{"symbol":"LOB","url":"https://intraalpha.com/companies/LOB","capturedAt":"2026-10-23T03:16:54.496Z","state":"partial","quote":{"symbol":"LOB","last_price":35.71,"prev_close":35.35,"regular_close":35.71,"change":0.36,"change_pct":1.0184,"regular_change":0.36,"regular_change_pct":1.0184,"extended_change":0,"extended_change_pct":0,"bid":17.79,"ask":42,"bid_size":100,"ask_size":100,"volume":502680,"vwap":35.95367,"open":34.6,"high":36.665,"low":34.6,"close":35.71,"trade_count":8840,"last_trade_at":"2026-10-22T23:00:00.003899178Z","last_quote_at":"2026-10-23T00:00:00.277042837Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:16:50.436769459-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.157Z","bars":[{"c":35.48,"h":35.48,"l":34.97,"n":39,"o":35.36,"t":"2026-10-16T13:30:00Z","v":6388,"vw":35.339242},{"c":35.5,"h":35.5,"l":35.37,"n":14,"o":35.37,"t":"2026-10-16T13:35:00Z","v":392,"vw":35.413333},{"c":35.695,"h":35.695,"l":35.695,"n":21,"o":35.695,"t":"2026-10-16T13:40:00Z","v":815,"vw":35.695},{"c":35.43,"h":35.695,"l":35.43,"n":7,"o":35.695,"t":"2026-10-16T13:45:00Z","v":252,"vw":35.5625},{"c":35.54,"h":35.955,"l":35.45,"n":17,"o":35.45,"t":"2026-10-16T13:50:00Z","v":785,"vw":35.742062},{"c":35.52,"h":35.705,"l":35.52,"n":19,"o":35.54,"t":"2026-10-16T13:55:00Z","v":581,"vw":35.561},{"c":35.44,"h":35.52,"l":35.44,"n":20,"o":35.52,"t":"2026-10-16T14:00:00Z","v":691,"vw":35.489},{"c":35.56,"h":35.56,"l":35.51,"n":16,"o":35.51,"t":"2026-10-16T14:05:00Z","v":330,"vw":35.535},{"c":35.52,"h":35.52,"l":35.5,"n":25,"o":35.52,"t":"2026-10-16T14:10:00Z","v":518,"vw":35.51},{"c":35.74,"h":35.74,"l":35.51,"n":42,"o":35.51,"t":"2026-10-16T14:15:00Z","v":705,"vw":35.575},{"c":35.52,"h":35.695,"l":35.52,"n":18,"o":35.69,"t":"2026-10-16T14:20:00Z","v":623,"vw":35.590834},{"c":35.63,"h":35.63,"l":35.52,"n":21,"o":35.61,"t":"2026-10-16T14:25:00Z","v":689,"vw":35.604},{"c":35.47,"h":35.67,"l":35.46,"n":39,"o":35.51,"t":"2026-10-16T14:30:00Z","v":693,"vw":35.575},{"c":35.47,"h":35.66,"l":35.46,"n":27,"o":35.635,"t":"2026-10-16T14:35:00Z","v":877,"vw":35.542857},{"c":35.47,"h":35.47,"l":35.47,"n":20,"o":35.47,"t":"2026-10-16T14:40:00Z","v":357,"vw":35.47},{"c":35.58,"h":35.8174,"l":35.44,"n":58,"o":35.47,"t":"2026-10-16T14:45:00Z","v":3078,"vw":35.675291},{"c":35.51,"h":35.58,"l":35.5,"n":68,"o":35.58,"t":"2026-10-16T14:50:00Z","v":1846,"vw":35.531084},{"c":35.52,"h":35.65,"l":35.52,"n":63,"o":35.59,"t":"2026-10-16T14:55:00Z","v":1002,"vw":35.58695},{"c":35.51,"h":35.58,"l":35.51,"n":44,"o":35.52,"t":"2026-10-16T15:00:00Z","v":1214,"vw":35.544286},{"c":35.58,"h":35.59,"l":35.52,"n":31,"o":35.56,"t":"2026-10-16T15:05:00Z","v":1077,"vw":35.552222},{"c":35.54,"h":35.54,"l":35.5,"n":34,"o":35.51,"t":"2026-10-16T15:10:00Z","v":803,"vw":35.515124},{"c":35.49,"h":35.51,"l":35.47,"n":33,"o":35.51,"t":"2026-10-16T15:15:00Z","v":832,"vw":35.486},{"c":35.4,"h":35.48,"l":35.4,"n":46,"o":35.48,"t":"2026-10-16T15:20:00Z","v":876,"vw":35.436667},{"c":35.38,"h":35.47,"l":35.38,"n":39,"o":35.46,"t":"2026-10-16T15:25:00Z","v":814,"vw":35.418},{"c":35.47,"h":35.495,"l":35.43,"n":97,"o":35.44,"t":"2026-10-16T15:30:00Z","v":4343,"vw":35.453087},{"c":35.36,"h":35.38,"l":35.36,"n":41,"o":35.38,"t":"2026-10-16T15:45:00Z","v":1130,"vw":35.371875},{"c":35.29,"h":35.36,"l":35.275,"n":67,"o":35.36,"t":"2026-10-16T15:50:00Z","v":1890,"vw":35.291217},{"c":35.28,"h":35.31,"l":35.275,"n":52,"o":35.275,"t":"2026-10-16T15:55:00Z","v":3101,"vw":35.292083},{"c":35.19,"h":35.31,"l":35.19,"n":32,"o":35.275,"t":"2026-10-16T16:00:00Z","v":1084,"vw":35.235625},{"c":35.195,"h":35.2,"l":35.195,"n":13,"o":35.2,"t":"2026-10-16T16:05:00Z","v":446,"vw":35.198333},{"c":35.11,"h":35.13,"l":35.105,"n":35,"o":35.13,"t":"2026-10-16T16:10:00Z","v":926,"vw":35.11875},{"c":35.13,"h":35.13,"l":35.11,"n":13,"o":35.11,"t":"2026-10-16T16:15:00Z","v":516,"vw":35.117302},{"c":35.08,"h":35.08,"l":35.08,"n":11,"o":35.08,"t":"2026-10-16T16:20:00Z","v":329,"vw":35.08},{"c":35.13,"h":35.1658,"l":35.125,"n":78,"o":35.15,"t":"2026-10-16T16:25:00Z","v":2749,"vw":35.151862},{"c":35.175,"h":35.19,"l":35.125,"n":61,"o":35.13,"t":"2026-10-16T16:30:00Z","v":1944,"vw":35.164617},{"c":35.16,"h":35.16,"l":35.13,"n":48,"o":35.15,"t":"2026-10-16T16:40:00Z","v":1549,"vw":35.147743},{"c":35.04,"h":35.0794,"l":35.04,"n":44,"o":35.05,"t":"2026-10-16T16:45:00Z","v":3076,"vw":35.066541},{"c":35.045,"h":35.05,"l":35.045,"n":7,"o":35.05,"t":"2026-10-16T16:50:00Z","v":205,"vw":35.0475},{"c":35.045,"h":35.045,"l":35.045,"n":16,"o":35.045,"t":"2026-10-16T16:55:00Z","v":417,"vw":35.045},{"c":34.99,"h":35.02,"l":34.99,"n":34,"o":35.02,"t":"2026-10-16T17:00:00Z","v":562,"vw":35.01},{"c":34.95,"h":35,"l":34.95,"n":44,"o":35,"t":"2026-10-16T17:05:00Z","v":802,"vw":34.985},{"c":34.925,"h":34.93,"l":34.925,"n":11,"o":34.93,"t":"2026-10-16T17:10:00Z","v":435,"vw":34.928333},{"c":34.9,"h":34.92,"l":34.9,"n":22,"o":34.92,"t":"2026-10-16T17:15:00Z","v":451,"vw":34.913103},{"c":34.93,"h":34.93,"l":34.9,"n":91,"o":34.9,"t":"2026-10-16T17:20:00Z","v":1481,"vw":34.916},{"c":34.95,"h":35.01,"l":34.95,"n":152,"o":34.95,"t":"2026-10-16T17:25:00Z","v":4772,"vw":34.975179},{"c":34.92,"h":34.93,"l":34.92,"n":16,"o":34.93,"t":"2026-10-16T17:30:00Z","v":723,"vw":34.925111},{"c":34.915,"h":34.9762,"l":34.915,"n":91,"o":34.92,"t":"2026-10-16T17:35:00Z","v":5615,"vw":34.934368},{"c":34.995,"h":35.05,"l":34.935,"n":86,"o":34.935,"t":"2026-10-16T17:40:00Z","v":2390,"vw":35.00879},{"c":34.975,"h":34.975,"l":34.97,"n":37,"o":34.97,"t":"2026-10-16T17:45:00Z","v":1095,"vw":34.973},{"c":34.93,"h":34.975,"l":34.92,"n":20,"o":34.92,"t":"2026-10-16T17:50:00Z","v":548,"vw":34.941667},{"c":34.88,"h":34.93,"l":34.88,"n":58,"o":