{"symbol":"LBRX","url":"https://intraalpha.com/companies/LBRX","capturedAt":"2026-10-23T01:58:49.781Z","state":"ready","quote":{"symbol":"LBRX","last_price":39.42,"prev_close":39.23,"regular_close":39.42,"change":0.19,"change_pct":0.4843,"regular_change":0.19,"regular_change_pct":0.4843,"extended_change":0,"extended_change_pct":0,"bid":31.11,"ask":55,"bid_size":100,"ask_size":100,"volume":230795,"vwap":39.390783,"open":39.12,"high":41.58,"low":38.3912,"close":39.42,"trade_count":6375,"last_trade_at":"2026-10-22T20:00:00.296392521Z","last_quote_at":"2026-10-22T23:55:22.448633149Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:43.415526375-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LBRX","fetched_at":"2026-10-23T01:58:49.056151+00:00","name":"LB Pharmaceuticals Inc Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"LB Pharmaceuticals Inc, a clinical-stage biopharmaceutical company, develops therapies for the treatment of schizophrenia, bipolar depression, and other neuropsychiatric diseases. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1265527000,"ebitda":-91030000,"pe_ratio":392.3,"peg_ratio":null,"book_value":11.59,"dividend_per_share":null,"dividend_yield":null,"eps":0.1,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.3,"return_on_equity_ttm":-0.5,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":58,"analyst_number":1,"beta":null,"fifty_two_week_high":50.16,"fifty_two_week_low":14.32,"fifty_day_ma":42.41,"two_hundred_day_ma":31.89,"shares_outstanding":32259200,"forward_pe":null,"price_to_sales":null,"price_to_book":4.141,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:49.056151+00:00"},"optionObservedAt":"2026-10-22T19:55:02.874Z","bars":[{"c":36.74,"h":36.74,"l":36.13,"n":162,"o":36.62,"t":"2026-10-16T13:30:00Z","v":8044,"vw":36.573536},{"c":36.5,"h":36.65,"l":36.5,"n":30,"o":36.65,"t":"2026-10-16T13:35:00Z","v":1199,"vw":36.516667},{"c":36.4,"h":36.75,"l":36.16,"n":173,"o":36.75,"t":"2026-10-16T13:40:00Z","v":5814,"vw":36.447527},{"c":36.51,"h":36.61,"l":36.13,"n":522,"o":36.13,"t":"2026-10-16T13:45:00Z","v":45461,"vw":36.484239},{"c":36.5,"h":36.57,"l":36.315,"n":255,"o":36.55,"t":"2026-10-16T13:50:00Z","v":119326,"vw":36.494592},{"c":36.45,"h":36.5,"l":36.16,"n":129,"o":36.34,"t":"2026-10-16T13:55:00Z","v":7178,"vw":36.38016},{"c":36.968,"h":36.975,"l":36.245,"n":226,"o":36.515,"t":"2026-10-16T14:00:00Z","v":17091,"vw":36.761885},{"c":36.9,"h":36.9,"l":36.43,"n":137,"o":36.9,"t":"2026-10-16T14:05:00Z","v":13689,"vw":36.768936},{"c":36.95,"h":37.03,"l":36.56,"n":87,"o":36.9,"t":"2026-10-16T14:10:00Z","v":3595,"vw":36.868876},{"c":36.955,"h":36.955,"l":36.95,"n":61,"o":36.95,"t":"2026-10-16T14:15:00Z","v":2108,"vw":36.954603},{"c":36.92,"h":36.92,"l":36.76,"n":108,"o":36.895,"t":"2026-10-16T14:20:00Z","v":2875,"vw":36.848278},{"c":36.75,"h":36.92,"l":36.6,"n":61,"o":36.92,"t":"2026-10-16T14:25:00Z","v":1868,"vw":36.837639},{"c":36.585,"h":36.76,"l":36.585,"n":83,"o":36.76,"t":"2026-10-16T14:30:00Z","v":2855,"vw":36.692201},{"c":36.92,"h":36.92,"l":36.78,"n":98,"o":36.83,"t":"2026-10-16T14:35:00Z","v":2921,"vw":36.8735},{"c":36.8825,"h":37.035,"l":36.53,"n":198,"o":36.94,"t":"2026-10-16T14:40:00Z","v":15922,"vw":36.799134},{"c":37.01,"h":37.01,"l":36.64,"n":26,"o":36.87,"t":"2026-10-16T14:45:00Z","v":1356,"vw":36.790793},{"c":37.03,"h":37.03,"l":36.755,"n":37,"o":36.99,"t":"2026-10-16T14:50:00Z","v":1146,"vw":36.9575},{"c":37.1,"h":37.105,"l":36.795,"n":149,"o":36.98,"t":"2026-10-16T14:55:00Z","v":8049,"vw":37.043806},{"c":37,"h":37.22,"l":37,"n":98,"o":37.1,"t":"2026-10-16T15:00:00Z","v":6563,"vw":37.106636},{"c":36.88,"h":36.89,"l":36.835,"n":45,"o":36.835,"t":"2026-10-16T15:05:00Z","v":745,"vw":36.868333},{"c":36.605,"h":36.87,"l":36.45,"n":420,"o":36.64,"t":"2026-10-16T15:10:00Z","v":25400,"vw":36.797261},{"c":36.5,"h":36.6,"l":36.44,"n":72,"o":36.6,"t":"2026-10-16T15:15:00Z","v":4884,"vw":36.502412},{"c":36.345,"h":36.48,"l":36.24,"n":288,"o":36.39,"t":"2026-10-16T15:20:00Z","v":15238,"vw":36.446165},{"c":36.33,"h":36.49,"l":36.325,"n":120,"o":36.43,"t":"2026-10-16T15:25:00Z","v":29490,"vw":36.467384},{"c":36.6,"h":36.6,"l":36.31,"n":28,"o":36.31,"t":"2026-10-16T15:30:00Z","v":1123,"vw":36.532143},{"c":36.33,"h":36.6999,"l":36.26,"n":23,"o":36.6999,"t":"2026-10-16T15:35:00Z","v":824,"vw":36.471987},{"c":36.31,"h":36.41,"l":36.31,"n":11,"o":36.41,"t":"2026-10-16T15:40:00Z","v":354,"vw":36.36},{"c":36.495,"h":36.495,"l":36.42,"n":16,"o":36.42,"t":"2026-10-16T15:45:00Z","v":454,"vw":36.4575},{"c":36.5,"h":36.5325,"l":36.42,"n":54,"o":36.42,"t":"2026-10-16T15:50:00Z","v":3408,"vw":36.499053},{"c":36.485,"h":36.56,"l":36.47,"n":148,"o":36.47,"t":"2026-10-16T15:55:00Z","v":14465,"vw":36.516957},{"c":36.55,"h":36.58,"l":36.5,"n":67,"o":36.5,"t":"2026-10-16T16:00:00Z","v":2326,"vw":36.525391},{"c":36.35,"h":36.51,"l":36.35,"n":69,"o":36.49,"t":"2026-10-16T16:05:00Z","v":10508,"vw":36.498096},{"c":36.495,"h":36.52,"l":36.46,"n":107,"o":36.46,"t":"2026-10-16T16:10:00Z","v":4303,"vw":36.496942},{"c":36.49,"h":36.5025,"l":36.49,"n":27,"o":36.495,"t":"2026-10-16T16:15:00Z","v":1157,"vw":36.496944},{"c":36.52,"h":36.52,"l":36.52,"n":12,"o":36.52,"t":"2026-10-16T16:20:00Z","v":407,"vw":36.52},{"c":36.485,"h":36.485,"l":36.485,"n":18,"o":36.485,"t":"2026-10-16T16:25:00Z","v":492,"vw":36.485},{"c":36.54,"h":36.54,"l":36.52,"n":42,"o":36.52,"t":"2026-10-16T16:30:00Z","v":1159,"vw":36.524286},{"c":36.68,"h":36.68,"l":36.51,"n":169,"o":36.52,"t":"2026-10-16T16:35:00Z","v":5151,"vw":36.564362},{"c":36.57,"h":36.67,"l":36.52,"n":65,"o":36.67,"t":"2026-10-16T16:40:00Z","v":5028,"vw":36.58023},{"c":36.295,"h":36.45,"l":36.295,"n":19,"o":36.45,"t":"2026-10-16T16:45:00Z","v":937,"vw":36.378125},{"c":36.25,"h":36.395,"l":36.25,"n":18,"o":36.3175,"t":"2026-10-16T16:50:00Z","v":24578,"vw":36.344494},{"c":36.125,"h":36.16,"l":36.06,"n":16,"o":36.16,"t":"2026-10-16T16:55:00Z","v":555,"vw":36.12625},{"c":36.5,"h":36.59,"l":36.13,"n":162,"o":36.13,"t":"2026-10-16T17:00:00Z","v":9957,"vw":36.422344},{"c":36.475,"h":36.51,"l":36.395,"n":14,"o":36.395,"t":"2026-10-16T17:05:00Z","v":565,"vw":36.46},{"c":36.3,"h":36.3,"l":36.3,"n":11,"o":36.3,"t":"2026-10-16T17:10:00Z","v":259,"vw":36.3},{"c":36.27,"h":36.285,"l":36.25,"n":35,"o":36.285,"t":"2026-10-16T17:15:00Z","v":1060,"vw":36.265},{"c":36.51,"h":36.55,"l":36.37,"n":190,"o":36.47,"t":"2026-10-16T17:25:00Z","v":13977,"vw":36.493968},{"c":36.575,"h":36.595,"l":36.49,"n":71,"o":36.5,"t":"2026-10-16T17:30:00Z","v":5999,"vw":36.512885},{"c":36.5,"h":36.54,"l":36.37,"n":101,"o":36.37,"t":"2026-10-16T17:35:00Z","v":7504,"vw":36.489647},{"c":36.53,"h":36.555,"l":36.395,"n":137,"o":36.465,"t":"2026-10-16T17:40:00Z","v":9415,"vw":36.496644},{"c":36.47,"h":36.57,"l":36.36,"n":107,"o":36.495,"t":"2026-10-16T17:45:00Z","v":12627,"vw":36.487581},{"c":36.45,"h":36.51,"l":36.365,"n":96,"o":36.48,"t":"2026-10-16T17:50:00Z","v":9199,"vw":36.475671},{"c":36.47,"h":36.69,"l":36.47,"n":67,"o":36.6,"t":"2026-10-16T17:55:00Z","v":1640,"vw":36.607921},{"c":36.55,"h":36.565,"l":36.45,"n":41,"o":36.46,"t":"2026-10-16T18:00:00Z","v":2485,"vw":36.507735},{"c":36.63,"h":36.72,"l":36.525,"n":117,"o":36.6279,"t":"2026-10-16T18:05:00Z","v":3330,"vw":36.631297},{"c":36.54,"h":36.66,"l":36.54,"n":29,"o":36.66,"t":"2026-10-16T18:10:00Z","v":910,"vw":36.59},{"c":36.65,"h":36.65,"l":36.54,"n":47,"o":36.54,"t":"2026-10-16T18:20:00Z","v":1446,"vw":36.600396},{"c":36.65,"h":36.72,"l":36.65,"n":50,"o":36.72,"t":"2026-10-16T18:25:00Z","v":1392,"vw":36.698182},{"c":36.78,"h":36.78,"l":36.72,"n":70,"o":36.72,"t":"2026-10-16T18:30:00Z","v":1678,"vw":36.755714},{"c":36.73,"h":36.78,"l":36.58,"n":63,"o":36.695,"t":"2026-10-16T18:35:00Z","v":1825,"vw":36.713182},{"c":36.95,"h":36.95,"l":36.835,"n":69,"o":36.835,"t":"2026-10-16T18:40:00Z","v":1889,"vw":36.854138},{"c":36.97,"h":36.97,"l":36.87,"n":165,"o":36.87,"t":"2026-10-16T18:45:00Z","v":6519,"vw":36.922938},{"c":36.88,"h":36.965,"l":36.88,"n":26,"o":36.89,"t":"2026-10-16T18:50:00Z","v":631,"vw":36.916036},{"c":37.0275,"h":37.07,"l":36.88,"n":176,"o":36.88,"t":"2026-10-16T18:55:00Z","v":9899,"vw":37.010191},{"c":36.93,"h":37.03,"l":36.93,"n":46,"o":36.955,"t":"2026-10-16T19:00:00Z","v":1217,"vw":36.97142},{"c":37.06,"h":37.07,"l":36.98,"n":170,"o":36.98,"t":"2026-10-16T19:05:00Z","v":4038,"vw":37.025298},{"c":37.37,"h":37.37,"l":37.19,"n":70,"o":37.19,"t":"2026-10-16T19:10:00Z","v":2348,"vw":37.25575},{"c":37.245,"h":37.33,"l":37.23,"n":88,"o":37.33,"t":"2026-10-16T19:15:00Z","v":3096,"vw":37.266054},{"c":37.33,"h":37.33,"l":37.25,"n":187,"o":37.27,"t":"2026-10-16T19:20:00Z","v":5183,"vw":37.280789},{"c":37.33,"h":37.37,"l":37.303,"n":106,"o":37.33,"t":"2026-10-16T19:25:00Z","v":2678,"vw":37.33117},{"c":37.08,"h":37.35,"l":37.08,"n":131,"o":37.315,"t":"2026-10-16T19:30:00Z","v":5378,"vw":37.22516},{"c":37.07,"h":37.12,"l":37.063,"n":104,"o":37.075,"t":"2026-10-16T19:35:00Z","v":2886,"vw":37.07937},{"c":36.96,"h":37.12,"l":36.96,"n":148,"o":37.07,"t":"2026-10-16T19:40:00Z","v":5571,"vw":37.037733},{"c":36.76,"h":36.96,"l":36.67,"n":257,"o":36.96,"t":"2026-10-16T19:45:00Z","v":10010,"vw":36.818898},{"c":36.62,"h":36.76,"l":36.58,"n":226,"o":36.64,"t":"2026-10-16T19:50:00Z","v":9807,"vw":36.656861},{"c":36.74,"h":36.8,"l":36.57,"n":1340,"o":36.76,"t":"2026-10-16T19:55:00Z","v":59791,"vw":36.729499},{"c":36.74,"h":36.74,"l":36.74,"n":13,"o":36.74,"t":"2026-10-16T20:00:00Z","v":74519,"vw":36.74},{"c":37.76,"h":37.88,"l":36.03,"n":97,"o":36.91,"t":"2026-10-19T13:30:00Z","v":5309,"vw":37.097631},{"c":37.5,"h":37.76,"l":37.33,"n":107,"o":37.76,"t":"2026-10-19T13:35:00Z","v":5602,"vw":37.42214},{"c":36.705,"h":37.33,"l":36.41,"n":73,"o":37.33,"t":"2026-10-19T13:40:00Z","v":5756,"vw":37.148322},{"c":36.58,"h":36.89,"l":36.41,"n":62,"o":36.41,"t":"2026-10-19T13:45:00Z","v":2594,"vw":36.707882},{"c":36.69,"h":36.69,"l":36.47,"n":34,"o":36.54,"t":"2026-10-19T13:50:00Z","v":1521,"vw":36.573},{"c":36.59,"h":36.59,"l":36.59,"n":7,"o":36.59,"t":"2026-10-19T13:55:00Z","v":326,"vw":36.59},{"c":37.2095,"h":37.21,"l":36.78,"n":149,"o":36.78,"t":"2026-10-19T14:00:00Z","v":14823,"vw":36.932701},{"c":37.135,"h":37.45,"l":37.135,"n":72,"o":37.2,"t":"2026-10-19T14:05:00Z","v":4632,"vw":37.209462},{"c":37.205,"h":37.45,"l":37.135,"n":49,"o":37.135,"t":"2026-10-19T14:10:00Z","v":936,"vw":37.264167},{"c":37.485,"h":37.55,"l":37.205,"n":79,"o":37.205,"t":"2026-10-19T14:15:00Z","v":4871,"vw":37.445897},{"c":37.59,"h":37.69,"l":37.3,"n":208,"o":37.3,"t":"2026-10-19T14:20:00Z","v":12649,"vw":37.484342},{"c":37.68,"h":37.68,"l":37.555,"n":22,"o":37.555,"t":"2026-10-19T14:25:00Z","v":712,"vw":37.627143},{"c":37.72,"h":37.73,"l":37.51,"n":30,"o":37.51,"t":"2026-10-19T14:30:00Z","v":6845,"vw":37.678828},{"c":37.83,"h":37.83,"l":37.6375,"n":51,"o":37.73,"t":"2026-10-19T14:35:00Z","v":1946,"vw":37.767292},{"c":37.9,"h":37.91,"l":37.715,"n":70,"o":37.8274,"t":"2026-10-19T14:40:00Z","v":5064,"vw":37.753769},{"c":37.91,"h":37.96,"l":37.75,"n":47,"o":37.75,"t":"2026-10-19T14:45:00Z","v":1965,"vw":37.918636},{"c":37.76,"h":37.81,"l":37.72,"n":16,"o":37.81,"t":"2026-10-19T14:50:00Z","v":478,"vw":37.763333},{"c":38.1535,"h":38.1535,"l":37.76,"n":148,"o":37.76,"t":"2026-10-19T14:55:00Z","v":4969,"vw":37.954101},{"c":38.32,"h":38.32,"l":38.09,"n":204,"o":38.17,"t":"2026-10-19T15:00:00Z","v":11698,"vw":38.201475},{"c":38.765,"h":39,"l":38.29,"n":485,"o":38.38,"t":"2026-10-19T15:05:00Z","v":38170,"vw":38.666845},{"c":38.71,"h":38.725,"l":38.71,"n":9,"o":38.725,"t":"2026-10-19T15:10:00Z","v":405,"vw":38.715},{"c":38.71,"h":38.72,"l":38.678,"n":35,"o":38.71,"t":"2026-10-19T15:15:00Z","v":1331,"vw":38.694567},{"c":38.785,"h":39.05,"l":38.785,"n":122,"o":38.84,"t":"2026-10-19T15:20:00Z","v":4660,"vw":38.90669},{"c":38.685,"h":38.76,"l":38.685,"n":59,"o":38.76,"t":"2026-10-19T15:30:00Z","v":983,"vw":38.735},{"c":38.87,"h":38.87,"l":38.78,"n":43,"o":38.78,"t":"2026-10-19T15:35:00Z","v":2289,"vw":38.813539},{"c":38.94,"h":38.94,"l":38.87,"n":17,"o":38.87,"t":"2026-10-19T15:40:00Z","v":278,"vw":38.905},{"c":38.785,"h":38.83,"l":38.78,"n":91,"o":38.83,"t":"2026-10-19T15:45:00Z","v":4155,"vw":38.787496},{"c":38.8,"h":38.97,"l":38.8,"n":70,"o":38.92,"t":"2026-10-19T15:50:00Z","v":2604,"vw":38.885357},{"c":38.83,"h":38.83,"l":38.79,"n":50,"o":38.83,"t":"2026-10-19T15:55:00Z","v":1862,"vw":38.827},{"c":38.66,"h":38.815,"l":38.66,"n":55,"o":38.815,"t":"2026-10-19T16:00:00Z","v":2917,"vw":38.714318},{"c":38.74,"h":38.74,"l":38.63,"n":31,"o":38.63,"t":"2026-10-19T16:05:00Z","v":874,"vw":38.703272},{"c":38.79,"h":38.79,"l":38.76,"n":55,"o":38.76,"t":"2026-10-19T16:10:00Z","v":1806,"vw":38.7775},{"c":39,"h":39,"l":38.89,"n":81,"o":38.89,"t":"2026-10-19T16:15:00Z","v":1507,"vw":38.922},{"c":38.87,"h":38.9,"l":38.87,"n":22,"o":38.9,"t":"2026-10-19T16:20:00Z","v":828,"vw":38.888443},{"c":39.01,"h":39.01,"l":38.93,"n":70,"o":38.98,"t":"2026-10-19T16:25:00Z","v":2341,"vw":38.982163},{"c":39.15,"h":39.2,"l":39.02,"n":85,"o":39.02,"t":"2026-10-19T16:35:00Z","v":3768,"vw":39.146348},{"c":39.12,"h":39.2699,"l":39.05,"n":44,"o":39.17,"t":"2026-10-19T16:40:00Z","v":8362,"vw":39.262524},{"c":39.07,"h":39.165,"l":39.035,"n":96,"o":39.1,"t":"2026-10-19T16:45:00Z","v":5346,"vw":39.10544},{"c":39.12,"h":39.12,"l":39.06,"n":29,"o":39.07,"t":"2026-10-19T16:50:00Z","v":1829,"vw":39.082667},{"c":39.2,"h":39.21,"l":39.125,"n":51,"o":39.13,"t":"2026-10-19T16:55:00Z","v":1782,"vw":39.15625},{"c":39.445,"h":39.61,"l":39.14,"n":147,"o":39.14,"t":"2026-10-19T17:00:00Z","v":12478,"vw":39.444893},{"c":39.29,"h":39.32,"l":39.26,"n":45,"o":39.32,"t":"2026-10-19T17:05:00Z","v":4017,"vw":39.284479},{"c":39.19,"h":39.28,"l":39.17,"n":107,"o":39.22,"t":"2026-10-19T17:10:00Z","v":2990,"vw":39.236921},{"c":39.398,"h":39.43,"l":39.18,"n":77,"o":39.185,"t":"2026-10-19T17:15:00Z","v":3690,"vw":39.332183},{"c":39.378,"h":39.54,"l":39.37,"n":106,"o":39.435,"t":"2026-10-19T17:20:00Z","v":10810,"vw":39.472826},{"c":39.28,"h":39.32,"l":39.19,"n":69,"o":39.32,"t":"2026-10-19T17:25:00Z","v":2587,"vw":39.224073},{"c":39.16,"h":39.22,"l":39.09,"n":58,"o":39.13,"t":"2026-10-19T17:30:00Z","v":2202,"vw":39.176522},{"c":39.15,"h":39.175,"l":39.15,"n":30,"o":39.175,"t":"2026-10-19T17:35:00Z","v":1188,"vw":39.155263},{"c":38.91,"h":39.13,"l":38.91,"n":46,"o":39.13,"t":"2026-10-19T17:40:00Z","v":1489,"vw":38.9875},{"c":38.89,"h":38.89,"l":38.89,"n":13,"o":38.89,"t":"2026-10-19T17:45:00Z","v":604,"vw":38.89},{"c":38.87,"h":38.99,"l":38.8,"n":80,"o":38.8,"t":"2026-10-19T17:50:00Z","v":3666,"vw":38.94716},{"c":38.923,"h":39.19,"l":38.923,"n":63,"o":39.08,"t":"2026-10-19T17:55:00Z","v":9630,"vw":39.17088},{"c":38.99,"h":39.29,"l":38.99,"n":170,"o":39.18,"t":"2026-10-19T18:00:00Z","v":7425,"vw":39.158693},{"c":39.1,"h":39.1,"l":38.9,"n":32,"o":38.9,"t":"2026-10-19T18:05:00Z","v":306,"vw":38.997561},{"c":39.22,"h":39.23,"l":39.09,"n":202,"o":39.1,"t":"2026-10-19T18:10:00Z","v":15935,"vw":39.129804},{"c":39.235,"h":39.26,"l":39.19,"n":88,"o":39.195,"t":"2026-10-19T18:15:00Z","v":1875,"vw":39.223154},{"c":39.215,"h":39.22,"l":39.13,"n":110,"o":39.17,"t":"2026-10-19T18:20:00Z","v":6624,"vw":39.210817},{"c":39.578,"h":39.74,"l":39.21,"n":423,"o":39.215,"t":"2026-10-19T18:25:00Z","v":20605,"vw":39.408218},{"c":39.67,"h":39.67,"l":39.62,"n":71,"o":39.66,"t":"2026-10-19T18:30:00Z","v":1922,"vw":39.657778},{"c":39.57,"h":39.72,"l":39.57,"n":113,"o":39.665,"t":"2026-10-19T18:35:00Z","v":3214,"vw":39.647647},{"c":39.815,"h":39.87,"l":39.56,"n":241,"o":39.565,"t":"2026-10-19T18:40:00Z","v":10665,"vw":39.749658},{"c":39.89,"h":39.9,"l":39.78,"n":93,"o":39.81,"t":"2026-10-19T18:45:00Z","v":3397,"vw":39.864757},{"c":39.775,"h":39.9,"l":39.775,"n":80,"o":39.78,"t":"2026-10-19T18:50:00Z","v":1410,"vw":39.803957},{"c":39.76,"h":40.1,"l":39.12,"n":410,"o":39.88,"t":"2026-10-19T18:55:00Z","v":21013,"vw":39.933661},{"c":39.51,"h":39.78,"l":39.51,"n":109,"o":39.78,"t":"2026-10-19T19:00:00Z","v":2330,"vw":39.705136},{"c":39.145,"h":39.52,"l":39.06,"n":377,"o":39.51,"t":"2026-10-19T19:05:00Z","v":9070,"vw":39.40247},{"c":39.33,"h":39.42,"l":39.16,"n":196,"o":39.165,"t":"2026-10-19T19:10:00Z","v":9993,"vw":39.205131},{"c":39.51,"h":39.56,"l":39.28,"n":195,"o":39.28,"t":"2026-10-19T19:15:00Z","v":4176,"vw":39.458606},{"c":39.42,"h":39.575,"l":39.42,"n":322,"o":39.545,"t":"2026-10-19T19:20:00Z","v":12593,"vw":39.527719},{"c":39.56,"h":39.56,"l":39.375,"n":265,"o":39.375,"t":"2026-10-19T19:25:00Z","v":4072,"vw":39.447156},{"c":39.435,"h":39.63,"l":39.43,"n":251,"o":39.57,"t":"2026-10-19T19:30:00Z","v":7976,"vw":39.518815},{"c":39.73,"h":39.73,"l":39.435,"n":275,"o":39.435,"t":"2026-10-19T19:35:00Z","v":7915,"vw":39.593668},{"c":39.63,"h":39.7499,"l":39.595,"n":286,"o":39.6925,"t":"2026-10-19T19:40:00Z","v":8383,"vw":39.65722},{"c":39.37,"h":39.66,"l":39.325,"n":356,"o":39.65,"t":"2026-10-19T19:45:00Z","v":18242,"vw":39.473014},{"c":38.97,"h":39.365,"l":38.97,"n":513,"o":39.26,"t":"2026-10-19T19:50:00Z","v":25546,"vw":39.174601},{"c":38.85,"h":39.08,"l":38.7,"n":1105,"o":38.95,"t":"2026-10-19T19:55:00Z","v":60763,"vw":38.853352},{"c":38.81,"h":38.81,"l":38.81,"n":9,"o":38.81,"t":"2026-10-19T20:00:00Z","v":67052,"vw":38.81},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-19T20:25:00Z","v":139,"vw":38.81},{"c":38.753,"h":38.88,"l":38.24,"n":28,"o":38.88,"t":"2026-10-20T13:30:00Z","v":2550,"vw":38.830003},{"c":38.75,"h":38.753,"l":38.75,"n":8,"o":38.753,"t":"2026-10-20T13:35:00Z","v":651,"vw":38.751206},{"c":38.63,"h":38.945,"l":38.42,"n":98,"o":38.475,"t":"2026-10-20T13:40:00Z","v":8448,"vw":38.726294},{"c":39.185,"h":39.635,"l":38.6975,"n":121,"o":39.1,"t":"2026-10-20T13:45:00Z","v":6184,"vw":39.216107},{"c":40.16,"h":40.16,"l":39.3675,"n":70,"o":39.79,"t":"2026-10-20T13:50:00Z","v":1903,"vw":39.869773},{"c":40.11,"h":40.11,"l":39.625,"n":39,"o":39.625,"t":"2026-10-20T13:55:00Z","v":1102,"vw":39.93828},{"c":39.705,"h":40.23,"l":39.67,"n":134,"o":40.11,"t":"2026-10-20T14:00:00Z","v":5569,"vw":40.100899},{"c":39.97,"h":40.21,"l":39.695,"n":214,"o":39.705,"t":"2026-10-20T14:05:00Z","v":6169,"vw":40.024464},{"c":41.03,"h":41.07,"l":39.665,"n":445,"o":39.97,"t":"2026-10-20T14:10:00Z","v":20924,"vw":40.320099},{"c":41.41,"h":41.42,"l":41.05,"n":201,"o":41.05,"t":"2026-10-20T14:15:00Z","v":5504,"vw":41.230257},{"c":40.86,"h":41.23,"l":40.84,"n":206,"o":41.23,"t":"2026-10-20T14:20