-08T08:15:00Z","v":551,"vw":47.47},{"c":46.86,"h":47.03,"l":46.86,"n":3,"o":47.03,"t":"2026-10-08T09:15:00Z","v":213,"vw":46.943744},{"c":45.95,"h":46.84,"l":45.88,"n":10,"o":46.84,"t":"2026-10-08T10:00:00Z","v":748,"vw":46.082862},{"c":45.95,"h":45.95,"l":45.94,"n":20,"o":45.95,"t":"2026-10-08T10:15:00Z","v":1013,"vw":45.94815},{"c":45.77,"h":45.77,"l":45.68,"n":81,"o":45.68,"t":"2026-10-08T10:45:00Z","v":3531,"vw":45.750046},{"c":45.72,"h":45.77,"l":45.72,"n":14,"o":45.75,"t":"2026-10-08T11:00:00Z","v":881,"vw":45.732647},{"c":45.55,"h":45.55,"l":45.55,"n":1,"o":45.55,"t":"2026-10-08T11:45:00Z","v":200,"vw":45.55},{"c":45.6,"h":45.6,"l":45.6,"n":4,"o":45.6,"t":"2026-10-08T12:15:00Z","v":421,"vw":45.6},{"c":45.85,"h":45.88,"l":45.36,"n":273,"o":45.52,"t":"2026-10-08T13:30:00Z","v":32431,"vw":45.612316},{"c":45.47,"h":45.91,"l":45.435,"n":81,"o":45.85,"t":"2026-10-08T13:45:00Z","v":5382,"vw":45.682535},{"c":45.685,"h":45.83,"l":45.46,"n":53,"o":45.46,"t":"2026-10-08T14:00:00Z","v":5207,"vw":45.736231},{"c":46.04,"h":46.04,"l":45.78,"n":54,"o":45.79,"t":"2026-10-08T14:15:00Z","v":4317,"vw":45.855889},{"c":45.64,"h":45.9875,"l":45.64,"n":28,"o":45.9875,"t":"2026-10-08T14:30:00Z","v":4232,"vw":45.942115},{"c":45.395,"h":45.67,"l":45.395,"n":34,"o":45.67,"t":"2026-10-08T14:45:00Z","v":2853,"vw":45.481831},{"c":45.225,"h":45.39,"l":45.22,"n":82,"o":45.39,"t":"2026-10-08T15:00:00Z","v":5924,"vw":45.249528},{"c":45.22,"h":45.22,"l":45.15,"n":29,"o":45.1762,"t":"2026-10-08T15:15:00Z","v":1645,"vw":45.184627},{"c":45.14,"h":45.22,"l":45.04,"n":35,"o":45.205,"t":"2026-10-08T15:30:00Z","v":144373,"vw":45.138985},{"c":45.18,"h":45.25,"l":45.15,"n":6,"o":45.24,"t":"2026-10-08T15:45:00Z","v":518,"vw":45.21163},{"c":45.24,"h":45.24,"l":45.1,"n":24,"o":45.172,"t":"2026-10-08T16:00:00Z","v":9903,"vw":45.145103},{"c":45.41,"h":45.47,"l":45.23,"n":20,"o":45.23,"t":"2026-10-08T16:15:00Z","v":2004,"vw":45.340879},{"c":45.35,"h":45.39,"l":45.31,"n":13,"o":45.3286,"t":"2026-10-08T16:30:00Z","v":1274,"vw":45.351577},{"c":44.6,"h":45.11,"l":44.54,"n":175,"o":45.11,"t":"2026-10-08T16:45:00Z","v":19450,"vw":44.789345},{"c":44.8,"h":44.82,"l":44.45,"n":38,"o":44.55,"t":"2026-10-08T17:00:00Z","v":7899,"vw":44.555804},{"c":44.36,"h":44.777,"l":44.2,"n":69,"o":44.777,"t":"2026-10-08T17:15:00Z","v":4514,"vw":44.359335},{"c":44.54,"h":44.55,"l":44.32,"n":47,"o":44.32,"t":"2026-10-08T17:30:00Z","v":4160,"vw":44.470661},{"c":44.58,"h":44.62,"l":44.46,"n":21,"o":44.5736,"t":"2026-10-08T17:45:00Z","v":5735,"vw":44.544526},{"c":44.63,"h":44.685,"l":44.59,"n":33,"o":44.59,"t":"2026-10-08T18:00:00Z","v":3457,"vw":44.642419},{"c":44.87,"h":44.905,"l":44.74,"n":66,"o":44.75,"t":"2026-10-08T18:15:00Z","v":6186,"vw":44.857775},{"c":44.665,"h":44.86,"l":44.65,"n":34,"o":44.86,"t":"2026-10-08T18:30:00Z","v":2245,"vw":44.730163},{"c":44.51,"h":44.595,"l":44.48,"n":56,"o":44.55,"t":"2026-10-08T18:45:00Z","v":5379,"vw":44.526626},{"c":44.42,"h":44.51,"l":44.42,"n":29,"o":44.5,"t":"2026-10-08T19:00:00Z","v":2129,"vw":44.486252},{"c":44.47,"h":44.585,"l":44.47,"n":43,"o":44.51,"t":"2026-10-08T19:15:00Z","v":3854,"vw":44.537027},{"c":44.4,"h":44.48,"l":44.3682,"n":24,"o":44.3901,"t":"2026-10-08T19:30:00Z","v":2712,"vw":44.421809},{"c":44.49,"h":44.6,"l":44.41,"n":96,"o":44.425,"t":"2026-10-08T19:45:00Z","v":8631,"vw":44.500295},{"c":44.5,"h":44.5,"l":44.5,"n":7,"o":44.5,"t":"2026-10-08T20:00:00Z","v":1021,"vw":44.5},{"c":44.67,"h":44.67,"l":44.67,"n":1,"o":44.67,"t":"2026-10-08T20:30:00Z","v":199,"vw":44.67},{"c":44.65,"h":44.65,"l":44.65,"n":2,"o":44.65,"t":"2026-10-08T21:00:00Z","v":150,"vw":44.65},{"c":45.09,"h":45.09,"l":45.09,"n":1,"o":45.09,"t":"2026-10-08T21:45:00Z","v":1108,"vw":45.09},{"c":44.5,"h":44.6,"l":44.5,"n":47,"o":44.6,"t":"2026-10-08T23:15:00Z","v":828,"vw":44.565602},{"c":44.5,"h":44.5,"l":44.5,"n":15,"o":44.5,"t":"2026-10-08T23:30:00Z","v":181,"vw":44.5},{"c":44.5,"h":44.5,"l":44.5,"n":25,"o":44.5,"t":"2026-10-08T23:45:00Z","v":376,"vw":44.5},{"c":46.39,"h":46.39,"l":46.39,"n":1,"o":46.39,"t":"2026-10-09T11:00:00Z","v":1600,"vw":46.39},{"c":45.915,"h":46.1324,"l":45.915,"n":3,"o":46.1324,"t":"2026-10-09T12:00:00Z","v":201,"vw":46.0237},{"c":45.99,"h":45.99,"l":45.99,"n":2,"o":45.99,"t":"2026-10-09T13:00:00Z","v":503,"vw":45.99},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-09T13:15:00Z","v":200,"vw":46},{"c":45.145,"h":46.05,"l":45.08,"n":257,"o":45.61,"t":"2026-10-09T13:30:00Z","v":26835,"vw":45.708171},{"c":44.6318,"h":45,"l":44.56,"n":105,"o":45,"t":"2026-10-09T13:45:00Z","v":12067,"vw":44.744342},{"c":44.725,"h":44.9,"l":44.725,"n":21,"o":44.83,"t":"2026-10-09T14:00:00Z","v":2020,"vw":44.86205},{"c":45.04,"h":45.0699,"l":44.72,"n":25,"o":44.74,"t":"2026-10-09T14:15:00Z","v":2066,"vw":44.939374},{"c":45.155,"h":45.2,"l":45.13,"n":27,"o":45.2,"t":"2026-10-09T14:30:00Z","v":4432,"vw":45.195282},{"c":45.1779,"h":45.1779,"l":44.9361,"n":18,"o":44.9361,"t":"2026-10-09T14:45:00Z","v":1821,"vw":45.03436},{"c":45.1,"h":45.25,"l":45.1,"n":9,"o":45.17,"t":"2026-10-09T15:00:00Z","v":953,"vw":45.178895},{"c":44.9,"h":45.115,"l":44.9,"n":15,"o":45.06,"t":"2026-10-09T15:15:00Z","v":3751,"vw":45.001452},{"c":45,"h":45,"l":44.93,"n":7,"o":44.93,"t":"2026-10-09T15:30:00Z","v":990,"vw":44.966202},{"c":44.875,"h":45.04,"l":44.875,"n":12,"o":45.04,"t":"2026-10-09T15:45:00Z","v":740,"vw":44.947617},{"c":44.82,"h":44.84,"l":44.82,"n":5,"o":44.84,"t":"2026-10-09T16:00:00Z","v":400,"vw":44.83},{"c":44.9,"h":44.99,"l":44.84,"n":12,"o":44.844,"t":"2026-10-09T16:30:00Z","v":1436,"vw":44.867415},{"c":44.975,"h":44.975,"l":44.9,"n":8,"o":44.9,"t":"2026-10-09T16:45:00Z","v":603,"vw":44.928027},{"c":44.85,"h":45.0799,"l":44.85,"n":9,"o":45.0799,"t":"2026-10-09T17:00:00Z","v":475,"vw":44.926633},{"c":44.9,"h":44.96,"l":44.89,"n":11,"o":44.96,"t":"2026-10-09T17:15:00Z","v":1058,"vw":44.90625},{"c":44.88,"h":44.99,"l":44.88,"n":5,"o":44.99,"t":"2026-10-09T17:30:00Z","v":502,"vw":44.948},{"c":44.945,"h":44.965,"l":44.9,"n":15,"o":44.9309,"t":"2026-10-09T17:45:00Z","v":1553,"vw":44.945162},{"c":45.0199,"h":45.0199,"l":44.85,"n":9,"o":44.85,"t":"2026-10-09T18:00:00Z","v":1145,"vw":44.903028},{"c":44.87,"h":44.89,"l":44.87,"n":4,"o":44.89,"t":"2026-10-09T18:15:00Z","v":322,"vw":44.88},{"c":44.945,"h":45.0499,"l":44.945,"n":5,"o":44.98,"t":"2026-10-09T18:30:00Z","v":4901,"vw":45.041568},{"c":45.0901,"h":45.0901,"l":44.88,"n":21,"o":44.88,"t":"2026-10-09T18:45:00Z","v":1233,"vw":45.017396},{"c":45,"h":45,"l":44.93,"n":13,"o":44.94,"t":"2026-10-09T19:00:00Z","v":1750,"vw":44.984529},{"c":44.99,"h":45.0784,"l":44.99,"n":5,"o":45.075,"t":"2026-10-09T19:15:00Z","v":882,"vw":45.060555},{"c":44.91,"h":45.1055,"l":44.91,"n":15,"o":45.1055,"t":"2026-10-09T19:30:00Z","v":1286,"vw":45.011882},{"c":44.83,"h":44.91,"l":44.83,"n":44,"o":44.91,"t":"2026-10-09T19:45:00Z","v":5790,"vw":44.887204},{"c":45.02,"h":45.02,"l":45.02,"n":7,"o":45.02,"t":"2026-10-09T20:00:00Z","v":510,"vw":45.02},{"c":45.035,"h":45.035,"l":45.035,"n":1,"o":45.035,"t":"2026-10-12T08:00:00Z","v":100,"vw":45.035},{"c":45.75,"h":45.75,"l":45.75,"n":2,"o":45.75,"t":"2026-10-12T08:30:00Z","v":161,"vw":45.75},{"c":45.02,"h":45.02,"l":45.02,"n":1,"o":45.02,"t":"2026-10-12T09:15:00Z","v":148,"vw":45.02},{"c":44.68,"h":44.68,"l":44.68,"n":4,"o":44.68,"t":"2026-10-12T10:45:00Z","v":240,"vw":44.68},{"c":44.29,"h":44.29,"l":44.29,"n":1,"o":44.29,"t":"2026-10-12T13:15:00Z","v":297,"vw":44.29},{"c":43.4,"h":44.42,"l":43.2,"n":383,"o":44.42,"t":"2026-10-12T13:30:00Z","v":33670,"vw":43.668832},{"c":43.3873,"h":43.57,"l":43.25,"n":103,"o":43.44,"t":"2026-10-12T13:45:00Z","v":5842,"vw":43.339954},{"c":43.2,"h":43.32,"l":42.95,"n":114,"o":43.32,"t":"2026-10-12T14:00:00Z","v":9616,"vw":43.028496},{"c":43.105,"h":43.2,"l":43,"n":12,"o":43.2,"t":"2026-10-12T14:15:00Z","v":2099,"vw":43.1135},{"c":43.095,"h":43.11,"l":42.91,"n":49,"o":43.09,"t":"2026-10-12T14:30:00Z","v":7187,"vw":43.032395},{"c":43,"h":43.02,"l":42.89,"n":96,"o":43.02,"t":"2026-10-12T14:45:00Z","v":9037,"vw":42.915986},{"c":42.8,"h":43.015,"l":42.73,"n":25,"o":43.015,"t":"2026-10-12T15:00:00Z","v":1548,"vw":42.835902},{"c":42.5,"h":42.8661,"l":42.5,"n":182,"o":42.8661,"t":"2026-10-12T15:15:00Z","v":14784,"vw":42.565422},{"c":42.61,"h":42.695,"l":42.54,"n":144,"o":42.57,"t":"2026-10-12T15:30:00Z","v":15775,"vw":42.594176},{"c":42.69,"h":42.69,"l":42.6,"n":57,"o":42.602,"t":"2026-10-12T15:45:00Z","v":4832,"vw":42.602552},{"c":42.68,"h":42.74,"l":42.65,"n":33,"o":42.7,"t":"2026-10-12T16:00:00Z","v":3311,"vw":42.697211},{"c":42.5888,"h":42.73,"l":42.5888,"n":60,"o":42.66,"t":"2026-10-12T16:15:00Z","v":10827,"vw":42.667651},{"c":42.57,"h":42.58,"l":42.57,"n":30,"o":42.575,"t":"2026-10-12T16:30:00Z","v":1736,"vw":42.576234},{"c":42.35,"h":42.51,"l":42.35,"n":46,"o":42.51,"t":"2026-10-12T16:45:00Z","v":8856,"vw":42.420302},{"c":42.4,"h":42.45,"l":42.37,"n":180,"o":42.445,"t":"2026-10-12T17:00:00Z","v":9414,"vw":42.398512},{"c":42.19,"h":42.4,"l":42.19,"n":19,"o":42.4,"t":"2026-10-12T17:15:00Z","v":4518,"vw":42.320698},{"c":42.27,"h":42.325,"l":42.22,"n":10,"o":42.24,"t":"2026-10-12T17:30:00Z","v":977,"vw":42.266501},{"c":42.215,"h":42.33,"l":42.18,"n":28,"o":42.19,"t":"2026-10-12T17:45:00Z","v":4450,"vw":42.216507},{"c":42.17,"h":42.215,"l":42.17,"n":21,"o":42.21,"t":"2026-10-12T18:00:00Z","v":1039,"vw":42.200927},{"c":42.31,"h":42.31,"l":42.2,"n":25,"o":42.24,"t":"2026-10-12T18:15:00Z","v":1883,"vw":42.248256},{"c":42.35,"h":42.47,"l":42.27,"n":22,"o":42.2922,"t":"2026-10-12T18:30:00Z","v":2735,"vw":42.325246},{"c":42.1801,"h":42.41,"l":42.1801,"n":13,"o":42.315,"t":"2026-10-12T18:45:00Z","v":2062,"vw":42.296856},{"c":42.315,"h":42.47,"l":42.1704,"n":30,"o":42.31,"t":"2026-10-12T19:00:00Z","v":2489,"vw":42.324088},{"c":42.325,"h":42.342,"l":42.285,"n":19,"o":42.285,"t":"2026-10-12T19:15:00Z","v":1245,"vw":42.318861},{"c":42.5,"h":42.5,"l":42.3001,"n":41,"o":42.345,"t":"2026-10-12T19:30:00Z","v":4707,"vw":42.441846},{"c":42.27,"h":42.48,"l":42.25,"n":106,"o":42.45,"t":"2026-10-12T19:45:00Z","v":9115,"vw":42.354852},{"c":42.32,"h":42.32,"l":42.31,"n":11,"o":42.31,"t":"2026-10-12T20:00:00Z","v":588,"vw":42.312087},{"c":43.4,"h":43.4,"l":43.4,"n":2,"o":43.4,"t":"2026-10-12T22:00:00Z","v":600,"vw":43.4},{"c":41.8,"h":41.8,"l":41.8,"n":3,"o":41.8,"t":"2026-10-13T08:00:00Z","v":225,"vw":41.8},{"c":41.99,"h":41.99,"l":41.99,"n":2,"o":41.99,"t":"2026-10-13T10:45:00Z","v":200,"vw":41.99},{"c":41.4,"h":41.4,"l":41.4,"n":3,"o":41.4,"t":"2026-10-13T11:45:00Z","v":203,"vw":41.4},{"c":41.34,"h":41.34,"l":41.31,"n":3,"o":41.31,"t":"2026-10-13T12:00:00Z","v":555,"vw":41.329189},{"c":41.55,"h":41.55,"l":41.4,"n":3,"o":41.4,"t":"2026-10-13T13:15:00Z","v":300,"vw":41.477855},{"c":41.78,"h":41.92,"l":41.16,"n":193,"o":41.48,"t":"2026-10-13T13:30:00Z","v":11985,"vw":41.565563},{"c":41.62,"h":41.86,"l":41.6,"n":106,"o":41.8,"t":"2026-10-13T13:45:00Z","v":12116,"vw":41.748804},{"c":41.975,"h":41.975,"l":41.705,"n":35,"o":41.705,"t":"2026-10-13T14:00:00Z","v":1187,"vw":41.815864},{"c":41.62,"h":41.975,"l":41.62,"n":69,"o":41.975,"t":"2026-10-13T14:15:00Z","v":3585,"vw":41.823079},{"c":41.67,"h":41.67,"l":41.485,"n":34,"o":41.51,"t":"2026-10-13T14:30:00Z","v":3535,"vw":41.566573},{"c":41.36,"h":41.65,"l":41.26,"n":172,"o":41.65,"t":"2026-10-13T14:45:00Z","v":34281,"vw":41.364021},{"c":41.2945,"h":41.39,"l":41.2945,"n":38,"o":41.39,"t":"2026-10-13T15:00:00Z","v":4558,"vw":41.3704},{"c":41.28,"h":41.4,"l":41.26,"n":71,"o":41.385,"t":"2026-10-13T15:15:00Z","v":5328,"vw":41.349548},{"c":41.2379,"h":41.2379,"l":41.175,"n":26,"o":41.19,"t":"2026-10-13T15:30:00Z","v":3509,"vw":41.182269},{"c":41.43,"h":41.43,"l":41.1461,"n":111,"o":41.29,"t":"2026-10-13T15:45:00Z","v":203452,"vw":41.291525},{"c":41.53,"h":41.59,"l":41.4285,"n":39,"o":41.47,"t":"2026-10-13T16:00:00Z","v":3877,"vw":41.505061},{"c":41.82,"h":41.82,"l":41.59,"n":180,"o":41.59,"t":"2026-10-13T16:15:00Z","v":37939,"vw":41.738909},{"c":41.78,"h":41.85,"l":41.75,"n":102,"o":41.83,"t":"2026-10-13T16:30:00Z","v":18727,"vw":41.804057},{"c":41.8,"h":41.83,"l":41.715,"n":52,"o":41.78,"t":"2026-10-13T16:45:00Z","v":7625,"vw":41.785921},{"c":41.62,"h":41.7399,"l":41.61,"n":14,"o":41.7399,"t":"2026-10-13T17:00:00Z","v":189580,"vw":41.669485},{"c":41.595,"h":41.6799,"l":41.595,"n":53,"o":41.62,"t":"2026-10-13T17:15:00Z","v":16454,"vw":41.621861},{"c":41.734,"h":41.74,"l":41.595,"n":65,"o":41.595,"t":"2026-10-13T17:30:00Z","v":20429,"vw":41.680821},{"c":41.63,"h":41.7499,"l":41.63,"n":7,"o":41.7499,"t":"2026-10-13T17:45:00Z","v":314,"vw":41.669967},{"c":41.84,"h":41.87,"l":41.74,"n":24,"o":41.74,"t":"2026-10-13T18:00:00Z","v":3398,"vw":41.79948},{"c":41.95,"h":41.98,"l":41.805,"n":30,"o":41.85,"t":"2026-10-13T18:15:00Z","v":2003,"vw":41.913245},{"c":41.7,"h":41.88,"l":41.7,"n":7,"o":41.88,"t":"2026-10-13T18:30:00Z","v":409,"vw":41.745},{"c":41.71,"h":41.8999,"l":41.71,"n":15,"o":41.7209,"t":"2026-10-13T18:45:00Z","v":1129,"vw":41.782365},{"c":41.82,"h":41.84,"l":41.78,"n":21,"o":41.79,"t":"2026-10-13T19:00:00Z","v":5891,"vw":41.816379},{"c":41.99,"h":42,"l":41.89,"n":51,"o":41.89,"t":"2026-10-13T19:15:00Z","v":7665,"vw":41.986387},{"c":42.06,"h":42.07,"l":41.97,"n":340,"o":41.99,"t":"2026-10-13T19:30:00Z","v":78740,"vw":42.027397},{"c":42.08,"h":42.15,"l":41