34.93,"t":"2026-10-16T17:55:00Z","v":1980,"vw":34.889167},{"c":34.84,"h":34.88,"l":34.84,"n":10,"o":34.88,"t":"2026-10-16T18:00:00Z","v":390,"vw":34.866667},{"c":34.84,"h":34.8416,"l":34.84,"n":17,"o":34.8416,"t":"2026-10-16T18:05:00Z","v":455,"vw":34.840612},{"c":34.925,"h":34.94,"l":34.83,"n":54,"o":34.87,"t":"2026-10-16T18:10:00Z","v":2562,"vw":34.906666},{"c":34.945,"h":34.97,"l":34.945,"n":34,"o":34.96,"t":"2026-10-16T18:15:00Z","v":650,"vw":34.956},{"c":34.96,"h":34.96,"l":34.91,"n":66,"o":34.91,"t":"2026-10-16T18:20:00Z","v":1867,"vw":34.929286},{"c":34.96,"h":34.96,"l":34.96,"n":24,"o":34.96,"t":"2026-10-16T18:25:00Z","v":302,"vw":34.96},{"c":34.9,"h":34.92,"l":34.9,"n":20,"o":34.915,"t":"2026-10-16T18:30:00Z","v":734,"vw":34.911048},{"c":34.96,"h":34.96,"l":34.89,"n":32,"o":34.9,"t":"2026-10-16T18:35:00Z","v":1519,"vw":34.924},{"c":34.945,"h":34.99,"l":34.923,"n":49,"o":34.99,"t":"2026-10-16T18:40:00Z","v":1379,"vw":34.951773},{"c":34.91,"h":34.93,"l":34.91,"n":68,"o":34.91,"t":"2026-10-16T18:45:00Z","v":1193,"vw":34.918572},{"c":34.93,"h":34.93,"l":34.93,"n":20,"o":34.93,"t":"2026-10-16T18:50:00Z","v":382,"vw":34.93},{"c":34.91,"h":34.94,"l":34.88,"n":52,"o":34.88,"t":"2026-10-16T18:55:00Z","v":1456,"vw":34.915},{"c":34.95,"h":34.97,"l":34.93,"n":80,"o":34.93,"t":"2026-10-16T19:00:00Z","v":2247,"vw":34.95},{"c":34.96,"h":34.96,"l":34.9401,"n":36,"o":34.95,"t":"2026-10-16T19:05:00Z","v":967,"vw":34.953127},{"c":34.98,"h":34.99,"l":34.96,"n":72,"o":34.965,"t":"2026-10-16T19:10:00Z","v":1574,"vw":34.9755},{"c":34.97,"h":34.99,"l":34.96,"n":79,"o":34.99,"t":"2026-10-16T19:15:00Z","v":2920,"vw":34.975808},{"c":34.996,"h":35,"l":34.9835,"n":42,"o":34.99,"t":"2026-10-16T19:20:00Z","v":2478,"vw":34.994329},{"c":34.975,"h":34.99,"l":34.975,"n":43,"o":34.99,"t":"2026-10-16T19:25:00Z","v":1338,"vw":34.980519},{"c":35.01,"h":35.01,"l":34.98,"n":101,"o":34.985,"t":"2026-10-16T19:30:00Z","v":2696,"vw":34.994116},{"c":34.93,"h":35.005,"l":34.93,"n":156,"o":35.005,"t":"2026-10-16T19:35:00Z","v":3108,"vw":34.971364},{"c":34.91,"h":34.92,"l":34.89,"n":65,"o":34.9,"t":"2026-10-16T19:40:00Z","v":2247,"vw":34.902212},{"c":34.915,"h":34.94,"l":34.89,"n":257,"o":34.89,"t":"2026-10-16T19:45:00Z","v":9705,"vw":34.91347},{"c":34.92,"h":35,"l":34.84,"n":506,"o":34.95,"t":"2026-10-16T19:50:00Z","v":30084,"vw":34.909538},{"c":34.89,"h":34.945,"l":34.8,"n":792,"o":34.87,"t":"2026-10-16T19:55:00Z","v":26123,"vw":34.892637},{"c":34.91,"h":34.91,"l":34.91,"n":18,"o":34.91,"t":"2026-10-16T20:00:00Z","v":97808,"vw":34.91},{"c":34.78,"h":34.78,"l":34.78,"n":3,"o":34.78,"t":"2026-10-19T12:15:00Z","v":294,"vw":34.78},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-19T12:55:00Z","v":230,"vw":34.74},{"c":34.64,"h":34.65,"l":34.64,"n":2,"o":34.65,"t":"2026-10-19T13:00:00Z","v":230,"vw":34.644348},{"c":34.7,"h":34.82,"l":34.7,"n":10,"o":34.82,"t":"2026-10-19T13:30:00Z","v":1658,"vw":34.81256},{"c":34.758,"h":34.758,"l":34.5101,"n":10,"o":34.5101,"t":"2026-10-19T13:45:00Z","v":697,"vw":34.597638},{"c":34.45,"h":34.45,"l":34.45,"n":4,"o":34.45,"t":"2026-10-19T13:55:00Z","v":122,"vw":34.45},{"c":34.575,"h":34.63,"l":34.575,"n":23,"o":34.62,"t":"2026-10-19T14:00:00Z","v":678,"vw":34.613},{"c":34.69,"h":34.77,"l":34.69,"n":23,"o":34.69,"t":"2026-10-19T14:05:00Z","v":701,"vw":34.716},{"c":34.5901,"h":34.5901,"l":34.5901,"n":5,"o":34.5901,"t":"2026-10-19T14:15:00Z","v":589,"vw":34.5901},{"c":34.54,"h":34.58,"l":34.54,"n":7,"o":34.56,"t":"2026-10-19T14:25:00Z","v":345,"vw":34.56},{"c":34.6544,"h":34.68,"l":34.6544,"n":13,"o":34.68,"t":"2026-10-19T14:35:00Z","v":317,"vw":34.670412},{"c":34.72,"h":34.72,"l":34.72,"n":3,"o":34.72,"t":"2026-10-19T15:00:00Z","v":119,"vw":34.72},{"c":34.76,"h":34.78,"l":34.685,"n":12,"o":34.78,"t":"2026-10-19T15:05:00Z","v":578,"vw":34.744179},{"c":34.91,"h":34.91,"l":34.77,"n":142,"o":34.77,"t":"2026-10-19T15:10:00Z","v":4722,"vw":34.832608},{"c":34.86,"h":34.9,"l":34.835,"n":95,"o":34.9,"t":"2026-10-19T15:15:00Z","v":3247,"vw":34.8756},{"c":34.91,"h":34.91,"l":34.848,"n":9,"o":34.848,"t":"2026-10-19T15:20:00Z","v":261,"vw":34.874957},{"c":34.83,"h":34.87,"l":34.82,"n":60,"o":34.87,"t":"2026-10-19T15:25:00Z","v":1683,"vw":34.835},{"c":34.84,"h":34.84,"l":34.84,"n":23,"o":34.84,"t":"2026-10-19T15:40:00Z","v":427,"vw":34.84},{"c":34.815,"h":34.815,"l":34.815,"n":7,"o":34.815,"t":"2026-10-19T15:45:00Z","v":183,"vw":34.815},{"c":34.78,"h":34.78,"l":34.78,"n":30,"o":34.78,"t":"2026-10-19T15:50:00Z","v":652,"vw":34.78},{"c":34.8,"h":34.8,"l":34.78,"n":51,"o":34.79,"t":"2026-10-19T15:55:00Z","v":1567,"vw":34.796},{"c":34.75,"h":34.785,"l":34.75,"n":74,"o":34.785,"t":"2026-10-19T16:00:00Z","v":2700,"vw":34.759286},{"c":34.75,"h":34.75,"l":34.75,"n":13,"o":34.75,"t":"2026-10-19T16:05:00Z","v":353,"vw":34.75},{"c":34.7499,"h":34.7499,"l":34.7499,"n":2,"o":34.7499,"t":"2026-10-19T16:10:00Z","v":496,"vw":34.7499},{"c":34.72,"h":34.72,"l":34.71,"n":36,"o":34.71,"t":"2026-10-19T16:15:00Z","v":910,"vw":34.714},{"c":34.72,"h":34.72,"l":34.72,"n":8,"o":34.72,"t":"2026-10-19T16:20:00Z","v":337,"vw":34.72},{"c":34.73,"h":34.73,"l":34.73,"n":8,"o":34.73,"t":"2026-10-19T16:25:00Z","v":224,"vw":34.73},{"c":34.675,"h":34.69,"l":34.675,"n":40,"o":34.69,"t":"2026-10-19T16:30:00Z","v":614,"vw":34.6825},{"c":34.675,"h":34.675,"l":34.675,"n":5,"o":34.675,"t":"2026-10-19T16:35:00Z","v":362,"vw":34.675},{"c":34.72,"h":34.72,"l":34.72,"n":23,"o":34.72,"t":"2026-10-19T16:40:00Z","v":389,"vw":34.72},{"c":34.72,"h":34.72,"l":34.72,"n":17,"o":34.72,"t":"2026-10-19T16:50:00Z","v":224,"vw":34.72},{"c":34.7,"h":34.725,"l":34.7,"n":34,"o":34.725,"t":"2026-10-19T17:00:00Z","v":877,"vw":34.708696},{"c":34.66,"h":34.66,"l":34.66,