:00Z","v":5504,"vw":41.022604},{"c":40.79,"h":40.885,"l":40.75,"n":138,"o":40.87,"t":"2026-10-20T14:25:00Z","v":3401,"vw":40.802857},{"c":40.825,"h":41.04,"l":40.785,"n":53,"o":40.79,"t":"2026-10-20T14:30:00Z","v":1274,"vw":40.832143},{"c":41.085,"h":41.085,"l":40.975,"n":145,"o":41.02,"t":"2026-10-20T14:35:00Z","v":6891,"vw":41.03588},{"c":41.21,"h":41.24,"l":40.99,"n":90,"o":41,"t":"2026-10-20T14:40:00Z","v":2084,"vw":41.105555},{"c":41.135,"h":41.135,"l":41.135,"n":12,"o":41.135,"t":"2026-10-20T14:45:00Z","v":456,"vw":41.135},{"c":41.035,"h":41.21,"l":40.985,"n":57,"o":41.21,"t":"2026-10-20T14:50:00Z","v":2755,"vw":41.087189},{"c":41.26,"h":41.35,"l":41.035,"n":131,"o":41.1,"t":"2026-10-20T14:55:00Z","v":6122,"vw":41.213163},{"c":41.17,"h":41.2,"l":41.135,"n":69,"o":41.2,"t":"2026-10-20T15:00:00Z","v":3702,"vw":41.17271},{"c":41.28,"h":41.28,"l":41.16,"n":43,"o":41.16,"t":"2026-10-20T15:05:00Z","v":896,"vw":41.238418},{"c":41.18,"h":41.19,"l":41.11,"n":85,"o":41.19,"t":"2026-10-20T15:10:00Z","v":3844,"vw":41.157597},{"c":41.035,"h":41.04,"l":40.93,"n":53,"o":40.93,"t":"2026-10-20T15:15:00Z","v":1342,"vw":41.016666},{"c":41.06,"h":41.215,"l":40.92,"n":77,"o":41.04,"t":"2026-10-20T15:20:00Z","v":1476,"vw":41.044633},{"c":41.115,"h":41.21,"l":41.07,"n":79,"o":41.07,"t":"2026-10-20T15:25:00Z","v":1441,"vw":41.1225},{"c":41.0375,"h":41.14,"l":41.0375,"n":79,"o":41.05,"t":"2026-10-20T15:30:00Z","v":2768,"vw":41.079167},{"c":41.005,"h":41.07,"l":40.96,"n":134,"o":41.05,"t":"2026-10-20T15:35:00Z","v":2791,"vw":41.027935},{"c":40.975,"h":41.08,"l":40.94,"n":153,"o":41.07,"t":"2026-10-20T15:40:00Z","v":8076,"vw":40.975413},{"c":40.885,"h":40.885,"l":40.885,"n":44,"o":40.885,"t":"2026-10-20T15:45:00Z","v":1097,"vw":40.885},{"c":40.81,"h":40.81,"l":40.76,"n":104,"o":40.76,"t":"2026-10-20T15:50:00Z","v":1901,"vw":40.797805},{"c":40.52,"h":40.74,"l":40.52,"n":88,"o":40.74,"t":"2026-10-20T15:55:00Z","v":3699,"vw":40.705172},{"c":40.25,"h":40.51,"l":40.25,"n":105,"o":40.5,"t":"2026-10-20T16:00:00Z","v":4433,"vw":40.424905},{"c":40.51,"h":40.61,"l":40.26,"n":105,"o":40.26,"t":"2026-10-20T16:05:00Z","v":11202,"vw":40.407629},{"c":40.615,"h":40.77,"l":40.46,"n":138,"o":40.54,"t":"2026-10-20T16:10:00Z","v":7858,"vw":40.605367},{"c":40.46,"h":40.625,"l":40.46,"n":43,"o":40.625,"t":"2026-10-20T16:15:00Z","v":2352,"vw":40.577727},{"c":40.63,"h":40.63,"l":40.52,"n":79,"o":40.59,"t":"2026-10-20T16:20:00Z","v":1750,"vw":40.599586},{"c":40.81,"h":40.81,"l":40.665,"n":155,"o":40.78,"t":"2026-10-20T16:25:00Z","v":3003,"vw":40.7325},{"c":40.73,"h":40.73,"l":40.715,"n":50,"o":40.715,"t":"2026-10-20T16:30:00Z","v":687,"vw":40.72},{"c":40.745,"h":40.86,"l":40.69,"n":86,"o":40.695,"t":"2026-10-20T16:35:00Z","v":2745,"vw":40.771579},{"c":40.58,"h":40.755,"l":40.57,"n":60,"o":40.64,"t":"2026-10-20T16:40:00Z","v":13482,"vw":40.656541},{"c":40.57,"h":40.5925,"l":40.56,"n":44,"o":40.58,"t":"2026-10-20T16:45:00Z","v":844,"vw":40.577327},{"c":40.535,"h":40.72,"l":40.415,"n":66,"o":40.565,"t":"2026-10-20T16:50:00Z","v":2047,"vw":40.54454},{"c":40.305,"h":40.54,"l":40.305,"n":89,"o":40.535,"t":"2026-10-20T16:55:00Z","v":4315,"vw":40.446515},{"c":40.5,"h":40.57,"l":40.305,"n":130,"o":40.31,"t":"2026-10-20T17:00:00Z","v":4020,"vw":40.45137},{"c":40.45,"h":40.45,"l":40.43,"n":30,"o":40.435,"t":"2026-10-20T17:05:00Z","v":847,"vw":40.439575},{"c":40.76,"h":40.76,"l":40.46,"n":168,"o":40.48,"t":"2026-10-20T17:10:00Z","v":7288,"vw":40.616422},{"c":40.74,"h":40.74,"l":40.74,"n":13,"o":40.74,"t":"2026-10-20T17:15:00Z","v":274,"vw":40.74},{"c":40.64,"h":40.7151,"l":40.64,"n":20,"o":40.7,"t":"2026-10-20T17:25:00Z","v":2324,"vw":40.708166},{"c":40.68,"h":40.695,"l":40.61,"n":101,"o":40.695,"t":"2026-10-20T17:30:00Z","v":1369,"vw":40.67875},{"c":40.7025,"h":40.78,"l":40.66,"n":45,"o":40.67,"t":"2026-10-20T17:35:00Z","v":1663,"vw":40.730306},{"c":40.66,"h":40.77,"l":40.66,"n":41,"o":40.6725,"t":"2026-10-20T17:40:00Z","v":753,"vw":40.693125},{"c":40.745,"h":40.745,"l":40.64,"n":53,"o":40.64,"t":"2026-10-20T17:45:00Z","v":1450,"vw":40.695932},{"c":40.61,"h":40.79,"l":40.61,"n":49,"o":40.78,"t":"2026-10-20T17:50:00Z","v":1219,"vw":40.707523},{"c":40.71,"h":40.71,"l":40.64,"n":29,"o":40.69,"t":"2026-10-20T17:55:00Z","v":743,"vw":40.680492},{"c":40.645,"h":40.645,"l":40.57,"n":62,"o":40.57,"t":"2026-10-20T18:00:00Z","v":1017,"vw":40.63},{"c":40.665,"h":40.73,"l":40.59,"n":59,"o":40.59,"t":"2026-10-20T18:05:00Z","v":2610,"vw":40.705647},{"c":40.7775,"h":40.93,"l":40.51,"n":87,"o":40.51,"t":"2026-10-20T18:10:00Z","v":2316,"vw":40.784091},{"c":40.72,"h":40.94,"l":40.72,"n":40,"o":40.94,"t":"2026-10-20T18:15:00Z","v":765,"vw":40.83},{"c":40.725,"h":40.725,"l":40.725,"n":13,"o":40.725,"t":"2026-10-20T18:20:00Z","v":289,"vw":40.725},{"c":40.59,"h":40.73,"l":40.585,"n":49,"o":40.64,"t":"2026-10-20T18:25:00Z","v":1741,"vw":40.656678},{"c":40.45,"h":40.605,"l":40.45,"n":50,"o":40.6,"t":"2026-10-20T18:30:00Z","v":1158,"vw":40.526786},{"c":40.52,"h":40.61,"l":40.455,"n":150,"o":40.465,"t":"2026-10-20T18:35:00Z","v":3222,"vw":40.526667},{"c":40.415,"h":40.535,"l":40.34,"n":100,"o":40.515,"t":"2026-10-20T18:40:00Z","v":2061,"vw":40.444865},{"c":40.69,"h":40.92,"l":40.435,"n":190,"o":40.435,"t":"2026-10-20T18:45:00Z","v":7662,"vw":40.645797},{"c":40.75,"h":40.91,"l":40.72,"n":77,"o":40.785,"t":"2026-10-20T18:55:00Z","v":1392,"vw":40.791522},{"c":40.875,"h":40.875,"l":40.77,"n":47,"o":40.825,"t":"2026-10-20T19:00:00Z","v":1165,"vw":40.838974},{"c":40.955,"h":41.02,"l":40.885,"n":95,"o":40.885,"t":"2026-10-20T19:05:00Z","v":4126,"vw":40.944716},{"c":40.86,"h":40.98,"l":40.86,"n":45,"o":40.955,"t":"2026-10-20T19:10:00Z","v":1635,"vw":40.942476},{"c":41.11,"h":41.12,"l":40.92,"n":157,"o":40.92,"t":"2026-10-20T19:15:00Z","v":5349,"vw":41.04972},{"c":40.8536,"h":40.97,"l":40.8536,"n":22,"o":40.97,"t":"2026-10-20T19:20:00Z","v":1328,"vw":40.9316},{"c":40.975,"h":40.975,"l":40.975,"n":12,"o":40.975,"t":"2026-10-20T19:25:00Z","v":189,"vw":40.975},{"c":40.92,"h":41.09,"l":40.92,"n":79,"o":40.93,"t":"2026-10-20T19:30:00Z","v":3270,"vw":41.016135},{"c":41.15,"h":41.15,"l":40.96,"n":107,"o":41.03,"t":"2026-10-20T19:35:00Z","v":4387,"vw":41.058477},{"c":40.905,"h":41,"l":40.88,"n":121,"o":40.92,"t":"2026-10-20T19:40:00Z","v":3298,"vw":40.952918},{"c":40.83,"h":40.99,"l":40.83,"n":144,"o":40.89,"t":"2026-10-20T19:45:00Z","v":5795,"vw":40.949857},{"c":40.75,"h":40.83,"l":40.44,"n":446,"o":40.77,"t":"2026-10-20T19:50:00Z","v":24683,"vw":40.662403},{"c":41.035,"h":41.07,"l":40.69,"n":884,"o":40.69,"t":"2026-10-20T19:55:00Z","v":38705,"vw":40.925465},{"c":41,"h":41,"l":41,"n":18,"o":41,"t":"2026-10-20T20:00:00Z","v":58868,"vw":41},{"c":41.025,"h":41.24,"l":41.005,"n":40,"o":41.1,"t":"2026-10-21T13:30:00Z","v":1668,"vw":41.081454},{"c":41.05,"h":41.05,"l":41.05,"n":22,"o":41.05,"t":"2026-10-21T13:35:00Z","v":696,"vw":41.05},{"c":40.96,"h":40.96,"l":40.92,"n":31,"o":40.92,"t":"2026-10-21T13:45:00Z","v":709,"vw":40.929804},{"c":40.76,"h":40.91,"l":40.76,"n":21,"o":40.91,"t":"2026-10-21T13:55:00Z","v":638,"vw":40.825},{"c":40.78,"h":40.78,"l":40.745,"n":6,"o":40.745,"t":"2026-10-21T14:00:00Z","v":263,"vw":40.7625},{"c":40.78,"h":40.78,"l":40.78,"n":6,"o":40.78,"t":"2026-10-21T14:05:00Z","v":128,"vw":40.78},{"c":40.82,"h":41.13,"l":40.675,"n":201,"o":41.05,"t":"2026-10-21T14:10:00Z","v":8754,"vw":40.903908},{"c":40.57,"h":40.57,"l":40.57,"n":3,"o":40.57,"t":"2026-10-21T14:15:00Z","v":415,"vw":40.57},{"c":40.82,"h":40.82,"l":40.81,"n":31,"o":40.81,"t":"2026-10-21T14:20:00Z","v":810,"vw":40.8125},{"c":40.765,"h":40.82,"l":40.765,"n":16,"o":40.82,"t":"2026-10-21T14:25:00Z","v":590,"vw":40.801667},{"c":40.81,"h":40.81,"l":40.81,"n":3,"o":40.81,"t":"2026-10-21T14:30:00Z","v":118,"vw":40.81},{"c":40.71,"h":40.845,"l":40.71,"n":15,"o":40.845,"t":"2026-10-21T14:35:00Z","v":330,"vw":40.776832},{"c":40.69,"h":40.87,"l":40.685,"n":203,"o":40.71,"t":"2026-10-21T14:40:00Z","v":13723,"vw":40.735764},{"c":40.615,"h":40.69,"l":40.53,"n":19,"o":40.69,"t":"2026-10-21T14:45:00Z","v":835,"vw":40.589167},{"c":40.57,"h":40.57,"l":40.57,"n":14,"o":40.57,"t":"2026-10-21T14:50:00Z","v":450,"vw":40.57},{"c":40.38,"h":40.4,"l":40.38,"n":19,"o":40.4,"t":"2026-10-21T15:00:00Z","v":635,"vw":40.39},{"c":40.41,"h":40.41,"l":40.225,"n":56,"o":40.26,"t":"2026-10-21T15:05:00Z","v":2326,"vw":40.365723},{"c":40.59,"h":40.59,"l":40.55,"n":74,"o":40.55,"t":"2026-10-21T15:10:00Z","v":2116,"vw":40.5725},{"c":40.8,"h":40.8,"l":40.635,"n":11,"o":40.635,"t":"2026-10-21T15:15:00Z","v":590,"vw":40.683529},{"c":40.575,"h":40.69,"l":40.57,"n":20,"o":40.69,"t":"2026-10-21T15:20:00Z","v":1254,"vw":40.647657},{"c":40.575,"h":40.575,"l":40.575,"n":2,"o":40.575,"t":"2026-10-21T15:25:00Z","v":104,"vw":40.575},{"c":40.475,"h":40.49,"l":40.46,"n":38,"o":40.46,"t":"2026-10-21T15:30:00Z","v":1917,"vw":40.47801},{"c":40.358,"h":40.49,"l":40.358,"n":113,"o":40.49,"t":"2026-10-21T15:35:00Z","v":8716,"vw":40.442769},{"c":40.77,"h":40.77,"l":40.43,"n":108,"o":40.43,"t":"2026-10-21T15:40:00Z","v":4326,"vw":40.506847},{"c":40.755,"h":40.875,"l":40.755,"n":108,"o":40.79,"t":"2026-10-21T15:45:00Z","v":4997,"vw":40.825322},{"c":40.565,"h":40.72,"l":40.55,"n":44,"o":40.72,"t":"2026-10-21T15:50:00Z","v":1930,"vw":40.587612},{"c":40.37,"h":40.565,"l":40.37,"n":66,"o":40.565,"t":"2026-10-21T15:55:00Z","v":2684,"vw":40.506406},{"c":40.43,"h":40.45,"l":40.327,"n":80,"o":40.327,"t":"2026-10-21T16:00:00Z","v":3142,"vw":40.381761},{"c":40.55,"h":40.55,"l":40.365,"n":122,"o":40.46,"t":"2026-10-21T16:05:00Z","v":4035,"vw":40.446},{"c":40.35,"h":40.55,"l":40.35,"n":78,"o":40.55,"t":"2026-10-21T16:10:00Z","v":2411,"vw":40.483065},{"c":40.345,"h":40.43,"l":40.345,"n":35,"o":40.35,"t":"2026-10-21T16:15:00Z","v":1536,"vw":40.368333},{"c":40.37,"h":40.39,"l":40.34,"n":54,"o":40.37,"t":"2026-10-21T16:20:00Z","v":1813,"vw":40.365626},{"c":40.375,"h":40.405,"l":40.28,"n":221,"o":40.29,"t":"2026-10-21T16:25:00Z","v":10004,"vw":40.349639},{"c":40.215,"h":40.36,"l":40.215,"n":27,"o":40.35,"t":"2026-10-21T16:30:00Z","v":2315,"vw":40.324796},{"c":40.315,"h":40.315,"l":40.27,"n":18,"o":40.295,"t":"2026-10-21T16:40:00Z","v":621,"vw":40.291299},{"c":40.31,"h":40.37,"l":40.31,"n":15,"o":40.37,"t":"2026-10-21T16:45:00Z","v":440,"vw":40.34},{"c":40.31,"h":40.38,"l":40.31,"n":75,"o":40.38,"t":"2026-10-21T16:50:00Z","v":1345,"vw":40.3575},{"c":40.39,"h":40.41,"l":40.24,"n":49,"o":40.245,"t":"2026-10-21T16:55:00Z","v":1253,"vw":40.287857},{"c":40.465,"h":40.465,"l":40.23,"n":113,"o":40.23,"t":"2026-10-21T17:00:00Z","v":4137,"vw":40.390915},{"c":40.375,"h":40.44,"l":40.375,"n":29,"o":40.44,"t":"2026-10-21T17:05:00Z","v":690,"vw":40.414308},{"c":40.37,"h":40.375,"l":40.37,"n":12,"o":40.375,"t":"2026-10-21T17:10:00Z","v":471,"vw":40.373333},{"c":40.32,"h":40.41,"l":40.32,"n":28,"o":40.41,"t":"2026-10-21T17:15:00Z","v":684,"vw":40.365},{"c":40.305,"h":40.31,"l":40.305,"n":11,"o":40.31,"t":"2026-10-21T17:20:00Z","v":454,"vw":40.306341},{"c":40.255,"h":40.255,"l":40.255,"n":16,"o":40.255,"t":"2026-10-21T17:30:00Z","v":425,"vw":40.255},{"c":40.27,"h":40.37,"l":40.24,"n":104,"o":40.25,"t":"2026-10-21T17:35:00Z","v":2434,"vw":40.311539},{"c":40.41,"h":40.41,"l":40.265,"n":46,"o":40.265,"t":"2026-10-21T17:40:00Z","v":1313,"vw":40.36359},{"c":40.29,"h":40.29,"l":40.29,"n":30,"o":40.29,"t":"2026-10-21T17:45:00Z","v":664,"vw":40.29},{"c":40.285,"h":40.285,"l":40.285,"n":16,"o":40.285,"t":"2026-10-21T17:50:00Z","v":332,"vw":40.285},{"c":40.21,"h":40.21,"l":40.21,"n":5,"o":40.21,"t":"2026-10-21T17:55:00Z","v":114,"vw":40.21},{"c":40.31,"h":40.31,"l":40.165,"n":52,"o":40.22,"t":"2026-10-21T18:00:00Z","v":2325,"vw":40.225702},{"c":40.255,"h":40.255,"l":40.255,"n":6,"o":40.255,"t":"2026-10-21T18:05:00Z","v":187,"vw":40.255},{"c":40.27,"h":40.29,"l":40.24,"n":65,"o":40.24,"t":"2026-10-21T18:10:00Z","v":2524,"vw":40.250738},{"c":40.345,"h":40.345,"l":40.245,"n":58,"o":40.245,"t":"2026-10-21T18:15:00Z","v":1639,"vw":40.31425},{"c":40.27,"h":40.27,"l":40.27,"n":11,"o":40.27,"t":"2026-10-21T18:20:00Z","v":206,"vw":40.27},{"c":40.3,"h":40.3,"l":40.3,"n":32,"o":40.3,"t":"2026-10-21T18:25:00Z","v":427,"vw":40.3},{"c":40.265,"h":40.265,"l":40.26,"n":37,"o":40.265,"t":"2026-10-21T18:30:00Z","v":1052,"vw":40.262882},{"c":40.205,"h":40.3,"l":40.205,"n":74,"o":40.25,"t":"2026-10-21T18:35:00Z","v":2892,"vw":40.235612},{"c":40.25,"h":40.25,"l":40.17,"n":29,"o":40.17,"t":"2026-10-21T18:40:00Z","v":851,"vw":40.226992},{"c":40.15,"h":40.255,"l":40.15,"n":81,"o":40.255,"t":"2026-10-21T18:45:00Z","v":3018,"vw":40.215294},{"c":40.17,"h":40.19,"l":40.08,"n":64,"o":40.19,"t":"2026-10-21T18:50:00Z","v":7276,"vw":40.170805},{"c":39.97,"h":40.08,"l":39.955,"n":58,"o":40.08,"t":"2026-10-21T18:55:00Z","v":3644,"vw":39.987053},{"c":39.87,"h":39.915,"l":39.87,"n":29,"o":39.915,"t":"2026-10-21T19:00:00Z","v":398,"vw":39.8925},{"c":39.925,"h":39.98,"l":39.8,"n":79,"o":39.805,"t":"2026-10-21T19:05:00Z","v":2616,"vw":39.906876},{"c":39.81,"h":39.82,"l":39.78,"n":28,"o":39.78,"t":"2026-10-21T19:10:00Z","v":887,"vw":39.806008},{"c":39.81,"h":39.81,"l":39.81,"n":8,"o":39.81,"t":"2026-10-21T19:15:00Z","v":153,"vw":39.81},{"c":39.695,"h":39.75,"l":39.64,"n":126,"o":39.73,"t":"2026-10-21T19:20:00Z","v":3631,"vw":39.71194},{"c":39.715,"h":39.77,"l":39.705,"n":100,"o":39.75,"t":"2026-10-21T19:25:00Z","v":3018,"vw":39.721429},{"c":39.63,"h":39.65,"l":39.63,"n":84,"o":39.65,"t":"2026-10-21T19:30:00Z","v":2328,"vw":39.639002},{"c":39.63,"h":39.63,"l":39.55,"n":26,"o":39.55,"t":"2026-10-21T19:35:00Z","v":732,"vw":39.582467},{"c":39.36,"h":39.54,"l":39.36,"n":139,"o":39.54,"t":"2026-10-21T19:40:00Z","v":4241,"vw":39.443261},{"c":39.37,"h":39.46,"l":39.36,"n":156,"o":39.38,"t":"2026-10-21T19:45:00Z","v":5372,"vw":39.405994},{"c":39.165,"h":39.36,"l":39.04,"n":309,"o":39.28,"t":"2026-10-21T19:50:00Z","v":10868,"vw":39.217658},{"c":39.26,"h":39.36,"l":39.14,"n":606,"o":39.22,"t":"2026-10-21T19:55:00Z","v":22530,"vw":39.273104},{"c":39.23,"h":39.23,"l":39.23,"n":18,"o":39.23,"t":"2026-10-21T20:00:00Z","v":38617,"vw":39.23},{"c":39.95,"h":39.95,"l":39.95,"n":3,"o":39.95,"t":"2026-10-22T10:00:00Z","v":102,"vw":39.95},{"c":39.2,"h":39.7724,"l":38.3912,"n":36,"o":39.12,"t":"2026-10-22T13:30:00Z","v":4065,"vw":39.327022},{"c":40.395,"h":40.395,"l":39.85,"n":50,"o":39.85,"t":"2026-10-22T13:40:00Z","v":3355,"vw":40.156537},{"c":41.58,"h":41.58,"l":41.58,"n":2,"o":41.58,"t":"2026-10-22T13:45:00Z","v":201,"vw":41.58},{"c":40.395,"h":40.395,"l":40.395,"n":16,"o":40.395,"t":"2026-10-22T13:50:00Z","v":698,"vw":40.395},{"c":40.165,"h":40.165,"l":40.165,"n":6,"o":40.165,"t":"2026-10-22T13:55:00Z","v":582,"vw":40.165},{"c":39.93,"h":41.58,"l":39.93,"n":62,"o":40.39,"t":"2026-10-22T14:00:00Z","v":6031,"vw":41.134785},{"c":39.69,"h":40.17,"l":39.69,"n":17,"o":40.17,"t":"2026-10-22T14:05:00Z","v":370,"vw":39.93},{"c":39.8,"h":39.85,"l":39.8,"n":32,"o":39.85,"t":"2026-10-22T14:10:00Z","v":1280,"vw":39.807051},{"c":39.605,"h":39.605,"l":39.21,"n":7,"o":39.2112,"t":"2026-10-22T14:25:00Z","v":773,"vw":39.3798},{"c":39.7,"h":39.71,"l":39.425,"n":100,"o":39.545,"t":"2026-10-22T14:30:00Z","v":4174,"vw":39.581018},{"c":39.59,"h":39.85,"l":39.57,"n":68,"o":39.69,"t":"2026-10-22T14:35:00Z","v":2786,"vw":39.644162},{"c":39.67,"h":39.67,"l":39.53,"n":33,"o":39.54,"t":"2026-10-22T14:40:00Z","v":1315,"vw":39.566667},{"c":39.44,"h":39.67,"l":39.43,"n":42,"o":39.67,"t":"2026-10-22T14:45:00Z","v":1591,"vw":39.51},{"c":39.55,"h":39.58,"l":39.52,"n":26,"o":39.52,"t":"2026-10-22T14:50:00Z","v":951,"vw":39.554},{"c":39.185,"h":39.46,"l":39.185,"n":69,"o":39.46,"t":"2026-10-22T15:00:00Z","v":2239,"vw":39.302},{"c":39.32,"h":39.32,"l":39.2001,"n":31,"o":39.295,"t":"2026-10-22T15:05:00Z","v":999,"vw":39.277014},{"c":39.24,"h":39.24,"l":39.24,"n":6,"o":39.24,"t":"2026-10-22T15:10:00Z","v":181,"vw":39.24},{"c":39.43,"h":39.43,"l":39.42,"n":33,"o":39.42,"t":"2026-10-22T15:15:00Z","v":719,"vw":39.425},{"c":39.45,"h":39.565,"l":39.45,"n":9,"o":39.565,"t":"2026-10-22T15:20:00Z","v":420,"vw":39.48625},{"c":39.555,"h":39.555,"l":39.555,"n":14,"o":39.555,"t":"2026-10-22T15:25:00Z","v":698,"vw":39.555},{"c":39.345,"h":39.45,"l":39.19,"n":113,"o":39.45,"t":"2026-10-22T15:35:00Z","v":5522,"vw":39.411},{"c":39.35,"h":39.5,"l":39.35,"n":11,"o":39.5,"t":"2026-10-22T15:40:00Z","v":1216,"vw":39.416898},{"c":39.3,"h":39.3,"l":39.29,"n":20,"o":39.29,"t":"2026-10-22T15:45:00Z","v":597,"vw":39.292564},{"c":39.52,"h":39.52,"l":39.385,"n":73,"o":39.385,"t":"2026-10-22T15:50:00Z","v":2463,"vw":39.460256},{"c":39.41,"h":39.41,"l":39.41,"n":14,"o":39.41,"t":"2026-10-22T15:55:00Z","v":180,"vw":39.41},{"c":39.33,"h":39.445,"l":39.33,"n":131,"o":39.34,"t":"2026-10-22T16:00:00Z","v":773,"vw":39.380294},{"c":39.175,"h":39.385,"l":39.175,"n":38,"o":39.385,"t":"2026-10-22T16:10:00Z","v":986,"vw":39.2925},{"c":39.19,"h":39.19,"l":39.17,"n":13,"o":39.18,"t":"2026-10-22T16:15:00Z","v":639,"vw":39.183334},{"c":39.315,"h":39.32,"l":39.165,"n":27,"o":39.32,"t":"2026-10-22T16:20:00Z","v":960,"vw":39.290833},{"c":39.315,"h":39.315,"l":39.315,"n":3,"o":39.315,"t":"2026-10-22T16:25:00Z","v":112,"vw":39.315},{"c":39.1,"h":39.315,"l":39.1,"n":37,"o":39.315,"t":"2026-10-22T16:30:00Z","v":1608,"vw":39.233502},{"c":39.1,"h":39.26,"l":39.08,"n":48,"o":39.26,"t":"2026-10-22T16:35:00Z","v":854,"vw":39.14},{"c":39.02,"h":39.02,"l":38.88,"n":52,"o":38.88,"t":"2026-10-22T16:40:00Z","v":2170,"vw":38.957699},{"c":38.7875,"h":38.86,"l":38.68,"n":62,"o":38.755,"t":"2026-10-22T16:45:00Z","v":2737,"vw":38.779866},{"c":38.725,"h":38.995,"l":38.725,"n":66,"o":38.775,"t":"2026-10-22T16:50:00Z","v":3386,"vw":38.824498},{"c":38.99,"h":39.005,"l":38.99,"n":11,"o":39.005,"t":"2026-10-22T16:55:00Z","v":312,"vw":38.9975},{"c":39.105,"h":39.23,"l":38.725,"n":192,"o":38.99,"t":"2026-10-22T17:00:00Z","v":10466,"vw":39.133987},{"c":39.145,"h":39.3,"l":39.06,"n":49,"o":39.3,"t":"2026-10-22T17:05:00Z","v":3038,"vw":39.169014},{"c":39.125,"h":39.145,"l":38.94,"n":54,"o":39.145,"t":"2026-10-22T17:10:00Z","v":3201,"vw":39.050789},{"c":39.07,"h":39.26,"l":39.07,"n":69,"o":39.125,"t":"2026-10-22T17:15:00Z","v":3548,"vw":39.138632},{"c":39.125,"h":39.125,"l":39.125,"n":63,"o":39.125,"t":"2026-10-22T17:20:00Z","v":978,"vw":39.125},{"c":39.07,"h":39.07,"l":39.07,"n":12,"o":39.07,"t":"2026-10-22T17:25:00Z","v":309,"vw":39.07},{"c":39.01,"h":39.08,"l":38.92,"n":101,"o":38.93,"t