.92,"n":171,"o":42.02,"t":"2026-10-13T19:45:00Z","v":29313,"vw":42.029411},{"c":42.11,"h":42.11,"l":42.11,"n":7,"o":42.11,"t":"2026-10-13T20:00:00Z","v":898,"vw":42.11},{"c":42.4,"h":42.4,"l":42.4,"n":2,"o":42.4,"t":"2026-10-13T21:00:00Z","v":131,"vw":42.4},{"c":42.42,"h":42.43,"l":42.42,"n":3,"o":42.43,"t":"2026-10-13T23:00:00Z","v":321,"vw":42.425},{"c":42.47,"h":42.47,"l":42.3,"n":4,"o":42.3,"t":"2026-10-13T23:30:00Z","v":987,"vw":42.435447},{"c":42.47,"h":42.47,"l":42.47,"n":1,"o":42.47,"t":"2026-10-13T23:45:00Z","v":118,"vw":42.47},{"c":42.11,"h":42.11,"l":42.11,"n":2,"o":42.11,"t":"2026-10-14T08:45:00Z","v":101,"vw":42.11},{"c":42,"h":42.04,"l":42,"n":17,"o":42.04,"t":"2026-10-14T10:30:00Z","v":758,"vw":42.034624},{"c":41.88,"h":41.9,"l":41.88,"n":3,"o":41.9,"t":"2026-10-14T10:45:00Z","v":376,"vw":41.894286},{"c":42.65,"h":42.65,"l":42.65,"n":1,"o":42.65,"t":"2026-10-14T11:15:00Z","v":5000,"vw":42.65},{"c":41.19,"h":41.2,"l":41.19,"n":2,"o":41.2,"t":"2026-10-14T12:45:00Z","v":400,"vw":41.195},{"c":41.0926,"h":41.4,"l":41.05,"n":8,"o":41.15,"t":"2026-10-14T13:00:00Z","v":972,"vw":41.134197},{"c":41.1,"h":41.13,"l":41.0942,"n":5,"o":41.0942,"t":"2026-10-14T13:15:00Z","v":1611,"vw":41.103714},{"c":41,"h":41.37,"l":40.94,"n":354,"o":41.16,"t":"2026-10-14T13:30:00Z","v":41139,"vw":41.148602},{"c":40.815,"h":41.195,"l":40.77,"n":139,"o":41.08,"t":"2026-10-14T13:45:00Z","v":14437,"vw":40.982499},{"c":41.04,"h":41.15,"l":40.69,"n":151,"o":40.69,"t":"2026-10-14T14:00:00Z","v":14033,"vw":40.876365},{"c":40.98,"h":41.22,"l":40.98,"n":104,"o":41.06,"t":"2026-10-14T14:15:00Z","v":10333,"vw":41.062232},{"c":41.2,"h":41.2,"l":40.96,"n":66,"o":40.96,"t":"2026-10-14T14:30:00Z","v":4505,"vw":41.098686},{"c":41.155,"h":41.22,"l":40.97,"n":110,"o":41.18,"t":"2026-10-14T14:45:00Z","v":14901,"vw":41.140393},{"c":40.71,"h":41.08,"l":40.71,"n":107,"o":41.08,"t":"2026-10-14T15:00:00Z","v":11031,"vw":40.919611},{"c":40.58,"h":40.72,"l":40.58,"n":47,"o":40.72,"t":"2026-10-14T15:15:00Z","v":2976,"vw":40.680669},{"c":40.34,"h":40.58,"l":40.34,"n":75,"o":40.58,"t":"2026-10-14T15:30:00Z","v":6635,"vw":40.415611},{"c":40.49,"h":40.535,"l":40.35,"n":49,"o":40.4,"t":"2026-10-14T15:45:00Z","v":3749,"vw":40.467389},{"c":40.2,"h":40.51,"l":40.2,"n":85,"o":40.51,"t":"2026-10-14T16:00:00Z","v":12774,"vw":40.250733},{"c":40.2,"h":40.3,"l":40.13,"n":51,"o":40.25,"t":"2026-10-14T16:15:00Z","v":12747,"vw":40.156937},{"c":40.265,"h":40.3,"l":40.07,"n":45,"o":40.15,"t":"2026-10-14T16:30:00Z","v":5576,"vw":40.170508},{"c":40.335,"h":40.43,"l":40.23,"n":49,"o":40.2309,"t":"2026-10-14T16:45:00Z","v":18977,"vw":40.253367},{"c":40.15,"h":40.34,"l":40.05,"n":67,"o":40.34,"t":"2026-10-14T17:00:00Z","v":4558,"vw":40.240404},{"c":40,"h":40.25,"l":39.9,"n":156,"o":40.175,"t":"2026-10-14T17:15:00Z","v":9479,"vw":40.021763},{"c":39.9,"h":40.015,"l":39.9,"n":36,"o":40.015,"t":"2026-10-14T17:30:00Z","v":3142,"vw":39.947398},{"c":39.86,"h":40.0026,"l":39.83,"n":64,"o":39.97,"t":"2026-10-14T17:45:00Z","v":4298,"vw":39.902726},{"c":39.99,"h":40.0115,"l":39.81,"n":92,"o":39.8401,"t":"2026-10-14T18:00:00Z","v":102720,"vw":40.001974},{"c":39.89,"h":40.111,"l":39.88,"n":54,"o":40.111,"t":"2026-10-14T18:15:00Z","v":8602,"vw":39.94509},{"c":39.84,"h":39.92,"l":39.83,"n":41,"o":39.89,"t":"2026-10-14T18:30:00Z","v":2692,"vw":39.893415},{"c":39.86,"h":39.9285,"l":39.79,"n":46,"o":39.82,"t":"2026-10-14T18:45:00Z","v":3897,"vw":39.843971},{"c":39.82,"h":39.8352,"l":39.7,"n":195,"o":39.8,"t":"2026-10-14T19:00:00Z","v":15229,"vw":39.756422},{"c":39.9,"h":40,"l":39.7,"n":214,"o":39.74,"t":"2026-10-14T19:15:00Z","v":21066,"vw":39.802704},{"c":39.89,"h":39.95,"l":39.81,"n":206,"o":39.92,"t":"2026-10-14T19:30:00Z","v":12871,"vw":39.894195},{"c":39.77,"h":39.9299,"l":39.53,"n":262,"o":39.9299,"t":"2026-10-14T19:45:00Z","v":36424,"vw":39.773015},{"c":39.62,"h":39.62,"l":39.62,"n":8,"o":39.62,"t":"2026-10-14T20:00:00Z","v":854,"vw":39.62},{"c":39.69,"h":39.71,"l":39.69,"n":14,"o":39.71,"t":"2026-10-14T22:30:00Z","v":510,"vw":39.7},{"c":40.0434,"h":40.0434,"l":39.97,"n":3,"o":39.97,"t":"2026-10-14T22:45:00Z","v":300,"vw":39.994797},{"c":39.51,"h":39.67,"l":39.51,"n":17,"o":39.67,"t":"2026-10-14T23:00:00Z","v":782,"vw":39.633077},{"c":38.97,"h":39.2,"l":38.97,"n":18,"o":39.2,"t":"2026-10-15T08:00:00Z","v":1082,"vw":39.132611},{"c":38.85,"h":38.85,"l":38.85,"n":4,"o":38.85,"t":"2026-10-15T08:15:00Z","v":200,"vw":38.85},{"c":38.25,"h":38.25,"l":38.25,"n":2,"o":38.25,"t":"2026-10-15T09:00:00Z","v":200,"vw":38.25},{"c":38.17,"h":38.24,"l":38.17,"n":5,"o":38.24,"t":"2026-10-15T09:45:00Z","v":1109,"vw":38.219},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-15T10:00:00Z","v":280,"vw":38.11},{"c":37.14,"h":38.79,"l":37.14,"n":41,"o":38,"t":"2026-10-15T11:00:00Z","v":2196,"vw":37.786049},{"c":37.56,"h":37.56,"l":37.56,"n":1,"o":37.56,"t":"2026-10-15T12:00:00Z","v":200,"vw":37.56},{"c":37.16,"h":37.16,"l":37.16,"n":6,"o":37.16,"t":"2026-10-15T13:15:00Z","v":505,"vw":37.16},{"c":37.035,"h":37.5999,"l":36.7,"n":389,"o":37.49,"t":"2026-10-15T13:30:00Z","v":51140,"vw":37.020369},{"c":36.19,"h":37.045,"l":36.02,"n":492,"o":37.02,"t":"2026-10-15T13:45:00Z","v":95777,"vw":36.297263},{"c":36.66,"h":37.06,"l":36.61,"n":114,"o":36.6477,"t":"2026-10-15T14:00:00Z","v":11672,"vw":36.886736},{"c":36.885,"h":37.1708,"l":36.78,"n":153,"o":36.815,"t":"2026-10-15T14:15:00Z","v":14470,"vw":36.949628},{"c":37.49,"h":37.49,"l":36.7417,"n":86,"o":36.89,"t":"2026-10-15T14:30:00Z","v":9145,"vw":36.891886},{"c":37.33,"h":37.47,"l":37.2,"n":99,"o":37.385,"t":"2026-10-15T14:45:00Z","v":17942,"vw":37.3399},{"c":37.7,"h":37.77,"l":37.35,"n":98,"o":37.35,"t":"2026-10-15T15:00:00Z","v":8146,"vw":37.519307},{"c":37.56,"h":37.78,"l":37.5,"n":80,"o":37.78,"t":"2026-10-15T15:15:00Z","v":6523,"vw":37.665321},{"c":37.435,"h":37.5443,"l":37.42,"n":26,"o":37.5443,"t":"2026-10-15T15:30:00Z","v":8136,"vw":37.443626},{"c":37.5594,"h":37.5594,"l":37.39,"n":48,"o":37.42,"t":"2026-10-15T15:45:00Z","v":3107,"vw":37.494628},{"c":37.3,"h":37.5734,"l":37.3,"n":43,"o":37.5734,"t":"2026-10-15T16:00:00Z","v":4936,"vw":37.436712},{"c":37.23,"h":37.31,"l":37.17,"n":46,"o":37.2,"t":"2026-10-15T16:15:00Z","v":4260,"vw":37.228968},{"c":37.418,"h":37.418,"l":37.27,"n":32,"o":37.27,"t":"2026-10-15T16:30:00Z","v":3042,"vw":37.312576},{"c":37.2223,"h":37.37,"l":37.2,"n":42,"o":37.37,"t":"2026-10-15T16:45:00Z","v":3198,"vw":37.227491},{"c":37.4699,"h":37.4699,"l":37.14,"n":35,"o":37.24,"t":"2026-10-15T17:00:00Z","v":8758,"vw":37.250964},{"c":37.15,"h":37.3847,"l":37.15,"n":46,"o":37.31,"t":"2026-10-15T17:15:00Z","v":5885,"vw":37.292811},{"c":37.415