"n":5,"o":34.66,"t":"2026-10-19T17:05:00Z","v":121,"vw":34.66},{"c":34.65,"h":34.65,"l":34.65,"n":24,"o":34.65,"t":"2026-10-19T17:20:00Z","v":518,"vw":34.65},{"c":34.68,"h":34.68,"l":34.68,"n":10,"o":34.68,"t":"2026-10-19T17:25:00Z","v":236,"vw":34.68},{"c":34.685,"h":34.69,"l":34.6713,"n":32,"o":34.69,"t":"2026-10-19T17:30:00Z","v":806,"vw":34.681203},{"c":34.7,"h":34.7,"l":34.7,"n":5,"o":34.7,"t":"2026-10-19T17:35:00Z","v":116,"vw":34.7},{"c":34.69,"h":34.7099,"l":34.69,"n":9,"o":34.7099,"t":"2026-10-19T17:45:00Z","v":1148,"vw":34.705181},{"c":34.71,"h":34.71,"l":34.71,"n":19,"o":34.71,"t":"2026-10-19T17:50:00Z","v":460,"vw":34.71},{"c":34.68,"h":34.715,"l":34.68,"n":70,"o":34.715,"t":"2026-10-19T17:55:00Z","v":7401,"vw":34.698227},{"c":34.67,"h":34.67,"l":34.66,"n":24,"o":34.66,"t":"2026-10-19T18:00:00Z","v":1416,"vw":34.668413},{"c":34.68,"h":34.68,"l":34.68,"n":12,"o":34.68,"t":"2026-10-19T18:05:00Z","v":411,"vw":34.68},{"c":34.64,"h":34.64,"l":34.64,"n":19,"o":34.64,"t":"2026-10-19T18:10:00Z","v":475,"vw":34.64},{"c":34.67,"h":34.67,"l":34.67,"n":21,"o":34.67,"t":"2026-10-19T18:20:00Z","v":618,"vw":34.67},{"c":34.645,"h":34.65,"l":34.645,"n":30,"o":34.65,"t":"2026-10-19T18:25:00Z","v":828,"vw":34.6475},{"c":34.59,"h":34.61,"l":34.59,"n":31,"o":34.6,"t":"2026-10-19T18:30:00Z","v":2170,"vw":34.600276},{"c":34.6,"h":34.6,"l":34.58,"n":42,"o":34.58,"t":"2026-10-19T18:35:00Z","v":1077,"vw":34.596644},{"c":34.605,"h":34.605,"l":34.59,"n":17,"o":34.59,"t":"2026-10-19T18:45:00Z","v":1943,"vw":34.592145},{"c":34.6,"h":34.62,"l":34.58,"n":80,"o":34.59,"t":"2026-10-19T18:50:00Z","v":2703,"vw":34.604415},{"c":34.61,"h":34.61,"l":34.61,"n":50,"o":34.61,"t":"2026-10-19T19:00:00Z","v":1604,"vw":34.61},{"c":34.615,"h":34.615,"l":34.615,"n":18,"o":34.615,"t":"2026-10-19T19:05:00Z","v":562,"vw":34.615},{"c":34.6,"h":34.625,"l":34.6,"n":43,"o":34.625,"t":"2026-10-19T19:10:00Z","v":950,"vw":34.608039},{"c":34.65,"h":34.65,"l":34.605,"n":45,"o":34.605,"t":"2026-10-19T19:15:00Z","v":1367,"vw":34.615025},{"c":34.66,"h":34.71,"l":34.65,"n":101,"o":34.65,"t":"2026-10-19T19:20:00Z","v":2123,"vw":34.669767},{"c":34.7,"h":34.7,"l":34.685,"n":37,"o":34.69,"t":"2026-10-19T19:25:00Z","v":1142,"vw":34.69125},{"c":34.69,"h":34.69,"l":34.66,"n":105,"o":34.67,"t":"2026-10-19T19:30:00Z","v":3325,"vw":34.675504},{"c":34.71,"h":34.71,"l":34.71,"n":31,"o":34.71,"t":"2026-10-19T19:35:00Z","v":441,"vw":34.71},{"c":34.69,"h":34.69,"l":34.69,"n":16,"o":34.69,"t":"2026-10-19T19:40:00Z","v":1476,"vw":34.69},{"c":34.69,"h":34.69,"l":34.69,"n":77,"o":34.69,"t":"2026-10-19T19:45:00Z","v":1232,"vw":34.69},{"c":34.66,"h":34.7,"l":34.66,"n":207,"o":34.695,"t":"2026-10-19T19:50:00Z","v":5712,"vw":34.688276},{"c":34.46,"h":34.66,"l":34.36,"n":1082,"o":34.65,"t":"2026-10-19T19:55:00Z","v":52349,"vw":34.474857},{"c":34.45,"h":34.45,"l":34.45,"n":17,"o":34.45,"t":"2026-10-19T20:00:00Z","v":47300,"vw":34.45},{"c":34.18,"h":34.18,"l":34.18,"n":4,"o":34.18,"t":"2026-10-19T20:55:00Z","v":370,"vw":34.18},{"c":35,"h":35,"l":34.58,"n":23,"o":34.58,"t":"2026-10-20T13:30:00Z","v":2514,"vw":34.638861},{"c":35.295,"h":35.295,"l":34.92,"n":41,"o":34.92,"t":"2026-10-20T13:35:00Z","v":1326,"vw":35.097778},{"c":35.33,"h":35.33,"l":35.27,"n":15,"o":35.32,"t":"2026-10-20T13:40:00Z","v":839,"vw":35.315},{"c":35.48,"h":35.48,"l":35.15,"n":12,"o":35.47,"t":"2026-10-20T13:45:00Z","v":753,"vw":35.317539},{"c":35.33,"h":35.57,"l":35.2,"n":82,"o":35.43,"t":"2026-10-20T13:50:00Z","v":3371,"vw":35.35131},{"c":35.305,"h":35.305,"l":35.305,"n":9,"o":35.305,"t":"2026-10-20T13:55:00Z","v":532,"vw":35.305},{"c":35.295,"h":35.295,"l":35.1147,"n":11,"o":35.1147,"t":"2026-10-20T14:00:00Z","v":735,"vw":35.208317},{"c":35.69,"h":35.69,"l":35.225,"n":111,"o":35.255,"t":"2026-10-20T14:20:00Z","v":3300,"vw":35.506593},{"c":35.59,"h":35.695,"l":35.59,"n":26,"o":35.695,"t":"2026-10-20T14:30:00Z","v":1479,"vw":35.616739},{"c":35.58,"h":35.66,"l":35.45,"n":82,"o":35.64,"t":"2026-10-20T14:35:00Z","v":4679,"vw":35.528451},{"c":35.6,"h":35.6,"l":35.52,"n":94,"o":35.52,"t":"2026-10-20T14:40:00Z","v":13098,"vw":35.520674},{"c":35.705,"h":35.705,"l":35.705,"n":13,"o":35.705,"t":"2026-10-20T14:45:00Z","v":367,"vw":35.705},{"c":35.74,"h":35.74,"l":35.73,"n":12,"o":35.73,"t":"2026-10-20T14:50:00Z","v":584,"vw":35.733333},{"c":35.65,"h":35.66,"l":35.65,"n":34,"o":35.66,"t":"2026-10-20T14:55:00Z","v":1117,"vw":35.651176},{"c":35.54,"h":35.6,"l":35.54,"n":68,"o":35.59,"t":"2026-10-20T15:00:00Z","v":1127,"vw":35.57619},{"c":35.585,"h":35.585,"l":35.5,"n":101,"o":35.5,"t":"2026-10-20T15:05:00Z","v":2676,"vw":35.528118},{"c":35.48,"h":35.56,"l":35.48,"n":132,"o":35.56,"t":"2026-10-20T15:10:00Z","v":3983,"vw":35.506486},{"c":35.56,"h":35.56,"l":35.475,"n":13,"o":35.475,"t":"2026-10-20T15:15:00Z","v":784,"vw":35.519167},{"c":35.53,"h":35.53,"l":35.47,"n":71,"o":35.48,"t":"2026-10-20T15:25:00Z","v":2465,"vw":35.512162},{"c":35.47,"h":35.47,"l":35.47,"n":22,"o":35.47,"t":"2026-10-20T15:35:00Z","v":789,"vw":35.47},{"c":35.58,"h":35.58,"l":35.57,"n":29,"o":35.57,"t":"2026-10-20T15:40:00Z","v":773,"vw":35.575},{"c":35.56,"h":35.56,"l":35.54,"n":27,"o":35.54,"t":"2026-10-20T15:45:00Z","v":651,"vw":35.55},{"c":35.515,"h":35.515,"l":35.515,"n":3,"o":35.515,"t":"2026-10-20T15:50:00Z","v":240,"vw":35.515},{"c":35.49,"h":35.515,"l":35.45,"n":58,"o":35.515,"t":"2026-10-20T15:55:00Z","v":1034,"vw":35.483097},{"c":35.4799,"h":35.49,"l":35.47,"n":39,"o":35.49,"t":"2026-10-20T16:00:00Z","v":1402,"vw":35.479948},{"c":35.52,"h":35.52,"l":35.49,"n":54,"o":35.49,"t":"2026-10-20T16:05:00Z","v":893,"vw":35.506556},{"c":35.37,"h":35.37,"l":35.37,"n":30,"o":35.37,"t":"2026-10-20T16:10:00Z","v":295,"vw":35.37},{"c":35