":"2026-10-22T17:30:00Z","v":3285,"vw":38.989557},{"c":39.13,"h":39.13,"l":39.025,"n":136,"o":39.09,"t":"2026-10-22T17:35:00Z","v":4426,"vw":39.093477},{"c":39.11,"h":39.19,"l":39.11,"n":23,"o":39.19,"t":"2026-10-22T17:40:00Z","v":713,"vw":39.168878},{"c":39.11,"h":39.2,"l":39.11,"n":20,"o":39.2,"t":"2026-10-22T17:45:00Z","v":564,"vw":39.170684},{"c":39.12,"h":39.12,"l":39.11,"n":35,"o":39.11,"t":"2026-10-22T17:50:00Z","v":1134,"vw":39.117857},{"c":39.055,"h":39.205,"l":39.055,"n":80,"o":39.205,"t":"2026-10-22T17:55:00Z","v":1705,"vw":39.1355},{"c":38.89,"h":39.095,"l":38.89,"n":33,"o":39.095,"t":"2026-10-22T18:00:00Z","v":1198,"vw":38.97},{"c":39.22,"h":39.22,"l":39,"n":99,"o":39,"t":"2026-10-22T18:05:00Z","v":3238,"vw":39.104737},{"c":39.15,"h":39.15,"l":39.14,"n":18,"o":39.14,"t":"2026-10-22T18:10:00Z","v":622,"vw":39.147561},{"c":39.35,"h":39.35,"l":39.135,"n":105,"o":39.16,"t":"2026-10-22T18:15:00Z","v":3278,"vw":39.241111},{"c":39.365,"h":39.365,"l":39.365,"n":6,"o":39.365,"t":"2026-10-22T18:20:00Z","v":280,"vw":39.365},{"c":39.28,"h":39.365,"l":39.28,"n":29,"o":39.365,"t":"2026-10-22T18:25:00Z","v":850,"vw":39.302805},{"c":39.175,"h":39.24,"l":39.14,"n":55,"o":39.14,"t":"2026-10-22T18:30:00Z","v":2555,"vw":39.180367},{"c":39.29,"h":39.29,"l":39.17,"n":82,"o":39.17,"t":"2026-10-22T18:35:00Z","v":2180,"vw":39.243065},{"c":39.135,"h":39.135,"l":39.075,"n":44,"o":39.08,"t":"2026-10-22T18:40:00Z","v":1290,"vw":39.0925},{"c":39.07,"h":39.07,"l":39.07,"n":10,"o":39.07,"t":"2026-10-22T18:45:00Z","v":446,"vw":39.07},{"c":39.14,"h":39.14,"l":38.98,"n":77,"o":39.015,"t":"2026-10-22T18:50:00Z","v":1953,"vw":39.092098},{"c":39.16,"h":39.16,"l":39.145,"n":33,"o":39.1475,"t":"2026-10-22T18:55:00Z","v":448,"vw":39.150938},{"c":39.075,"h":39.075,"l":38.92,"n":100,"o":39.07,"t":"2026-10-22T19:00:00Z","v":3534,"vw":39.046098},{"c":39.19,"h":39.25,"l":39.075,"n":87,"o":39.0825,"t":"2026-10-22T19:05:00Z","v":2864,"vw":39.167817},{"c":39.27,"h":39.27,"l":39.19,"n":96,"o":39.19,"t":"2026-10-22T19:10:00Z","v":1828,"vw":39.218985},{"c":39.22,"h":39.31,"l":39.22,"n":83,"o":39.28,"t":"2026-10-22T19:15:00Z","v":1926,"vw":39.251446},{"c":39.265,"h":39.35,"l":39.215,"n":116,"o":39.215,"t":"2026-10-22T19:20:00Z","v":3991,"vw":39.273619},{"c":39.255,"h":39.27,"l":39.205,"n":80,"o":39.265,"t":"2026-10-22T19:25:00Z","v":2121,"vw":39.244575},{"c":39.26,"h":39.3,"l":39.245,"n":109,"o":39.255,"t":"2026-10-22T19:30:00Z","v":2479,"vw":39.263846},{"c":39.245,"h":39.31,"l":39.235,"n":122,"o":39.25,"t":"2026-10-22T19:35:00Z","v":2925,"vw":39.244523},{"c":39.23,"h":39.32,"l":39.21,"n":149,"o":39.23,"t":"2026-10-22T19:40:00Z","v":4483,"vw":39.25605},{"c":39.205,"h":39.28,"l":39.125,"n":228,"o":39.28,"t":"2026-10-22T19:45:00Z","v":6065,"vw":39.18548},{"c":39.2,"h":39.375,"l":39.11,"n":309,"o":39.24,"t":"2026-10-22T19:50:00Z","v":8208,"vw":39.264307},{"c":39.43,"h":39.48,"l":39.18,"n":756,"o":39.22,"t":"2026-10-22T19:55:00Z","v":25515,"vw":39.373804},{"c":39.42,"h":39.42,"l":39.42,"n":9,"o":39.42,"t":"2026-10-22T20:00:00Z","v":33848,"vw":39.42}],"history":[{"c":17.3,"h":20.25,"l":16.5,"n":26929,"o":19,"t":"2025-09-11T04:00:00Z","v":4038981,"vw":18.31293},{"c":16.8,"h":18.21,"l":15.7942,"n":3133,"o":17.6,"t":"2025-09-12T04:00:00Z","v":458090,"vw":16.916907},{"c":16.71,"h":17.5,"l":16.06,"n":2212,"o":16.84,"t":"2025-09-15T04:00:00Z","v":298901,"vw":16.652521},{"c":15.78,"h":17.145,"l":15.335,"n":1712,"o":16.05,"t":"2025-09-16T04:00:00Z","v":191711,"vw":16.012874},{"c":16.31,"h":17.1,"l":15.05,"n":1878,"o":16.37,"t":"2025-09-17T04:00:00Z","v":164098,"vw":16.074315},{"c":16.02,"h":16.7927,"l":15.6501,"n":1179,"o":16.33,"t":"2025-09-18T04:00:00Z","v":143427,"vw":16.214594},{"c":15.88,"h":16.49,"l":14.97,"n":1387,"o":16.49,"t":"2025-09-19T04:00:00Z","v":131054,"vw":15.550842},{"c":16.02,"h":16.2829,"l":15.03,"n":854,"o":15.87,"t":"2025-09-22T04:00:00Z","v":103466,"vw":15.905124},{"c":14.9,"h":16.02,"l":14.3,"n":2850,"o":16.02,"t":"2025-09-23T04:00:00Z","v":215285,"vw":14.924276},{"c":15,"h":15.4,"l":14.61,"n":1754,"o":14.9,"t":"2025-09-24T04:00:00Z","v":88814,"vw":15.025782},{"c":14.95,"h":16.12,"l":14.6005,"n":2254,"o":14.64,"t":"2025-09-25T04:00:00Z","v":216494,"vw":15.151121},{"c":15.44,"h":15.76,"l":13.36,"n":1777,"o":14.83,"t":"2025-09-26T04:00:00Z","v":131515,"vw":15.08792},{"c":15.24,"h":15.43,"l":14.61,"n":1161,"o":15.11,"t":"2025-09-29T04:00:00Z","v":57853,"vw":15.183129},{"c":15.79,"h":16.01,"l":13.4,"n":2378,"o":15.14,"t":"2025-09-30T04:00:00Z","v":207130,"vw":15.235115},{"c":15.76,"h":16.75,"l":14.36,"n":3681,"o":15.94,"t":"2025-10-01T04:00:00Z","v":487539,"vw":16.161594},{"c":15.46,"h":16.29,"l":14.9,"n":5743,"o":15.78,"t":"2025-10-02T04:00:00Z","v":399177,"vw":15.603024},{"c":15.05,"h":15.67,"l":14.788,"n":2138,"o":15.4,"t":"2025-10-03T04:00:00Z","v":258637,"vw":15.011418},{"c":15.14,"h":16.56,"l":14.65,"n":2439,"o":15.32,"t":"2025-10-06T04:00:00Z","v":266129,"vw":15.24904},{"c":16.01,"h":16.195,"l":14.85,"n":2447,"o":15.15,"t":"2025-10-07T04:00:00Z","v":248890,"vw":15.612536},{"c":15.04,"h":16.3,"l":14.92,"n":1983,"o":16,"t":"2025-10-08T04:00:00Z","v":140231,"vw":15.441742},{"c":15.64,"h":15.845,"l":14.86,"n":1477,"o":15.01,"t":"2025-10-09T04:00:00Z","v":261023,"vw":15.27612},{"c":15.44,"h":16.08,"l":14.87,"n":3442,"o":15.53,"t":"2025-10-10T04:00:00Z","v":159189,"vw":15.20454},{"c":16.07,"h":16.31,"l":15.17,"n":2354,"o":15.59,"t":"2025-10-13T04:00:00Z","v":144462,"vw":15.818562},{"c":15.62,"h":16.34,"l":15.0601,"n":2116,"o":15.96,"t":"2025-10-14T04:00:00Z","v":199554,"vw":15.521562},{"c":16.52,"h":16.5699,"l":15.48,"n":1656,"o":15.62,"t":"2025-10-15T04:00:00Z","v":105393,"vw":16.154763},{"c":16.4,"h":16.76,"l":15.33,"n":2893,"o":16.76,"t":"2025-10-16T04:00:00Z","v":190106,"vw":16.294812},{"c":15.6,"h":16.24,"l":15.43,"n":1577,"o":16.22,"t":"2025-10-17T04:00:00Z","v":71272,"vw":15.72735},{"c":16,"h":16.15,"l":15.545,"n":928,"o":15.6,"t":"2025-10-20T04:00:00Z","v":51045,"vw":15.979128},{"c":16,"h":16.3,"l":15.485,"n":1207,"o":16,"t":"2025-10-21T04:00:00Z","v":97049,"vw":16.007089},{"c":15.71,"h":16.34,"l":15.33,"n":1219,"o":16.34,"t":"2025-10-22T04:00:00Z","v":61327,"vw":15.620631},{"c":15.84,"h":16.075,"l":15.49,"n":1052,"o":15.49,"t":"2025-10-23T04:00:00Z","v":36397,"vw":15.839702},{"c":15.97,"h":16.95,"l":15.07,"n":1678,"o":16.04,"t":"2025-10-24T04:00:00Z","v":107675,"vw":15.847977},{"c":16.7,"h":16.71,"l":15.51,"n":2096,"o":16,"t":"2025-10-27T04:00:00Z","v":77023,"vw":16.404927},{"c":16.57,"h":16.775,"l":16.08,"n":1319,"o":16.49,"t":"2025-10-28T04:00:00Z","v":65241,"vw":16.476197},{"c":15.65,"h":16.8998,"l":15.46,"n":1620,"o":16.42,"t":"2025-10-29T04:00:00Z","v":53643,"vw":16.019697},{"c":16.28,"h":16.95,"l":15.05,"n":4366,"o":15.47,"t":"2025-10-30T04:00:00Z","v":87792,"vw":16.071309},{"c":16.13,"h":16.76,"l":15.96,"n":1246,"o":16.18,"t":"2025-10-31T04:00:00Z","v":51311,"vw":16.308802},{"c":16.17,"h":16.83,"l":15.87,"n":1806,"o":16.13,"t":"2025-11-03T05:00:00Z","v":110345,"vw":16.20643},{"c":16.5,"h":16.55,"l":15.85,"n":1845,"o":15.93,"t":"2025-11-04T05:00:00Z","v":115387,"vw":16.415184},{"c":16.2,"h":16.49,"l":15.94,"n":1307,"o":16.01,"t":"2025-11-05T05:00:00Z","v":52361,"vw":16.265806},{"c":15.51,"h":16.56,"l":15.435,"n":1985,"o":16.09,"t":"2025-11-06T05:00:00Z","v":120331,"vw":16.101688},{"c":15.35,"h":15.85,"l":14.715,"n":1445,"o":15.55,"t":"2025-11-07T05:00:00Z","v":151400,"vw":15.035895},{"c":14.61,"h":15.55,"l":14.52,"n":1672,"o":15.48,"t":"2025-11-10T05:00:00Z","v":70402,"vw":14.751415},{"c":15.98,"h":16.53,"l":14.3166,"n":2018,"o":14.51,"t":"2025-11-11T05:00:00Z","v":94963,"vw":15.454154},{"c":15.08,"h":16.279,"l":14.82,"n":2905,"o":15.83,"t":"2025-11-12T05:00:00Z","v":94138,"vw":15.37722},{"c":14.9,"h":15.265,"l":14.66,"n":1289,"o":14.8,"t":"2025-11-13T05:00:00Z","v":73314,"vw":14.998081},{"c":14.91,"h":16,"l":14.4,"n":1816,"o":14.9288,"t":"2025-11-14T05:00:00Z","v":220361,"vw":14.817758},{"c":17.05,"h":18.29,"l":15.13,"n":3058,"o":15.13,"t":"2025-11-17T05:00:00Z","v":408200,"vw":16.934001},{"c":15.92,"h":17.25,"l":15.455,"n":2559,"o":17,"t":"2025-11-18T05:00:00Z","v":111888,"vw":16.155074},{"c":15.875,"h":17.08,"l":15.815,"n":2030,"o":15.9,"t":"2025-11-19T05:00:00Z","v":95647,"vw":16.328153},{"c":15.79,"h":16.52,"l":15.71,"n":2165,"o":15.9,"t":"2025-11-20T05:00:00Z","v":49776,"vw":16.080223},{"c":15.33,"h":16.49,"l":15.19,"n":1773,"o":16,"t":"2025-11-21T05:00:00Z","v":46420,"vw":15.62294},{"c":16.14,"h":16.845,"l":15.55,"n":3554,"o":15.55,"t":"2025-11-24T05:00:00Z","v":122464,"vw":16.221193},{"c":16.2,"h":16.6,"l":15.74,"n":2095,"o":16.15,"t":"2025-11-25T05:00:00Z","v":114977,"vw":16.272976},{"c":16.53,"h":17,"l":15.955,"n":2752,"o":16.31,"t":"2025-11-26T05:00:00Z","v":187038,"vw":16.57545},{"c":17.79,"h":18.09,"l":16.12,"n":2738,"o":16.92,"t":"2025-11-28T05:00:00Z","v":131773,"vw":17.522905},{"c":17.43,"h":17.64,"l":16.32,"n":3345,"o":17.58,"t":"2025-12-01T05:00:00Z","v":205798,"vw":17.025191},{"c":18.49,"h":18.985,"l":17.34,"n":3060,"o":17.43,"t":"2025-12-02T05:00:00Z","v":155776,"vw":18.321989},{"c":18.76,"h":19.69,"l":18,"n":3276,"o":18.69,"t":"2025-12-03T05:00:00Z","v":152602,"vw":18.803546},{"c":19.25,"h":19.69,"l":18.22,"n":4250,"o":18.52,"t":"2025-12-04T05:00:00Z","v":193001,"vw":19.241348},{"c":19.5,"h":20.335,"l":19.21,"n":3531,"o":19.21,"t":"2025-12-05T05:00:00Z","v":227412,"vw":19.769841},{"c":22.5,"h":23.15,"l":19.79,"n":7688,"o":20.3,"t":"2025-12-08T05:00:00Z","v":416896,"vw":21.934214},{"c":21.98,"h":22.925,"l":20.22,"n":8001,"o":22.2,"t":"2025-12-09T05:00:00Z","v":339461,"vw":21.683195},{"c":21.36,"h":22.325,"l":20.5201,"n":4136,"o":21.64,"t":"2025-12-10T05:00:00Z","v":256020,"vw":21.680032},{"c":20.23,"h":21.95,"l":19,"n":4868,"o":21.69,"t":"2025-12-11T05:00:00Z","v":187829,"vw":20.596619},{"c":19.125,"h":20.675,"l":18.21,"n":6448,"o":19.96,"t":"2025-12-12T05:00:00Z","v":380391,"vw":18.941149},{"c":19.86,"h":20.72,"l":19.13,"n":8392,"o":19.13,"t":"2025-12-15T05:00:00Z","v":534241,"vw":19.991682},{"c":19.82,"h":20.13,"l":19.025,"n":4427,"o":19.79,"t":"2025-12-16T05:00:00Z","v":457593,"vw":19.804791},{"c":19.05,"h":20.49,"l":18.9,"n":6436,"o":19.91,"t":"2025-12-17T05:00:00Z","v":460279,"vw":19.255397},{"c":19.7,"h":20.305,"l":18.29,"n":7782,"o":19.11,"t":"2025-12-18T05:00:00Z","v":499442,"vw":19.658021},{"c":21.07,"h":21.29,"l":19.69,"n":8839,"o":19.94,"t":"2025-12-19T05:00:00Z","v":4085695,"vw":20.998543},{"c":22.54,"h":22.97,"l":20.82,"n":4347,"o":20.88,"t":"2025-12-22T05:00:00Z","v":229384,"vw":22.334851},{"c":22.15,"h":22.86,"l":21.455,"n":6010,"o":22.66,"t":"2025-12-23T05:00:00Z","v":451183,"vw":22.092772},{"c":22,"h":22.58,"l":21,"n":3689,"o":22.15,"t":"2025-12-24T05:00:00Z","v":305304,"vw":21.788539},{"c":21.53,"h":22.1,"l":21.175,"n":2600,"o":21.98,"t":"2025-12-26T05:00:00Z","v":155742,"vw":21.592345},{"c":21.4,"h":22.1,"l":21,"n":4221,"o":21.58,"t":"2025-12-29T05:00:00Z","v":292126,"vw":21.503425},{"c":21.5,"h":21.6,"l":20.61,"n":6513,"o":21.51,"t":"2025-12-30T05:00:00Z","v":352986,"vw":21.333436},{"c":22.26,"h":23.1075,"l":21.2801,"n":4441,"o":21.58,"t":"2025-12-31T05:00:00Z","v":262668,"vw":22.25932},{"c":20.44,"h":22.64,"l":19.64,"n":8278,"o":22.07,"t":"2026-01-02T05:00:00Z","v":603404,"vw":21.0146},{"c":20.56,"h":20.96,"l":19.38,"n":4059,"o":20.75,"t":"2026-01-05T05:00:00Z","v":187596,"vw":20.300918},{"c":19.89,"h":20.93,"l":19.695,"n":3207,"o":20.13,"t":"2026-01-06T05:00:00Z","v":226496,"vw":20.268987},{"c":20.99,"h":21.515,"l":19.45,"n":4216,"o":19.9,"t":"2026-01-07T05:00:00Z","v":146968,"vw":20.990356},{"c":20.8,"h":21.1,"l":20.52,"n":2579,"o":20.7,"t":"2026-01-08T05:00:00Z","v":154561,"vw":20.753099},{"c":20.73,"h":21.43,"l":20.21,"n":4315,"o":21.16,"t":"2026-01-09T05:00:00Z","v":224427,"vw":20.718322},{"c":19.03,"h":21.18,"l":18.43,"n":3201,"o":21.18,"t":"2026-01-12T05:00:00Z","v":222533,"vw":19.143809},{"c":19.79,"h":20.455,"l":18.5705,"n":4538,"o":19.42,"t":"2026-01-13T05:00:00Z","v":298211,"vw":19.478355},{"c":19.36,"h":19.94,"l":18.81,"n":2884,"o":19.94,"t":"2026-01-14T05:00:00Z","v":256133,"vw":19.264187},{"c":21.38,"h":21.4,"l":18.93,"n":4527,"o":19.38,"t":"2026-01-15T05:00:00Z","v":296062,"vw":20.526399},{"c":19.97,"h":21.8,"l":19.295,"n":4805,"o":21.35,"t":"2026-01-16T05:00:00Z","v":258589,"vw":20.199431},{"c":21.56,"h":22.67,"l":19.385,"n":4647,"o":19.54,"t":"2026-01-20T05:00:00Z","v":218796,"vw":21.478297},{"c":21.72,"h":22.29,"l":20.4092,"n":3478,"o":21.23,"t":"2026-01-21T05:00:00Z","v":256737,"vw":21.563952},{"c":23.58,"h":24.0048,"l":21.74,"n":4294,"o":21.74,"t":"2026-01-22T05:00:00Z","v":216409,"vw":23.254234},{"c":23.91,"h":24.458,"l":23.01,"n":2928,"o":23.7,"t":"2026-01-23T05:00:00Z","v":125955,"vw":23.909997},{"c":22.38,"h":24,"l":21.82,"n":3435,"o":24,"t":"2026-01-26T05:00:00Z","v":187228,"vw":22.490968},{"c":22.53,"h":22.835,"l":21.885,"n":2356,"o":22.32,"t":"2026-01-27T05:00:00Z","v":143504,"vw":22.472428},{"c":21.24,"h":22.82,"l":20.81,"n":2972,"o":22.8,"t":"2026-01-28T05:00:00Z","v":120232,"vw":21.345314},{"c":21.17,"h":21.785,"l":20.8,"n":3216,"o":21.22,"t":"2026-01-29T05:00:00Z","v":130642,"vw":21.15359},{"c":21.45,"h":21.78,"l":20.46,"n":3306,"o":21.01,"t":"2026-01-30T05:00:00Z","v":157284,"vw":21.367936},{"c":22.91,"h":23.04,"l":21.16,"n":4625,"o":21.47,"t":"2026-02-02T05:00:00Z","v":193194,"vw":22.487501},{"c":21.87,"h":23.5,"l":21.65,"n":2496,"o":22.91,"t":"2026-02-03T05:00:00Z","v":144658,"vw":22.147498},{"c":21.17,"h":23.15,"l":20.65,"n":1784,"o":22.06,"t":"2026-02-04T05:00:00Z","v":84908,"vw":21.057691},{"c":23.86,"h":24.9499,"l":22,"n":6410,"o":22.38,"t":"2026-02-05T05:00:00Z","v":416771,"vw":24.088978},{"c":23.82,"h":24.53,"l":23.165,"n":4360,"o":24.03,"t":"2026-02-06T05:00:00Z","v":263835,"vw":23.862102},{"c":23.97,"h":24.58,"l":23.1975,"n":3656,"o":23.72,"t":"2026-02-09T05:00:00Z","v":134161,"vw":23.831877},{"c":24.22,"h":24.84,"l":23.7,"n":3016,"o":24.17,"t":"2026-02-10T05:00:00Z","v":143420,"vw":24.333499},{"c":24.09,"h":24.67,"l":23.52,"n":2774,"o":24.67,"t":"2026-02-11T05:00:00Z","v":128844,"vw":24.034628},{"c":24.35,"h":24.47,"l":23.77,"n":3030,"o":24.18,"t":"2026-02-12T05:00:00Z","v":126919,"vw":24.160232},{"c":23.34,"h":24.4,"l":23.28,"n":5165,"o":24.38,"t":"2026-02-13T05:00:00Z","v":175084,"vw":23.675001},{"c":24.12,"h":24.39,"l":22.4772,"n":4080,"o":23.31,"t":"2026-02-17T05:00:00Z","v":244434,"vw":24.038272},{"c":24.02,"h":24.42,"l":23.725,"n":5082,"o":23.99,"t":"2026-02-18T05:00:00Z","v":196138,"vw":24.122543},{"c":24.2,"h":24.23,"l":22.9,"n":2852,"o":23.93,"t":"2026-02-19T05:00:00Z","v":95295,"vw":23.955549},{"c":23.7,"h":24.44,"l":23.36,"n":2824,"o":24.15,"t":"2026-02-20T05:00:00Z","v":183685,"vw":23.921847},{"c":24.01,"h":24.25,"l":23.46,"n":4197,"o":23.63,"t":"2026-02-23T05:00:00Z","v":122990,"vw":23.93486},{"c":24.75,"h":25.52,"l":24.005,"n":9062,"o":24.3,"t":"2026-02-24T05:00:00Z","v":705807,"vw":25.020371},{"c":25.14,"h":25.6,"l":24.64,"n":4430,"o":24.74,"t":"2026-02-25T05:00:00Z","v":354736,"vw":25.037311},{"c":24.23,"h":25.22,"l":23.4001,"n":3890,"o":25.22,"t":"2026-02-26T05:00:00Z","v":196735,"vw":24.169711},{"c":24.01,"h":24.515,"l":23.72,"n":2705,"o":23.72,"t":"2026-02-27T05:00:00Z","v":103415,"vw":24.047916},{"c":23.78,"h":24.075,"l":22.2,"n":4794,"o":23.55,"t":"2026-03-02T05:00:00Z","v":190336,"vw":23.546683},{"c":23.91,"h":24.43,"l":22.6,"n":4816,"o":23.16,"t":"2026-03-03T05:00:00Z","v":203677,"vw":23.868652},{"c":24.4,"h":25.6,"l":23.97,"n":5356,"o":24.35,"t":"2026-03-04T05:00:00Z","v":300351,"vw":24.752968},{"c":23.55,"h":24.365,"l":22.95,"n":4458,"o":24.17,"t":"2026-03-05T05:00:00Z","v":174202,"vw":23.548472},{"c":23.78,"h":24.06,"l":23.3,"n":2811,"o":23.4,"t":"2026-03-06T05:00:00Z","v":97024,"vw":23.732398},{"c":24.34,"h":24.615,"l":22.85,"n":4291,"o":23.42,"t":"2026-03-09T04:00:00Z","v":168694,"vw":24.245958},{"c":24.02,"h":25.49,"l":23.8,"n":4630,"o":24.71,"t":"2026-03-10T04:00:00Z","v":215063,"vw":24.324836},{"c":24.68,"h":24.93,"l":23.62,"n":5430,"o":23.72,"t":"2026-03-11T04:00:00Z","v":297973,"vw":24.592781},{"c":24.94,"h":25.4,"l":24.41,"n":5051,"o":24.68,"t":"2026-03-12T04:00:00Z","v":263159,"vw":24.827032},{"c":25.67,"h":26.65,"l":25.19,"n":5338,"o":25.19,"t":"2026-03-13T04:00:00Z","v":296354,"vw":26.076101},{"c":26.46,"h":27.55,"l":25.77,"n":6619,"o":25.77,"t":"2026-03-16T04:00:00Z","v":383218,"vw":26.879775},{"c":24.42,"h":26.51,"l":24.17,"n":8186,"o":26.51,"t":"2026-03-17T04:00:00Z","v":395449,"vw":24.888567},{"c":23.76,"h":24.53,"l":23.325,"n":4721,"o":24.05,"t":"2026-03-18T04:00:00Z","v":309215,"vw":23.706451},{"c":23.99,"h":24.24,"l":23.05,"n":5880,"o":23.6,"t":"2026-03-19T04:00:00Z","v":225259,"vw":23.652654},{"c":23.53,"h":24.46,"l":23.26,"n":4513,"o":23.98,"t":"2026-03-20T04:00:00Z","v":778705,"vw":23.591139},{"c":23.67,"h":24.47,"l":23.47,"n":3112,"o":23.53,"t":"2026-03-23T04:00:00Z","v":129382,"vw":23.796944},{"c":23.37,"h":23.67,"l":22.48,"n":3062,"o":23.45,"t":"2026-03-24T04:00:00Z","v":122714,"vw":23.229294},{"c":24.21,"h":24.595,"l":22.84,"n":5146,"o":23.52,"t":"2026-03-25T04:00:00Z","v":172324,"vw":24.226778},{"c":24.53,"h":24.82,"l":23.25,"n":5044,"o":24.11,"t":"2026-03-26T04:00:00Z","v":233023,"vw":24.372726},{"c":23.84,"h":25.23,"l":23.84,"n":3376,"o":24.94,"t":"2026-03-27T04:00:00Z","v":173870,"vw":24.49713},{"c":23.25,"h":23.92,"l":23.15,"n":3108,"o":23.92,"t":"2026-03-30T04:00:00Z","v":108772,"vw":23.371745},{"c":24.66,"h":24.85,"l":22.51,"n":4038,"o":23.58,"t":"2026-03-31T04:00:00Z","v":312961,"vw":24.424012},{"c":24.81,"h":25.75,"l":24.15,"n":4361,"o":25.01,"t":"2026-04-01T04:00:00Z","v":199697,"vw":25.066674},{"c":25.69,"h":26.03,"l":24.5,"n":5249,"o":24.5,"t":"2026-04-02T04:00:00Z","v":342091,"vw":25.378729},{"c":26.94,"h":27.015,"l":24.7,"n":5091,"o":25.55,"t":"2026-04-06T04:00:00Z","v":411698,"vw":25.99003},{"c":25.3,"h":27.34,"l":25.1,"n":3101,"o":27.07,"t":"2026-04-07T04:00:00Z","v":186884,"vw":25.872279},{"c":25.98,"h":26.19,"l":25.2,"n":3362,"o":26.08,"t":"2026-04-08T04:00:00Z","v":181878,"vw":25.854818},{"c":26.29,"h":26.72,"l":25.28,"n":8213,"o":25.75,"t":"2026-04-09T04:00:00Z","v":317299,"vw":26.194447},{"c":24.34,"h":27.25,"l":24.26,"n":9351,"o":27.25,"t":"2026-04-10T04:00:00Z","v":590891,"vw":24.721828},{"c":25.43,"h":25.78,"l":24.27,"n":5950,"o":24.27,"t":"2026-04-13T04:00:00Z","v":304222,"vw":25.384481},{"c":26.57,"h":26.65,"l":25.25,"n":7208,"o":25.43,"t":"2026-04-14