,"h":37.437,"l":37.15,"n":18,"o":37.15,"t":"2026-10-15T17:30:00Z","v":3105,"vw":37.338636},{"c":37.5235,"h":37.5235,"l":37.21,"n":13,"o":37.32,"t":"2026-10-15T17:45:00Z","v":665,"vw":37.368088},{"c":37.28,"h":37.28,"l":37.2601,"n":12,"o":37.2601,"t":"2026-10-15T18:00:00Z","v":666,"vw":37.275119},{"c":37.33,"h":37.3899,"l":37.21,"n":57,"o":37.25,"t":"2026-10-15T18:15:00Z","v":4774,"vw":37.296495},{"c":37.4,"h":37.4,"l":37.34,"n":5,"o":37.34,"t":"2026-10-15T18:30:00Z","v":580,"vw":37.3675},{"c":37.43,"h":37.5321,"l":37.32,"n":40,"o":37.5321,"t":"2026-10-15T18:45:00Z","v":2708,"vw":37.43293},{"c":37.765,"h":37.765,"l":37.4301,"n":62,"o":37.4301,"t":"2026-10-15T19:00:00Z","v":7428,"vw":37.574816},{"c":37.9684,"h":38.118,"l":37.73,"n":79,"o":37.76,"t":"2026-10-15T19:15:00Z","v":11573,"vw":37.844971},{"c":38.03,"h":38.06,"l":37.895,"n":85,"o":37.91,"t":"2026-10-15T19:30:00Z","v":12939,"vw":37.969661},{"c":37.91,"h":38.1299,"l":37.86,"n":186,"o":37.95,"t":"2026-10-15T19:45:00Z","v":19190,"vw":37.971692},{"c":37.99,"h":37.99,"l":37.99,"n":7,"o":37.99,"t":"2026-10-15T20:00:00Z","v":714,"vw":37.99},{"c":38.24,"h":38.24,"l":38.24,"n":1,"o":38.24,"t":"2026-10-15T21:00:00Z","v":1000,"vw":38.24},{"c":38.26,"h":38.26,"l":38.26,"n":4,"o":38.26,"t":"2026-10-15T23:45:00Z","v":218,"vw":38.26},{"c":38.12,"h":38.12,"l":38.12,"n":18,"o":38.12,"t":"2026-10-16T11:00:00Z","v":393,"vw":38.12},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-16T11:15:00Z","v":1956,"vw":38},{"c":37.48,"h":37.74,"l":37.205,"n":175,"o":37.74,"t":"2026-10-16T13:30:00Z","v":18050,"vw":37.506622},{"c":36.9,"h":37.57,"l":36.785,"n":103,"o":37.57,"t":"2026-10-16T13:45:00Z","v":12509,"vw":37.188223},{"c":36.9516,"h":37.275,"l":36.9516,"n":44,"o":37.215,"t":"2026-10-16T14:00:00Z","v":5862,"vw":37.04894},{"c":36.98,"h":37.22,"l":36.98,"n":36,"o":37.22,"t":"2026-10-16T14:15:00Z","v":4477,"vw":37.021078},{"c":37.11,"h":37.41,"l":36.97,"n":40,"o":36.97,"t":"2026-10-16T14:30:00Z","v":4084,"vw":37.120108},{"c":37.1536,"h":37.375,"l":37.1536,"n":65,"o":37.34,"t":"2026-10-16T14:45:00Z","v":6928,"vw":37.293845},{"c":36.85,"h":37.15,"l":36.85,"n":78,"o":37.15,"t":"2026-10-16T15:00:00Z","v":10106,"vw":37.044139},{"c":37.015,"h":37.015,"l":36.7359,"n":39,"o":36.87,"t":"2026-10-16T15:15:00Z","v":3106,"vw":36.871631},{"c":36.97,"h":37.05,"l":36.81,"n":42,"o":36.81,"t":"2026-10-16T15:30:00Z","v":2560,"vw":36.971139},{"c":36.875,"h":37,"l":36.8,"n":53,"o":36.83,"t":"2026-10-16T15:45:00Z","v":3877,"vw":36.925297},{"c":36.875,"h":36.875,"l":36.75,"n":99,"o":36.875,"t":"2026-10-16T16:00:00Z","v":4058,"vw":36.80593},{"c":36.84,"h":36.935,"l":36.84,"n":63,"o":36.895,"t":"2026-10-16T16:15:00Z","v":3546,"vw":36.889659},{"c":36.9,"h":36.9,"l":36.67,"n":50,"o":36.805,"t":"2026-10-16T16:30:00Z","v":7979,"vw":36.778666},{"c":36.7,"h":36.865,"l":36.5001,"n":82,"o":36.855,"t":"2026-10-16T16:45:00Z","v":8393,"vw":36.671733},{"c":36.655,"h":36.74,"l":36.5311,"n":29,"o":36.74,"t":"2026-10-16T17:00:00Z","v":3920,"vw":36.623965},{"c":36.67,"h":36.67,"l":36.51,"n":168,"o":36.655,"t":"2026-10-16T17:15:00Z","v":8936,"vw":36.559451},{"c":36.835,"h":36.835,"l":36.665,"n":26,"o":36.665,"t":"2026-10-16T17:30:00Z","v":12641,"vw":36.702892},{"c":36.675,"h":36.815,"l":36.65,"n":27,"o":36.69,"t":"2026-10-16T17:45:00Z","v":3006,"vw":36.722546},{"c":36.585,"h":36.675,"l":36.53,"n":50,"o":36.675,"t":"2026-10-16T18:00:00Z","v":5739,"vw":36.565429},{"c":36.43,"h":36.6299,"l":36.36,"n":97,"o":36.575,"t":"2026-10-16T18:15:00Z","v":11288,"vw":36.448577},{"c":36.47,"h":36.6,"l":36.45,"n":49,"o":36.53,"t":"2026-10-16T18:30:00Z","v":5430,"vw":36.519789},{"c":36.285,"h":36.47,"l":36.285,"n":85,"o":36.47,"t":"2026-10-16T18:45:00Z","v":18865,"vw":36.397988},{"c":36.535,"h":36.535,"l":36.189,"n":17,"o":36.189,"t":"2026-10-16T19:00:00Z","v":2072,"vw":36.35862},{"c":36.525,"h":36.605,"l":36.48,"n":74,"o":36.605,"t":"2026-10-16T19:15:00Z","v":5876,"vw":36.537575},{"c":36.28,"h":36.57,"l":36.255,"n":95,"o":36.57,"t":"2026-10-16T19:30:00Z","v":6827,"vw":36.405595},{"c":36.33,"h":36.405,"l":36.17,"n":132,"o":36.295,"t":"2026-10-16T19:45:00Z","v":14929,"vw":36.317451},{"c":36.41,"h":36.41,"l":36.41,"n":8,"o":36.41,"t":"2026-10-16T20:00:00Z","v":394,"vw":36.41},{"c":36.54,"h":36.54,"l":36.54,"n":2,"o":36.54,"t":"2026-10-16T21:00:00Z","v":200,"vw":36.54},{"c":36.26,"h":36.26,"l":36.26,"n":7,"o":36.26,"t":"2026-10-16T22:15:00Z","v":302,"vw":36.26},{"c":36.74,"h":36.74,"l":36.74,"n":3,"o":36.74,"t":"2026-10-16T22:30:00Z","v":154,"vw":36.74},{"c":36.2216,"h":36.2216,"l":36.2216,"n":3,"o":36.2216,"t":"2026-10-16T23:30:00Z","v":125,"vw":36.2216},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-19T09:15:00Z","v":110,"vw":38.8},{"c":37.05,"h":37.22,"l":37.05,"n":22,"o":37.22,"t":"2026-10-19T09:30:00Z","v":1635,"vw":37.111486},{"c":38.29,"h":38.29,"l":37.5,"n":8,"o":37.5,"t":"2026-10-19T10:00:00Z","v":570,"vw":37.805714},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-19T11:30:00Z","v":100,"vw":37},{"c":37.4485,"h":37.4485,"l":37.4008,"n":2,"o":37.4008,"t":"2026-10-19T11:45:00Z","v":400,"vw":37.430613},{"c":37.5297,"h":37.5297,"l":37.5297,"n":1,"o":37.5297,"t":"2026-10-19T12:15:00Z","v":150,"vw":37.5297},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-19T12:30:00Z","v":419,"vw":37.6},{"c":37.62,"h":37.62,"l":37.5576,"n":31,"o":37.5576,"t":"2026-10-19T12:45:00Z","v":1437,"vw":37.5838},{"c":37.6,"h":37.78,"l":37.6,"n":7,"o":37.6,"t":"2026-10-19T13:15:00Z","v":2034,"vw":37.621396},{"c":37.235,"h":37.52,"l":36.9198,"n":200,"o":37.52,"t":"2026-10-19T13:30:00Z","v":23157,"vw":37.254266},{"c":36.995,"h":37.37,"l":36.995,"n":130,"o":37.3,"t":"2026-10-19T13:45:00Z","v":13731,"vw":37.238862},{"c":37.265,"h":37.265,"l":36.94,"n":72,"o":37,"t":"2026-10-19T14:00:00Z","v":7793,"vw":36.992672},{"c":37.28,"h":37.39,"l":37.2,"n":89,"o":37.295,"t":"2026-10-19T14:15:00Z","v":10297,"vw":37.331422},{"c":37.36,"h":37.36,"l":37.2,"n":56,"o":37.28,"t":"2026-10-19T14:30:00Z","v":9901,"vw":37.250372},{"c":37.41,"h":37.515,"l":37.325,"n":55,"o":37.4199,"t":"2026-10-19T14:45:00Z","v":10012,"vw":37.420132},{"c":37.515,"h":37.6,"l":37.39,"n":99,"o":37.47,"t":"2026-10-19T15:00:00Z","v":10222,"vw":37.474807},{"c":37.835,"h":37.865,"l":37.525,"n":111,"o":37.525,"t":"2026-10-19T15:15:00Z","v":14260,"vw":37.744811},{"c":37.88,"h":37.92,"l":37.79,"n":187,"o":37.86,"t":"2026-10-19T15:30:00Z","v":152512,"vw":37.876616},{"c":37.89,"h":37.995,"l":37.88,"n":81,"o":37.91,"t":"2026-10-19T15:45:00Z","v":7973,"vw":37.938686},{"c":37.85,"h":37.86,"l":37.7773,"n":64,"o":37.85,"t":"2026-10-19T16:00:00Z","v":5342,"vw":37.822036},{"c":37.75,"h":37.865,"l":37.72,"n":