.44,"h":35.44,"l":35.43,"n":19,"o":35.43,"t":"2026-10-20T16:15:00Z","v":947,"vw":35.435666},{"c":35.35,"h":35.35,"l":35.35,"n":3,"o":35.35,"t":"2026-10-20T16:20:00Z","v":108,"vw":35.35},{"c":35.41,"h":35.41,"l":35.41,"n":24,"o":35.41,"t":"2026-10-20T16:30:00Z","v":466,"vw":35.41},{"c":35.4,"h":35.4,"l":35.36,"n":45,"o":35.3912,"t":"2026-10-20T16:45:00Z","v":898,"vw":35.3856},{"c":35.38,"h":35.44,"l":35.38,"n":69,"o":35.42,"t":"2026-10-20T16:50:00Z","v":1462,"vw":35.42},{"c":35.39,"h":35.39,"l":35.39,"n":27,"o":35.39,"t":"2026-10-20T17:00:00Z","v":606,"vw":35.39},{"c":35.375,"h":35.375,"l":35.375,"n":5,"o":35.375,"t":"2026-10-20T17:05:00Z","v":118,"vw":35.375},{"c":35.375,"h":35.375,"l":35.375,"n":18,"o":35.375,"t":"2026-10-20T17:10:00Z","v":850,"vw":35.375},{"c":35.4,"h":35.43,"l":35.365,"n":87,"o":35.365,"t":"2026-10-20T17:15:00Z","v":2719,"vw":35.406785},{"c":35.39,"h":35.42,"l":35.39,"n":47,"o":35.42,"t":"2026-10-20T17:30:00Z","v":3013,"vw":35.392143},{"c":35.415,"h":35.42,"l":35.375,"n":40,"o":35.375,"t":"2026-10-20T17:40:00Z","v":945,"vw":35.396117},{"c":35.44,"h":35.44,"l":35.44,"n":11,"o":35.44,"t":"2026-10-20T17:45:00Z","v":429,"vw":35.44},{"c":35.405,"h":35.405,"l":35.405,"n":5,"o":35.405,"t":"2026-10-20T17:50:00Z","v":168,"vw":35.405},{"c":35.38,"h":35.38,"l":35.38,"n":20,"o":35.38,"t":"2026-10-20T17:55:00Z","v":204,"vw":35.38},{"c":35.38,"h":35.38,"l":35.38,"n":7,"o":35.38,"t":"2026-10-20T18:00:00Z","v":2313,"vw":35.38},{"c":35.363,"h":35.39,"l":35.35,"n":25,"o":35.39,"t":"2026-10-20T18:05:00Z","v":857,"vw":35.368935},{"c":35.4,"h":35.4,"l":35.38,"n":54,"o":35.38,"t":"2026-10-20T18:10:00Z","v":1579,"vw":35.39004},{"c":35.33,"h":35.39,"l":35.33,"n":51,"o":35.39,"t":"2026-10-20T18:15:00Z","v":1073,"vw":35.352727},{"c":35.32,"h":35.32,"l":35.32,"n":14,"o":35.32,"t":"2026-10-20T18:20:00Z","v":261,"vw":35.32},{"c":35.32,"h":35.32,"l":35.32,"n":17,"o":35.32,"t":"2026-10-20T18:25:00Z","v":421,"vw":35.32},{"c":35.38,"h":35.38,"l":35.36,"n":54,"o":35.36,"t":"2026-10-20T18:30:00Z","v":1091,"vw":35.366667},{"c":35.3401,"h":35.38,"l":35.3401,"n":38,"o":35.38,"t":"2026-10-20T18:35:00Z","v":1707,"vw":35.346516},{"c":35.35,"h":35.38,"l":35.35,"n":43,"o":35.38,"t":"2026-10-20T18:40:00Z","v":583,"vw":35.365},{"c":35.36,"h":35.36,"l":35.36,"n":34,"o":35.36,"t":"2026-10-20T18:45:00Z","v":1056,"vw":35.36},{"c":35.38,"h":35.38,"l":35.36,"n":40,"o":35.38,"t":"2026-10-20T18:50:00Z","v":1350,"vw":35.368812},{"c":35.41,"h":35.41,"l":35.37,"n":68,"o":35.37,"t":"2026-10-20T18:55:00Z","v":1414,"vw":35.390861},{"c":35.44,"h":35.48,"l":35.44,"n":91,"o":35.45,"t":"2026-10-20T19:00:00Z","v":3161,"vw":35.461035},{"c":35.3801,"h":35.42,"l":35.36,"n":49,"o":35.42,"t":"2026-10-20T19:05:00Z","v":4155,"vw":35.389664},{"c":35.36,"h":35.38,"l":35.3403,"n":43,"o":35.36,"t":"2026-10-20T19:10:00Z","v":1598,"vw":35.355225},{"c":35.3851,"h":35.4,"l":35.365,"n":51,"o":35.365,"t":"2026-10-20T19:15:00Z","v":1857,"vw":35.382289},{"c":35.42,"h":35.42,"l":35.36,"n":97,"o":35.375,"t":"2026-10-20T19:20:00Z","v":3326,"vw":35.385372},{"c":35.46,"h":35.49,"l":35.44,"n":167,"o":35.44,"t":"2026-10-20T19:25:00Z","v":4036,"vw":35.466039},{"c":35.41,"h":35.445,"l":35.41,"n":43,"o":35.435,"t":"2026-10-20T19:30:00Z","v":1085,"vw":35.43},{"c":35.36,"h":35.37,"l":35.35,"n":52,"o":35.35,"t":"2026-10-20T19:35:00Z","v":1952,"vw":35.354096},{"c":35.43,"h":35.43,"l":35.39,"n":74,"o":35.39,"t":"2026-10-20T19:40:00Z","v":3035,"vw":35.41425},{"c":35.355,"h":35.44,"l":35.355,"n":109,"o":35.44,"t":"2026-10-20T19:45:00Z","v":3257,"vw":35.394605},{"c":35.38,"h":35.39,"l":35.295,"n":135,"o":35.33,"t":"2026-10-20T19:50:00Z","v":5261,"vw":35.362935},{"c":35.36,"h":35.44,"l":35.36,"n":637,"o":35.4,"t":"2026-10-20T19:55:00Z","v":22623,"vw":35.389451},{"c":35.36,"h":35.36,"l":35.36,"n":17,"o":35.36,"t":"2026-10-20T20:00:00Z","v":50416,"vw":35.36},{"c":35.45,"h":35.47,"l":35.38,"n":54,"o":35.47,"t":"2026-10-21T13:30:00Z","v":1679,"vw":35.4501},{"c":35.58,"h":35.58,"l":35.58,"n":8,"o":35.58,"t":"2026-10-21T13:40:00Z","v":245,"vw":35.58},{"c":35.3701,"h":35.3804,"l":35.3701,"n":14,"o":35.3804,"t":"2026-10-21T13:55:00Z","v":1168,"vw":35.37525},{"c":35.39,"h":35.49,"l":35.39,"n":34,"o":35.49,"t":"2026-10-21T14:00:00Z","v":694,"vw":35.414631},{"c":35.29,"h":35.29,"l":35.27,"n":7,"o":35.27,"t":"2026-10-21T14:05:00Z","v":209,"vw":35.28},{"c":35.27,"h":35.33,"l":35.2501,"n":15,"o":35.33,"t":"2026-10-21T14:10:00Z","v":765,"vw":35.276155},{"c":35.25,"h":35.2501,"l":35.25,"n":24,"o":35.2501,"t":"2026-10-21T14:15:00Z","v":859,"vw":35.250074},{"c":35.29,"h":35.29,"l":35.225,"n":28,"o":35.225,"t":"2026-10-21T14:20:00Z","v":916,"vw":35.269286},{"c":35.265,"h":35.265,"l":35.25,"n":46,"o":35.26,"t":"2026-10-21T14:25:00Z","v":1964,"vw":35.25917},{"c":35.275,"h":35.3,"l":35.275,"n":13,"o":35.2825,"t":"2026-10-21T14:30:00Z","v":1143,"vw":35.280337},{"c":35.27,"h":35.3,"l":35.27,"n":64,"o":35.3,"t":"2026-10-21T14:35:00Z","v":4099,"vw":35.274946},{"c":35.23,"h":35.24,"l":35.23,"n":27,"o":35.24,"t":"2026-10-21T14:45:00Z","v":832,"vw":35.232},{"c":35.21,"h":35.3,"l":35.19,"n":24,"o":35.19,"t":"2026-10-21T14:50:00Z","v":1415,"vw":35.239577},{"c":35.165,"h":35.165,"l":35.165,"n":7,"o":35.165,"t":"2026-10-21T14:55:00Z","v":147,"vw":35.165},{"c":35.105,"h":35.105,"l":35.075,"n":24,"o":35.075,"t":"2026-10-21T15:00:00Z","v":516,"vw":35.094868},{"c":35.1185,"h":35.1185,"l":35.1185,"n":8,"o":35.1185,"t":"2026-10-21T15:10:00Z","v":1111,"vw":35.1185},{"c":35.12,"h":35.15,"l":35.12,"n":10,"o":35.15,"t":"2026-10-21T15:15:00Z","v":304,"vw":35.135},{"c":35.225,"h":35.23,"l":35.11,"n":104,"o":35.11,"t":"2026-10-21T15:25:00Z","v":17134,"vw":35.171148},{"c":35.34,"h":35.35,"l":35.19,"n":237,"o":