T04:00:00Z","v":302326,"vw":26.359893},{"c":29.12,"h":29.74,"l":26.3,"n":10081,"o":26.39,"t":"2026-04-15T04:00:00Z","v":744575,"vw":28.58956},{"c":28.28,"h":28.93,"l":27.395,"n":10509,"o":28.83,"t":"2026-04-16T04:00:00Z","v":711846,"vw":27.904313},{"c":30.52,"h":30.72,"l":28.615,"n":7299,"o":28.78,"t":"2026-04-17T04:00:00Z","v":341545,"vw":30.116383},{"c":31.67,"h":32.49,"l":30.375,"n":4923,"o":30.78,"t":"2026-04-20T04:00:00Z","v":208571,"vw":31.671181},{"c":31.78,"h":32.905,"l":31.51,"n":6371,"o":31.7,"t":"2026-04-21T04:00:00Z","v":333543,"vw":32.136166},{"c":31.78,"h":32.45,"l":30.92,"n":5214,"o":31.92,"t":"2026-04-22T04:00:00Z","v":254013,"vw":31.608143},{"c":30.775,"h":31.8,"l":30.11,"n":4715,"o":31.53,"t":"2026-04-23T04:00:00Z","v":172814,"vw":30.656629},{"c":30.73,"h":32.5,"l":30.01,"n":4898,"o":30.52,"t":"2026-04-24T04:00:00Z","v":192052,"vw":30.563133},{"c":31.81,"h":33.47,"l":30.74,"n":6188,"o":30.94,"t":"2026-04-27T04:00:00Z","v":242290,"vw":32.128951},{"c":31.38,"h":33,"l":30.62,"n":4108,"o":31.81,"t":"2026-04-28T04:00:00Z","v":112447,"vw":31.334437},{"c":30.59,"h":31.65,"l":30.21,"n":4482,"o":30.67,"t":"2026-04-29T04:00:00Z","v":158137,"vw":30.735371},{"c":31.71,"h":31.86,"l":30.46,"n":4160,"o":30.5,"t":"2026-04-30T04:00:00Z","v":148061,"vw":31.339533},{"c":31.43,"h":32.255,"l":30.89,"n":4442,"o":31.61,"t":"2026-05-01T04:00:00Z","v":131981,"vw":31.614116},{"c":31.83,"h":32.47,"l":31.29,"n":4231,"o":31.29,"t":"2026-05-04T04:00:00Z","v":123521,"vw":31.922222},{"c":32.88,"h":33.21,"l":31.82,"n":3919,"o":32.07,"t":"2026-05-05T04:00:00Z","v":125887,"vw":32.763698},{"c":32,"h":33.43,"l":31.48,"n":5194,"o":33.43,"t":"2026-05-06T04:00:00Z","v":218414,"vw":32.247506},{"c":31.98,"h":32.13,"l":31.06,"n":3047,"o":32.09,"t":"2026-05-07T04:00:00Z","v":85756,"vw":31.640029},{"c":31.97,"h":32.825,"l":30.66,"n":2588,"o":31.68,"t":"2026-05-08T04:00:00Z","v":69608,"vw":31.891779},{"c":32.695,"h":33.47,"l":31.975,"n":2850,"o":31.99,"t":"2026-05-11T04:00:00Z","v":78783,"vw":32.758643},{"c":31.13,"h":32.6,"l":30.84,"n":3176,"o":32.6,"t":"2026-05-12T04:00:00Z","v":89049,"vw":31.417469},{"c":32.31,"h":32.625,"l":30.78,"n":5935,"o":30.78,"t":"2026-05-13T04:00:00Z","v":179298,"vw":32.064229},{"c":31.41,"h":32.62,"l":31.34,"n":3199,"o":32.46,"t":"2026-05-14T04:00:00Z","v":77177,"vw":31.756451},{"c":29.66,"h":30.95,"l":29.425,"n":5035,"o":30.84,"t":"2026-05-15T04:00:00Z","v":255974,"vw":29.788122},{"c":27.74,"h":30.83,"l":27.109,"n":5972,"o":30.45,"t":"2026-05-18T04:00:00Z","v":229272,"vw":28.035328},{"c":27.27,"h":27.75,"l":26.5,"n":4952,"o":27.49,"t":"2026-05-19T04:00:00Z","v":164582,"vw":27.085223},{"c":28.03,"h":28.24,"l":27.19,"n":4402,"o":27.61,"t":"2026-05-20T04:00:00Z","v":177265,"vw":27.718658},{"c":28,"h":28.665,"l":27.73,"n":3804,"o":27.95,"t":"2026-05-21T04:00:00Z","v":162245,"vw":28.109393},{"c":28.12,"h":29.71,"l":27.93,"n":3708,"o":28.5,"t":"2026-05-22T04:00:00Z","v":145385,"vw":28.207011},{"c":28.33,"h":29.15,"l":28.08,"n":3979,"o":28.25,"t":"2026-05-26T04:00:00Z","v":128970,"vw":28.476827},{"c":27.8,"h":29.41,"l":27.395,"n":4917,"o":28.58,"t":"2026-05-27T04:00:00Z","v":200393,"vw":28.153249},{"c":27.53,"h":28.12,"l":27.075,"n":3300,"o":27.8,"t":"2026-05-28T04:00:00Z","v":109132,"vw":27.668511},{"c":27.97,"h":29.38,"l":27.03,"n":5461,"o":27.52,"t":"2026-05-29T04:00:00Z","v":358122,"vw":27.976745},{"c":28.03,"h":28.735,"l":27.2,"n":5079,"o":28.02,"t":"2026-06-01T04:00:00Z","v":126900,"vw":27.846462},{"c":27.02,"h":28.25,"l":26.37,"n":5945,"o":27.65,"t":"2026-06-02T04:00:00Z","v":147308,"vw":27.125491},{"c":27.95,"h":28.39,"l":26.98,"n":5517,"o":27.02,"t":"2026-06-03T04:00:00Z","v":198434,"vw":27.849151},{"c":28.9,"h":30.055,"l":27.75,"n":4206,"o":28.21,"t":"2026-06-04T04:00:00Z","v":167869,"vw":29.371746},{"c":28.53,"h":29.56,"l":28.34,"n":5822,"o":28.86,"t":"2026-06-05T04:00:00Z","v":156856,"vw":28.825401},{"c":29.4,"h":29.565,"l":28.3,"n":3211,"o":28.84,"t":"2026-06-08T04:00:00Z","v":99818,"vw":29.057699},{"c":29.27,"h":30.42,"l":28.995,"n":5242,"o":29.54,"t":"2026-06-09T04:00:00Z","v":362820,"vw":29.716515},{"c":28.39,"h":30.27,"l":28.33,"n":3921,"o":29.27,"t":"2026-06-10T04:00:00Z","v":193649,"vw":29.129363},{"c":28.54,"h":29.36,"l":27.8,"n":3576,"o":27.87,"t":"2026-06-11T04:00:00Z","v":120340,"vw":28.633605},{"c":28.42,"h":29.575,"l":28.29,"n":4104,"o":28.57,"t":"2026-06-12T04:00:00Z","v":158410,"vw":28.790902},{"c":28.5,"h":29.22,"l":28.2,"n":4828,"o":28.55,"t":"2026-06-15T04:00:00Z","v":202007,"vw":28.637409},{"c":27.66,"h":29.32,"l":27.37,"n":3835,"o":28.74,"t":"2026-06-16T04:00:00Z","v":160325,"vw":27.787697},{"c":30.05,"h":30.12,"l":27.7,"n":5689,"o":27.7,"t":"2026-06-17T04:00:00Z","v":334457,"vw":29.437324},{"c":30,"h":31.49,"l":29.275,"n":5753,"o":31,"t":"2026-06-18T04:00:00Z","v":513130,"vw":30.116111},{"c":29.87,"h":31.07,"l":29.54,"n":6607,"o":30.08,"t":"2026-06-22T04:00:00Z","v":345048,"vw":30.176141},{"c":30.6,"h":31.44,"l":29.65,"n":10115,"o":29.85,"t":"2026-06-23T04:00:00Z","v":824520,"vw":30.307131},{"c":30.48,"h":31.93,"l":30.0532,"n":6918,"o":30.6,"t":"2026-06-24T04:00:00Z","v":295032,"vw":31.157007},{"c":31,"h":31.9899,"l":30.45,"n":5352,"o":30.49,"t":"2026-06-25T04:00:00Z","v":213101,"vw":31.06137},{"c":31.92,"h":32.16,"l":29.76,"n":9336,"o":30.99,"t":"2026-06-26T04:00:00Z","v":1413720,"vw":31.891699},{"c":32.64,"h":32.685,"l":31.03,"n":8008,"o":31.92,"t":"2026-06-29T04:00:00Z","v":367473,"vw":32.100773},{"c":32.455,"h":33.315,"l":31.825,"n":5909,"o":32.92,"t":"2026-06-30T04:00:00Z","v":334085,"vw":32.612019},{"c":31.89,"h":33.29,"l":31.6,"n":5360,"o":32.79,"t":"2026-07-01T04:00:00Z","v":222513,"vw":32.148841},{"c":33.43,"h":34,"l":31.82,"n":5329,"o":32.08,"t":"2026-07-02T04:00:00Z","v":406045,"vw":32.892792},{"c":33.41,"h":34.29,"l":32.69,"n":4966,"o":33.73,"t":"2026-07-06T04:00:00Z","v":232720,"vw":33.584733},{"c":34.29,"h":34.88,"l":33.17,"n":8366,"o":34.32,"t":"2026-07-07T04:00:00Z","v":412113,"vw":34.088205},{"c":34.17,"h":35.345,"l":33.99,"n":5698,"o":34.23,"t":"2026-07-08T04:00:00Z","v":305733,"vw":34.352966},{"c":33.74,"h":34.95,"l":31.841,"n":5371,"o":34.17,"t":"2026-07-09T04:00:00Z","v":237886,"vw":33.636375},{"c":32.95,"h":34.205,"l":31.97,"n":5177,"o":33.74,"t":"2026-07-10T04:00:00Z","v":186570,"vw":32.660904},{"c":32.25,"h":33.82,"l":31.68,"n":4157,"o":32.76,"t":"2026-07-13T04:00:00Z","v":135240,"vw":32.277879},{"c":32.02,"h":33.68,"l":31.65,"n":4552,"o":32.42,"t":"2026-07-14T04:00:00Z","v":213519,"vw":32.270696},{"c":32.16,"h":32.3899,"l":30.86,"n":3789,"o":31.89,"t":"2026-07-15T04:00:00Z","v":108174,"vw":31.99263},{"c":30.59,"h":32.49,"l":30.28,"n":4408,"o":32.14,"t":"2026-07-16T04:00:00Z","v":186610,"vw":30.957309},{"c":31.41,"h":32.09,"l":29.36,"n":3740,"o":30.11,"t":"2026-07-17T04:00:00Z","v":147924,"vw":31.438516},{"c":30.9,"h":32.25,"l":30.49,"n":4760,"o":31.26,"t":"2026-07-20T04:00:00Z","v":190209,"vw":31.009379},{"c":32.31,"h":32.4,"l":31.0425,"n":4230,"o":31.43,"t":"2026-07-21T04:00:00Z","v":185469,"vw":32.145217},{"c":35.84,"h":36.6,"l":32.6,"n":11435,"o":33.26,"t":"2026-07-22T04:00:00Z","v":799272,"vw":35.5366},{"c":34.62,"h":36.3,"l":33.8,"n":9252,"o":35.85,"t":"2026-07-23T04:00:00Z","v":594431,"vw":34.905241},{"c":35.01,"h":35.93,"l":34.11,"n":6606,"o":34.89,"t":"2026-07-24T04:00:00Z","v":333845,"vw":35.083705},{"c":34.78,"h":36.3137,"l":34.03,"n":3926,"o":35.22,"t":"2026-07-27T04:00:00Z","v":217930,"vw":34.907814},{"c":34.94,"h":38.625,"l":34.675,"n":5215,"o":34.83,"t":"2026-07-28T04:00:00Z","v":290621,"vw":35.173155},{"c":39,"h":39.26,"l":35.14,"n":10307,"o":35.14,"t":"2026-07-29T04:00:00Z","v":709324,"vw":37.935826},{"c":40.9,"h":41.33,"l":36.72,"n":7750,"o":39.27,"t":"2026-07-30T04:00:00Z","v":513981,"vw":40.387936},{"c":40.08,"h":40.67,"l":38.975,"n":6103,"o":40.39,"t":"2026-07-31T04:00:00Z","v":339031,"vw":39.891312},{"c":42.84,"h":44.33,"l":39.01,"n":12978,"o":40.74,"t":"2026-08-03T04:00:00Z","v":872144,"vw":42.965639},{"c":45,"h":46.005,"l":42.56,"n":8873,"o":42.99,"t":"2026-08-04T04:00:00Z","v":563781,"vw":45.109867},{"c":45.03,"h":45.75,"l":44.02,"n":6424,"o":45.31,"t":"2026-08-05T04:00:00Z","v":317770,"vw":45.081881},{"c":48.18,"h":48.55,"l":44.53,"n":8686,"o":45,"t":"2026-08-06T04:00:00Z","v":465688,"vw":47.155526},{"c":48,"h":49.14,"l":47.415,"n":5682,"o":48.81,"t":"2026-08-07T04:00:00Z","v":269213,"vw":48.099648},{"c":45.85,"h":48.94,"l":43.91,"n":7739,"o":47.68,"t":"2026-08-10T04:00:00Z","v":425967,"vw":45.632553},{"c":45.33,"h":46.27,"l":43.61,"n":5949,"o":45.93,"t":"2026-08-11T04:00:00Z","v":235776,"vw":45.238733},{"c":45.38,"h":46.01,"l":44.03,"n":5469,"o":45.32,"t":"2026-08-12T04:00:00Z","v":356007,"vw":45.322278},{"c":44.27,"h":46.15,"l":44.02,"n":8218,"o":45.995,"t":"2026-08-13T04:00:00Z","v":432897,"vw":44.580518},{"c":47.775,"h":47.885,"l":43.64,"n":6906,"o":44.24,"t":"2026-08-14T04:00:00Z","v":295319,"vw":46.368616},{"c":46.23,"h":47.96,"l":46.11,"n":6244,"o":47.1,"t":"2026-08-17T04:00:00Z","v":261806,"vw":46.595892},{"c":48.77,"h":48.93,"l":45.69,"n":9346,"o":45.69,"t":"2026-08-18T04:00:00Z","v":540390,"vw":48.010171},{"c":48.94,"h":49.97,"l":48.235,"n":6113,"o":49.8,"t":"2026-08-19T04:00:00Z","v":162281,"vw":48.825606},{"c":47.23,"h":48.86,"l":46.9,"n":5231,"o":48.51,"t":"2026-08-20T04:00:00Z","v":194548,"vw":47.380343},{"c":47.62,"h":48.21,"l":46.3362,"n":5295,"o":47.71,"t":"2026-08-21T04:00:00Z","v":225842,"vw":47.553098},{"c":48.21,"h":49.06,"l":46.83,"n":6943,"o":47.88,"t":"2026-08-24T04:00:00Z","v":252715,"vw":48.242119},{"c":48.8,"h":50.16,"l":48.485,"n":6363,"o":48.7,"t":"2026-08-25T04:00:00Z","v":217040,"vw":48.966139},{"c":48.165,"h":48.71,"l":47.21,"n":6711,"o":48.71,"t":"2026-08-26T04:00:00Z","v":244912,"vw":48.223004},{"c":47.89,"h":48.42,"l":47.14,"n":6787,"o":48.15,"t":"2026-08-27T04:00:00Z","v":256095,"vw":47.924375},{"c":47.73,"h":49.245,"l":46.37,"n":5401,"o":47.64,"t":"2026-08-28T04:00:00Z","v":230580,"vw":48.261539},{"c":47.26,"h":47.5,"l":46.38,"n":6241,"o":47.47,"t":"2026-08-31T04:00:00Z","v":386971,"vw":47.073721},{"c":47.1,"h":48.21,"l":46.92,"n":5440,"o":47.21,"t":"2026-09-01T04:00:00Z","v":201994,"vw":47.185065},{"c":49.48,"h":49.93,"l":46.44,"n":8304,"o":47.31,"t":"2026-09-02T04:00:00Z","v":518406,"vw":48.938169},{"c":47.52,"h":48.91,"l":46.72,"n":6262,"o":48.88,"t":"2026-09-03T04:00:00Z","v":282485,"vw":47.5979},{"c":49.34,"h":49.91,"l":47.47,"n":7001,"o":47.47,"t":"2026-09-04T04:00:00Z","v":205974,"vw":49.102443},{"c":49.39,"h":49.62,"l":47.15,"n":7828,"o":48.53,"t":"2026-09-08T04:00:00Z","v":301015,"vw":49.055415},{"c":47.67,"h":49.81,"l":47.46,"n":5269,"o":49.07,"t":"2026-09-09T04:00:00Z","v":190153,"vw":48.01879},{"c":46.25,"h":47.2,"l":45.5,"n":6519,"o":47.2,"t":"2026-09-10T04:00:00Z","v":174806,"vw":46.336915},{"c":44.63,"h":47.68,"l":44.4,"n":6599,"o":46.8,"t":"2026-09-11T04:00:00Z","v":208292,"vw":45.072471},{"c":44.84,"h":45.72,"l":44.55,"n":6252,"o":44.95,"t":"2026-09-14T04:00:00Z","v":242644,"vw":45.085412},{"c":43.04,"h":44.84,"l":42.5,"n":5849,"o":44.84,"t":"2026-09-15T04:00:00Z","v":320561,"vw":43.076385},{"c":42.57,"h":43.94,"l":42.17,"n":5745,"o":43.37,"t":"2026-09-16T04:00:00Z","v":231915,"vw":42.697459},{"c":42.14,"h":43.5,"l":41.78,"n":7819,"o":43.33,"t":"2026-09-17T04:00:00Z","v":314306,"vw":42.215702},{"c":42.47,"h":42.54,"l":41.385,"n":6944,"o":42.22,"t":"2026-09-18T04:00:00Z","v":531657,"vw":42.151217},{"c":42.99,"h":43.22,"l":41.535,"n":7111,"o":42.55,"t":"2026-09-21T04:00:00Z","v":310059,"vw":42.664427},{"c":42.69,"h":43.4,"l":41.21,"n":5380,"o":43.4,"t":"2026-09-22T04:00:00Z","v":244259,"vw":42.341231},{"c":39.19,"h":42.8,"l":38.835,"n":8914,"o":42.8,"t":"2026-09-23T04:00:00Z","v":481560,"vw":40.074085},{"c":37.8,"h":39.39,"l":37.56,"n":9974,"o":39.13,"t":"2026-09-24T04:00:00Z","v":413488,"vw":37.952424},{"c":37.33,"h":38.57,"l":36.99,"n":8831,"o":37.85,"t":"2026-09-25T04:00:00Z","v":398737,"vw":37.406035},{"c":37.89,"h":38.17,"l":36.57,"n":7638,"o":37.24,"t":"2026-09-28T04:00:00Z","v":534578,"vw":37.510355},{"c":37.28,"h":38.13,"l":36.98,"n":10587,"o":37.89,"t":"2026-09-29T04:00:00Z","v":713389,"vw":37.164554},{"c":38.38,"h":39.23,"l":37.34,"n":7643,"o":37.61,"t":"2026-09-30T04:00:00Z","v":437223,"vw":38.327731},{"c":37.28,"h":38.59,"l":37.125,"n":6987,"o":38.1,"t":"2026-10-01T04:00:00Z","v":278901,"vw":37.486647},{"c":36.99,"h":38.815,"l":36.75,"n":8796,"o":37.72,"t":"2026-10-02T04:00:00Z","v":388901,"vw":37.16694},{"c":34.62,"h":36.88,"l":34.47,"n":9300,"o":36.41,"t":"2026-10-05T04:00:00Z","v":494513,"vw":35.271136},{"c":34.26,"h":35.59,"l":33.7266,"n":8434,"o":35.25,"t":"2026-10-06T04:00:00Z","v":432778,"vw":34.699032},{"c":34.16,"h":36.57,"l":34,"n":7676,"o":34.02,"t":"2026-10-07T04:00:00Z","v":385035,"vw":35.004332},{"c":34.61,"h":35.725,"l":33.13,"n":7464,"o":33.83,"t":"2026-10-08T04:00:00Z","v":440679,"vw":34.414978},{"c":37.22,"h":38.5,"l":35.01,"n":12366,"o":35.01,"t":"2026-10-09T04:00:00Z","v":642593,"vw":37.343522},{"c":35.93,"h":37.43,"l":34.54,"n":11190,"o":37.26,"t":"2026-10-12T04:00:00Z","v":491518,"vw":35.602349},{"c":34.79,"h":36.1,"l":34.44,"n":7279,"o":36.1,"t":"2026-10-13T04:00:00Z","v":296795,"vw":34.905285},{"c":34,"h":35.51,"l":33.8833,"n":6612,"o":34.1,"t":"2026-10-14T04:00:00Z","v":362722,"vw":34.158699},{"c":36.69,"h":37.43,"l":34.5,"n":12184,"o":34.54,"t":"2026-10-15T04:00:00Z","v":976652,"vw":36.820025},{"c":36.74,"h":37.37,"l":36.06,"n":10244,"o":36.62,"t":"2026-10-16T04:00:00Z","v":724809,"vw":36.617554},{"c":38.81,"h":40.1,"l":36.03,"n":11610,"o":36.91,"t":"2026-10-19T04:00:00Z","v":588537,"vw":38.859203},{"c":41,"h":41.42,"l":38.24,"n":9374,"o":38.88,"t":"2026-10-20T04:00:00Z","v":388493,"vw":40.686546},{"c":39.23,"h":41.24,"l":39.04,"n":6463,"o":41.1,"t":"2026-10-21T04:00:00Z","v":247167,"vw":39.962282},{"c":39.42,"h":41.58,"l":38.3912,"n":6375,"o":39.12,"t":"2026-10-22T04:00:00Z","v":230795,"vw":39.390783}],"volatilityBars":[{"c":42.77,"h":43.4,"l":42.77,"n":105,"o":43.4,"t":"2026-09-22T13:30:00Z","v":5563,"vw":43.122752},{"c":43.29,"h":43.3,"l":42.75,"n":82,"o":43.1,"t":"2026-09-22T13:45:00Z","v":3500,"vw":43.013865},{"c":42.829,"h":43.195,"l":42.685,"n":133,"o":43.03,"t":"2026-09-22T14:00:00Z","v":4681,"vw":42.901939},{"c":42.105,"h":42.71,"l":41.88,"n":137,"o":42.71,"t":"2026-09-22T14:15:00Z","v":4760,"vw":42.408908},{"c":42.09,"h":42.2231,"l":41.99,"n":48,"o":42.14,"t":"2026-09-22T14:30:00Z","v":1867,"vw":42.092363},{"c":41.94,"h":42.25,"l":41.93,"n":71,"o":42.085,"t":"2026-09-22T14:45:00Z","v":3058,"vw":42.094719},{"c":41.875,"h":42.065,"l":41.78,"n":75,"o":41.92,"t":"2026-09-22T15:00:00Z","v":2508,"vw":41.919187},{"c":41.88,"h":41.98,"l":41.59,"n":220,"o":41.95,"t":"2026-09-22T15:15:00Z","v":11920,"vw":41.826494},{"c":41.56,"h":41.89,"l":41.55,"n":171,"o":41.89,"t":"2026-09-22T15:30:00Z","v":8229,"vw":41.65358},{"c":41.34,"h":41.585,"l":41.34,"n":80,"o":41.5,"t":"2026-09-22T15:45:00Z","v":2952,"vw":41.38161},{"c":41.48,"h":41.58,"l":41.35,"n":78,"o":41.35,"t":"2026-09-22T16:00:00Z","v":3433,"vw":41.508476},{"c":41.305,"h":41.475,"l":41.305,"n":49,"o":41.475,"t":"2026-09-22T16:15:00Z","v":1232,"vw":41.39},{"c":41.4,"h":41.43,"l":41.22,"n":63,"o":41.245,"t":"2026-09-22T16:30:00Z","v":3260,"vw":41.382763},{"c":41.3,"h":41.39,"l":41.21,"n":78,"o":41.39,"t":"2026-09-22T16:45:00Z","v":2682,"vw":41.294506},{"c":42.06,"h":42.06,"l":41.29,"n":200,"o":41.29,"t":"2026-09-22T17:00:00Z","v":11257,"vw":41.721417},{"c":41.75,"h":41.98,"l":41.75,"n":35,"o":41.98,"t":"2026-09-22T17:15:00Z","v":1139,"vw":41.858815},{"c":41.92,"h":41.935,"l":41.7825,"n":78,"o":41.79,"t":"2026-09-22T17:30:00Z","v":4227,"vw":41.876858},{"c":42,"h":42.08,"l":41.83,"n":128,"o":41.83,"t":"2026-09-22T17:45:00Z","v":6821,"vw":42.011064},{"c":42.19,"h":42.23,"l":42.09,"n":121,"o":42.09,"t":"2026-09-22T18:00:00Z","v":4477,"vw":42.1725},{"c":42.29,"h":42.29,"l":42.165,"n":72,"o":42.25,"t":"2026-09-22T18:15:00Z","v":2043,"vw":42.227142},{"c":42.29,"h":42.3175,"l":42.16,"n":180,"o":42.2225,"t":"2026-09-22T18:30:00Z","v":10382,"vw":42.236442},{"c":42.225,"h":42.3,"l":42.225,"n":130,"o":42.29,"t":"2026-09-22T18:45:00Z","v":3120,"vw":42.272692},{"c":42.35,"h":42.41,"l":42.14,"n":211,"o":42.2,"t":"2026-09-22T19:00:00Z","v":8075,"vw":42.255372},{"c":42.28,"h":42.43,"l":42.28,"n":192,"o":42.33,"t":"2026-09-22T19:15:00Z","v":5929,"vw":42.355435},{"c":42.33,"h":42.405,"l":42.28,"n":268,"o":42.31,"t":"2026-09-22T19:30:00Z","v":8521,"vw":42.339251},{"c":42.61,"h":42.72,"l":42.35,"n":1051,"o":42.36,"t":"2026-09-22T19:45:00Z","v":41104,"vw":42.550439},{"c":42.69,"h":42.69,"l":42.69,"n":17,"o":42.69,"t":"2026-09-22T20:00:00Z","v":58972,"vw":42.69},{"c":42.69,"h":42.69,"l":42.69,"n":1,"o":42.69,"t":"2026-09-22T20:30:00Z","v":100,"vw":42.69},{"c":42.39,"h":42.8,"l":41.89,"n":213,"o":42.8,"t":"2026-09-23T13:30:00Z","v":7631,"vw":42.529695},{"c":41.89,"h":42.12,"l":41.43,"n":198,"o":41.885,"t":"2026-09-23T13:45:00Z","v":8422,"vw":41.878387},{"c":42.4999,"h":42.4999,"l":41.66,"n":194,"o":41.66,"t":"2026-09-23T14:00:00Z","v":7566,"vw":41.918356},{"c":41.955,"h":42.13,"l":41.89,"n":156,"o":42.08,"t":"2026-09-23T14:15:00Z","v":5230,"vw":41.972177},{"c":41.74,"h":42.03,"l":41.63,"n":198,"o":41.9,"t":"2026-09-23T14:30:00Z","v":8777,"vw":41.866321},{"c":41.11,"h":41.87,"l":40.815,"n":537,"o":41.645,"t":"2026-09-23T14:45:00Z","v":76299,"vw":41.2029},{"c":40.95,"h":41.13,"l":40.85,"n":206,"o":41.1,"t":"2026-09-23T15:00:00Z","v":9744,"vw":40.977493},{"c":40.81,"h":41.19,"l":40.81,"n":313,"o":41.055,"t":"2026-09-23T15:15:00Z","v":17008,"vw":41.0882},{"c":40.59,"h":40.85,"l":40.59,"n":149,"o":40.81,"t":"2026-09-23T15:30:00Z","v":4183,"vw":40.678903},{"c":40.35,"h":40.59,"l":40.35,"n":130,"o":40.59,"t":"2026-09-23T15:45:00Z","v":3803,"vw":40.445913},{"c":40.32,"h":40.4,"l":40.155,"n":182,"o":40.39,"t":"2026-09-23T16:00:00Z","v":4958,"vw":40.27603},{"c":40.04,"h":40.34,"l":39.94,"n":220,"o":40.33,"t":"2026-09-23T16:15:00Z","v":18438,"vw":40.230006},{"c":40.1,"h":40.275,"l":39.98,"n":244,"o":40.15,"t":"2026-09-23T16:30:00Z","v":8238,"vw":40.112096},{"c":39.91,"h":40.15,"l":39.91,"n":103,"o":40.045,"t":"2026-09-23T16:45:00Z","v":4043,"vw":40.082303},{"c":40.025,"h":40.15,"l":39.8,"n":130,"o":39.94,"t":"2026-09-23T17:00:00Z","v":4521,"vw":39.971045},{"c":39.87,"h":40.04,"l":39.775,"n":91,"o":40.025,"t":"2026-09-23T17:15:00Z","v":4493,"vw":39.969211},{"c":39.74,"h":39.81,"l":39.625,"n":292,"o":39.8,"t":"2