97,"o":37.845,"t":"2026-10-19T16:15:00Z","v":9225,"vw":37.776262},{"c":37.73,"h":37.76,"l":37.65,"n":57,"o":37.74,"t":"2026-10-19T16:30:00Z","v":5978,"vw":37.69922},{"c":37.52,"h":37.735,"l":37.52,"n":68,"o":37.735,"t":"2026-10-19T16:45:00Z","v":6969,"vw":37.611833},{"c":37.465,"h":37.545,"l":37.43,"n":84,"o":37.51,"t":"2026-10-19T17:00:00Z","v":6472,"vw":37.48473},{"c":37.43,"h":37.51,"l":37.42,"n":57,"o":37.48,"t":"2026-10-19T17:15:00Z","v":3948,"vw":37.475806},{"c":37.32,"h":37.43,"l":37.32,"n":52,"o":37.43,"t":"2026-10-19T17:30:00Z","v":5120,"vw":37.365384},{"c":37.235,"h":37.32,"l":37.2,"n":48,"o":37.32,"t":"2026-10-19T17:45:00Z","v":4877,"vw":37.249324},{"c":37.3125,"h":37.32,"l":37.24,"n":25,"o":37.3,"t":"2026-10-19T18:00:00Z","v":2369,"vw":37.276495},{"c":37.14,"h":37.315,"l":37.11,"n":84,"o":37.315,"t":"2026-10-19T18:15:00Z","v":10264,"vw":37.247121},{"c":37.2,"h":37.2,"l":37.095,"n":64,"o":37.105,"t":"2026-10-19T18:30:00Z","v":5732,"vw":37.177001},{"c":37.2,"h":37.265,"l":37.2,"n":52,"o":37.22,"t":"2026-10-19T18:45:00Z","v":5027,"vw":37.233545},{"c":37.2,"h":37.275,"l":37.2,"n":39,"o":37.245,"t":"2026-10-19T19:00:00Z","v":4327,"vw":37.246479},{"c":37.34,"h":37.435,"l":37.22,"n":139,"o":37.22,"t":"2026-10-19T19:15:00Z","v":14510,"vw":37.335644},{"c":37.35,"h":37.4,"l":37.35,"n":79,"o":37.35,"t":"2026-10-19T19:30:00Z","v":8970,"vw":37.367676},{"c":37.11,"h":37.32,"l":37.05,"n":166,"o":37.32,"t":"2026-10-19T19:45:00Z","v":16192,"vw":37.148411},{"c":37.17,"h":37.17,"l":37.17,"n":8,"o":37.17,"t":"2026-10-19T20:00:00Z","v":958,"vw":37.17},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-19T22:00:00Z","v":200,"vw":39.08},{"c":36.01,"h":36.06,"l":36.01,"n":6,"o":36.06,"t":"2026-10-20T10:00:00Z","v":9539,"vw":36.010527},{"c":36,"h":36.01,"l":36,"n":18,"o":36.01,"t":"2026-10-20T11:00:00Z","v":512,"vw":36.005},{"c":36.99,"h":36.99,"l":36.99,"n":1,"o":36.99,"t":"2026-10-20T11:30:00Z","v":100,"vw":36.99},{"c":36.692,"h":36.692,"l":36.692,"n":1,"o":36.692,"t":"2026-10-20T12:15:00Z","v":150,"vw":36.692},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-20T12:45:00Z","v":100,"vw":36.14},{"c":35.42,"h":36.1,"l":35.24,"n":321,"o":36.1,"t":"2026-10-20T13:30:00Z","v":45907,"vw":35.553709},{"c":36.065,"h":36.065,"l":35.3,"n":103,"o":35.325,"t":"2026-10-20T13:45:00Z","v":11579,"vw":35.568306},{"c":36.22,"h":36.39,"l":35.98,"n":63,"o":35.98,"t":"2026-10-20T14:00:00Z","v":8215,"vw":36.275987},{"c":36.965,"h":36.965,"l":36.365,"n":43,"o":36.365,"t":"2026-10-20T14:15:00Z","v":2651,"vw":36.633409},{"c":36.75,"h":37.015,"l":36.69,"n":121,"o":37,"t":"2026-10-20T14:30:00Z","v":8007,"vw":36.810996},{"c":36.81,"h":36.915,"l":36.67,"n":83,"o":36.915,"t":"2026-10-20T14:45:00Z","v":5423,"vw":36.778235},{"c":36.435,"h":36.85,"l":36.435,"n":132,"o":36.765,"t":"2026-10-20T15:00:00Z","v":11284,"vw":36.701044},{"c":36.64,"h":36.695,"l":36.3701,"n":16,"o":36.3701,"t":"2026-10-20T15:15:00Z","v":3572,"vw":36.466506},{"c":36.39,"h":36.58,"l":36.39,"n":137,"o":36.58,"t":"2026-10-20T15:30:00Z","v":5882,"vw":36.542396},{"c":36.6,"h":36.63,"l":36.49,"n":23,"o":36.5199,"t":"2026-10-20T15:45:00Z","v":3458,"vw":36.537479},{"c":36.63,"h":36.75,"l":36.6,"n":64,"o":36.65,"t":"2026-10-20T16:00:00Z","v":13530,"vw":36.641521},{"c":36.71,"h":36.71,"l":36.445,"n":22,"o":36.58,"t":"2026-10-20T16:15:00Z","v":1392,"vw":36.569175},{"c":36.74,"h":36.835,"l":36.52,"n":41,"o":36.72,"t":"2026-10-20T16:30:00Z","v":2429,"vw":36.748938},{"c":36.62,"h":36.77,"l":36.62,"n":22,"o":36.725,"t":"2026-10-20T16:45:00Z","v":2707,"vw":36.702576},{"c":36.62,"h":36.635,"l":36.52,"n":40,"o":36.6,"t":"2026-10-20T17:00:00Z","v":7123,"vw":36.60769},{"c":36.605,"h":36.68,"l":36.605,"n":18,"o":36.62,"t":"2026-10-20T17:15:00Z","v":1887,"vw":36.662278},{"c":36.68,"h":36.705,"l":36.67,"n":45,"o":36.68,"t":"2026-10-20T17:30:00Z","v":4857,"vw":36.682825},{"c":36.73,"h":36.73,"l":36.6,"n":34,"o":36.635,"t":"2026-10-20T17:45:00Z","v":4555,"vw":36.692891},{"c":36.785,"h":36.795,"l":36.75,"n":27,"o":36.755,"t":"2026-10-20T18:00:00Z","v":3049,"vw":36.767931},{"c":36.77,"h":36.79,"l":36.74,"n":25,"o":36.785,"t":"2026-10-20T18:15:00Z","v":2996,"vw":36.77138},{"c":36.62,"h":36.77,"l":36.58,"n":37,"o":36.755,"t":"2026-10-20T18:30:00Z","v":2641,"vw":36.699103},{"c":36.68,"h":36.69,"l":36.57,"n":47,"o":36.61,"t":"2026-10-20T18:45:00Z","v":7263,"vw":36.653576},{"c":36.725,"h":36.73,"l":36.62,"n":24,"o":36.72,"t":"2026-10-20T19:00:00Z","v":2601,"vw":36.7178},{"c":36.675,"h":36.72,"l":36.62,"n":95,"o":36.715,"t":"2026-10-20T19:15:00Z","v":10506,"vw":36.672963},{"c":36.62,"h":36.66,"l":36.6,"n":53,"o":36.65,"t":"2026-10-20T19:30:00Z","v":7053,"vw":36.625768},{"c":36.55,"h":36.7,"l":36.55,"n":216,"o":36.67,"t":"2026-10-20T19:45:00Z","v":29887,"vw":36.595016},{"c":36.76,"h":36.76,"l":36.76,"n":8,"o":36.76,"t":"2026-10-20T20:00:00Z","v":927,"vw":36.76},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-20T21:30:00Z","v":200,"vw":37},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-10-20T21:45:00Z","v":300,"vw":37.01},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-20T22:15:00Z","v":150,"vw":38},{"c":37.8051,"h":37.8051,"l":37.8051,"n":1,"o":37.8051,"t":"2026-10-20T22:30:00Z","v":300,"vw":37.8051},{"c":37.7,"h":37.7,"l":37.7,"n":2,"o":37.7,"t":"2026-10-20T22:45:00Z","v":228,"vw":37.7},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-20T23:30:00Z","v":130,"vw":37.63},{"c":37.69,"h":37.69,"l":37.67,"n":4,"o":37.67,"t":"2026-10-20T23:45:00Z","v":466,"vw":37.678913},{"c":37.1,"h":37.17,"l":37.1,"n":5,"o":37.17,"t":"2026-10-21T09:00:00Z","v":300,"vw":37.128},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-10-21T10:15:00Z","v":312,"vw":37.17},{"c":37.51,"h":37.55,"l":37.51,"n":4,"o":37.55,"t":"2026-10-21T11:15:00Z","v":575,"vw":37.54},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-21T12:45:00Z","v":150,"vw":37.75},{"c":37.85,"h":37.85,"l":37.83,"n":5,"o":37.83,"t":"2026-10-21T13:15:00Z","v":468,"vw":37.845133},{"c":36.905,"h":37.8,"l":36.905,"n":274,"o":37.66,"t":"2026-10-21T13:30:00Z","v":39436,"vw":37.599067},{"c":37.28,"h":37.33,"l":37.07,"n":147,"o":37.07,"t":"2026-10-21T13:45:00Z","v":18816,"vw":37.260149},{"c":37.225,"h":37.37,"l":37.13,"n":59,"o":37.28,"t":"2026-10-21T14:00:00Z","v":6753,"vw":37.258335},{"c":37.26,"h":37.31,"l":37.12,"n":47,"o":37.24,"t":"2026-10-21T14:15:00Z","v":6683,"vw":37.240923},{"c":37.25,"h":37.47,"l":37.25,"n":148,"o":37.36,"t":"2026-10-21T14:30:00Z","v":20231,"vw":37.40474},{"c":37.34,"h":37.49,"l":37.26,"n":87,"o":37.27,"t":"2026-10-21T14:45:00Z","v":21628,"vw":37.338385},{"c":37.43,"h":37.455,"l":37.29,"n":21,"o":37.3,"t":"2026-10-21T15:00