35.225,"t":"2026-10-21T15:30:00Z","v":16805,"vw":35.235525},{"c":35.365,"h":35.39,"l":35.365,"n":33,"o":35.39,"t":"2026-10-21T15:35:00Z","v":1127,"vw":35.384589},{"c":35.355,"h":35.355,"l":35.355,"n":6,"o":35.355,"t":"2026-10-21T15:40:00Z","v":126,"vw":35.355},{"c":35.33,"h":35.33,"l":35.31,"n":23,"o":35.31,"t":"2026-10-21T15:45:00Z","v":747,"vw":35.323333},{"c":35.245,"h":35.335,"l":35.245,"n":93,"o":35.335,"t":"2026-10-21T15:50:00Z","v":6016,"vw":35.326694},{"c":35.221,"h":35.245,"l":35.221,"n":15,"o":35.245,"t":"2026-10-21T15:55:00Z","v":697,"vw":35.225117},{"c":35.21,"h":35.295,"l":35.21,"n":122,"o":35.27,"t":"2026-10-21T16:00:00Z","v":8147,"vw":35.269219},{"c":35.14,"h":35.14,"l":35.14,"n":3,"o":35.14,"t":"2026-10-21T16:05:00Z","v":106,"vw":35.14},{"c":35.115,"h":35.16,"l":35.115,"n":63,"o":35.14,"t":"2026-10-21T16:10:00Z","v":2289,"vw":35.140769},{"c":35.11,"h":35.145,"l":35.1,"n":14,"o":35.1,"t":"2026-10-21T16:15:00Z","v":492,"vw":35.118333},{"c":35.2199,"h":35.2199,"l":35.13,"n":14,"o":35.13,"t":"2026-10-21T16:20:00Z","v":2512,"vw":35.21591},{"c":35.22,"h":35.22,"l":35.22,"n":11,"o":35.22,"t":"2026-10-21T16:25:00Z","v":354,"vw":35.22},{"c":35.21,"h":35.21,"l":35.21,"n":8,"o":35.21,"t":"2026-10-21T16:30:00Z","v":374,"vw":35.21},{"c":35.31,"h":35.31,"l":35.235,"n":107,"o":35.24,"t":"2026-10-21T16:35:00Z","v":9869,"vw":35.253949},{"c":35.28,"h":35.28,"l":35.28,"n":5,"o":35.28,"t":"2026-10-21T16:40:00Z","v":210,"vw":35.28},{"c":35.27,"h":35.27,"l":35.27,"n":8,"o":35.27,"t":"2026-10-21T16:45:00Z","v":370,"vw":35.27},{"c":35.31,"h":35.32,"l":35.24,"n":105,"o":35.24,"t":"2026-10-21T16:50:00Z","v":7976,"vw":35.270762},{"c":35.335,"h":35.34,"l":35.335,"n":35,"o":35.34,"t":"2026-10-21T16:55:00Z","v":1064,"vw":35.338125},{"c":35.365,"h":35.365,"l":35.36,"n":27,"o":35.36,"t":"2026-10-21T17:00:00Z","v":654,"vw":35.362439},{"c":35.34,"h":35.38,"l":35.34,"n":8,"o":35.38,"t":"2026-10-21T17:10:00Z","v":331,"vw":35.36},{"c":35.345,"h":35.345,"l":35.345,"n":3,"o":35.345,"t":"2026-10-21T17:20:00Z","v":110,"vw":35.345},{"c":35.34,"h":35.34,"l":35.34,"n":5,"o":35.34,"t":"2026-10-21T17:25:00Z","v":806,"vw":35.34},{"c":35.34,"h":35.34,"l":35.34,"n":31,"o":35.34,"t":"2026-10-21T17:30:00Z","v":2220,"vw":35.34},{"c":35.29,"h":35.3,"l":35.29,"n":39,"o":35.3,"t":"2026-10-21T17:35:00Z","v":877,"vw":35.293333},{"c":35.28,"h":35.28,"l":35.28,"n":10,"o":35.28,"t":"2026-10-21T17:40:00Z","v":288,"vw":35.28},{"c":35.209,"h":35.209,"l":35.209,"n":2,"o":35.209,"t":"2026-10-21T17:45:00Z","v":236,"vw":35.209},{"c":35.18,"h":35.18,"l":35.18,"n":15,"o":35.18,"t":"2026-10-21T17:50:00Z","v":368,"vw":35.18},{"c":35.165,"h":35.165,"l":35.165,"n":27,"o":35.165,"t":"2026-10-21T18:00:00Z","v":770,"vw":35.165},{"c":35.12,"h":35.17,"l":35.12,"n":32,"o":35.14,"t":"2026-10-21T18:05:00Z","v":1303,"vw":35.128902},{"c":35.0901,"h":35.0901,"l":35.0901,"n":7,"o":35.0901,"t":"2026-10-21T18:10:00Z","v":244,"vw":35.0901},{"c":35.14,"h":35.175,"l":35.14,"n":58,"o":35.17,"t":"2026-10-21T18:15:00Z","v":1658,"vw":35.151142},{"c":35.105,"h":35.105,"l":35.105,"n":5,"o":35.105,"t":"2026-10-21T18:20:00Z","v":178,"vw":35.105},{"c":35.07,"h":35.09,"l":35.07,"n":19,"o":35.09,"t":"2026-10-21T18:35:00Z","v":425,"vw":35.076667},{"c":35.11,"h":35.11,"l":35.11,"n":19,"o":35.11,"t":"2026-10-21T18:40:00Z","v":314,"vw":35.11},{"c":35.04,"h":35.1,"l":35.04,"n":44,"o":35.1,"t":"2026-10-21T18:45:00Z","v":948,"vw":35.07},{"c":34.975,"h":34.975,"l":34.96,"n":40,"o":34.97,"t":"2026-10-21T18:50:00Z","v":1392,"vw":34.971069},{"c":34.87,"h":34.93,"l":34.87,"n":68,"o":34.93,"t":"2026-10-21T18:55:00Z","v":1645,"vw":34.905778},{"c":34.94,"h":34.97,"l":34.84,"n":128,"o":34.84,"t":"2026-10-21T19:00:00Z","v":4003,"vw":34.920315},{"c":35.09,"h":35.09,"l":34.95,"n":170,"o":34.96,"t":"2026-10-21T19:05:00Z","v":11883,"vw":34.978663},{"c":35.09,"h":35.12,"l":35.09,"n":46,"o":35.12,"t":"2026-10-21T19:10:00Z","v":758,"vw":35.1},{"c":35.2,"h":35.23,"l":35.2,"n":51,"o":35.23,"t":"2026-10-21T19:20:00Z","v":1660,"vw":35.21125},{"c":35.44,"h":35.44,"l":35.26,"n":102,"o":35.26,"t":"2026-10-21T19:25:00Z","v":2074,"vw":35.334815},{"c":35.33,"h":35.41,"l":35.33,"n":87,"o":35.41,"t":"2026-10-21T19:30:00Z","v":1594,"vw":35.365833},{"c":35.23,"h":35.3,"l":35.2,"n":107,"o":35.3,"t":"2026-10-21T19:35:00Z","v":4355,"vw":35.220707},{"c":35.225,"h":35.25,"l":35.195,"n":123,"o":35.195,"t":"2026-10-21T19:40:00Z","v":3169,"vw":35.23394},{"c":35.27,"h":35.27,"l":35.2068,"n":206,"o":35.2068,"t":"2026-10-21T19:45:00Z","v":6463,"vw":35.249578},{"c":35.37,"h":35.38,"l":35.28,"n":229,"o":35.28,"t":"2026-10-21T19:50:00Z","v":8988,"vw":35.320369},{"c":35.38,"h":35.39,"l":35.25,"n":607,"o":35.385,"t":"2026-10-21T19:55:00Z","v":23021,"vw":35.333681},{"c":35.35,"h":35.38,"l":35.35,"n":18,"o":35.38,"t":"2026-10-21T20:00:00Z","v":47925,"vw":35.350098},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-21T20:25:00Z","v":101,"vw":35},{"c":34.975,"h":34.975,"l":34.6,"n":7,"o":34.6,"t":"2026-10-22T13:30:00Z","v":1782,"vw":34.621701},{"c":35.18,"h":35.37,"l":34.63,"n":160,"o":34.63,"t":"2026-10-22T13:35:00Z","v":9460,"vw":35.249272},{"c":35.185,"h":35.59,"l":35.185,"n":14,"o":35.185,"t":"2026-10-22T13:40:00Z","v":789,"vw":35.315016},{"c":35.395,"h":35.395,"l":35.395,"n":4,"o":35.395,"t":"2026-10-22T13:45:00Z","v":211,"vw":35.395},{"c":35.745,"h":35.745,"l":35.395,"n":26,"o":35.395,"t":"2026-10-22T13:50:00Z","v":989,"vw":35.479862},{"c":36.04,"h":36.04,"l":35.52,"n":34,"o":35.52,"t":"2026-10-22T13:55:00Z","v":2735,"vw":35.79},{"c":35.805,"h":36.035,"l":35.52,"n":408,"o":35.97,"t":"2026-10-22T14:00:00Z","v":22941,"vw":35.789552},{"c":35.79,"h":36,"l":35.68,"n":94,"o":35.8,"t":"2026-10-22T14:05:00Z","v":4227,"vw":