026-09-23T17:30:00Z","v":24314,"vw":39.726117},{"c":39.565,"h":39.75,"l":39.565,"n":75,"o":39.75,"t":"2026-09-23T17:45:00Z","v":1851,"vw":39.706404},{"c":39.395,"h":39.68,"l":39.31,"n":452,"o":39.55,"t":"2026-09-23T18:00:00Z","v":23981,"vw":39.5779},{"c":39.585,"h":39.64,"l":39.395,"n":241,"o":39.395,"t":"2026-09-23T18:15:00Z","v":9804,"vw":39.479338},{"c":39.355,"h":39.59,"l":39.3,"n":159,"o":39.59,"t":"2026-09-23T18:30:00Z","v":4945,"vw":39.464245},{"c":39.385,"h":39.48,"l":39.24,"n":217,"o":39.26,"t":"2026-09-23T18:45:00Z","v":10126,"vw":39.365389},{"c":39.4,"h":39.55,"l":39.26,"n":259,"o":39.37,"t":"2026-09-23T19:00:00Z","v":11283,"vw":39.411994},{"c":39.235,"h":39.5212,"l":39.235,"n":331,"o":39.4,"t":"2026-09-23T19:15:00Z","v":16977,"vw":39.352114},{"c":38.925,"h":39.3,"l":38.89,"n":492,"o":39.22,"t":"2026-09-23T19:30:00Z","v":19825,"vw":39.120401},{"c":39.16,"h":39.345,"l":38.835,"n":1634,"o":38.925,"t":"2026-09-23T19:45:00Z","v":80282,"vw":39.113939},{"c":39.19,"h":39.19,"l":39.19,"n":10,"o":39.19,"t":"2026-09-23T20:00:00Z","v":63102,"vw":39.19},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-09-23T20:30:00Z","v":382,"vw":39.19},{"c":38.67,"h":39.39,"l":38.04,"n":154,"o":39.13,"t":"2026-09-24T13:30:00Z","v":14286,"vw":38.730774},{"c":38.05,"h":38.74,"l":38.05,"n":291,"o":38.74,"t":"2026-09-24T13:45:00Z","v":8566,"vw":38.259198},{"c":37.87,"h":38.05,"l":37.58,"n":368,"o":38.04,"t":"2026-09-24T14:00:00Z","v":15427,"vw":37.915557},{"c":38.26,"h":38.42,"l":37.87,"n":140,"o":37.87,"t":"2026-09-24T14:15:00Z","v":14677,"vw":37.948547},{"c":38.505,"h":38.505,"l":38.175,"n":74,"o":38.22,"t":"2026-09-24T14:30:00Z","v":2412,"vw":38.290529},{"c":38.27,"h":38.62,"l":38.27,"n":170,"o":38.4,"t":"2026-09-24T14:45:00Z","v":4073,"vw":38.477016},{"c":38.195,"h":38.37,"l":38.11,"n":166,"o":38.2,"t":"2026-09-24T15:00:00Z","v":8846,"vw":38.233247},{"c":38.04,"h":38.155,"l":37.935,"n":134,"o":38.135,"t":"2026-09-24T15:15:00Z","v":6366,"vw":38.053216},{"c":38.41,"h":38.48,"l":37.98,"n":185,"o":38.04,"t":"2026-09-24T15:30:00Z","v":5954,"vw":38.147491},{"c":38.07,"h":38.515,"l":38.06,"n":209,"o":38.335,"t":"2026-09-24T15:45:00Z","v":11463,"vw":38.300724},{"c":38.16,"h":38.165,"l":38.02,"n":105,"o":38.165,"t":"2026-09-24T16:00:00Z","v":3606,"vw":38.038918},{"c":38.95,"h":38.955,"l":38.17,"n":184,"o":38.17,"t":"2026-09-24T16:15:00Z","v":4861,"vw":38.531513},{"c":38.635,"h":38.68,"l":38.21,"n":112,"o":38.55,"t":"2026-09-24T16:30:00Z","v":5118,"vw":38.590087},{"c":38.23,"h":38.65,"l":38.17,"n":271,"o":38.64,"t":"2026-09-24T16:45:00Z","v":9870,"vw":38.377346},{"c":38.2201,"h":38.41,"l":38.2201,"n":53,"o":38.25,"t":"2026-09-24T17:00:00Z","v":2365,"vw":38.235293},{"c":38.06,"h":38.41,"l":38,"n":342,"o":38.41,"t":"2026-09-24T17:15:00Z","v":18569,"vw":38.102891},{"c":37.89,"h":38.145,"l":37.89,"n":268,"o":38.01,"t":"2026-09-24T17:30:00Z","v":9161,"vw":38.045065},{"c":37.775,"h":37.985,"l":37.58,"n":258,"o":37.88,"t":"2026-09-24T17:45:00Z","v":8341,"vw":37.801215},{"c":37.69,"h":37.81,"l":37.58,"n":295,"o":37.75,"t":"2026-09-24T18:00:00Z","v":10941,"vw":37.679265},{"c":37.84,"h":37.84,"l":37.65,"n":329,"o":37.77,"t":"2026-09-24T18:15:00Z","v":8248,"vw":37.729155},{"c":38.01,"h":38.025,"l":37.69,"n":548,"o":37.7,"t":"2026-09-24T18:30:00Z","v":22119,"vw":37.740903},{"c":38.115,"h":38.22,"l":37.95,"n":304,"o":38.05,"t":"2026-09-24T18:45:00Z","v":9649,"vw":38.023095},{"c":37.8,"h":38.07,"l":37.8,"n":218,"o":37.99,"t":"2026-09-24T19:00:00Z","v":5478,"vw":37.937233},{"c":37.75,"h":37.87,"l":37.75,"n":218,"o":37.77,"t":"2026-09-24T19:15:00Z","v":3765,"vw":37.811927},{"c":37.57,"h":37.975,"l":37.56,"n":692,"o":37.845,"t":"2026-09-24T19:30:00Z","v":18099,"vw":37.833908},{"c":37.82,"h":37.89,"l":37.575,"n":1828,"o":37.575,"t":"2026-09-24T19:45:00Z","v":96005,"vw":37.749763},{"c":37.8,"h":37.8,"l":37.8,"n":11,"o":37.8,"t":"2026-09-24T20:00:00Z","v":59327,"vw":37.8},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-09-24T21:00:00Z","v":450,"vw":37.8},{"c":37.58,"h":38.57,"l":37.09,"n":127,"o":37.85,"t":"2026-09-25T13:30:00Z","v":7314,"vw":37.673116},{"c":37.65,"h":37.695,"l":37.185,"n":120,"o":37.185,"t":"2026-09-25T13:45:00Z","v":8666,"vw":37.604261},{"c":37.56,"h":37.875,"l":37.5,"n":199,"o":37.77,"t":"2026-09-25T14:00:00Z","v":15689,"vw":37.653309},{"c":37.71,"h":37.81,"l":37.295,"n":263,"o":37.44,"t":"2026-09-25T14:15:00Z","v":24473,"vw":37.662369},{"c":37.66,"h":37.84,"l":37.61,"n":135,"o":37.7,"t":"2026-09-25T14:30:00Z","v":9706,"vw":37.784543},{"c":37.23,"h":37.65,"l":37.23,"n":262,"o":37.525,"t":"2026-09-25T14:45:00Z","v":8340,"vw":37.3772},{"c":37.39,"h":37.47,"l":37.36,"n":157,"o":37.36,"t":"2026-09-25T15:00:00Z","v":3526,"vw":37.389706},{"c":37.14,"h":37.2901,"l":37.14,"n":97,"o":37.2901,"t":"2026-09-25T15:15:00Z","v":5636,"vw":37.281197},{"c":37.1825,"h":37.1825,"l":37.09,"n":102,"o":37.15,"t":"2026-09-25T15:30:00Z","v":2745,"vw":37.134464},{"c":37.19,"h":37.21,"l":36.99,"n":373,"o":37.08,"t":"2026-09-25T15:45:00Z","v":13122,"vw":37.054743},{"c":37.4875,"h":37.6,"l":37.155,"n":189,"o":37.155,"t":"2026-09-25T16:00:00Z","v":13611,"vw":37.40695},{"c":37.53,"h":37.54,"l":37.31,"n":120,"o":37.495,"t":"2026-09-25T16:15:00Z","v":3292,"vw":37.469182},{"c":37.33,"h":37.6,"l":37.33,"n":61,"o":37.6,"t":"2026-09-25T16:30:00Z","v":1918,"vw":37.448342},{"c":37.22,"h":37.4175,"l":37.22,"n":175,"o":37.28,"t":"2026-09-25T16:45:00Z","v":4718,"vw":37.270753},{"c":37.12,"h":37.32,"l":37.12,"n":174,"o":37.19,"t":"2026-09-25T17:00:00Z","v":5822,"vw":37.226851},{"c":37.205,"h":37.31,"l":37.07,"n":198,"o":37.12,"t":"2026-09-25T17:15:00Z","v":17730,"vw":37.200933},{"c":37.02,"h":37.21,"l":37.02,"n":55,"o":37.205,"t":"2026-09-25T17:30:00Z","v":2079,"vw":37.13528},{"c":37.29,"h":37.29,"l":37.02,"n":319,"o":37.11,"t":"2026-09-25T17:45:00Z","v":17645,"vw":37.192907},{"c":37.34,"h":37.43,"l":37.28,"n":218,"o":37.29,"t":"2026-09-25T18:00:00Z","v":18210,"vw":37.321263},{"c":37.2,"h":37.355,"l":37.2,"n":230,"o":37.345,"t":"2026-09-25T18:15:00Z","v":8020,"vw":37.288732},{"c":37.36,"h":37.37,"l":37.21,"n":328,"o":37.22,"t":"2026-09-25T18:30:00Z","v":27218,"vw":37.297903},{"c":37.535,"h":37.575,"l":37.355,"n":224,"o":37.355,"t":"2026-09-25T18:45:00Z","v":7368,"vw":37.415862},{"c":37.45,"h":37.59,"l":37.33,"n":298,"o":37.575,"t":"2026-09-25T19:00:00Z","v":10555,"vw":37.503277},{"c":37.42,"h":37.47,"l":37.28,"n":381,"o":37.37,"t":"2026-09-25T19:15:00Z","v":13558,"vw":37.35896},{"c":37.52,"h":37.56,"l":37.36,"n":411,"o":37.425,"t":"2026-09-25T19:30:00Z","v":13749,"vw":37.457495},{"c":37.32,"h":37.675,"l":37.27,"n":1644,"o":37.56,"t":"2026-09-25T19:45:00Z","v":70546,"vw":37.454532},{"c":37.33,"h":37.33,"l":37.33,"n":12,"o":37.33,"t":"2026-09-25T20:00:00Z","v":45855,"vw":37.33},{"c":37.4166,"h":37.493,"l":36.88,"n":90,"o":37.24,"t":"2026-09-28T13:30:00Z","v":6229,"vw":37.212456},{"c":36.765,"h":37.21,"l":36.685,"n":254,"o":37.21,"t":"2026-09-28T13:45:00Z","v":9463,"vw":36.804089},{"c":36.995,"h":37.02,"l":36.57,"n":120,"o":36.77,"t":"2026-09-28T14:00:00Z","v":7038,"vw":36.747253},{"c":37.4175,"h":37.56,"l":36.99,"n":183,"o":36.99,"t":"2026-09-28T14:15:00Z","v":13682,"vw":37.23435},{"c":37.24,"h":37.44,"l":37.085,"n":361,"o":37.32,"t":"2026-09-28T14:30:00Z","v":52819,"vw":37.304373},{"c":37.3,"h":37.46,"l":37.17,"n":137,"o":37.23,"t":"2026-09-28T14:45:00Z","v":6333,"vw":37.287807},{"c":37.225,"h":37.335,"l":37.09,"n":80,"o":37.15,"t":"2026-09-28T15:00:00Z","v":3239,"vw":37.169986},{"c":37.315,"h":37.315,"l":37.23,"n":16,"o":37.23,"t":"2026-09-28T15:15:00Z","v":416,"vw":37.260338},{"c":37.23,"h":37.31,"l":37.16,"n":70,"o":37.16,"t":"2026-09-28T15:30:00Z","v":6729,"vw":37.254559},{"c":37.445,"h":37.57,"l":37.3,"n":329,"o":37.3,"t":"2026-09-28T15:45:00Z","v":67596,"vw":37.477759},{"c":37.25,"h":37.5,"l":37.25,"n":383,"o":37.395,"t":"2026-09-28T16:00:00Z","v":62854,"vw":37.402422},{"c":37.435,"h":37.44,"l":37.295,"n":82,"o":37.295,"t":"2026-09-28T16:15:00Z","v":2405,"vw":37.373667},{"c":37.485,"h":37.485,"l":37.245,"n":151,"o":37.45,"t":"2026-09-28T16:30:00Z","v":13646,"vw":37.396596},{"c":37.54,"h":37.54,"l":37.27,"n":123,"o":37.45,"t":"2026-09-28T16:45:00Z","v":7091,"vw":37.393652},{"c":37.485,"h":37.66,"l":37.355,"n":317,"o":37.455,"t":"2026-09-28T17:00:00Z","v":42670,"vw":37.48559},{"c":37.55,"h":37.6,"l":37.4,"n":322,"o":37.54,"t":"2026-09-28T17:15:00Z","v":44860,"vw":37.496759},{"c":37.56,"h":37.56,"l":37.52,"n":22,"o":37.52,"t":"2026-09-28T17:30:00Z","v":666,"vw":37.544802},{"c":37.49,"h":37.5675,"l":37.41,"n":173,"o":37.5,"t":"2026-09-28T17:45:00Z","v":6211,"vw":37.457806},{"c":37.99,"h":37.99,"l":37.57,"n":66,"o":37.57,"t":"2026-09-28T18:00:00Z","v":2164,"vw":37.811875},{"c":37.83,"h":38.17,"l":37.65,"n":185,"o":38.15,"t":"2026-09-28T18:15:00Z","v":7321,"vw":37.930748},{"c":37.98,"h":37.985,"l":37.77,"n":163,"o":37.91,"t":"2026-09-28T18:30:00Z","v":4748,"vw":37.926803},{"c":37.89,"h":38.09,"l":37.89,"n":324,"o":37.99,"t":"2026-09-28T18:45:00Z","v":10684,"vw":37.979937},{"c":37.88,"h":37.98,"l":37.84,"n":166,"o":37.97,"t":"2026-09-28T19:00:00Z","v":4108,"vw":37.912819},{"c":37.73,"h":37.88,"l":37.73,"n":252,"o":37.73,"t":"2026-09-28T19:15:00Z","v":6987,"vw":37.784934},{"c":37.935,"h":38.07,"l":37.7,"n":390,"o":37.73,"t":"2026-09-28T19:30:00Z","v":14659,"vw":37.927604},{"c":37.99,"h":38.07,"l":37.75,"n":1246,"o":37.89,"t":"2026-09-28T19:45:00Z","v":44014,"vw":37.912741},{"c":37.89,"h":37.89,"l":37.89,"n":16,"o":37.89,"t":"2026-09-28T20:00:00Z","v":63617,"vw":37.89},{"c":37.775,"h":38.13,"l":37.7,"n":81,"o":37.89,"t":"2026-09-29T13:30:00Z","v":11361,"vw":37.976108},{"c":37.44,"h":37.775,"l":37.44,"n":109,"o":37.775,"t":"2026-09-29T13:45:00Z","v":6657,"vw":37.635854},{"c":37.31,"h":37.625,"l":37.11,"n":112,"o":37.625,"t":"2026-09-29T14:00:00Z","v":4225,"vw":37.431288},{"c":37.245,"h":37.435,"l":37.17,"n":50,"o":37.435,"t":"2026-09-29T14:15:00Z","v":1570,"vw":37.27722},{"c":37.26,"h":37.33,"l":37.04,"n":229,"o":37.13,"t":"2026-09-29T14:30:00Z","v":10918,"vw":37.224104},{"c":37.22,"h":37.45,"l":37.22,"n":96,"o":37.34,"t":"2026-09-29T14:45:00Z","v":3674,"vw":37.340223},{"c":37.21,"h":37.4,"l":37.2,"n":223,"o":37.27,"t":"2026-09-29T15:00:00Z","v":15582,"vw":37.306104},{"c":37.195,"h":37.225,"l":37.07,"n":117,"o":37.21,"t":"2026-09-29T15:15:00Z","v":3788,"vw":37.158914},{"c":37.3,"h":37.3,"l":37.09,"n":100,"o":37.195,"t":"2026-09-29T15:30:00Z","v":3836,"vw":37.20514},{"c":37.36,"h":37.43,"l":37.23,"n":74,"o":37.23,"t":"2026-09-29T15:45:00Z","v":3640,"vw":37.363859},{"c":37.3,"h":37.42,"l":37.275,"n":105,"o":37.36,"t":"2026-09-29T16:00:00Z","v":7657,"vw":37.348383},{"c":37.365,"h":37.365,"l":37.11,"n":160,"o":37.325,"t":"2026-09-29T16:15:00Z","v":7379,"vw":37.241717},{"c":37.19,"h":37.36,"l":37.1,"n":146,"o":37.36,"t":"2026-09-29T16:30:00Z","v":4696,"vw":37.235261},{"c":37.35,"h":37.36,"l":37.19,"n":107,"o":37.19,"t":"2026-09-29T16:45:00Z","v":3468,"vw":37.295435},{"c":37.335,"h":37.45,"l":37.265,"n":145,"o":37.335,"t":"2026-09-29T17:00:00Z","v":5810,"vw":37.333065},{"c":37.27,"h":37.36,"l":37.2,"n":77,"o":37.3,"t":"2026-09-29T17:15:00Z","v":2626,"vw":37.274118},{"c":37.14,"h":37.32,"l":37.08,"n":166,"o":37.29,"t":"2026-09-29T17:30:00Z","v":13094,"vw":37.21298},{"c":37.125,"h":37.15,"l":37.07,"n":154,"o":37.09,"t":"2026-09-29T17:45:00Z","v":6563,"vw":37.112355},{"c":37.18,"h":37.285,"l":37.04,"n":205,"o":37.17,"t":"2026-09-29T18:00:00Z","v":7382,"vw":37.157734},{"c":37.27,"h":37.32,"l":37.08,"n":228,"o":37.205,"t":"2026-09-29T18:15:00Z","v":31240,"vw":37.251015},{"c":37.19,"h":37.31,"l":37.09,"n":206,"o":37.31,"t":"2026-09-29T18:30:00Z","v":9174,"vw":37.212163},{"c":37.05,"h":37.17,"l":37.05,"n":159,"o":37.16,"t":"2026-09-29T18:45:00Z","v":3968,"vw":37.120113},{"c":37.13,"h":37.27,"l":37.06,"n":325,"o":37.06,"t":"2026-09-29T19:00:00Z","v":25442,"vw":37.177702},{"c":37.17,"h":37.26,"l":37.095,"n":382,"o":37.15,"t":"2026-09-29T19:15:00Z","v":44172,"vw":37.196933},{"c":37.035,"h":37.22,"l":36.98,"n":3281,"o":37.12,"t":"2026-09-29T19:30:00Z","v":212144,"vw":37.060339},{"c":37.232,"h":37.47,"l":36.985,"n":2284,"o":37.035,"t":"2026-09-29T19:45:00Z","v":195343,"vw":37.083361},{"c":37.28,"h":37.28,"l":37.28,"n":13,"o":37.28,"t":"2026-09-29T20:00:00Z","v":47106,"vw":37.28},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-09-29T20:15:00Z","v":100,"vw":36.5},{"c":37.575,"h":37.8775,"l":37.34,"n":293,"o":37.61,"t":"2026-09-30T13:30:00Z","v":27731,"vw":37.582332},{"c":37.51,"h":37.58,"l":37.37,"n":113,"o":37.575,"t":"2026-09-30T13:45:00Z","v":5836,"vw":37.557154},{"c":38.525,"h":38.525,"l":37.45,"n":259,"o":37.5,"t":"2026-09-30T14:00:00Z","v":39890,"vw":38.016014},{"c":38.235,"h":38.41,"l":38.11,"n":146,"o":38.27,"t":"2026-09-30T14:15:00Z","v":5564,"vw":38.250485},{"c":38.39,"h":38.39,"l":38.07,"n":63,"o":38.18,"t":"2026-09-30T14:30:00Z","v":2780,"vw":38.211977},{"c":39.23,"h":39.23,"l":38.49,"n":216,"o":38.49,"t":"2026-09-30T14:45:00Z","v":8446,"vw":38.7794},{"c":38.87,"h":39.16,"l":38.82,"n":288,"o":39.11,"t":"2026-09-30T15:00:00Z","v":9955,"vw":39.055606},{"c":39.025,"h":39.19,"l":38.72,"n":266,"o":38.84,"t":"2026-09-30T15:15:00Z","v":17638,"vw":38.97815},{"c":38.69,"h":39.09,"l":38.6,"n":220,"o":38.965,"t":"2026-09-30T15:30:00Z","v":10126,"vw":38.905047},{"c":38.95,"h":38.95,"l":38.62,"n":69,"o":38.75,"t":"2026-09-30T15:45:00Z","v":1786,"vw":38.746667},{"c":38.79,"h":38.96,"l":38.79,"n":110,"o":38.96,"t":"2026-09-30T16:00:00Z","v":4011,"vw":38.882185},{"c":38.8175,"h":38.825,"l":38.72,"n":137,"o":38.78,"t":"2026-09-30T16:15:00Z","v":3832,"vw":38.786875},{"c":38.45,"h":38.81,"l":38.44,"n":257,"o":38.81,"t":"2026-09-30T16:30:00Z","v":8239,"vw":38.624705},{"c":38.32,"h":38.39,"l":38.2,"n":157,"o":38.39,"t":"2026-09-30T16:45:00Z","v":4772,"vw":38.311154},{"c":38.365,"h":38.365,"l":38.2,"n":133,"o":38.2,"t":"2026-09-30T17:00:00Z","v":4625,"vw":38.250658},{"c":38.29,"h":38.315,"l":38.25,"n":99,"o":38.315,"t":"2026-09-30T17:15:00Z","v":2007,"vw":38.265625},{"c":38.495,"h":38.495,"l":38.32,"n":111,"o":38.35,"t":"2026-09-30T17:30:00Z","v":3198,"vw":38.408055},{"c":38.37,"h":38.43,"l":38.32,"n":93,"o":38.37,"t":"2026-09-30T17:45:00Z","v":2386,"vw":38.379089},{"c":38.325,"h":38.46,"l":38.325,"n":151,"o":38.37,"t":"2026-09-30T18:00:00Z","v":6061,"vw":38.365308},{"c":38.25,"h":38.345,"l":38.25,"n":100,"o":38.345,"t":"2026-09-30T18:15:00Z","v":2444,"vw":38.316121},{"c":38.12,"h":38.31,"l":38.12,"n":181,"o":38.3,"t":"2026-09-30T18:30:00Z","v":5513,"vw":38.208699},{"c":38.24,"h":38.3,"l":38,"n":277,"o":38.12,"t":"2026-09-30T18:45:00Z","v":14014,"vw":38.129583},{"c":38.375,"h":38.41,"l":38.24,"n":213,"o":38.27,"t":"2026-09-30T19:00:00Z","v":7416,"vw":38.331894},{"c":38.42,"h":38.54,"l":38.42,"n":104,"o":38.47,"t":"2026-09-30T19:15:00Z","v":3864,"vw":38.465301},{"c":38.37,"h":38.68,"l":38.37,"n":467,"o":38.49,"t":"2026-09-30T19:30:00Z","v":22634,"vw":38.555626},{"c":38.36,"h":38.56,"l":38.28,"n":1041,"o":38.45,"t":"2026-09-30T19:45:00Z","v":47442,"vw":38.394907},{"c":38.38,"h":38.38,"l":38.38,"n":10,"o":38.38,"t":"2026-09-30T20:00:00Z","v":141012,"vw":38.38},{"c":38.52,"h":38.59,"l":37.69,"n":259,"o":38.1,"t":"2026-10-01T13:30:00Z","v":13487,"vw":38.076302},{"c":38.37,"h":38.51,"l":37.57,"n":269,"o":38.44,"t":"2026-10-01T13:45:00Z","v":8217,"vw":38.232256},{"c":37.445,"h":37.75,"l":37.445,"n":133,"o":37.75,"t":"2026-10-01T14:00:00Z","v":9400,"vw":37.619598},{"c":37.3925,"h":37.4,"l":37.3,"n":94,"o":37.3,"t":"2026-10-01T14:15:00Z","v":4918,"vw":37.342696},{"c":37.33,"h":37.33,"l":37.135,"n":53,"o":37.26,"t":"2026-10-01T14:45:00Z","v":1474,"vw":37.268125},{"c":37.53,"h":37.55,"l":37.125,"n":234,"o":37.23,"t":"2026-10-01T15:00:00Z","v":10332,"vw":37.366784},{"c":37.51,"h":37.635,"l":37.51,"n":36,"o":37.635,"t":"2026-10-01T15:15:00Z","v":422,"vw":37.5725},{"c":37.65,"h":37.65,"l":37.26,"n":65,"o":37.45,"t":"2026-10-01T15:30:00Z","v":1594,"vw":37.446667},{"c":37.82,"h":37.82,"l":37.61,"n":146,"o":37.66,"t":"2026-10-01T15:45:00Z","v":2310,"vw":37.726364},{"c":38.07,"h":38.07,"l":37.67,"n":297,"o":37.82,"t":"2026-10-01T16:00:00Z","v":15344,"vw":37.800377},{"c":37.965,"h":38.08,"l":37.79,"n":147,"o":38.07,"t":"2026-10-01T16:15:00Z","v":3915,"vw":37.953229},{"c":38.09,"h":38.18,"l":38.065,"n":37,"o":38.18,"t":"2026-10-01T16:30:00Z","v":597,"vw":38.097},{"c":37.9,"h":38.17,"l":37.9,"n":113,"o":38.17,"t":"2026-10-01T16:45:00Z","v":3320,"vw":38.0007},{"c":38.05,"h":38.05,"l":38.01,"n":30,"o":38.01,"t":"2026-10-01T17:00:00Z","v":467,"vw":38.030198},{"c":38.13,"h":38.16,"l":37.94,"n":115,"o":37.94,"t":"2026-10-01T17:15:00Z","v":2577,"vw":38.100998},{"c":38.055,"h":38.26,"l":38.04,"n":73,"o":38.21,"t":"2026-10-01T17:30:00Z","v":1933,"vw":38.17125},{"c":37.745,"h":37.98,"l":37.745,"n":67,"o":37.98,"t":"2026-10-01T17:45:00Z","v":1758,"vw":37.893125},{"c":37.52,"h":37.715,"l":37.47,"n":143,"o":37.715,"t":"2026-10-01T18:00:00Z","v":10672,"vw":37.68546},{"c":37.46,"h":37.655,"l":37.46,"n":84,"o":37.65,"t":"2026-10-01T18:15:00Z","v":2562,"vw":37.599286},{"c":37.305,"h":37.55,"l":37.305,"n":129,"o":37.5,"t":"2026-10-01T18:30:00Z","v":4350,"vw":37.412822},{"c":37.42,"h":37.56,"l":37.36,"n":162,"o":37.55,"t":"2026-10-01T18:45:00Z","v":5585,"vw":37.475431},{"c":37.335,"h":37.41,"l":37.335,"n":87,"o":37.4,"t":"2026-10-01T19:00:00Z","v":3205,"vw":37.391495},{"c":37.34,"h":37.475,"l":37.33,"n":110,"o":37.34,"t":"2026-10-01T19:15:00Z","v":3237,"vw":37.382041},{"c":37.5,"h":37.59,"l":37.17,"n":434,"o":37.22,"t":"2026-10-01T19:30:00Z","v":16840,"vw":37.36395},{"c":37.28,"h":37.73,"l":37.24,"n":1306,"o":37.46,"t":"2026-10-01T19:45:00Z","v":66576,"vw":37.397487},{"c":37.28,"h":37.28,"l":37.28,"n":15,"o":37.28,"t":"2026-10-01T20:00:00Z","v":63699,"vw":37.28},{"c":37.24,"h":38.815,"l":36.895,"n":157,"o":37.72,"t":"2026-10-02T13:30:00Z","v":11309,"vw":37.562306},{"c":37.19,"h":37.19,"l":36.93,"n":93,"o":36.93,"t":"2026-10-02T13:45:00Z","v":3441,"vw":37.052892},{"c":37.375,"h":37.565,"l":37.23,"n":685,"o":37.29,"t":"2026-10-02T14:00:00Z","v":78747,"vw":37.382706},{"c":37.24,"h":37.51,"l":37.24,"n":195,"o":37.42,"t":"2026-10-02T14:15:00Z","v":10935,"vw":37.38305},{"c":37.255,"h":37.255,"l":37.09,"n":130,"o":37.21,"t":"2026-10-02T14:30:00Z","v":3602,"vw":37.17921},{"c":37.3,"h":37.505,"l":37.26,"n":185,"o":37.26,"t":"2026-10-02T14:45:00Z","v":4817,"vw":37.393677},{"c":37.06,"h":37.385,"l":36.955,"n":399,"o":37.385,"