:00Z","v":1376,"vw":37.346923},{"c":37.3,"h":37.455,"l":37.29,"n":79,"o":37.44,"t":"2026-10-21T15:15:00Z","v":8349,"vw":37.36367},{"c":37.43,"h":37.4499,"l":37.316,"n":8,"o":37.316,"t":"2026-10-21T15:30:00Z","v":2476,"vw":37.439143},{"c":37.46,"h":37.525,"l":37.4385,"n":65,"o":37.47,"t":"2026-10-21T15:45:00Z","v":7382,"vw":37.474603},{"c":37.44,"h":37.445,"l":37.37,"n":30,"o":37.41,"t":"2026-10-21T16:00:00Z","v":2745,"vw":37.413072},{"c":37.41,"h":37.435,"l":37.4,"n":30,"o":37.43,"t":"2026-10-21T16:15:00Z","v":3272,"vw":37.416375},{"c":37.43,"h":37.57,"l":37.3,"n":107,"o":37.37,"t":"2026-10-21T16:30:00Z","v":10978,"vw":37.39075},{"c":37.4412,"h":37.46,"l":37.38,"n":70,"o":37.45,"t":"2026-10-21T16:45:00Z","v":6120,"vw":37.413838},{"c":37.51,"h":37.5199,"l":37.44,"n":25,"o":37.44,"t":"2026-10-21T17:00:00Z","v":1837,"vw":37.496537},{"c":37.49,"h":37.57,"l":37.49,"n":56,"o":37.535,"t":"2026-10-21T17:15:00Z","v":6820,"vw":37.533602},{"c":37.46,"h":37.48,"l":37.44,"n":60,"o":37.48,"t":"2026-10-21T17:30:00Z","v":5142,"vw":37.458663},{"c":37.46,"h":37.46,"l":37.44,"n":72,"o":37.44,"t":"2026-10-21T17:45:00Z","v":5866,"vw":37.452264},{"c":37.46,"h":37.4797,"l":37.44,"n":73,"o":37.45,"t":"2026-10-21T18:00:00Z","v":9142,"vw":37.461937},{"c":37.48,"h":37.5092,"l":37.46,"n":67,"o":37.46,"t":"2026-10-21T18:15:00Z","v":7146,"vw":37.481881},{"c":37.53,"h":37.56,"l":37.485,"n":30,"o":37.49,"t":"2026-10-21T18:30:00Z","v":2551,"vw":37.533066},{"c":37.31,"h":37.53,"l":37.31,"n":46,"o":37.53,"t":"2026-10-21T18:45:00Z","v":6118,"vw":37.448074},{"c":37.295,"h":37.33,"l":37.25,"n":64,"o":37.31,"t":"2026-10-21T19:00:00Z","v":5630,"vw":37.290792},{"c":37.4,"h":37.405,"l":37.29,"n":76,"o":37.36,"t":"2026-10-21T19:15:00Z","v":9791,"vw":37.38772},{"c":37.45,"h":37.535,"l":37.45,"n":38,"o":37.51,"t":"2026-10-21T19:30:00Z","v":4114,"vw":37.498571},{"c":37.5,"h":37.575,"l":37.5,"n":165,"o":37.53,"t":"2026-10-21T19:45:00Z","v":19689,"vw":37.525046},{"c":37.54,"h":37.54,"l":37.54,"n":5,"o":37.54,"t":"2026-10-21T20:00:00Z","v":822,"vw":37.54},{"c":37.5,"h":37.55,"l":37.5,"n":10,"o":37.55,"t":"2026-10-21T22:15:00Z","v":870,"vw":37.52},{"c":37.35,"h":37.36,"l":37.35,"n":2,"o":37.36,"t":"2026-10-21T22:30:00Z","v":700,"vw":37.358571},{"c":37.33,"h":37.33,"l":37.33,"n":25,"o":37.33,"t":"2026-10-21T23:00:00Z","v":256,"vw":37.33},{"c":37.32,"h":37.32,"l":37.32,"n":1,"o":37.32,"t":"2026-10-21T23:15:00Z","v":100,"vw":37.32},{"c":37.2,"h":37.2,"l":37.2,"n":32,"o":37.2,"t":"2026-10-21T23:45:00Z","v":165,"vw":37.2},{"c":36.615,"h":36.615,"l":36.615,"n":1,"o":36.615,"t":"2026-10-22T08:30:00Z","v":277,"vw":36.615},{"c":35.23,"h":35.28,"l":35.23,"n":3,"o":35.28,"t":"2026-10-22T09:30:00Z","v":350,"vw":35.263333},{"c":35.5,"h":35.51,"l":35.5,"n":2,"o":35.51,"t":"2026-10-22T10:30:00Z","v":448,"vw":35.504464},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-22T11:45:00Z","v":100,"vw":35.3},{"c":35.22,"h":35.35,"l":35.215,"n":11,"o":35.215,"t":"2026-10-22T12:00:00Z","v":1857,"vw":35.246686},{"c":35.22,"h":35.27,"l":35.22,"n":9,"o":35.27,"t":"2026-10-22T12:45:00Z","v":1468,"vw":35.259286},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-22T13:00:00Z","v":2600,"vw":35.2},{"c":35.1,"h":35.2,"l":35.1,"n":7,"o":35.2,"t":"2026-10-22T13:15:00Z","v":3396,"vw":35.196241},{"c":34.81,"h":35.135,"l":34.73,"n":135,"o":35.08,"t":"2026-10-22T13:30:00Z","v":13170,"vw":34.916502},{"c":34.99,"h":34.99,"l":34.68,"n":90,"o":34.84,"t":"2026-10-22T13:45:00Z","v":17387,"vw":34.743833},{"c":34.93,"h":35.246,"l":34.93,"n":34,"o":35.09,"t":"2026-10-22T14:00:00Z","v":6957,"vw":35.11089}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":49.879664066349804,"iv":0.8848201907895987,"gamma":0.020052046495736362,"theta":-0.026612843541908168,"vega":0.017363734846906908,"rho":0.0024366099744375183,"breakevenPct":43.87249947423363},{"delta":0.15,"premium":0.46135832733748816,"strike":43.13641672662512,"iv":0.652291691149968,"gamma":0.03627308041715757,"theta":-0.026321210907266374,"vega":0.022924355763762144,"rho":0.0037569661099162094,"breakevenPct":24.81470098471975},{"delta":0.2,"premium":0.6677374301675978,"strike":41.71508379888268,"iv":0.6607307262569833,"gamma":0.0429391061452514,"theta":-0.03204022346368715,"vega":0.027526256983240228,"rho":0.004982260564323644,"breakevenPct":21.336447835815285},{"delta":0.25,"premium":0.8744565217391304,"strike":40.33695652173913,"iv":0.650379347826087,"gamma":0.04954891304347826,"theta":-0.035858695652173915,"vega":0.031257608695652174,"rho":0.006197356420893742,"breakevenPct":17.98286013019828},{"delta":0.3,"premium":1.1141348088531187,"strike":39.243460764587525,"iv":0.6511688128772636,"gamma":0.054074849094567404,"theta":-0.039399195171026156,"vega":0.03414265593561368,"rho":0.007390196151157203,"breakevenPct":15.53849290993599},{"delta":0.35,"premium":1.3660282258064516,"strike":38.23588709677419,"iv":0.6482153225806452,"gamma":0.05790362903225806,"theta":-0.04182822580645161,"vega":0.036404637096774196,"rho":0.008577257707159646,"breakevenPct":13.375079652392335},{"delta":0.4,"premium":1.6565198618307428,"strike":37.33851468048359,"iv":0.6518272884283247,"gamma":0.06005682210708117,"theta":-0.04395371329879102,"vega":0.03795837651122625,"rho":0.009735387641039166,"breakevenPct":11.63765972606451},{"delta":0.45,"premium":1.9594020797227039,"strike":36.47313691507799,"iv":0.6509227036395148,"gamma":0.061595667244367415,"theta":-0.04511611785095321,"vega":0.03886880415944541,"rho":0.010885587810567279,"breakevenPct":10.027308888636394},{"delta":0.5,"premium":2.290559157212318,"strike":35.632090761750405,"iv":0.6493084278768234,"gamma":0.0622160453808752,"theta":-0.04551037277147488,"vega":0.03916320907617504,"rho":0.012016068769622969,"breakevenPct":8.567563466827153},{"delta":0.55,"premium":2.6959110094970105,"strike":34.806542384804786,"iv":0.6521940555750968,"gamma":0.06104878649314104,"theta":-0.04515058037284558,"vega":0.038573795286669016,"rho":0.01309208503130333,"breakevenPct":7.364596032928134},{"delta":0.6,"premium":3.2455065072106923,"strike":33.927189588462895,"iv":0.6535306718255365,"gamma":0.057179634189236724,"theta":-0.04265321843123461,"vega":0.03618195568061907,"rho":0.014061883955915023,"breakevenPct":6.420544218933833},{"delta":0.65,"premium":3.7951020049243755,"strike":33.047836792121,"iv":0.654867288075976,"gamma":0.0533104818853324,"theta":-0.04015585648962364,"vega":0.03379011607456912,"rho":0.01503168288052672,"breakevenPct":5.476492404939531},{"delta":0.7,"premium":4.344697502638057,"strike":32.168483995779106,"iv":0.6562039043264157,"gamma":0.04944132958142807,"theta":-0.037658494548012664,"vega":0.03139827646851