35.852122},{"c":35.73,"h":35.835,"l":35.73,"n":47,"o":35.74,"t":"2026-10-22T14:10:00Z","v":2037,"vw":35.748186},{"c":35.745,"h":35.745,"l":35.745,"n":34,"o":35.745,"t":"2026-10-22T14:15:00Z","v":1191,"vw":35.745},{"c":35.745,"h":35.745,"l":35.745,"n":9,"o":35.745,"t":"2026-10-22T14:20:00Z","v":407,"vw":35.745},{"c":35.76,"h":35.78,"l":35.74,"n":97,"o":35.74,"t":"2026-10-22T14:25:00Z","v":11752,"vw":35.753786},{"c":35.76,"h":35.765,"l":35.67,"n":85,"o":35.76,"t":"2026-10-22T14:30:00Z","v":7793,"vw":35.731535},{"c":35.44,"h":35.765,"l":35.43,"n":45,"o":35.765,"t":"2026-10-22T14:35:00Z","v":2414,"vw":35.632995},{"c":35.56,"h":35.59,"l":35.5,"n":83,"o":35.5,"t":"2026-10-22T14:40:00Z","v":2508,"vw":35.550956},{"c":35.57,"h":35.57,"l":35.5,"n":47,"o":35.57,"t":"2026-10-22T14:45:00Z","v":2043,"vw":35.525},{"c":35.6,"h":35.6,"l":35.5,"n":12,"o":35.5,"t":"2026-10-22T14:50:00Z","v":482,"vw":35.56},{"c":35.65,"h":35.66,"l":35.585,"n":28,"o":35.585,"t":"2026-10-22T14:55:00Z","v":1156,"vw":35.635946},{"c":35.79,"h":35.8,"l":35.65,"n":130,"o":35.65,"t":"2026-10-22T15:00:00Z","v":13201,"vw":35.767642},{"c":35.76,"h":35.85,"l":35.76,"n":47,"o":35.79,"t":"2026-10-22T15:05:00Z","v":2414,"vw":35.801616},{"c":36.01,"h":36.01,"l":35.82,"n":121,"o":35.82,"t":"2026-10-22T15:10:00Z","v":5002,"vw":35.942406},{"c":36.1,"h":36.11,"l":36.02,"n":99,"o":36.02,"t":"2026-10-22T15:15:00Z","v":6014,"vw":36.069258},{"c":36.135,"h":36.135,"l":36.135,"n":14,"o":36.135,"t":"2026-10-22T15:20:00Z","v":1125,"vw":36.135},{"c":36.125,"h":36.14,"l":36.08,"n":61,"o":36.14,"t":"2026-10-22T15:25:00Z","v":10767,"vw":36.132261},{"c":36.085,"h":36.1293,"l":36.02,"n":87,"o":36.02,"t":"2026-10-22T15:30:00Z","v":4959,"vw":36.07802},{"c":36.14,"h":36.14,"l":36.09,"n":11,"o":36.09,"t":"2026-10-22T15:35:00Z","v":272,"vw":36.119167},{"c":36.04,"h":36.06,"l":36.02,"n":55,"o":36.06,"t":"2026-10-22T15:40:00Z","v":2592,"vw":36.042784},{"c":36.045,"h":36.07,"l":35.975,"n":37,"o":36.01,"t":"2026-10-22T15:45:00Z","v":1696,"vw":36.0252},{"c":36.1,"h":36.1,"l":36.07,"n":23,"o":36.07,"t":"2026-10-22T15:50:00Z","v":640,"vw":36.0925},{"c":35.94,"h":36.055,"l":35.9175,"n":212,"o":36.05,"t":"2026-10-22T15:55:00Z","v":11477,"vw":36.01304},{"c":36.01,"h":36.01,"l":35.91,"n":49,"o":35.96,"t":"2026-10-22T16:00:00Z","v":2015,"vw":35.952314},{"c":36.09,"h":36.09,"l":35.98,"n":85,"o":35.98,"t":"2026-10-22T16:05:00Z","v":2786,"vw":36.002466},{"c":36.105,"h":36.105,"l":36.105,"n":10,"o":36.105,"t":"2026-10-22T16:10:00Z","v":140,"vw":36.105},{"c":36.115,"h":36.16,"l":36.115,"n":26,"o":36.16,"t":"2026-10-22T16:15:00Z","v":970,"vw":36.147776},{"c":36.14,"h":36.25,"l":36.14,"n":72,"o":36.25,"t":"2026-10-22T16:20:00Z","v":2496,"vw":36.209227},{"c":36.13,"h":36.13,"l":36.13,"n":5,"o":36.13,"t":"2026-10-22T16:25:00Z","v":126,"vw":36.13},{"c":36.045,"h":36.08,"l":36.045,"n":41,"o":36.08,"t":"2026-10-22T16:30:00Z","v":1126,"vw":36.071667},{"c":36.255,"h":36.255,"l":36.13,"n":69,"o":36.13,"t":"2026-10-22T16:35:00Z","v":2774,"vw":36.175112},{"c":36.29,"h":36.34,"l":36.255,"n":122,"o":36.255,"t":"2026-10-22T16:40:00Z","v":19990,"vw":36.304692},{"c":36.35,"h":36.35,"l":36.25,"n":58,"o":36.25,"t":"2026-10-22T16:45:00Z","v":1397,"vw":36.295921},{"c":36.36,"h":36.4,"l":36.36,"n":390,"o":36.395,"t":"2026-10-22T16:50:00Z","v":3396,"vw":36.381483},{"c":36.445,"h":36.445,"l":36.375,"n":47,"o":36.375,"t":"2026-10-22T16:55:00Z","v":1211,"vw":36.430833},{"c":36.53,"h":36.665,"l":36.47,"n":208,"o":36.47,"t":"2026-10-22T17:00:00Z","v":19192,"vw":36.58783},{"c":36.58,"h":36.58,"l":36.515,"n":25,"o":36.515,"t":"2026-10-22T17:05:00Z","v":978,"vw":36.567857},{"c":36.53,"h":36.62,"l":36.53,"n":43,"o":36.62,"t":"2026-10-22T17:10:00Z","v":1386,"vw":36.577472},{"c":36.52,"h":36.54,"l":36.52,"n":33,"o":36.54,"t":"2026-10-22T17:15:00Z","v":598,"vw":36.528333},{"c":36.51,"h":36.555,"l":36.4801,"n":32,"o":36.555,"t":"2026-10-22T17:20:00Z","v":6861,"vw":36.490835},{"c":36.41,"h":36.565,"l":36.41,"n":84,"o":36.55,"t":"2026-10-22T17:25:00Z","v":3650,"vw":36.5265},{"c":36.4025,"h":36.45,"l":36.34,"n":71,"o":36.45,"t":"2026-10-22T17:30:00Z","v":1954,"vw":36.4025},{"c":36.37,"h":36.435,"l":36.37,"n":24,"o":36.415,"t":"2026-10-22T17:35:00Z","v":599,"vw":36.406667},{"c":36.41,"h":36.41,"l":36.33,"n":71,"o":36.34,"t":"2026-10-22T17:40:00Z","v":2698,"vw":36.363221},{"c":36.3,"h":36.36,"l":36.245,"n":86,"o":36.36,"t":"2026-10-22T17:45:00Z","v":4411,"vw":36.295343},{"c":36.24,"h":36.25,"l":36.17,"n":56,"o":36.245,"t":"2026-10-22T17:50:00Z","v":1364,"vw":36.225762},{"c":36.385,"h":36.45,"l":36.26,"n":123,"o":36.26,"t":"2026-10-22T17:55:00Z","v":5367,"vw":36.347006},{"c":36.225,"h":36.32,"l":36.225,"n":54,"o":36.32,"t":"2026-10-22T18:00:00Z","v":1200,"vw":36.288631},{"c":36.16,"h":36.225,"l":36.16,"n":27,"o":36.225,"t":"2026-10-22T18:05:00Z","v":720,"vw":36.20875},{"c":36.215,"h":36.215,"l":36.15,"n":25,"o":36.215,"t":"2026-10-22T18:10:00Z","v":858,"vw":36.197006},{"c":36.235,"h":36.235,"l":36.21,"n":50,"o":36.21,"t":"2026-10-22T18:15:00Z","v":1482,"vw":36.221667},{"c":36.205,"h":36.24,"l":36.2,"n":29,"o":36.2,"t":"2026-10-22T18:20:00Z","v":1139,"vw":36.223993},{"c":36.125,"h":36.19,"l":36.09,"n":100,"o":36.18,"t":"2026-10-22T18:25:00Z","v":3989,"vw":36.154234},{"c":36.08,"h":36.14,"l":35.99,"n":151,"o":36.12,"t":"2026-10-22T18:30:00Z","v":6835,"vw":36.069851},{"c":36.11,"h":36.11,"l":36.02,"n":61,"o":36.065,"t":"2026-10-22T18:35:00Z","v":1862,"vw":36.09586},{"c":36.07,"h":36.1,"l":36.06,"n":63,"o":36.1,"t":"2026-10-22T18:40:00Z","v":3061,"vw":36.09383},{"c":36.035,"h":36.05,"l":36.02,"n":99,"o":36.05,"t":"2026-10-22T18:45:00Z","v":2500,"vw":36.034818},{"c":36.245,"h":36.245,"l":36.01,"n":126,"o":36.0605,"t":"2026