t":"2026-10-02T15:00:00Z","v":14650,"vw":37.158163},{"c":37.035,"h":37.14,"l":36.96,"n":264,"o":37,"t":"2026-10-02T15:15:00Z","v":8838,"vw":37.027118},{"c":36.875,"h":37.18,"l":36.875,"n":114,"o":36.99,"t":"2026-10-02T15:30:00Z","v":3964,"vw":37.025946},{"c":36.78,"h":36.98,"l":36.78,"n":125,"o":36.86,"t":"2026-10-02T15:45:00Z","v":4142,"vw":36.882148},{"c":36.92,"h":37.095,"l":36.83,"n":294,"o":36.84,"t":"2026-10-02T16:00:00Z","v":10993,"vw":36.978232},{"c":37.01,"h":37.01,"l":36.95,"n":153,"o":37,"t":"2026-10-02T16:15:00Z","v":4694,"vw":37.001189},{"c":37.02,"h":37.09,"l":36.975,"n":221,"o":37.04,"t":"2026-10-02T16:30:00Z","v":6155,"vw":37.045547},{"c":36.96,"h":37.01,"l":36.91,"n":248,"o":37.01,"t":"2026-10-02T16:45:00Z","v":5207,"vw":36.958178},{"c":36.815,"h":36.965,"l":36.75,"n":203,"o":36.94,"t":"2026-10-02T17:00:00Z","v":5595,"vw":36.877333},{"c":36.88,"h":36.97,"l":36.8,"n":217,"o":36.815,"t":"2026-10-02T17:15:00Z","v":6050,"vw":36.889526},{"c":36.97,"h":36.98,"l":36.86,"n":118,"o":36.86,"t":"2026-10-02T17:30:00Z","v":2659,"vw":36.927405},{"c":36.98,"h":37.08,"l":36.925,"n":141,"o":36.925,"t":"2026-10-02T17:45:00Z","v":4672,"vw":37.000152},{"c":37.02,"h":37.075,"l":36.875,"n":341,"o":36.97,"t":"2026-10-02T18:00:00Z","v":16493,"vw":36.949372},{"c":37.07,"h":37.12,"l":37,"n":222,"o":37.07,"t":"2026-10-02T18:15:00Z","v":11533,"vw":37.043545},{"c":37.08,"h":37.11,"l":37.04,"n":152,"o":37.07,"t":"2026-10-02T18:30:00Z","v":6107,"vw":37.069233},{"c":36.96,"h":37.065,"l":36.96,"n":274,"o":37.065,"t":"2026-10-02T18:45:00Z","v":8336,"vw":37.009937},{"c":37.02,"h":37.02,"l":36.97,"n":205,"o":37,"t":"2026-10-02T19:00:00Z","v":5743,"vw":37.003098},{"c":36.97,"h":37.11,"l":36.96,"n":379,"o":36.96,"t":"2026-10-02T19:15:00Z","v":11668,"vw":37.059258},{"c":37.07,"h":37.14,"l":36.98,"n":357,"o":37.025,"t":"2026-10-02T19:30:00Z","v":15029,"vw":37.062235},{"c":36.97,"h":37.4,"l":36.97,"n":1420,"o":37.07,"t":"2026-10-02T19:45:00Z","v":65832,"vw":37.166075},{"c":36.99,"h":36.99,"l":36.99,"n":9,"o":36.99,"t":"2026-10-02T20:00:00Z","v":39644,"vw":36.99},{"c":36.36,"h":36.89,"l":36.36,"n":25,"o":36.89,"t":"2026-10-05T12:45:00Z","v":896,"vw":36.546212},{"c":36.36,"h":36.36,"l":36.34,"n":2,"o":36.34,"t":"2026-10-05T13:15:00Z","v":200,"vw":36.35},{"c":35.84,"h":36.88,"l":35.68,"n":241,"o":36.41,"t":"2026-10-05T13:30:00Z","v":21228,"vw":36.319123},{"c":35.86,"h":36.09,"l":35.51,"n":227,"o":35.5506,"t":"2026-10-05T13:45:00Z","v":20682,"vw":35.680678},{"c":36.155,"h":36.59,"l":35.86,"n":211,"o":35.86,"t":"2026-10-05T14:00:00Z","v":13985,"vw":36.237767},{"c":35.56,"h":36.16,"l":35.49,"n":254,"o":36.15,"t":"2026-10-05T14:15:00Z","v":16189,"vw":36.026988},{"c":35.55,"h":35.565,"l":35.39,"n":101,"o":35.54,"t":"2026-10-05T14:30:00Z","v":4439,"vw":35.449079},{"c":35.33,"h":35.87,"l":35.33,"n":74,"o":35.54,"t":"2026-10-05T14:45:00Z","v":2231,"vw":35.595937},{"c":35.375,"h":35.55,"l":35.29,"n":137,"o":35.35,"t":"2026-10-05T15:00:00Z","v":5122,"vw":35.401364},{"c":35.27,"h":35.4,"l":35.24,"n":84,"o":35.38,"t":"2026-10-05T15:15:00Z","v":3710,"vw":35.307222},{"c":35.52,"h":35.55,"l":35.4,"n":53,"o":35.505,"t":"2026-10-05T15:30:00Z","v":2495,"vw":35.487821},{"c":35.65,"h":35.65,"l":35.43,"n":127,"o":35.475,"t":"2026-10-05T15:45:00Z","v":5490,"vw":35.494005},{"c":35.56,"h":36.085,"l":35.45,"n":360,"o":35.45,"t":"2026-10-05T16:00:00Z","v":23455,"vw":35.749068},{"c":35.59,"h":35.77,"l":35.42,"n":162,"o":35.575,"t":"2026-10-05T16:15:00Z","v":8432,"vw":35.523551},{"c":35.72,"h":35.865,"l":35.57,"n":271,"o":35.705,"t":"2026-10-05T16:30:00Z","v":9749,"vw":35.714121},{"c":35.745,"h":35.99,"l":35.71,"n":372,"o":35.8,"t":"2026-10-05T16:45:00Z","v":12490,"vw":35.853782},{"c":35.645,"h":35.9,"l":35.645,"n":218,"o":35.745,"t":"2026-10-05T17:00:00Z","v":8879,"vw":35.775588},{"c":35.815,"h":35.87,"l":35.645,"n":86,"o":35.645,"t":"2026-10-05T17:15:00Z","v":3673,"vw":35.778699},{"c":35.6412,"h":35.84,"l":35.61,"n":382,"o":35.79,"t":"2026-10-05T17:30:00Z","v":14930,"vw":35.761811},{"c":35.63,"h":35.685,"l":35.465,"n":340,"o":35.64,"t":"2026-10-05T17:45:00Z","v":17459,"vw":35.579894},{"c":35.3075,"h":35.65,"l":35.3075,"n":276,"o":35.565,"t":"2026-10-05T18:00:00Z","v":12324,"vw":35.505946},{"c":35.19,"h":35.4,"l":35.15,"n":298,"o":35.24,"t":"2026-10-05T18:15:00Z","v":16646,"vw":35.267323},{"c":35.21,"h":35.35,"l":35.15,"n":493,"o":35.17,"t":"2026-10-05T18:30:00Z","v":29377,"vw":35.228393},{"c":35.35,"h":35.41,"l":35.175,"n":345,"o":35.2,"t":"2026-10-05T18:45:00Z","v":22611,"vw":35.299778},{"c":35.34,"h":35.485,"l":35.195,"n":461,"o":35.41,"t":"2026-10-05T19:00:00Z","v":19681,"vw":35.315976},{"c":35,"h":35.25,"l":35,"n":375,"o":35.25,"t":"2026-10-05T19:15:00Z","v":16691,"vw":35.080712},{"c":34.88,"h":35.05,"l":34.87,"n":693,"o":35.04,"t":"2026-10-05T19:30:00Z","v":24308,"vw":34.97433},{"c":34.62,"h":34.9,"l":34.47,"n":1727,"o":34.87,"t":"2026-10-05T19:45:00Z","v":82542,"vw":34.611385},{"c":34.7,"h":34.7,"l":34.62,"n":25,"o":34.62,"t":"2026-10-05T20:00:00Z","v":62936,"vw":34.621215},{"c":35.01,"h":35.345,"l":34.79,"n":231,"o":35.25,"t":"2026-10-06T13:30:00Z","v":16709,"vw":35.138505},{"c":34.72,"h":34.91,"l":34.67,"n":96,"o":34.91,"t":"2026-10-06T13:45:00Z","v":2132,"vw":34.787452},{"c":34.11,"h":34.885,"l":34.05,"n":172,"o":34.885,"t":"2026-10-06T14:00:00Z","v":5098,"vw":34.543645},{"c":34.23,"h":34.3399,"l":33.74,"n":206,"o":34.18,"t":"2026-10-06T14:15:00Z","v":9000,"vw":34.103151},{"c":33.96,"h":34.2,"l":33.76,"n":136,"o":33.96,"t":"2026-10-06T14:30:00Z","v":6142,"vw":34.012965},{"c":34.97,"h":34.97,"l":33.795,"n":178,"o":34.13,"t":"2026-10-06T14:45:00Z","v":11001,"vw":34.287966},{"c":35.12,"h":35.12,"l":34.705,"n":181,"o":34.705,"t":"2026-10-06T15:00:00Z","v":5162,"vw":34.895765},{"c":35.02,"h":35.59,"l":34.67,"n":1374,"o":35.135,"t":"2026-10-06T15:15:00Z","v":154341,"vw":34.987747},{"c":35.23,"h":35.33,"l":35,"n":217,"o":35.03,"t":"2026-10-06T15:30:00Z","v":12552,"vw":35.119306},{"c":34.8,"h":35.25,"l":34.635,"n":290,"o":35.22,"t":"2026-10-06T15:45:00Z","v":9675,"vw":35.0321},{"c":34.8,"h":34.84,"l":34.75,"n":94,"o":34.8,"t":"2026-10-06T16:00:00Z","v":4449,"vw":34.808473},{"c":34.68,"h":34.87,"l":34.68,"n":105,"o":34.75,"t":"2026-10-06T16:15:00Z","v":4825,"vw":34.784907},{"c":34.525,"h":34.87,"l":34.525,"n":121,"o":34.76,"t":"2026-10-06T16:30:00Z","v":3179,"vw":34.714615},{"c":34.01,"h":34.395,"l":34.01,"n":263,"o":34.395,"t":"2026-10-06T16:45:00Z","v":11736,"vw":34.208975},{"c":33.7266,"h":34.2,"l":33.7266,"n":143,"o":34.2,"t":"2026-10-06T17:00:00Z","v":4498,"vw":33.944864},{"c":33.935,"h":33.97,"l":33.85,"n":100,"o":33.87,"t":"2026-10-06T17:15:00Z","v":2637,"vw":33.906875},{"c":34.13,"h":34.13,"l":33.9,"n":93,"o":33.9,"t":"2026-10-06T17:30:00Z","v":3852,"vw":34.089323},{"c":34.1975,"h":34.29,"l":34.15,"n":160,"o":34.17,"t":"2026-10-06T17:45:00Z","v":4376,"vw":34.204076},{"c":34.3,"h":34.3,"l":34.22,"n":62,"o":34.27,"t":"2026-10-06T18:00:00Z","v":2013,"vw":34.276},{"c":34.44,"h":34.46,"l":34.395,"n":78,"o":34.395,"t":"2026-10-06T18:15:00Z","v":1608,"vw":34.439},{"c":34.47,"h":34.47,"l":34.415,"n":47,"o":34.42,"t":"2026-10-06T18:30:00Z","v":2605,"vw":34.427192},{"c":34.4375,"h":34.47,"l":34.415,"n":87,"o":34.43,"t":"2026-10-06T18:45:00Z","v":2298,"vw":34.437857},{"c":34.275,"h":34.41,"l":34.275,"n":183,"o":34.41,"t":"2026-10-06T19:00:00Z","v":3312,"vw":34.358609},{"c":34.275,"h":34.34,"l":34.16,"n":240,"o":34.26,"t":"2026-10-06T19:15:00Z","v":4466,"vw":34.225267},{"c":34.19,"h":34.24,"l":34.17,"n":196,"o":34.24,"t":"2026-10-06T19:30:00Z","v":3300,"vw":34.21622},{"c":34.32,"h":34.32,"l":34.055,"n":1322,"o":34.13,"t":"2026-10-06T19:45:00Z","v":46877,"vw":34.233739},{"c":34.26,"h":34.26,"l":34.26,"n":15,"o":34.26,"t":"2026-10-06T20:00:00Z","v":32129,"vw":34.26},{"c":34.3,"h":34.3,"l":34.26,"n":2,"o":34.26,"t":"2026-10-07T09:00:00Z","v":445,"vw":34.277528},{"c":34.27,"h":34.88,"l":34.02,"n":159,"o":34.02,"t":"2026-10-07T13:30:00Z","v":13253,"vw":34.367429},{"c":34.565,"h":34.74,"l":34.22,"n":235,"o":34.22,"t":"2026-10-07T13:45:00Z","v":23916,"vw":34.41894},{"c":35.16,"h":35.335,"l":34.515,"n":186,"o":34.565,"t":"2026-10-07T14:00:00Z","v":10932,"vw":34.836378},{"c":35.45,"h":35.59,"l":34.96,"n":316,"o":35.165,"t":"2026-10-07T14:15:00Z","v":27567,"vw":35.360368},{"c":35.73,"h":35.845,"l":35.45,"n":437,"o":35.5675,"t":"2026-10-07T14:30:00Z","v":20284,"vw":35.670258},{"c":36.06,"h":36.57,"l":35.6,"n":479,"o":35.68,"t":"2026-10-07T14:45:00Z","v":47716,"vw":35.983191},{"c":35.74,"h":36.11,"l":35.715,"n":395,"o":36.105,"t":"2026-10-07T15:00:00Z","v":16791,"vw":35.910408},{"c":35.665,"h":35.785,"l":35.59,"n":212,"o":35.725,"t":"2026-10-07T15:15:00Z","v":8944,"vw":35.680645},{"c":35.255,"h":35.685,"l":35.255,"n":353,"o":35.67,"t":"2026-10-07T15:30:00Z","v":14933,"vw":35.583325},{"c":35.51,"h":35.59,"l":35.19,"n":195,"o":35.36,"t":"2026-10-07T15:45:00Z","v":7645,"vw":35.33325},{"c":35.26,"h":35.54,"l":35.26,"n":231,"o":35.54,"t":"2026-10-07T16:00:00Z","v":14318,"vw":35.357946},{"c":35.13,"h":35.375,"l":35.13,"n":202,"o":35.27,"t":"2026-10-07T16:15:00Z","v":7414,"vw":35.236333},{"c":34.9,"h":35.125,"l":34.9,"n":172,"o":35.125,"t":"2026-10-07T16:30:00Z","v":13468,"vw":34.989263},{"c":34.92,"h":35.0225,"l":34.91,"n":140,"o":35.01,"t":"2026-10-07T16:45:00Z","v":4197,"vw":34.987387},{"c":34.81,"h":35,"l":34.81,"n":135,"o":34.91,"t":"2026-10-07T17:00:00Z","v":3980,"vw":34.893375},{"c":34.64,"h":34.82,"l":34.57,"n":180,"o":34.8,"t":"2026-10-07T17:15:00Z","v":6227,"vw":34.689986},{"c":34.715,"h":34.72,"l":34.64,"n":59,"o":34.64,"t":"2026-10-07T17:30:00Z","v":2340,"vw":34.682794},{"c":34.615,"h":34.78,"l":34.465,"n":184,"o":34.7,"t":"2026-10-07T17:45:00Z","v":11442,"vw":34.70317},{"c":34.585,"h":34.615,"l":34.45,"n":171,"o":34.615,"t":"2026-10-07T18:00:00Z","v":7014,"vw":34.560591},{"c":34.62,"h":34.65,"l":34.42,"n":190,"o":34.48,"t":"2026-10-07T18:15:00Z","v":7127,"vw":34.516653},{"c":34.65,"h":34.745,"l":34.56,"n":165,"o":34.6,"t":"2026-10-07T18:30:00Z","v":5662,"vw":34.661838},{"c":34.5,"h":34.71,"l":34.5,"n":124,"o":34.6025,"t":"2026-10-07T18:45:00Z","v":3562,"vw":34.611771},{"c":34.49,"h":34.575,"l":34.455,"n":188,"o":34.575,"t":"2026-10-07T19:00:00Z","v":7078,"vw":34.491767},{"c":34.0925,"h":34.46,"l":34.06,"n":283,"o":34.45,"t":"2026-10-07T19:15:00Z","v":9739,"vw":34.305379},{"c":34.13,"h":34.21,"l":34,"n":396,"o":34.095,"t":"2026-10-07T19:30:00Z","v":16128,"vw":34.100915},{"c":34.18,"h":34.19,"l":34.04,"n":932,"o":34.085,"t":"2026-10-07T19:45:00Z","v":33212,"vw":34.126865},{"c":34.16,"h":34.16,"l":34.16,"n":16,"o":34.16,"t":"2026-10-07T20:00:00Z","v":28686,"vw":34.16},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-08T13:00:00Z","v":410,"vw":33.48},{"c":33.785,"h":34.11,"l":33.13,"n":103,"o":33.83,"t":"2026-10-08T13:30:00Z","v":5422,"vw":33.689535},{"c":33.6,"h":34.09,"l":33.53,"n":225,"o":33.5602,"t":"2026-10-08T13:45:00Z","v":13303,"vw":33.792231},{"c":33.545,"h":33.62,"l":33.35,"n":103,"o":33.35,"t":"2026-10-08T14:00:00Z","v":5610,"vw":33.392234},{"c":33.59,"h":33.59,"l":33.2,"n":125,"o":33.39,"t":"2026-10-08T14:15:00Z","v":8493,"vw":33.395424},{"c":33.73,"h":33.81,"l":33.52,"n":239,"o":33.59,"t":"2026-10-08T14:30:00Z","v":14656,"vw":33.666928},{"c":33.6,"h":33.73,"l":33.37,"n":329,"o":33.73,"t":"2026-10-08T14:45:00Z","v":23059,"vw":33.663786},{"c":33.505,"h":33.55,"l":33.505,"n":41,"o":33.54,"t":"2026-10-08T15:00:00Z","v":1528,"vw":33.535},{"c":33.82,"h":34.045,"l":33.6,"n":233,"o":33.6,"t":"2026-10-08T15:15:00Z","v":24549,"vw":33.916543},{"c":33.87,"h":33.87,"l":33.61,"n":121,"o":33.815,"t":"2026-10-08T15:30:00Z","v":5117,"vw":33.748587},{"c":33.715,"h":33.875,"l":33.675,"n":95,"o":33.76,"t":"2026-10-08T15:45:00Z","v":4000,"vw":33.763},{"c":33.76,"h":33.82,"l":33.705,"n":89,"o":33.705,"t":"2026-10-08T16:00:00Z","v":3455,"vw":33.736512},{"c":33.84,"h":33.96,"l":33.79,"n":147,"o":33.89,"t":"2026-10-08T16:15:00Z","v":4908,"vw":33.880013},{"c":33.74,"h":33.85,"l":33.72,"n":81,"o":33.85,"t":"2026-10-08T16:30:00Z","v":2857,"vw":33.753226},{"c":33.95,"h":34.095,"l":33.55,"n":233,"o":33.84,"t":"2026-10-08T16:45:00Z","v":8896,"vw":33.822761},{"c":33.96,"h":34.025,"l":33.93,"n":58,"o":34.025,"t":"2026-10-08T17:00:00Z","v":5664,"vw":34.012729},{"c":34.075,"h":34.315,"l":33.925,"n":244,"o":33.9325,"t":"2026-10-08T17:15:00Z","v":28231,"vw":34.101003},{"c":34.33,"h":34.43,"l":34.07,"n":210,"o":34.07,"t":"2026-10-08T17:30:00Z","v":40993,"vw":34.296368},{"c":34.41,"h":34.465,"l":34.16,"n":112,"o":34.295,"t":"2026-10-08T17:45:00Z","v":7335,"vw":34.306364},{"c":34.475,"h":34.475,"l":34.19,"n":178,"o":34.345,"t":"2026-10-08T18:00:00Z","v":9844,"vw":34.294159},{"c":34.45,"h":34.45,"l":34.24,"n":161,"o":34.39,"t":"2026-10-08T18:15:00Z","v":6452,"vw":34.337703},{"c":34.755,"h":34.755,"l":34.365,"n":155,"o":34.37,"t":"2026-10-08T18:30:00Z","v":7334,"vw":34.583692},{"c":34.69,"h":34.8,"l":34.615,"n":249,"o":34.71,"t":"2026-10-08T18:45:00Z","v":14872,"vw":34.726498},{"c":35,"h":35.035,"l":34.68,"n":203,"o":34.74,"t":"2026-10-08T19:00:00Z","v":12639,"vw":34.928435},{"c":35.29,"h":35.725,"l":34.96,"n":901,"o":34.96,"t":"2026-10-08T19:15:00Z","v":55430,"vw":35.538022},{"c":35.085,"h":35.55,"l":35.085,"n":470,"o":35.28,"t":"2026-10-08T19:30:00Z","v":15825,"vw":35.318174},{"c":34.61,"h":34.98,"l":34.59,"n":1181,"o":34.94,"t":"2026-10-08T19:45:00Z","v":42263,"vw":34.733156},{"c":34.61,"h":34.61,"l":34.61,"n":16,"o":34.61,"t":"2026-10-08T20:00:00Z","v":51671,"vw":34.61},{"c":36.49,"h":38.5,"l":35.01,"n":326,"o":35.01,"t":"2026-10-09T13:30:00Z","v":45790,"vw":36.863969},{"c":37.28,"h":37.495,"l":36.15,"n":368,"o":36.81,"t":"2026-10-09T13:45:00Z","v":21954,"vw":36.784017},{"c":37.42,"h":37.895,"l":37.28,"n":629,"o":37.28,"t":"2026-10-09T14:00:00Z","v":20174,"vw":37.554815},{"c":36.87,"h":37.46,"l":36.87,"n":341,"o":37.365,"t":"2026-10-09T14:15:00Z","v":11666,"vw":37.194581},{"c":37.51,"h":37.7,"l":36.99,"n":513,"o":37.06,"t":"2026-10-09T14:30:00Z","v":22555,"vw":37.456359},{"c":36.955,"h":37.48,"l":36.71,"n":360,"o":37.48,"t":"2026-10-09T14:45:00Z","v":15479,"vw":36.944042},{"c":37.02,"h":37.12,"l":36.89,"n":303,"o":36.955,"t":"2026-10-09T15:00:00Z","v":11323,"vw":37.04697},{"c":36.98,"h":37.13,"l":36.895,"n":241,"o":36.9475,"t":"2026-10-09T15:15:00Z","v":7133,"vw":36.987938},{"c":37.34,"h":37.63,"l":36.99,"n":344,"o":37.06,"t":"2026-10-09T15:30:00Z","v":21307,"vw":37.394071},{"c":37.65,"h":37.65,"l":37.43,"n":366,"o":37.46,"t":"2026-10-09T15:45:00Z","v":13224,"vw":37.559477},{"c":37.555,"h":38.01,"l":37.525,"n":575,"o":37.57,"t":"2026-10-09T16:00:00Z","v":24100,"vw":37.817083},{"c":37.92,"h":37.92,"l":37.585,"n":271,"o":37.63,"t":"2026-10-09T16:15:00Z","v":8969,"vw":37.670203},{"c":37.49,"h":38.095,"l":37.49,"n":369,"o":37.94,"t":"2026-10-09T16:30:00Z","v":14103,"vw":37.882301},{"c":37.4,"h":37.785,"l":37.4,"n":228,"o":37.6,"t":"2026-10-09T16:45:00Z","v":6381,"vw":37.574648},{"c":37.885,"h":37.905,"l":37.395,"n":266,"o":37.42,"t":"2026-10-09T17:00:00Z","v":10212,"vw":37.64511},{"c":37.695,"h":37.99,"l":37.695,"n":241,"o":37.89,"t":"2026-10-09T17:15:00Z","v":13689,"vw":37.836558},{"c":37.825,"h":37.915,"l":37.68,"n":260,"o":37.69,"t":"2026-10-09T17:30:00Z","v":12178,"vw":37.785451},{"c":37.7,"h":37.82,"l":37.52,"n":294,"o":37.82,"t":"2026-10-09T17:45:00Z","v":18603,"vw":37.63027},{"c":37.935,"h":38.02,"l":37.46,"n":759,"o":37.633,"t":"2026-10-09T18:00:00Z","v":52784,"vw":37.712086},{"c":37.47,"h":38.11,"l":37.47,"n":380,"o":38,"t":"2026-10-09T18:15:00Z","v":21379,"vw":37.870607},{"c":37.415,"h":37.96,"l":37.4,"n":490,"o":37.47,"t":"2026-10-09T18:30:00Z","v":17718,"vw":37.747051},{"c":37.025,"h":37.69,"l":36.965,"n":327,"o":37.59,"t":"2026-10-09T18:45:00Z","v":16171,"vw":37.312916},{"c":37.035,"h":37.075,"l":36.835,"n":273,"o":37.025,"t":"2026-10-09T19:00:00Z","v":10534,"vw":36.971065},{"c":37.13,"h":37.435,"l":37.03,"n":463,"o":37.04,"t":"2026-10-09T19:15:00Z","v":18246,"vw":37.193925},{"c":37.26,"h":37.37,"l":36.965,"n":810,"o":37.19,"t":"2026-10-09T19:30:00Z","v":32947,"vw":37.157202},{"c":37.25,"h":37.39,"l":36.87,"n":1967,"o":37.26,"t":"2026-10-09T19:45:00Z","v":112344,"vw":37.177495},{"c":37.22,"h":37.22,"l":37.22,"n":15,"o":37.22,"t":"2026-10-09T20:00:00Z","v":53245,"vw":37.22},{"c":37.07,"h":37.43,"l":35.3961,"n":562,"o":37.26,"t":"2026-10-12T13:30:00Z","v":16548,"vw":36.789395},{"c":36.18,"h":36.64,"l":35.985,"n":122,"o":36.64,"t":"2026-10-12T13:45:00Z","v":7933,"vw":36.296092},{"c":35.55,"h":35.86,"l":35.55,"n":155,"o":35.8,"t":"2026-10-12T14:00:00Z","v":5753,"vw":35.746364},{"c":35.205,"h":35.65,"l":35.205,"n":197,"o":35.21,"t":"2026-10-12T14:15:00Z","v":5496,"vw":35.386428},{"c":35.375,"h":35.375,"l":35.165,"n":158,"o":35.165,"t":"2026-10-12T14:30:00Z","v":3844,"vw":35.268611},{"c":35.43,"h":35.52,"l":35.02,"n":255,"o":35.5099,"t":"2026-10-12T14:45:00Z","v":9388,"vw":35.254986},{"c":35.57,"h":35.625,"l":35.43,"n":223,"o":35.43,"t":"2026-10-12T15:00:00Z","v":5967,"vw":35.511786},{"c":35.455,"h":35.57,"l":35.455,"n":95,"o":35.57,"t":"2026-10-12T15:15:00Z","v":2890,"vw":35.491786},{"c":35.395,"h":35.47,"l":35.385,"n":222,"o":35.43,"t":"2026-10-12T15:30:00Z","v":7486,"vw":35.414507},{"c":35.15,"h":35.385,"l":35.05,"n":126,"o":35.385,"t":"2026-10-12T15:45:00Z","v":6692,"vw":35.268139},{"c":34.89,"h":35.05,"l":34.58,"n":199,"o":35.05,"t":"2026-10-12T16:00:00Z","v":10701,"vw":34.810686},{"c":35.33,"h":35.33,"l":34.8,"n":175,"o":34.925,"t":"2026-10-12T16:15:00Z","v":7131,"vw":35.005195},{"c":35.03,"h":35.21,"l":35.03,"n":102,"o":35.21,"t":"2026-10-12T16:30:00Z","v":2597,"vw":35.094211},{"c":35.24,"h":35.24,"l":34.9,"n":213,"o":35.035,"t":"2026-10-12T16:45:00Z","v":11724,"vw":35.018538},{"c":35.08,"h":35.09,"l":34.955,"n":266,"o":35.09,"t":"2026-10-12T17:00:00Z","v":19168,"vw":35.008705},{"c":35.06,"h":35.13,"l":34.92,"n":278,"o":35,"t":"2026-10-12T17:15:00Z","v":8319,"vw":34.992659},{"c":35,"h":35.035,"l":34.905,"n":172,"o":35.0294,"t":"2026-10-12T17:30:00Z","v":5627,"vw":34.978049},{"c":35.035,"h":35.1,"l":34.91,"n":227,"o":35,"t":"2026-10-12T17:45:00Z","v":8196,"vw":34.99677},{"c":35.055,"h":35.15,"l":35.0175,"n":153,"o":35.03,"t":"2026-10-12T18:00:00Z","v":3497,"vw":35.07125},{"c":34.99,"h":35.14,"l":34.92,"n":188,"o":35.1,"t":"2026-10-12T18:15:00Z","v":5649,"vw":35.011495},{"c":34.985,"h":35.15,"l":34.88,"n":352,"o":34.985,"t":"2026-10-12T18:30:00Z","v":15688,"vw":34.963459