917,"rho":0.016001481805138412,"breakevenPct":4.53244059094523},{"delta":0.75,"premium":4.894293000351741,"strike":31.289131199437215,"iv":0.6575405205768554,"gamma":0.045572177277523745,"theta":-0.03516113260640169,"vega":0.029006436862469225,"rho":0.01697128072975011,"breakevenPct":3.5883887769509273},{"delta":0.8,"premium":5.443888498065423,"strike":30.409778403095324,"iv":0.6588771368272951,"gamma":0.04170302497361941,"theta":-0.03266377066479072,"vega":0.02661459725641927,"rho":0.017941079654361806,"breakevenPct":2.6443369629566247},{"delta":0.85,"premium":6.514701803051316,"strike":29.074202496532596,"iv":0.6642400832177531,"gamma":0.0345118585298197,"theta":-0.027704230235783642,"vega":0.022111581137309298,"rho":0.01850640804765256,"breakevenPct":1.886356425948796},{"delta":0.9,"premium":8.040360610263523,"strike":27.340499306518723,"iv":0.6731166435506242,"gamma":0.024421705963938972,"theta":-0.02059604715672677,"vega":0.01576622746185853,"rho":0.018718771520352385,"breakevenPct":1.2907526961988243}],"put":[{"delta":0.1,"premium":0.4815300546308777,"strike":25.630601092617553,"iv":0.9463223409634404,"gamma":0.019386085357299267,"theta":-0.026639076602737725,"vega":0.017126617915445515,"rho":-0.003266631358944274,"breakevenPct":28.001514348735533},{"delta":0.15,"premium":0.6192790744096434,"strike":28.385581488192866,"iv":0.7712136770520656,"gamma":0.032257406065181196,"theta":-0.028127678996976234,"vega":0.022595332975063727,"rho":-0.004834200728603095,"breakevenPct":20.508724838868524},{"delta":0.2,"premium":0.8380245376955905,"strike":30.36806543385491,"iv":0.6680994310099573,"gamma":0.041353236130867714,"theta":-0.03000113798008535,"vega":0.026779054054054056,"rho":-0.006448077661640341,"breakevenPct":15.459373329060066},{"delta":0.25,"premium":1.1714171408250356,"strike":31.257112375533428,"iv":0.6668903271692745,"gamma":0.04510501422475107,"theta":-0.032419345661450924,"vega":0.02914391891891892,"rho":-0.008127501049121444,"breakevenPct":13.868607973923867},{"delta":0.3,"premium":1.504809743954481,"strike":32.146159317211946,"iv":0.6656812233285918,"gamma":0.04885679231863443,"theta":-0.034837553342816505,"vega":0.031508783783783786,"rho":-0.009806924436602546,"breakevenPct":12.277842618787666},{"delta":0.35,"premium":1.8382023470839262,"strike":33.03520625889047,"iv":0.664472119487909,"gamma":0.052608570412517784,"theta":-0.03725576102418208,"vega":0.03387364864864865,"rho":-0.01148634782408365,"breakevenPct":10.687077263651467},{"delta":0.4,"premium":2.171594950213372,"strike":33.92425320056899,"iv":0.6632630156472262,"gamma":0.05636034850640115,"theta":-0.03967396870554765,"vega":0.036238513513513516,"rho":-0.013165771211564752,"breakevenPct":9.096311908515265},{"delta":0.45,"premium":2.5049875533428168,"strike":34.81330014224751,"iv":0.6620539118065434,"gamma":0.060112126600284504,"theta":-0.04209217638691323,"vega":0.038603378378378385,"rho":-0.014845194599045854,"breakevenPct":7.505546553379066},{"delta":0.5,"premium":2.9121951219512194,"strike":35.642276422764226,"iv":0.655569918699187,"gamma":0.06160650406504065,"theta":-0.042086178861788615,"vega":0.03916422764227642,"rho":-0.01657713842982457,"breakevenPct":6.298078153985094},{"delta":0.55,"premium":3.460957642725599,"strike":36.515653775322285,"iv":0.6626709023941069,"gamma":0.060504604051565374,"theta":-0.04195469613259668,"vega":0.03889060773480663,"rho":-0.018413513213871587,"breakevenPct":5.368748546817388},{"delta":0.6,"premium":4.037,"strike":37.394999999999996,"iv":0.6648975,"gamma":0.0588235,"theta":-0.0407965,"vega":0.037968,"rho":-0.020269715256857817,"breakevenPct":4.500429430289143},{"delta":0.65,"premium":4.6496583143507975,"strike":38.312072892938495,"iv":0.6598095671981777,"gamma":0.05696446469248291,"theta":-0.038487927107061504,"vega":0.036438268792710705,"rho":-0.02215542895602736,"breakevenPct":3.6289304935937596},{"delta":0.7,"premium":5.511974789915965,"strike":39.41596638655462,"iv":0.6729361344537815,"gamma":0.052344117647058826,"theta":-0.03638571428571429,"vega":0.03416008403361345,"rho":-0.024233437605312318,"breakevenPct":2.937327235503428},{"delta":0.75,"premium":6.373866348448687,"strike":40.52983293556086,"iv":0.6701231503579952,"gamma":0.04807470167064439,"theta":-0.032545584725536994,"vega":0.031216467780429597,"rho":-0.02631492367429988,"breakevenPct":2.2159559487198095},{"delta":0.8,"premium":7.710377358490568,"strike":42.07547169811321,"iv":0.6911037735849056,"gamma":0.041075471698113195,"theta":-0.028969811320754702,"vega":0.0275132075471698,"rho":-0.028770408506927837,"breakevenPct":1.6172506738544423},{"delta":0.85,"premium":8.824566473988439,"strike":43.41618497109827,"iv":0.6690791907514451,"gamma":0.03526878612716763,"theta":-0.02226416184971098,"vega":0.022834682080924852,"rho":-0.031054257212975517,"breakevenPct":0.9687417775269833},{"delta":0.9,"premium":11.559929078014187,"strike":46.326241134751776,"iv":0.7159170212765957,"gamma":0.02492127659574467,"theta":-0.01671489361702127,"vega":0.017312765957446803,"rho":-0.03462836778956443,"breakevenPct":0.4686170720366785}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":49.879664066349804,"iv":0.8848201907895987,"gamma":0.020052046495736362,"theta":-0.026612843541908168,"vega":0.017363734846906908,"rho":0.0024366099744375183,"breakevenPct":43.87249947423363},{"delta":0.15,"premium":0.46135832733748816,"strike":43.13641672662512,"iv":0.652291691149968,"gamma":0.03627308041715757,"theta":-0.026321210907266374,"vega":0.022924355763762144,"rho":0.0037569661099162094,"breakevenPct":24.81470098471975},{"delta":0.2,"premium":0.6677374301675978,"strike":41.71508379888268,"iv":0.6607307262569833,"gamma":0.0429391061452514,"theta":-0.03204022346368715,"vega":0.027526256983240228,"rho":0.004982260564323644,"breakevenPct":21.336447835815285},{"delta":0.25,"premium":0.8744565217391304,"strike":40.33695652173913,"iv":0.650379347826087,"gamma":0.04954891304347826,"theta":-0.035858695652173915,"vega":0.031257608695652174,"rho":0.006197356420893742,"breakevenPct":17.98286013019828},{"delta":0.3,"premium":1.1141348088531187,"strike":39.243460764587525,"iv":0.6511688128772636,"gamma":0.054074849094567404,"theta":-0.039399195171026156,"vega":0.03414265593561368,"rho":0.007390196151157203,"breakevenPct":15.53849290993599},{"delta":0.35,"premium":1.3660282258064516,"strike":38.23588709677419,"iv":0.6482153225806452,"gamma":0.05790362903225806,"theta":-0.04182822580645161,"vega":0.036404637096774196,"rho":0.008577257707159646,"breakevenPct":13.375079652392335},{"delta":0.4,"premium":1.6565198618307428,"strike":37.33851468048359,"iv":0.6518272884283247,"gamma":0.