-10-22T18:50:00Z","v":8586,"vw":36.168632},{"c":36.245,"h":36.32,"l":36.245,"n":109,"o":36.3,"t":"2026-10-22T18:55:00Z","v":1852,"vw":36.278566},{"c":36.23,"h":36.31,"l":36.23,"n":130,"o":36.31,"t":"2026-10-22T19:00:00Z","v":4979,"vw":36.256156},{"c":36.3,"h":36.3,"l":36.25,"n":106,"o":36.28,"t":"2026-10-22T19:05:00Z","v":2359,"vw":36.278437},{"c":36.335,"h":36.335,"l":36.31,"n":119,"o":36.31,"t":"2026-10-22T19:10:00Z","v":5582,"vw":36.332249},{"c":36.335,"h":36.335,"l":36.3239,"n":128,"o":36.335,"t":"2026-10-22T19:15:00Z","v":3773,"vw":36.334439},{"c":36.275,"h":36.365,"l":36.275,"n":202,"o":36.34,"t":"2026-10-22T19:20:00Z","v":14452,"vw":36.333915},{"c":36.28,"h":36.29,"l":36.225,"n":109,"o":36.26,"t":"2026-10-22T19:25:00Z","v":3359,"vw":36.252412},{"c":36.16,"h":36.27,"l":36.16,"n":165,"o":36.27,"t":"2026-10-22T19:30:00Z","v":6678,"vw":36.233164},{"c":36.185,"h":36.22,"l":36.12,"n":91,"o":36.22,"t":"2026-10-22T19:35:00Z","v":3086,"vw":36.187917},{"c":35.995,"h":36.24,"l":35.995,"n":185,"o":36.14,"t":"2026-10-22T19:40:00Z","v":6836,"vw":36.168125},{"c":35.92,"h":36.04,"l":35.85,"n":178,"o":36.04,"t":"2026-10-22T19:45:00Z","v":6221,"vw":35.953095},{"c":35.77,"h":36.05,"l":35.77,"n":324,"o":35.935,"t":"2026-10-22T19:50:00Z","v":16982,"vw":35.931945},{"c":35.8,"h":35.95,"l":35.7,"n":1206,"o":35.86,"t":"2026-10-22T19:55:00Z","v":70872,"vw":35.831401},{"c":35.71,"h":35.71,"l":35.71,"n":26,"o":35.71,"t":"2026-10-22T20:00:00Z","v":89340,"vw":35.71}],"history":[{"c":47.46,"h":49.56,"l":47.46,"n":6571,"o":49.56,"t":"2024-10-21T04:00:00Z","v":240934,"vw":48.293716},{"c":46.77,"h":47.58,"l":46.21,"n":4919,"o":47.34,"t":"2024-10-22T04:00:00Z","v":146786,"vw":46.692996},{"c":46.64,"h":47.1,"l":45.85,"n":4720,"o":46.44,"t":"2024-10-23T04:00:00Z","v":141374,"vw":46.518761},{"c":41.83,"h":45.85,"l":41.78,"n":7142,"o":45.85,"t":"2024-10-24T04:00:00Z","v":356308,"vw":42.761037},{"c":39.65,"h":42.21,"l":39.42,"n":6593,"o":42.21,"t":"2024-10-25T04:00:00Z","v":261905,"vw":40.06814},{"c":40.85,"h":41.075,"l":39.93,"n":6165,"o":39.93,"t":"2024-10-28T04:00:00Z","v":285402,"vw":40.774633},{"c":39.84,"h":40.65,"l":39.27,"n":4848,"o":40.47,"t":"2024-10-29T04:00:00Z","v":226993,"vw":39.821843},{"c":40.01,"h":41.06,"l":39.2055,"n":3255,"o":39.51,"t":"2024-10-30T04:00:00Z","v":152081,"vw":40.235901},{"c":39.71,"h":40.24,"l":39.57,"n":3744,"o":39.92,"t":"2024-10-31T04:00:00Z","v":224237,"vw":39.838221},{"c":41.06,"h":41.25,"l":40.13,"n":5236,"o":40.23,"t":"2024-11-01T04:00:00Z","v":228646,"vw":40.947916},{"c":40.83,"h":40.85,"l":40.215,"n":5464,"o":40.65,"t":"2024-11-04T05:00:00Z","v":202053,"vw":40.684126},{"c":42.26,"h":42.3,"l":40.755,"n":4120,"o":40.89,"t":"2024-11-05T05:00:00Z","v":157656,"vw":42.008143},{"c":49.48,"h":50.17,"l":45.98,"n":12989,"o":46,"t":"2024-11-06T05:00:00Z","v":642930,"vw":49.219969},{"c":46.29,"h":48.81,"l":45.74,"n":7031,"o":48.72,"t":"2024-11-07T05:00:00Z","v":336081,"vw":46.592617},{"c":46.51,"h":47.39,"l":46.1514,"n":5381,"o":46.4,"t":"2024-11-08T05:00:00Z","v":188438,"vw":46.724733},{"c":48.07,"h":48.795,"l":47.2832,"n":5528,"o":47.38,"t":"2024-11-11T05:00:00Z","v":187748,"vw":47.99767},{"c":48.54,"h":49.3,"l":47.97,"n":6561,"o":47.97,"t":"2024-11-12T05:00:00Z","v":313559,"vw":48.638597},{"c":48.47,"h":49.66,"l":48.14,"n":5628,"o":48.97,"t":"2024-11-13T05:00:00Z","v":284197,"vw":48.678761},{"c":48.55,"h":48.99,"l":47.67,"n":6109,"o":48.89,"t":"2024-11-14T05:00:00Z","v":277169,"vw":48.346601},{"c":47.89,"h":49.19,"l":47.71,"n":5894,"o":49.01,"t":"2024-11-15T05:00:00Z","v":238490,"vw":48.05022},{"c":47.78,"h":48.365,"l":47.2,"n":6276,"o":47.34,"t":"2024-11-18T05:00:00Z","v":316756,"vw":47.819144},{"c":46.05,"h":47.545,"l":45.97,"n":5879,"o":46.63,"t":"2024-11-19T05:00:00Z","v":256633,"vw":46.781611},{"c":46.02,"h":46.39,"l":45.05,"n":5701,"o":46.05,"t":"2024-11-20T05:00:00Z","v":184556,"vw":45.692168},{"c":47.42,"h":47.8,"l":46.23,"n":5863,"o":46.23,"t":"2024-11-21T05:00:00Z","v":192352,"vw":47.461367},{"c":47.77,"h":48.29,"l":47.35,"n":5605,"o":47.5,"t":"2024-11-22T05:00:00Z","v":200751,"vw":47.736904},{"c":48.68,"h":50.16,"l":48.165,"n":7235,"o":48.56,"t":"2024-11-25T05:00:00Z","v":318513,"vw":48.902446},{"c":48.49,"h":48.56,"l":47.7,"n":4232,"o":48.13,"t":"2024-11-26T05:00:00Z","v":127243,"vw":48.38987},{"c":48.19,"h":49.28,"l":48.15,"n":3994,"o":48.73,"t":"2024-11-27T05:00:00Z","v":125948,"vw":48.441526},{"c":47.4,"h":48.84,"l":47.11,"n":2757,"o":48.84,"t":"2024-11-29T05:00:00Z","v":116113,"vw":47.537333},{"c":47.07,"h":47.69,"l":46.88,"n":4075,"o":47.41,"t":"2024-12-02T05:00:00Z","v":108933,"vw":47.207956},{"c":45.92,"h":47.25,"l":45.88,"n":3586,"o":47.05,"t":"2024-12-03T05:00:00Z","v":115498,"vw":46.229625},{"c":47.01,"h":47.04,"l":45.68,"n":3718,"o":45.68,"t":"2024-12-04T05:00:00Z","v":179460,"vw":46.711255},{"c":45.57,"h":47.9,"l":45.43,"n":4733,"o":47.07,"t":"2024-12-05T05:00:00Z","v":186067,"vw":46.250198},{"c":46.42,"h":46.5,"l":45.45,"n":3263,"o":45.98,"t":"2024-12-06T05:00:00Z","v":98896,"vw":46.240504},{"c":45.3,"h":46.91,"l":45.1,"n":4651,"o":46.5,"t":"2024-12-09T05:00:00Z","v":177057,"vw":45.474621},{"c":44.43,"h":45.61,"l":44.23,"n":5313,"o":45.3,"t":"2024-12-10T05:00:00Z","v":200120,"vw":44.840603},{"c":45.21,"h":46.255,"l":44.45,"n":5048,"o":45.12,"t":"2024-12-11T05:00:00Z","v":191593,"vw":45.395958},{"c":44.49,"h":45.64,"l":44.45,"n":3904,"o":44.8,"t":"2024-12-12T05:00:00Z","v":111872,"vw":44.744913},{"c":44.19,"h":44.65,"l":43.71,"n":3901,"o":44.1,"t":"2024-12-13T05:00:00Z","v":133096,"vw":44.147248},{"c":44.54,"h":44.69,"l":43.82,"n":3997,"o":44.03,"t":"2024-12-16T05:00:00Z","v":122787,"vw":44.366526},{"c":42.99,"h":44.68,"l":42.885,"n":4203,"o":44.06,"t":"2024