},{"c":35.02,"h":35.02,"l":34.54,"n":477,"o":35,"t":"2026-10-12T18:45:00Z","v":19224,"vw":34.789308},{"c":35.1,"h":35.1,"l":34.82,"n":177,"o":34.95,"t":"2026-10-12T19:00:00Z","v":6243,"vw":34.926474},{"c":35.06,"h":35.06,"l":34.93,"n":210,"o":35,"t":"2026-10-12T19:15:00Z","v":5632,"vw":34.992305},{"c":35.66,"h":35.66,"l":35.04,"n":590,"o":35.09,"t":"2026-10-12T19:30:00Z","v":28809,"vw":35.152626},{"c":36,"h":36.05,"l":35.2,"n":3305,"o":35.24,"t":"2026-10-12T19:45:00Z","v":175947,"vw":35.878835},{"c":35.93,"h":35.93,"l":35.93,"n":15,"o":35.93,"t":"2026-10-12T20:00:00Z","v":66197,"vw":35.93},{"c":35.44,"h":36.1,"l":35.43,"n":126,"o":36.1,"t":"2026-10-13T13:30:00Z","v":6341,"vw":35.881992},{"c":35.495,"h":35.56,"l":35.13,"n":153,"o":35.5,"t":"2026-10-13T13:45:00Z","v":9064,"vw":35.358301},{"c":35.76,"h":35.76,"l":35.34,"n":177,"o":35.475,"t":"2026-10-13T14:00:00Z","v":7603,"vw":35.617091},{"c":35.695,"h":35.905,"l":35.395,"n":142,"o":35.735,"t":"2026-10-13T14:15:00Z","v":6503,"vw":35.730442},{"c":35.835,"h":35.855,"l":35.47,"n":185,"o":35.685,"t":"2026-10-13T14:30:00Z","v":7249,"vw":35.744631},{"c":35.325,"h":35.86,"l":35.325,"n":179,"o":35.86,"t":"2026-10-13T14:45:00Z","v":6457,"vw":35.6049},{"c":35.245,"h":35.365,"l":35.24,"n":180,"o":35.34,"t":"2026-10-13T15:00:00Z","v":4307,"vw":35.302631},{"c":35.08,"h":35.38,"l":35.05,"n":72,"o":35.38,"t":"2026-10-13T15:15:00Z","v":1909,"vw":35.191797},{"c":35.25,"h":35.31,"l":35.02,"n":104,"o":35.13,"t":"2026-10-13T15:30:00Z","v":2101,"vw":35.161818},{"c":35.47,"h":35.47,"l":35.25,"n":121,"o":35.25,"t":"2026-10-13T15:45:00Z","v":2952,"vw":35.358182},{"c":35.155,"h":35.515,"l":35.15,"n":111,"o":35.41,"t":"2026-10-13T16:00:00Z","v":3770,"vw":35.234251},{"c":35.075,"h":35.275,"l":35,"n":196,"o":35.275,"t":"2026-10-13T16:15:00Z","v":4901,"vw":35.119415},{"c":34.85,"h":35.09,"l":34.74,"n":235,"o":35.09,"t":"2026-10-13T16:30:00Z","v":13946,"vw":34.913481},{"c":34.92,"h":34.975,"l":34.87,"n":74,"o":34.92,"t":"2026-10-13T16:45:00Z","v":2153,"vw":34.922076},{"c":34.77,"h":35.03,"l":34.77,"n":95,"o":35.03,"t":"2026-10-13T17:00:00Z","v":1717,"vw":34.875833},{"c":34.67,"h":34.85,"l":34.5901,"n":115,"o":34.735,"t":"2026-10-13T17:15:00Z","v":3328,"vw":34.720631},{"c":34.62,"h":34.76,"l":34.44,"n":171,"o":34.63,"t":"2026-10-13T17:30:00Z","v":7046,"vw":34.572078},{"c":34.67,"h":34.69,"l":34.47,"n":330,"o":34.47,"t":"2026-10-13T17:45:00Z","v":14416,"vw":34.551271},{"c":34.62,"h":34.7,"l":34.49,"n":132,"o":34.68,"t":"2026-10-13T18:00:00Z","v":3635,"vw":34.64},{"c":34.73,"h":34.77,"l":34.65,"n":156,"o":34.66,"t":"2026-10-13T18:15:00Z","v":4456,"vw":34.721007},{"c":34.58,"h":34.775,"l":34.58,"n":145,"o":34.775,"t":"2026-10-13T18:30:00Z","v":2985,"vw":34.667143},{"c":34.51,"h":34.645,"l":34.51,"n":148,"o":34.63,"t":"2026-10-13T18:45:00Z","v":3727,"vw":34.57435},{"c":34.68,"h":34.68,"l":34.51,"n":46,"o":34.51,"t":"2026-10-13T19:00:00Z","v":1177,"vw":34.58805},{"c":34.83,"h":34.87,"l":34.59,"n":518,"o":34.65,"t":"2026-10-13T19:15:00Z","v":24004,"vw":34.708431},{"c":34.68,"h":34.75,"l":34.6,"n":431,"o":34.75,"t":"2026-10-13T19:30:00Z","v":15008,"vw":34.649442},{"c":34.855,"h":35.065,"l":34.66,"n":1281,"o":34.695,"t":"2026-10-13T19:45:00Z","v":60551,"vw":34.808469},{"c":34.79,"h":34.79,"l":34.79,"n":6,"o":34.79,"t":"2026-10-13T20:00:00Z","v":53055,"vw":34.79},{"c":35.08,"h":35.08,"l":34.79,"n":4,"o":34.79,"t":"2026-10-14T13:00:00Z","v":300,"vw":34.935},{"c":34.855,"h":35.51,"l":34.01,"n":253,"o":34.1,"t":"2026-10-14T13:30:00Z","v":14770,"vw":34.747336},{"c":34.9,"h":34.97,"l":34.625,"n":55,"o":34.81,"t":"2026-10-14T13:45:00Z","v":1747,"vw":34.820652},{"c":34.82,"h":35.43,"l":34.62,"n":242,"o":34.62,"t":"2026-10-14T14:00:00Z","v":12962,"vw":35.021684},{"c":34.8,"h":35.05,"l":34.56,"n":104,"o":34.705,"t":"2026-10-14T14:15:00Z","v":4572,"vw":34.84285},{"c":34.82,"h":34.825,"l":34.55,"n":107,"o":34.8,"t":"2026-10-14T14:30:00Z","v":3495,"vw":34.665937},{"c":34.55,"h":34.91,"l":34.55,"n":106,"o":34.88,"t":"2026-10-14T14:45:00Z","v":3609,"vw":34.705377},{"c":34.43,"h":34.68,"l":34.43,"n":214,"o":34.55,"t":"2026-10-14T15:00:00Z","v":6945,"vw":34.545317},{"c":34.37,"h":34.58,"l":34.37,"n":168,"o":34.52,"t":"2026-10-14T15:15:00Z","v":5461,"vw":34.470273},{"c":34.35,"h":34.49,"l":34.1,"n":325,"o":34.39,"t":"2026-10-14T15:30:00Z","v":20267,"vw":34.273169},{"c":34.38,"h":34.5,"l":34.32,"n":174,"o":34.36,"t":"2026-10-14T15:45:00Z","v":8622,"vw":34.399483},{"c":34.03,"h":34.48,"l":33.8833,"n":192,"o":34.38,"t":"2026-10-14T16:00:00Z","v":10459,"vw":34.214681},{"c":34.165,"h":34.215,"l":33.94,"n":160,"o":33.94,"t":"2026-10-14T16:15:00Z","v":8431,"vw":34.096474},{"c":34.01,"h":34.15,"l":33.98,"n":73,"o":34.15,"t":"2026-10-14T16:30:00Z","v":1890,"vw":34.05625},{"c":34.03,"h":34.165,"l":33.99,"n":65,"o":34.06,"t":"2026-10-14T16:45:00Z","v":2471,"vw":34.069852},{"c":34.13,"h":34.27,"l":34.055,"n":41,"o":34.055,"t":"2026-10-14T17:00:00Z","v":2318,"vw":34.172174},{"c":34.06,"h":34.25,"l":34.06,"n":113,"o":34.19,"t":"2026-10-14T17:15:00Z","v":2846,"vw":34.129167},{"c":34.205,"h":34.34,"l":34.175,"n":138,"o":34.2,"t":"2026-10-14T17:30:00Z","v":6014,"vw":34.238524},{"c":34.28,"h":34.28,"l":34.04,"n":143,"o":34.23,"t":"2026-10-14T17:45:00Z","v":6683,"vw":34.18766},{"c":34.3,"h":34.33,"l":34.2,"n":94,"o":34.305,"t":"2026-10-14T18:00:00Z","v":3075,"vw":34.263562},{"c":34.11,"h":34.285,"l":34.11,"n":119,"o":34.27,"t":"2026-10-14T18:15:00Z","v":2926,"vw":34.240359},{"c":34.09,"h":34.26,"l":34.05,"n":106,"o":34.125,"t":"2026-10-14T18:30:00Z","v":3003,"vw":34.144118},{"c":34.11,"h":34.22,"l":34.06,"n":149,"o":34.07,"t":"2026-10-14T18:45:00Z","v":3733,"vw":34.1386},{"c":34.11,"h":34.16,"l":33.9825,"n":129,"o":34.09,"t":"2026-10-14T19:00:00Z","v":3838,"vw":34.07857},{"c":34.215,"h":34.24,"l":34.09,"n":212,"o":34.1,"t":"2026-10-14T19:15:00Z","v":6912,"vw":34.186572},{"c":34.02,"h":34.335,"l":33.93,"n":504,"o":34.22,"t":"2026-10-14T19:30:00Z","v":25890,"vw":34.111619},{"c":34.04,"h":34.075,"l":33.885,"n":1524,"o":33.93,"t":"2026-10-14T19:45:00Z","v":85014,"vw":33.986981},{"c":34,"h":34,"l":34,"n":14,"o":34,"t":"2026-10-14T20:00:00Z","v":89475,"vw":34},{"c":37.04,"h":37.04,"l":34.5,"n":836,"o":34.54,"t":"2026-10-15T13:30:00Z","v":61695,"vw":35.966425},{"c":36.85,"h":37.37,"l":36.25,"n":690,"o":37,"t":"2026-10-15T13:45:00Z","v":47204,"vw":36.931036},{"c":36.695,"h":37.205,"l":36.57,"n":179,"o":36.945,"t":"2026-10-15T14:00:00Z","v":7433,"vw":36.897213},{"c":36.32,"h":36.93,"l":36.25,"n":1054,"o":36.58,"t":"2026-10-15T14:15:00Z","v":72688,"vw":36.540012},{"c":36.84,"h":36.845,"l":36.29,"n":208,"o":36.29,"t":"2026-10-15T14:30:00Z","v":7439,"vw":36.561024},{"c":36.86,"h":37.09,"l":36.62,"n":252,"o":37.06,"t":"2026-10-15T14:45:00Z","v":58377,"vw":36.965906},{"c":37.14,"h":37.43,"l":36.79,"n":319,"o":36.79,"t":"2026-10-15T15:00:00Z","v":16505,"vw":37.022455},{"c":37.02,"h":37.43,"l":36.97,"n":186,"o":37.32,"t":"2026-10-15T15:15:00Z","v":9957,"vw":37.268021},{"c":36.955,"h":37.09,"l":36.94,"n":189,"o":37.08,"t":"2026-10-15T15:30:00Z","v":19107,"vw":37.027871},{"c":36.895,"h":37.08,"l":36.895,"n":154,"o":36.965,"t":"2026-10-15T15:45:00Z","v":12760,"vw":37.016372},{"c":37.015,"h":37.0551,"l":36.78,"n":210,"o":36.93,"t":"2026-10-15T16:00:00Z","v":19978,"vw":36.939161},{"c":37.06,"h":37.13,"l":36.75,"n":440,"o":36.97,"t":"2026-10-15T16:15:00Z","v":52764,"vw":37.007406},{"c":37.21,"h":37.355,"l":37.01,"n":346,"o":37.06,"t":"2026-10-15T16:30:00Z","v":25500,"vw":37.279252},{"c":37.095,"h":37.2225,"l":37.095,"n":134,"o":37.17,"t":"2026-10-15T16:45:00Z","v":9220,"vw":37.131151},{"c":36.23,"h":37.095,"l":36.195,"n":628,"o":37.095,"t":"2026-10-15T17:00:00Z","v":73910,"vw":36.902392},{"c":36.44,"h":36.71,"l":36.15,"n":161,"o":36.15,"t":"2026-10-15T17:15:00Z","v":9352,"vw":36.643368},{"c":37,"h":37,"l":36.26,"n":901,"o":36.37,"t":"2026-10-15T17:30:00Z","v":63292,"vw":36.817418},{"c":36.99,"h":37.25,"l":36.73,"n":474,"o":37.04,"t":"2026-10-15T17:45:00Z","v":105830,"vw":36.972895},{"c":36.73,"h":36.875,"l":36.54,"n":134,"o":36.8425,"t":"2026-10-15T18:00:00Z","v":4714,"vw":36.680391},{"c":36.5,"h":36.69,"l":36.5,"n":68,"o":36.69,"t":"2026-10-15T18:15:00Z","v":1219,"vw":36.558333},{"c":36.96,"h":36.96,"l":36.525,"n":560,"o":36.53,"t":"2026-10-15T18:30:00Z","v":39136,"vw":36.865379},{"c":36.81,"h":36.96,"l":36.58,"n":544,"o":36.96,"t":"2026-10-15T18:45:00Z","v":95002,"vw":36.92605},{"c":36.84,"h":36.9,"l":36.77,"n":105,"o":36.87,"t":"2026-10-15T19:00:00Z","v":4025,"vw":36.818537},{"c":36.62,"h":36.835,"l":36.62,"n":241,"o":36.835,"t":"2026-10-15T19:15:00Z","v":6658,"vw":36.736202},{"c":36.67,"h":36.73,"l":36.51,"n":216,"o":36.59,"t":"2026-10-15T19:30:00Z","v":6006,"vw":36.648172},{"c":36.7,"h":36.9,"l":36.395,"n":1498,"o":36.62,"t":"2026-10-15T19:45:00Z","v":79054,"vw":36.709707},{"c":36.69,"h":36.69,"l":36.69,"n":9,"o":36.69,"t":"2026-10-15T20:00:00Z","v":48901,"vw":36.69},{"c":36.4,"h":36.75,"l":36.13,"n":365,"o":36.62,"t":"2026-10-16T13:30:00Z","v":15057,"vw":36.525579},{"c":36.45,"h":36.61,"l":36.13,"n":906,"o":36.13,"t":"2026-10-16T13:45:00Z","v":171965,"vw":36.489358},{"c":36.95,"h":37.03,"l":36.245,"n":450,"o":36.515,"t":"2026-10-16T14:00:00Z","v":34375,"vw":36.774522},{"c":36.75,"h":36.955,"l":36.6,"n":230,"o":36.95,"t":"2026-10-16T14:15:00Z","v":6851,"vw":36.87943},{"c":36.8825,"h":37.035,"l":36.53,"n":379,"o":36.76,"t":"2026-10-16T14:30:00Z","v":21698,"vw":36.796215},{"c":37.1,"h":37.105,"l":36.64,"n":212,"o":36.87,"t":"2026-10-16T14:45:00Z","v":10551,"vw":37.000298},{"c":36.605,"h":37.22,"l":36.45,"n":563,"o":37.1,"t":"2026-10-16T15:00:00Z","v":32708,"vw":36.86378},{"c":36.33,"h":36.6,"l":36.24,"n":480,"o":36.6,"t":"2026-10-16T15:15:00Z","v":49612,"vw":36.465354},{"c":36.31,"h":36.6999,"l":36.26,"n":62,"o":36.31,"t":"2026-10-16T15:30:00Z","v":2301,"vw":36.484729},{"c":36.485,"h":36.56,"l":36.42,"n":218,"o":36.42,"t":"2026-10-16T15:45:00Z","v":18327,"vw":36.512769},{"c":36.495,"h":36.58,"l":36.35,"n":243,"o":36.5,"t":"2026-10-16T16:00:00Z","v":17137,"vw":36.500785},{"c":36.485,"h":36.52,"l":36.485,"n":57,"o":36.495,"t":"2026-10-16T16:15:00Z","v":2056,"vw":36.496459},{"c":36.57,"h":36.68,"l":36.51,"n":276,"o":36.52,"t":"2026-10-16T16:30:00Z","v":11338,"vw":36.569879},{"c":36.125,"h":36.45,"l":36.06,"n":53,"o":36.45,"t":"2026-10-16T16:45:00Z","v":26070,"vw":36.342145},{"c":36.3,"h":36.59,"l":36.13,"n":187,"o":36.13,"t":"2026-10-16T17:00:00Z","v":10781,"vw":36.422227},{"c":36.51,"h":36.55,"l":36.25,"n":225,"o":36.285,"t":"2026-10-16T17:15:00Z","v":15037,"vw":36.483024},{"c":36.53,"h":36.595,"l":36.37,"n":309,"o":36.5,"t":"2026-10-16T17:30:00Z","v":22918,"vw":36.498883},{"c":36.47,"h":36.69,"l":36.36,"n":270,"o":36.495,"t":"2026-10-16T17:45:00Z","v":23466,"vw":36.488897},{"c":36.54,"h":36.72,"l":36.45,"n":187,"o":36.46,"t":"2026-10-16T18:00:00Z","v":6725,"vw":36.568044},{"c":36.65,"h":36.72,"l":36.54,"n":97,"o":36.54,"t":"2026-10-16T18:15:00Z","v":2838,"vw":36.656771},{"c":36.95,"h":36.95,"l":36.58,"n":202,"o":36.72,"t":"2026-10-16T18:30:00Z","v":5392,"vw":36.775532},{"c":37.0275,"h":37.07,"l":36.87,"n":367,"o":36.87,"t":"2026-10-16T18:45:00Z","v":17049,"vw":36.974674},{"c":37.37,"h":37.37,"l":36.93,"n":286,"o":36.955,"t":"2026-10-16T19:00:00Z","v":7603,"vw":37.10324},{"c":37.33,"h":37.37,"l":37.23,"n":381,"o":37.33,"t":"2026-10-16T19:15:00Z","v":10957,"vw":37.289588},{"c":36.96,"h":37.35,"l":36.96,"n":383,"o":37.315,"t":"2026-10-16T19:30:00Z","v":13835,"vw":37.121012},{"c":36.74,"h":36.96,"l":36.57,"n":1823,"o":36.96,"t":"2026-10-16T19:45:00Z","v":79608,"vw":36.73142},{"c":36.74,"h":36.74,"l":36.74,"n":13,"o":36.74,"t":"2026-10-16T20:00:00Z","v":74519,"vw":36.74},{"c":36.705,"h":37.88,"l":36.03,"n":277,"o":36.91,"t":"2026-10-19T13:30:00Z","v":16667,"vw":37.221591},{"c":36.59,"h":36.89,"l":36.41,"n":103,"o":36.41,"t":"2026-10-19T13:45:00Z","v":4441,"vw":36.651133},{"c":37.205,"h":37.45,"l":36.78,"n":270,"o":36.78,"t":"2026-10-19T14:00:00Z","v":20391,"vw":37.006387},{"c":37.68,"h":37.69,"l":37.205,"n":309,"o":37.205,"t":"2026-10-19T14:15:00Z","v":18232,"vw":37.477041},{"c":37.9,"h":37.91,"l":37.51,"n":151,"o":37.51,"t":"2026-10-19T14:30:00Z","v":13855,"vw":37.714542},{"c":38.1535,"h":38.1535,"l":37.72,"n":211,"o":37.75,"t":"2026-10-19T14:45:00Z","v":7412,"vw":37.92872},{"c":38.71,"h":39,"l":38.09,"n":698,"o":38.17,"t":"2026-10-19T15:00:00Z","v":50273,"vw":38.57239},{"c":38.785,"h":39.05,"l":38.678,"n":157,"o":38.71,"t":"2026-10-19T15:15:00Z","v":5991,"vw":38.854735},{"c":38.94,"h":38.94,"l":38.685,"n":119,"o":38.76,"t":"2026-10-19T15:30:00Z","v":3550,"vw":38.810852},{"c":38.83,"h":38.97,"l":38.78,"n":211,"o":38.83,"t":"2026-10-19T15:45:00Z","v":8621,"vw":38.824057},{"c":38.79,"h":38.815,"l":38.63,"n":141,"o":38.815,"t":"2026-10-19T16:00:00Z","v":5597,"vw":38.720508},{"c":39.01,"h":39.01,"l":38.87,"n":173,"o":38.89,"t":"2026-10-19T16:15:00Z","v":4676,"vw":38.953972},{"c":39.12,"h":39.2699,"l":39.02,"n":129,"o":39.02,"t":"2026-10-19T16:30:00Z","v":12130,"vw":39.237451},{"c":39.2,"h":39.21,"l":39.035,"n":176,"o":39.1,"t":"2026-10-19T16:45:00Z","v":8957,"vw":39.106485},{"c":39.19,"h":39.61,"l":39.14,"n":299,"o":39.14,"t":"2026-10-19T17:00:00Z","v":19485,"vw":39.387516},{"c":39.28,"h":39.54,"l":39.18,"n":252,"o":39.185,"t":"2026-10-19T17:15:00Z","v":17087,"vw":39.423384},{"c":38.91,"h":39.22,"l":38.91,"n":134,"o":39.13,"t":"2026-10-19T17:30:00Z","v":4879,"vw":39.135568},{"c":38.923,"h":39.19,"l":38.8,"n":156,"o":38.89,"t":"2026-10-19T17:45:00Z","v":13900,"vw":39.109362},{"c":39.22,"h":39.29,"l":38.9,"n":404,"o":39.18,"t":"2026-10-19T18:00:00Z","v":23666,"vw":39.136262},{"c":39.578,"h":39.74,"l":39.13,"n":621,"o":39.195,"t":"2026-10-19T18:15:00Z","v":29104,"vw":39.346591},{"c":39.815,"h":39.87,"l":39.56,"n":425,"o":39.66,"t":"2026-10-19T18:30:00Z","v":15801,"vw":39.724829},{"c":39.76,"h":40.1,"l":39.12,"n":583,"o":39.81,"t":"2026-10-19T18:45:00Z","v":25820,"vw":39.919784},{"c":39.33,"h":39.78,"l":39.06,"n":682,"o":39.78,"t":"2026-10-19T19:00:00Z","v":21393,"vw":39.319345},{"c":39.56,"h":39.575,"l":39.28,"n":782,"o":39.28,"t":"2026-10-19T19:15:00Z","v":20841,"vw":39.505231},{"c":39.63,"h":39.7499,"l":39.43,"n":812,"o":39.57,"t":"2026-10-19T19:30:00Z","v":24274,"vw":39.594198},{"c":38.85,"h":39.66,"l":38.7,"n":1974,"o":39.65,"t":"2026-10-19T19:45:00Z","v":104551,"vw":39.04537},{"c":38.81,"h":38.81,"l":38.81,"n":9,"o":38.81,"t":"2026-10-19T20:00:00Z","v":67052,"vw":38.81},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-19T20:15:00Z","v":139,"vw":38.81},{"c":38.63,"h":38.945,"l":38.24,"n":134,"o":38.88,"t":"2026-10-20T13:30:00Z","v":11649,"vw":38.752792},{"c":40.11,"h":40.16,"l":38.6975,"n":230,"o":39.1,"t":"2026-10-20T13:45:00Z","v":9189,"vw":39.434138},{"c":41.03,"h":41.07,"l":39.665,"n":793,"o":40.11,"t":"2026-10-20T14:00:00Z","v":32662,"vw":40.239293},{"c":40.79,"h":41.42,"l":40.75,"n":545,"o":41.05,"t":"2026-10-20T14:15:00Z","v":14409,"vw":41.044805},{"c":41.21,"h":41.24,"l":40.785,"n":288,"o":40.79,"t":"2026-10-20T14:30:00Z","v":10249,"vw":41.02315},{"c":41.26,"h":41.35,"l":40.985,"n":200,"o":41.135,"t":"2026-10-20T14:45:00Z","v":9333,"vw":41.171726},{"c":41.18,"h":41.28,"l":41.11,"n":197,"o":41.2,"t":"2026-10-20T15:00:00Z","v":8442,"vw":41.170842},{"c":41.115,"h":41.215,"l":40.92,"n":209,"o":40.93,"t":"2026-10-20T15:15:00Z","v":4259,"vw":41.054624},{"c":40.975,"h":41.14,"l":40.94,"n":366,"o":41.05,"t":"2026-10-20T15:30:00Z","v":13635,"vw":41.002046},{"c":40.52,"h":40.885,"l":40.52,"n":236,"o":40.885,"t":"2026-10-20T15:45:00Z","v":6697,"vw":40.744479},{"c":40.615,"h":40.77,"l":40.25,"n":348,"o":40.5,"t":"2026-10-20T16:00:00Z","v":23493,"vw":40.473653},{"c":40.81,"h":40.81,"l":40.46,"n":277,"o":40.625,"t":"2026-10-20T16:15:00Z","v":7105,"vw":40.608131},{"c":40.58,"h":40.86,"l":40.57,"n":196,"o":40.715,"t":"2026-10-20T16:30:00Z","v":16914,"vw":40.672365},{"c":40.305,"h":40.72,"l":40.305,"n":199,"o":40.58,"t":"2026-10-20T16:45:00Z","v":7206,"vw":40.486902},{"c":40.76,"h":40.76,"l":40.305,"n":328,"o":40.31,"t":"2026-10-20T17:00:00Z","v":12155,"vw":40.567273},{"c":40.64,"h":40.74,"l":40.64,"n":33,"o":40.74,"t":"2026-10-20T17:15:00Z","v":2598,"vw":40.709709},{"c":40.66,"h":40.78,"l":40.61,"n":187,"o":40.695,"t":"2026-10-20T17:30:00Z","v":3785,"vw":40.707904},{"c":40.71,"h":40.79,"l":40.61,"n":131,"o":40.64,"t":"2026-10-20T17:45:00Z","v":3412,"vw":40.698655},{"c":40.7775,"h":40.93,"l":40.51,"n":208,"o":40.57,"t":"2026-10-20T18:00:00Z","v":5943,"vw":40.720166},{"c":40.59,"h":40.94,"l":40.585,"n":102,"o":40.94,"t":"2026-10-20T18:15:00Z","v":2795,"vw":40.704623},{"c":40.415,"h":40.61,"l":40.34,"n":300,"o":40.6,"t":"2026-10-20T18:30:00Z","v":6441,"vw":40.499912},{"c":40.75,"h":40.92,"l":40.435,"n":267,"o":40.435,"t":"2026-10-20T18:45:00Z","v":9054,"vw":40.665602},{"c":40.86,"h":41.02,"l":40.77,"n":187,"o":40.825,"t":"2026-10-20T19:00:00Z","v":6926,"vw":40.926575},{"c":40.975,"h":41.12,"l":40.8536,"n":191,"o":40.92,"t":"2026-10-20T19:15:00Z","v":6866,"vw":41.014752},{"c":40.905,"h":41.15,"l":40.88,"n":307,"o":40.93,"t":"2026-10-20T19:30:00Z","v":10955,"vw":41.019303},{"c":41.035,"h":41.07,"l":40.44,"n":1474,"o":40.89,"t":"2026-10-20T19:45:00Z","v":69183,"vw":40.828409},{"c":41,"h":41,"l":41,"n":18,"o":41,"t":"2026-10-20T20:00:00Z","v":58868,"vw":41},{"c":41.05,"h":41.24,"l":41.005,"n":62,"o":41.1,"t":"2026-10-21T13:30:00Z","v":2364,"vw":41.07364},{"c":40.76,"h":40.96,"l":40.76,"n":52,"o":40.92,"t":"2026-10-21T13:45:00Z","v":1347,"vw":40.877921},{"c":40.82,"h":41.13,"l":40.675,"n":213,"o":40.745,"t":"2026-10-21T14:00:00Z","v":9145,"vw":40.897236},{"c":40.765,"h":40.82,"l":40.57,"n":50,"o":40.57,"t":"2026-10-21T14:15:00Z","v":1815,"vw":40.734363},{"c":40.69,"h":40.87,"l":40.685,"n":221,"o":40.81,"t":"2026-10-21T14:30:00Z","v":14171,"vw":40.737239},{"c":40.57,"h":40.69,"l":40.53,"n":33,"o":40.69,"t":"2026-10-21T14:45:00Z","v":1285,"vw":40.582778},{"c":40.59,"h":40.59,"l":40.225,"n":149,"o":40.4,"t":"2026-10-21T15:00:00Z","v":5077,"vw":40.438429},{"c":40.575,"h":40.8,"l":40.57,"n":33,"o":40.635,"t":"2026-10-21T15:15:00Z","v":1948,"vw":40.652565},{"c":40.77,"h":40.77,"l":40.358,"n":259,"o":40.46,"t":"2026-10-21T15:30:00Z","v":14959,"vw":40.460606},{"c":40.37,"h":40.875,"l":40.37,"n":218,"o":40.79,"t":"2026-10-21T15:45:00Z","v":9611,"vw":40.6896},{"c":40.35,"h":40.55,"l":40.327,"n":280,"o":40.327,"t":"2026-10-21T16:00:00Z","v":9588,"vw":40.430688},{"