06005682210708117,"theta":-0.04395371329879102,"vega":0.03795837651122625,"rho":0.009735387641039166,"breakevenPct":11.63765972606451},{"delta":0.45,"premium":1.9594020797227039,"strike":36.47313691507799,"iv":0.6509227036395148,"gamma":0.061595667244367415,"theta":-0.04511611785095321,"vega":0.03886880415944541,"rho":0.010885587810567279,"breakevenPct":10.027308888636394},{"delta":0.5,"premium":2.290559157212318,"strike":35.632090761750405,"iv":0.6493084278768234,"gamma":0.0622160453808752,"theta":-0.04551037277147488,"vega":0.03916320907617504,"rho":0.012016068769622969,"breakevenPct":8.567563466827153},{"delta":0.55,"premium":2.6959110094970105,"strike":34.806542384804786,"iv":0.6521940555750968,"gamma":0.06104878649314104,"theta":-0.04515058037284558,"vega":0.038573795286669016,"rho":0.01309208503130333,"breakevenPct":7.364596032928134},{"delta":0.6,"premium":3.2455065072106923,"strike":33.927189588462895,"iv":0.6535306718255365,"gamma":0.057179634189236724,"theta":-0.04265321843123461,"vega":0.03618195568061907,"rho":0.014061883955915023,"breakevenPct":6.420544218933833},{"delta":0.65,"premium":3.7951020049243755,"strike":33.047836792121,"iv":0.654867288075976,"gamma":0.0533104818853324,"theta":-0.04015585648962364,"vega":0.03379011607456912,"rho":0.01503168288052672,"breakevenPct":5.476492404939531},{"delta":0.7,"premium":4.344697502638057,"strike":32.168483995779106,"iv":0.6562039043264157,"gamma":0.04944132958142807,"theta":-0.037658494548012664,"vega":0.03139827646851917,"rho":0.016001481805138412,"breakevenPct":4.53244059094523},{"delta":0.75,"premium":4.894293000351741,"strike":31.289131199437215,"iv":0.6575405205768554,"gamma":0.045572177277523745,"theta":-0.03516113260640169,"vega":0.029006436862469225,"rho":0.01697128072975011,"breakevenPct":3.5883887769509273},{"delta":0.8,"premium":5.443888498065423,"strike":30.409778403095324,"iv":0.6588771368272951,"gamma":0.04170302497361941,"theta":-0.03266377066479072,"vega":0.02661459725641927,"rho":0.017941079654361806,"breakevenPct":2.6443369629566247},{"delta":0.85,"premium":6.514701803051316,"strike":29.074202496532596,"iv":0.6642400832177531,"gamma":0.0345118585298197,"theta":-0.027704230235783642,"vega":0.022111581137309298,"rho":0.01850640804765256,"breakevenPct":1.886356425948796},{"delta":0.9,"premium":8.040360610263523,"strike":27.340499306518723,"iv":0.6731166435506242,"gamma":0.024421705963938972,"theta":-0.02059604715672677,"vega":0.01576622746185853,"rho":0.018718771520352385,"breakevenPct":1.2907526961988243}],"put":[{"delta":0.1,"premium":0.4815300546308777,"strike":25.630601092617553,"iv":0.9463223409634404,"gamma":0.019386085357299267,"theta":-0.026639076602737725,"vega":0.017126617915445515,"rho":-0.003266631358944274,"breakevenPct":28.001514348735533},{"delta":0.15,"premium":0.6192790744096434,"strike":28.385581488192866,"iv":0.7712136770520656,"gamma":0.032257406065181196,"theta":-0.028127678996976234,"vega":0.022595332975063727,"rho":-0.004834200728603095,"breakevenPct":20.508724838868524},{"delta":0.2,"premium":0.8380245376955905,"strike":30.36806543385491,"iv":0.6680994310099573,"gamma":0.041353236130867714,"theta":-0.03000113798008535,"vega":0.026779054054054056,"rho":-0.006448077661640341,"breakevenPct":15.459373329060066},{"delta":0.25,"premium":1.1714171408250356,"strike":31.257112375533428,"iv":0.6668903271692745,"gamma":0.04510501422475107,"theta":-0.032419345661450924,"vega":0.02914391891891892,"rho":-0.008127501049121444,"breakevenPct":13.868607973923867},{"delta":0.3,"premium":1.504809743954481,"strike":32.146159317211946,"iv":0.6656812233285918,"gamma":0.04885679231863443,"theta":-0.034837553342816505,"vega":0.031508783783783786,"rho":-0.009806924436602546,"breakevenPct":12.277842618787666},{"delta":0.35,"premium":1.8382023470839262,"strike":33.03520625889047,"iv":0.664472119487909,"gamma":0.052608570412517784,"theta":-0.03725576102418208,"vega":0.03387364864864865,"rho":-0.01148634782408365,"breakevenPct":10.687077263651467},{"delta":0.4,"premium":2.171594950213372,"strike":33.92425320056899,"iv":0.6632630156472262,"gamma":0.05636034850640115,"theta":-0.03967396870554765,"vega":0.036238513513513516,"rho":-0.013165771211564752,"breakevenPct":9.096311908515265},{"delta":0.45,"premium":2.5049875533428168,"strike":34.81330014224751,"iv":0.6620539118065434,"gamma":0.060112126600284504,"theta":-0.04209217638691323,"vega":0.038603378378378385,"rho":-0.014845194599045854,"breakevenPct":7.505546553379066},{"delta":0.5,"premium":2.9121951219512194,"strike":35.642276422764226,"iv":0.655569918699187,"gamma":0.06160650406504065,"theta":-0.042086178861788615,"vega":0.03916422764227642,"rho":-0.01657713842982457,"breakevenPct":6.298078153985094},{"delta":0.55,"premium":3.460957642725599,"strike":36.515653775322285,"iv":0.6626709023941069,"gamma":0.060504604051565374,"theta":-0.04195469613259668,"vega":0.03889060773480663,"rho":-0.018413513213871587,"breakevenPct":5.368748546817388},{"delta":0.6,"premium":4.037,"strike":37.394999999999996,"iv":0.6648975,"gamma":0.0588235,"theta":-0.0407965,"vega":0.037968,"rho":-0.020269715256857817,"breakevenPct":4.500429430289143},{"delta":0.65,"premium":4.6496583143507975,"strike":38.312072892938495,"iv":0.6598095671981777,"gamma":0.05696446469248291,"theta":-0.038487927107061504,"vega":0.036438268792710705,"rho":-0.02215542895602736,"breakevenPct":3.6289304935937596},{"delta":0.7,"premium":5.511974789915965,"strike":39.41596638655462,"iv":0.6729361344537815,"gamma":0.052344117647058826,"theta":-0.03638571428571429,"vega":0.03416008403361345,"rho":-0.024233437605312318,"breakevenPct":2.937327235503428},{"delta":0.75,"premium":6.373866348448687,"strike":40.52983293556086,"iv":0.6701231503579952,"gamma":0.04807470167064439,"theta":-0.032545584725536994,"vega":0.031216467780429597,"rho":-0.02631492367429988,"breakevenPct":2.2159559487198095},{"delta":0.8,"premium":7.710377358490568,"strike":42.07547169811321,"iv":0.6911037735849056,"gamma":0.041075471698113195,"theta":-0.028969811320754702,"vega":0.0275132075471698,"rho":-0.028770408506927837,"breakevenPct":1.6172506738544423},{"delta":0.85,"premium":8.824566473988439,"strike":43.41618497109827,"iv":0.6690791907514451,"gamma":0.03526878612716763,"theta":-0.02226416184971098,"vega":0.022834682080924852,"rho":-0.031054257212975517,"breakevenPct":0.9687417775269833},{"delta":0.9,"premium":11.559929078014187,"strike":46.326241134751776,"iv":0.7159170212765957,"gamma":0.02492127659574467,"theta":-0.01671489361702127,"vega":0.017312765957446803,"rho":-0.03462836778956443,"breakevenPct":0.4686170720366785}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}