c":40.375,"h":40.43,"l":40.28,"n":310,"o":40.35,"t":"2026-10-21T16:15:00Z","v":13353,"vw":40.352664},{"c":40.315,"h":40.36,"l":40.215,"n":45,"o":40.35,"t":"2026-10-21T16:30:00Z","v":2936,"vw":40.317331},{"c":40.39,"h":40.41,"l":40.24,"n":139,"o":40.37,"t":"2026-10-21T16:45:00Z","v":3038,"vw":40.318929},{"c":40.37,"h":40.465,"l":40.23,"n":154,"o":40.23,"t":"2026-10-21T17:00:00Z","v":5298,"vw":40.391873},{"c":40.305,"h":40.41,"l":40.305,"n":39,"o":40.41,"t":"2026-10-21T17:15:00Z","v":1138,"vw":40.325574},{"c":40.41,"h":40.41,"l":40.24,"n":166,"o":40.255,"t":"2026-10-21T17:30:00Z","v":4172,"vw":40.322053},{"c":40.21,"h":40.29,"l":40.21,"n":51,"o":40.29,"t":"2026-10-21T17:45:00Z","v":1110,"vw":40.269199},{"c":40.27,"h":40.31,"l":40.165,"n":123,"o":40.22,"t":"2026-10-21T18:00:00Z","v":5036,"vw":40.239098},{"c":40.3,"h":40.345,"l":40.245,"n":101,"o":40.245,"t":"2026-10-21T18:15:00Z","v":2272,"vw":40.308475},{"c":40.25,"h":40.3,"l":40.17,"n":140,"o":40.265,"t":"2026-10-21T18:30:00Z","v":4795,"vw":40.239801},{"c":39.97,"h":40.255,"l":39.955,"n":203,"o":40.255,"t":"2026-10-21T18:45:00Z","v":13938,"vw":40.12881},{"c":39.81,"h":39.98,"l":39.78,"n":136,"o":39.915,"t":"2026-10-21T19:00:00Z","v":3901,"vw":39.87833},{"c":39.715,"h":39.81,"l":39.64,"n":234,"o":39.81,"t":"2026-10-21T19:15:00Z","v":6802,"vw":39.719637},{"c":39.36,"h":39.65,"l":39.36,"n":249,"o":39.65,"t":"2026-10-21T19:30:00Z","v":7301,"vw":39.51016},{"c":39.26,"h":39.46,"l":39.04,"n":1071,"o":39.38,"t":"2026-10-21T19:45:00Z","v":38770,"vw":39.27643},{"c":39.23,"h":39.23,"l":39.23,"n":18,"o":39.23,"t":"2026-10-21T20:00:00Z","v":38617,"vw":39.23},{"c":39.95,"h":39.95,"l":39.95,"n":3,"o":39.95,"t":"2026-10-22T10:00:00Z","v":102,"vw":39.95},{"c":40.395,"h":40.395,"l":38.3912,"n":86,"o":39.12,"t":"2026-10-22T13:30:00Z","v":7420,"vw":39.654306},{"c":40.165,"h":41.58,"l":40.165,"n":24,"o":41.58,"t":"2026-10-22T13:45:00Z","v":1481,"vw":40.484693},{"c":39.8,"h":41.58,"l":39.69,"n":111,"o":40.39,"t":"2026-10-22T14:00:00Z","v":7681,"vw":40.916222},{"c":39.605,"h":39.605,"l":39.21,"n":7,"o":39.2112,"t":"2026-10-22T14:15:00Z","v":773,"vw":39.3798},{"c":39.67,"h":39.85,"l":39.425,"n":201,"o":39.545,"t":"2026-10-22T14:30:00Z","v":8275,"vw":39.595225},{"c":39.55,"h":39.67,"l":39.43,"n":68,"o":39.67,"t":"2026-10-22T14:45:00Z","v":2542,"vw":39.528333},{"c":39.24,"h":39.46,"l":39.185,"n":106,"o":39.46,"t":"2026-10-22T15:00:00Z","v":3419,"vw":39.288025},{"c":39.555,"h":39.565,"l":39.42,"n":56,"o":39.42,"t":"2026-10-22T15:15:00Z","v":1837,"vw":39.478571},{"c":39.35,"h":39.5,"l":39.19,"n":124,"o":39.45,"t":"2026-10-22T15:30:00Z","v":6738,"vw":39.412322},{"c":39.41,"h":39.52,"l":39.29,"n":107,"o":39.29,"t":"2026-10-22T15:45:00Z","v":3240,"vw":39.417831},{"c":39.175,"h":39.445,"l":39.175,"n":169,"o":39.34,"t":"2026-10-22T16:00:00Z","v":1759,"vw":39.324255},{"c":39.315,"h":39.32,"l":39.165,"n":43,"o":39.18,"t":"2026-10-22T16:15:00Z","v":1711,"vw":39.25087},{"c":39.02,"h":39.315,"l":38.88,"n":137,"o":39.315,"t":"2026-10-22T16:30:00Z","v":4632,"vw":39.078998},{"c":38.99,"h":39.005,"l":38.68,"n":139,"o":38.755,"t":"2026-10-22T16:45:00Z","v":6435,"vw":38.817005},{"c":39.125,"h":39.3,"l":38.725,"n":295,"o":38.99,"t":"2026-10-22T17:00:00Z","v":16705,"vw":39.124526},{"c":39.07,"h":39.26,"l":39.07,"n":144,"o":39.125,"t":"2026-10-22T17:15:00Z","v":4835,"vw":39.129398},{"c":39.11,"h":39.19,"l":38.92,"n":260,"o":38.93,"t":"2026-10-22T17:30:00Z","v":8424,"vw":39.064123},{"c":39.055,"h":39.205,"l":39.055,"n":135,"o":39.2,"t":"2026-10-22T17:45:00Z","v":3403,"vw":39.134537},{"c":39.15,"h":39.22,"l":38.89,"n":150,"o":39.095,"t":"2026-10-22T18:00:00Z","v":5058,"vw":39.078515},{"c":39.28,"h":39.365,"l":39.135,"n":140,"o":39.16,"t":"2026-10-22T18:15:00Z","v":4408,"vw":39.261888},{"c":39.135,"h":39.29,"l":39.075,"n":181,"o":39.14,"t":"2026-10-22T18:30:00Z","v":6025,"vw":39.188796},{"c":39.16,"h":39.16,"l":38.98,"n":120,"o":39.07,"t":"2026-10-22T18:45:00Z","v":2847,"vw":39.10289},{"c":39.27,"h":39.27,"l":38.92,"n":283,"o":39.07,"t":"2026-10-22T19:00:00Z","v":8226,"vw":39.117286},{"c":39.255,"h":39.35,"l":39.205,"n":279,"o":39.28,"t":"2026-10-22T19:15:00Z","v":8038,"vw":39.261325},{"c":39.23,"h":39.32,"l":39.21,"n":380,"o":39.255,"t":"2026-10-22T19:30:00Z","v":9887,"vw":39.253248},{"c":39.43,"h":39.48,"l":39.11,"n":1293,"o":39.28,"t":"2026-10-22T19:45:00Z","v":39788,"vw":39.328105},{"c":39.42,"h":39.42,"l":39.42,"n":9,"o":39.42,"t":"2026-10-22T20:00:00Z","v":33848,"vw":39.42}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.3,"premium":2.5,"strike":53.40490335739607,"iv":1.4525446804106905,"gamma":0.021768053505621037,"theta":-0.09800608389130135,"vega":0.038460397250669624,"rho":0.007281242573094481,"breakevenPct":41.818628506839346},{"delta":0.35,"premium":2.5,"strike":47.407284880961555,"iv":1.143977786476654,"gamma":0.02973476660578556,"theta":-0.08234496165198585,"vega":0.04089714362226814,"rho":0.008806263831297656,"breakevenPct":26.60396976398162},{"delta":0.4,"premium":2.5390288594527117,"strike":44.13269201216197,"iv":0.9458183700339245,"gamma":0.037590254816860326,"theta":-0.07099862247686659,"vega":0.04242393693992147,"rho":0.010304690012138951,"breakevenPct":18.396044829058027},{"delta":0.45,"premium":2.621536020298891,"strike":42.299199548913535,"iv":0.8199007258307638,"gamma":0.044959263327570026,"theta":-0.0627472371721343,"vega":0.043256263053532175,"rho":0.011775053100505795,"breakevenPct":13.95417445259367},{"delta":0.5,"premium":2.7040431811450705,"strike":40.4657070856651,"iv":0.6939830816276029,"gamma":0.052328271838279726,"theta":-0.05449585186740201,"vega":0.04408858916714288,"rho":0.013245416188872637,"breakevenPct":9.512304076129308},{"delta":0.55,"premium":3.112088631264024,"strike":39.30254300673149,"iv":0.6580384442782349,"gamma":0.05249820493642483,"theta":-0.05047501869857891,"vega":0.04270979805534779,"rho":0.014485940483776253,"breakevenPct":7.5967317047070315},{"delta":0.6,"premium":3.630974195961106,"strike":38.36761406133134,"iv":0.652728047868362,"gamma":0.05021697830964847,"theta":-0.0478946148092745,"vega":0.04057816005983545,"rho":0.015648208674739303,"breakevenPct":6.541319780041719},{"delta":0.65,"premium":4.14985976065819,"strike":37.43268511593119,"iv":0.6474176514584892,"gamma":0.047935751682872105,"theta":-0.04531421091997009,"vega":0.03844652206432311,"rho":0.016810476865702355,"breakevenPct":5.485907855376404},{"delta":0.7,"premium":4.668745325355272,"strike":36.49775617053104,"iv":0.6421072550486163,"gamma":0.04565452505609574,"theta":-0.04273380703066568,"vega":0.03631488406881077,"rho":0.017972745056665407,"breakevenPct":4.430495930711091},{"delta":0.75,"premium":5.187630890052356,"strike":35.56282722513089,"iv":0.6367968586387435,"gamma":0.043373298429319376,"theta":-0.04015340314136126,"vega":0.03418324607329843,"rho":0.01913501324762846,"breakevenPct":3.3750840060457756},{"delta":0.8,"premium":6.201703645007925,"strike":34.211568938193345,"iv":0.6620465927099842,"gamma":0.03829437400950871,"theta":-0.037070443740095084,"vega":0.03064508716323296,"rho":0.019914288901365394,"breakevenPct":2.519717359719093},{"delta":0.85,"premium":7.964778129952455,"strike":32.23058637083994,"iv":0.7335204437400951,"gamma":0.028983755942947706,"theta":-0.03322733755942948,"vega":0.02497947702060222,"rho":0.020114264285227643,"breakevenPct":1.9669317625377805},{"delta":0.9,"premium":9.727852614896989,"strike":30.24960380348653,"iv":0.804994294770206,"gamma":0.019673137876386682,"theta":-0.029384231378763864,"vega":0.01931386687797147,"rho":0.020314239669089896,"breakevenPct":1.4141461653564666}],"put":[{"delta":0.15,"premium":2.5,"strike":25.331279437739685,"iv":2.1594012618780996,"gamma":0.009847236898359929,"theta":-0.09525206016670751,"vega":0.02577423910658511,"rho":-0.006695998969753884,"breakevenPct":42.08199026448583},{"delta":0.2,"premium":2.5,"strike":29.96932699620759,"iv":1.6029507019242208,"gamma":0.015787706932865513,"theta":-0.08495560673802083,"vega":0.030992499150700924,"rho":-0.008281297264250743,"breakevenPct":30.31626840129988},{"delta":0.25,"premium":2.5,"strike":32.83476865738153,"iv":1.2954232676852464,"gamma":0.023283133010850582,"theta":-0.07533556021188828,"vega":0.03485080145901494,"rho":-0.009873596222483192,"breakevenPct":23.047263679904795},{"delta":0.3,"premium":2.5456979850404777,"strike":35.30465323360318,"iv":1.0398434947684103,"gamma":0.030435793928433343,"theta":-0.06690393420007862,"vega":0.03816924927115216,"rho":-0.011498324486816938,"breakevenPct":16.897627477009884},{"delta":0.35,"premium":2.735128327955895,"strike":36.567522186372635,"iv":0.9424407258688917,"gamma":0.03647780739577241,"theta":-0.06219604442060615,"vega":0.03981818706804507,"rho":-0.013224904984527833,"breakevenPct":14.17454627494486},{"delta":0.4,"premium":2.9245586708713125,"strike":37.83039113914209,"iv":0.845037956969373,"gamma":0.042519820863111485,"theta":-0.05748815464113369,"vega":0.041467124864937976,"rho":-0.01495148548223873,"breakevenPct":11.45146507287983},{"delta":0.45,"premium":3.11398901378673,"strike":39.09326009191153,"iv":0.7476351880698543,"gamma":0.048561834330450554,"theta":-0.05278026486166122,"vega":0.04311606266183089,"rho":-0.016678065979949627,"breakevenPct":8.728383870814806},{"delta":0.5,"premium":3.472497745716862,"strike":40.31785392245266,"iv":0.6797088367899008,"gamma":0.05230879170423806,"theta":-0.0489931469792606,"vega":0.04391221821460775,"rho":-0.018532409414509295,"breakevenPct":6.53131360543938},{"delta":0.55,"premium":4.261496844003608,"strike":41.44499549143372,"iv":0.6868323715058612,"gamma":0.050212308385933276,"theta":-0.04755040577096483,"vega":0.04253710550045085,"rho":-0.02071204997196761,"breakevenPct":5.673519412911933},{"delta":0.6,"premium":5.050495942290351,"strike":42.57213706041479,"iv":0.6939559062218215,"gamma":0.048115825067628494,"theta":-0.04610766456266907,"vega":0.041161992786293955,"rho":-0.022891690529425923,"breakevenPct":4.815725220384488},{"delta":0.65,"premium":5.839495040577097,"strike":43.699278629395856,"iv":0.7010794409377819,"gamma":0.04601934174932371,"theta":-0.044664923354373304,"vega":0.03978688007213706,"rho":-0.02507133108688424,"breakevenPct":3.9579310278570414},{"delta":0.7,"premium":6.62849413886384,"strike":44.826420198376915,"iv":0.7082029756537421,"gamma":0.04392285843101894,"theta":-0.043222182146077544,"vega":0.03841176735798016,"rho":-0.027250971644342554,"breakevenPct":3.100136835329597},{"delta":0.75,"premium":8.510869565217392,"strike":46.95652173913044,"iv":0.7525782608695653,"gamma":0.037965217391304346,"theta":-0.040691304347826085,"vega":0.03483478260869565,"rho":-0.030279366027189593,"breakevenPct":2.471709350804054},{"delta":0.8,"premium":10.592275670675303,"strike":49.26919518963923,"iv":0.8037345975948197,"gamma":0.03130471785383903,"theta":-0.037962349676225714,"vega":0.030856984273820533,"rho":-0.03346226169740053,"breakevenPct":1.8850341984679837},{"delta":0.85,"premium":12.883757961783438,"strike":51.81528662420382,"iv":0.8144178343949044,"gamma":0.025206369426751595,"theta":-0.03071019108280255,"vega":0.025388535031847136,"rho":-0.036809408374795356,"breakevenPct":1.239145960374479},{"delta":0.9,"premium":15.272292993630574,"strike":54.469214437367306,"iv":0.8064029723991507,"gamma":0.019367728237791933,"theta":-0.02136836518046709,"vega":0.019231422505307856,"rho":-0.04023243709644472,"breakevenPct":0.5659019692117486}]},"raw":{"call":[{"delta":0.3,"premium":2.5,"strike":53.40490335739607,"iv":1.4525446804106905,"gamma":0.021768053505621037,"theta":-0.09800608389130135,"vega":0.038460397250669624,"rho":0.007281242573094481,"breakevenPct":41.818628506839346},{"delta":0.35,"premium":2.5,"strike":47.407284880961555,"iv":1.143977786476654,"gamma":0.02973476660578556,"theta":-0.08234496165198585,"vega":0.04089714362226814,"rho":0.008806263831297656,"breakevenPct":26.60396976398162},{"delta":0.4,"premium":2.5390288594527117,"strike":44.13269201216197,"iv":0.9458183700339245,"gamma":0.037590254816860326,"theta":-0.07099862247686659,"vega":0.04242393693992147,"rho":0.010304690012138951,"breakevenPct":18.396044829058027},{"delta":0.45,"premium":2.621536020298891,"strike":42.299199548913535,"iv":0.8199007258307638,"gamma":0.044959263327570026,"theta":-0.0627472371721343,"vega":0.043256263053532175,"rho":0.011775053100505795,"breakevenPct":13.95417445259367},{"delta":0.5,"premium":2.7040431811450705,"strike":40.4657070856651,"iv":0.6939830816276029,"gamma":0.052328271838279726,"theta":-0.05449585186740201,"vega":0.04408858916714288,"rho":0.013245416188872637,"breakevenPct":9.512304076129308},{"delta":0.55,"premium":3.112088631264024,"strike":39.30254300673149,"iv":0.6580384442782349,"gamma":0.05249820493642483,"theta":-0.05047501869857891,"vega":0.04270979805534779,"rho":0.014485940483776253,"breakevenPct":7.5967317047070315},{"delta":0.6,"premium":3.630974195961106,"strike":38.36761406133134,"iv":0.652728047868362,"gamma":0.05021697830964847,"theta":-0.0478946148092745,"vega":0.04057816005983545,"rho":0.015648208674739303,"breakevenPct":6.541319780041719},{"delta":0.65,"premium":4.14985976065819,"strike":37.43268511593119,"iv":0.6474176514584892,"gamma":0.047935751682872105,"theta":-0.04531421091997009,"vega":0.03844652206432311,"rho":0.016810476865702355,"breakevenPct":5.485907855376404},{"delta":0.7,"premium":4.668745325355272,"strike":36.49775617053104,"iv":0.6421072550486163,"gamma":0.04565452505609574,"theta":-0.04273380703066568,"vega":0.03631488406881077,"rho":0.017972745056665407,"breakevenPct":4.430495930711091},{"delta":0.75,"premium":5.187630890052356,"strike":35.56282722513089,"iv":0.6367968586387435,"gamma":0.043373298429319376,"theta":-0.04015340314136126,"vega":0.03418324607329843,"rho":0.01913501324762846,"breakevenPct":3.3750840060457756},{"delta":0.8,"premium":6.201703645007925,"strike":34.211568938193345,"iv":0.6620465927099842,"gamma":0.03829437400950871,"theta":-0.037070443740095084,"vega":0.03064508716323296,"rho":0.019914288901365394,"breakevenPct":2.519717359719093},{"delta":0.85,"premium":7.964778129952455,"strike":32.23058637083994,"iv":0.7335204437400951,"gamma":0.028983755942947706,"theta":-0.03322733755942948,"vega":0.02497947702060222,"rho":0.020114264285227643,"breakevenPct":1.9669317625377805},{"delta":0.9,"premium":9.727852614896989,"strike":30.24960380348653,"iv":0.804994294770206,"gamma":0.019673137876386682,"theta":-0.029384231378763864,"vega":0.01931386687797147,"rho":0.020314239669089896,"breakevenPct":1.4141461653564666}],"put":[{"delta":0.15,"premium":2.5,"strike":25.331279437739685,"iv":2.1594012618780996,"gamma":0.009847236898359929,"theta":-0.09525206016670751,"vega":0.02577423910658511,"rho":-0.006695998969753884,"breakevenPct":42.08199026448583},{"delta":0.2,"premium":2.5,"strike":29.96932699620759,"iv":1.6029507019242208,"gamma":0.015787706932865513,"theta":-0.08495560673802083,"vega":0.030992499150700924,"rho":-0.008281297264250743,"breakevenPct":30.31626840129988},{"delta":0.25,"premium":2.5,"strike":32.83476865738153,"iv":1.2954232676852464,"gamma":0.023283133010850582,"theta":-0.07533556021188828,"vega":0.03485080145901494,"rho":-0.009873596222483192,"breakevenPct":23.047263679904795},{"delta":0.3,"premium":2.5456979850404777,"strike":35.30465323360318,"iv":1.0398434947684103,"gamma":0.030435793928433343,"theta":-0.06690393420007862,"vega":0.03816924927115216,"rho":-0.011498324486816938,"breakevenPct":16.897627477009884},{"delta":0.35,"premium":2.735128327955895,"strike":36.567522186372635,"iv":0.9424407258688917,"gamma":0.03647780739577241,"theta":-0.06219604442060615,"vega":0.03981818706804507,"rho":-0.013224904984527833,"breakevenPct":14.17454627494486},{"delta":0.4,"premium":2.9245586708713125,"strike":37.83039113914209,"iv":0.845037956969373,"gamma":0.042519820863111485,"theta":-0.05748815464113369,"vega":0.041467124864937976,"rho":-0.01495148548223873,"breakevenPct":11.45146507287983},{"delta":0.45,"premium":3.11398901378673,"strike":39.09326009191153,"iv":0.7476351880698543,"gamma":0.048561834330450554,"theta":-0.05278026486166122,"vega":0.04311606266183089,"rho":-0.016678065979949627,"breakevenPct":8.728383870814806},{"delta":0.5,"premium":3.472497745716862,"strike":40.31785392245266,"iv":0.6797088367899008,"gamma":0.05230879170423806,"theta":-0.0489931469792606,"vega":0.04391221821460775,"rho":-0.018532409414509295,"breakevenPct":6.53131360543938},{"delta":0.55,"premium":4.261496844003608,"strike":41.44499549143372,"iv":0.6868323715058612,"gamma":0.050212308385933276,"theta":-0.04755040577096483,"vega":0.04253710550045085,"rho":-0.02071204997196761,"breakevenPct":5.673519412911933},{"delta":0.6,"premium":5.050495942290351,"strike":42.57213706041479,"iv":0.6939559062218215,"gamma":0.048115825067628494,"theta":-0.04610766456266907,"vega":0.041161992786293955,"rho":-0.022891690529425923,"breakevenPct":4.815725220384488},{"delta":0.65,"premium":5.839495040577097,"strike":43.699278629395856,"iv":0.7010794409377819,"gamma":0.04601934174932371,"theta":-0.044664923354373304,"vega":0.03978688007213706,"rho":-0.02507133108688424,"breakevenPct":3.9579310278570414},{"delta":0.7,"premium":6.62849413886384,"strike":44.826420198376915,"iv":0.7082029756537421,"gamma":0.04392285843101894,"theta":-0.043222182146077544,"vega":0.03841176735798016,"rho":-0.027250971644342554,"breakevenPct":3.100136835329597},{"delta":0.75,"premium":8.510869565217392,"strike":46.95652173913044,"iv":0.7525782608695653,"gamma":0.037965217391304346,"theta":-0.040691304347826085,"vega":0.03483478260869565,"rho":-0.030279366027189593,"breakevenPct":2.471709350804054},{"delta":0.8,"premium":10.592275670675303,"strike":49.26919518963923,"iv":0.8037345975948197,"gamma":0.03130471785383903,"theta":-0.037962349676225714,"vega":0.030856984273820533,"rho":-0.03346226169740053,"breakevenPct":1.8850341984679837},{"delta":0.85,"premium":12.883757961783438,"strike":51.81528662420382,"iv":0.8144178343949044,"gamma":0.025206369426751595,"theta":-0.03071019108280255,"vega":0.025388535031847136,"rho":-0.036809408374795356,"breakevenPct":1.239145960374479},{"delta":0.9,"premium":15.272292993630574,"strike":54.469214437367306,"iv":0.8064029723991507,"gamma":0.019367728237791933,"theta":-0.02136836518046709,"vega":0.019231422505307856,"rho":-0.04023243709644472,"breakevenPct":0.5659019692117486}]}},"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"}}