-12-17T05:00:00Z","v":135642,"vw":43.355315},{"c":40.18,"h":43.61,"l":39.57,"n":5947,"o":43.33,"t":"2024-12-18T05:00:00Z","v":197404,"vw":40.823683},{"c":38.65,"h":41.44,"l":38.59,"n":7764,"o":41.12,"t":"2024-12-19T05:00:00Z","v":230215,"vw":39.217943},{"c":39.17,"h":40.02,"l":37.83,"n":5858,"o":38.27,"t":"2024-12-20T05:00:00Z","v":558551,"vw":39.112438},{"c":39.23,"h":39.35,"l":38.51,"n":5299,"o":39.15,"t":"2024-12-23T05:00:00Z","v":137457,"vw":39.099718},{"c":39.6,"h":39.77,"l":39.025,"n":2053,"o":39.03,"t":"2024-12-24T05:00:00Z","v":66686,"vw":39.433664},{"c":39.76,"h":39.94,"l":38.67,"n":3083,"o":39.11,"t":"2024-12-26T05:00:00Z","v":84890,"vw":39.541215},{"c":39.44,"h":39.87,"l":38.77,"n":5435,"o":39.3,"t":"2024-12-27T05:00:00Z","v":207714,"vw":39.376269},{"c":39.57,"h":39.85,"l":38.74,"n":4405,"o":38.94,"t":"2024-12-30T05:00:00Z","v":135518,"vw":39.449945},{"c":39.55,"h":40.14,"l":39.26,"n":2946,"o":39.84,"t":"2024-12-31T05:00:00Z","v":106300,"vw":39.662355},{"c":38.54,"h":40.22,"l":38.46,"n":3788,"o":39.98,"t":"2025-01-02T05:00:00Z","v":103790,"vw":38.765082},{"c":38.81,"h":38.94,"l":37.55,"n":4309,"o":38.59,"t":"2025-01-03T05:00:00Z","v":114386,"vw":38.573704},{"c":39.64,"h":40.64,"l":38.7508,"n":3945,"o":38.93,"t":"2025-01-06T05:00:00Z","v":138460,"vw":39.849827},{"c":38.71,"h":40,"l":38.075,"n":4359,"o":39.84,"t":"2025-01-07T05:00:00Z","v":133425,"vw":38.62654},{"c":38.3,"h":38.57,"l":37.97,"n":3604,"o":38.43,"t":"2025-01-08T05:00:00Z","v":95444,"vw":38.318262},{"c":36.75,"h":37.75,"l":36.02,"n":5509,"o":37.24,"t":"2025-01-10T05:00:00Z","v":184090,"vw":36.673987},{"c":37.47,"h":37.51,"l":36.06,"n":5049,"o":36.39,"t":"2025-01-13T05:00:00Z","v":180156,"vw":36.988976},{"c":39.35,"h":39.4418,"l":37.705,"n":4127,"o":37.8,"t":"2025-01-14T05:00:00Z","v":160449,"vw":39.045231},{"c":40.38,"h":41.1486,"l":39.71,"n":4274,"o":41.13,"t":"2025-01-15T05:00:00Z","v":116584,"vw":40.308942},{"c":39.95,"h":40.34,"l":39.745,"n":5131,"o":39.99,"t":"2025-01-16T05:00:00Z","v":174859,"vw":39.979453},{"c":40.66,"h":40.885,"l":40.285,"n":4510,"o":40.51,"t":"2025-01-17T05:00:00Z","v":150986,"vw":40.611826},{"c":41.33,"h":41.4921,"l":40.835,"n":5809,"o":40.95,"t":"2025-01-21T05:00:00Z","v":209369,"vw":41.222457},{"c":40.76,"h":41.555,"l":40.65,"n":7628,"o":41.01,"t":"2025-01-22T05:00:00Z","v":275944,"vw":40.968225},{"c":35.07,"h":38.27,"l":34.555,"n":10305,"o":38,"t":"2025-01-23T05:00:00Z","v":427987,"vw":35.58639},{"c":35.02,"h":35.5,"l":34.65,"n":7330,"o":34.73,"t":"2025-01-24T05:00:00Z","v":284343,"vw":35.048474},{"c":35.99,"h":36.02,"l":34.8164,"n":6647,"o":35.02,"t":"2025-01-27T05:00:00Z","v":301896,"vw":35.592861},{"c":36.2,"h":36.5,"l":35.57,"n":5712,"o":35.6,"t":"2025-01-28T05:00:00Z","v":168747,"vw":36.186524},{"c":35.58,"h":36.39,"l":35.265,"n":5967,"o":35.88,"t":"2025-01-29T05:00:00Z","v":202329,"vw":35.600292},{"c":35.44,"h":36.02,"l":34.94,"n":4842,"o":35.93,"t":"2025-01-30T05:00:00Z","v":215569,"vw":35.549571},{"c":35.49,"h":36.12,"l":35.21,"n":6120,"o":35.3,"t":"2025-01-31T05:00:00Z","v":223615,"vw":35.568433},{"c":34.36,"h":35,"l":33.875,"n":4887,"o":34.38,"t":"2025-02-03T05:00:00Z","v":199864,"vw":34.440888},{"c":35.27,"h":35.42,"l":34.04,"n":6138,"o":34.04,"t":"2025-02-04T05:00:00Z","v":154196,"vw":35.100843},{"c":35.17,"h":35.56,"l":34.78,"n":5648,"o":35.56,"t":"2025-02-05T05:00:00Z","v":196886,"vw":35.093848},{"c":35.65,"h":36,"l":34.84,"n":7525,"o":35.25,"t":"2025-02-06T05:00:00Z","v":354206,"vw":35.487612},{"c":35.3,"h":35.57,"l":34.69,"n":5751,"o":35.56,"t":"2025-02-07T05:00:00Z","v":209393,"vw":35.216584},{"c":35.08,"h":35.88,"l":34.95,"n":5380,"o":35.49,"t":"2025-02-10T05:00:00Z","v":173542,"vw":35.278532},{"c":36.21,"h":36.23,"l":34.57,"n":5697,"o":34.57,"t":"2025-02-11T05:00:00Z","v":187870,"vw":35.849617},{"c":34.8,"h":35.77,"l":34.64,"n":5444,"o":35.39,"t":"2025-02-12T05:00:00Z","v":213629,"vw":34.975001},{"c":34.92,"h":35.02,"l":34.415,"n":4593,"o":34.92,"t":"2025-02-13T05:00:00Z","v":145117,"vw":34.783355},{"c":33.93,"h":35.66,"l":33.63,"n":7794,"o":35.3,"t":"2025-02-14T05:00:00Z","v":278988,"vw":33.996131},{"c":33.77,"h":34.245,"l":33.43,"n":5682,"o":33.84,"t":"2025-02-18T05:00:00Z","v":206222,"vw":33.760772},{"c":33.46,"h":33.7743,"l":33.1619,"n":4697,"o":33.5,"t":"2025-02-19T05:00:00Z","v":204818,"vw":33.413},{"c":32.86,"h":33.39,"l":32.81,"n":5802,"o":33.31,"t":"2025-02-20T05:00:00Z","v":193334,"vw":32.963162},{"c":31.99,"h":33.42,"l":31.86,"n":5233,"o":33.42,"t":"2025-02-21T05:00:00Z","v":197686,"vw":32.285668},{"c":31.99,"h":32.44,"l":31.86,"n":5471,"o":32.38,"t":"2025-02-24T05:00:00Z","v":190762,"vw":32.058719},{"c":32.27,"h":32.645,"l":31.85,"n":7229,"o":32.3,"t":"2025-02-25T05:00:00Z","v":169106,"vw":32.230026},{"c":31.59,"h":32.38,"l":31.25,"n":4578,"o":32.19,"t":"2025-02-26T05:00:00Z","v":169889,"vw":31.607755},{"c":31.64,"h":31.94,"l":31.395,"n":5836,"o":31.49,"t":"2025-02-27T05:00:00Z","v":138560,"vw":31.635099},{"c":31.81,"h":32.08,"l":31.43,"n":6045,"o":31.89,"t":"2025-02-28T05:00:00Z","v":266585,"vw":31.774362},{"c":31.21,"h":32,"l":31.1,"n":7378,"o":31.85,"t":"2025-03-03T05:00:00Z","v":199262,"vw":31.435718},{"c":30.22,"h":31.1,"l":29.985,"n":7725,"o":30.86,"t":"2025-03-04T05:00:00Z","v":226244,"vw":30.413959},{"c":30.05,"h":30.4,"l":29.655,"n":5274,"o":30.04,"t":"2025-03-05T05:00:00Z","v":296860,"vw":30.01996},{"c":29.55,"h":30.08,"l":29.51,"n":6666,"o":29.68,"t":"2025-03-06T05:00:00Z","v":288553,"vw":29.751013},{"c":28.96,"h":29.56,"l":28.56,"n":6900,"o":29.41,"t":"2025-03-07T05:00:00Z","v":275991,"vw":28.962276},{"c":28.01,"h":28.68,"l":27.6,"n":7966,"o":28.26,"t":"2025-03-10T04:00:00Z","v":307279,"vw":28.018387},{"c":27.62,"h":28.28,"l":27.57,"n":8310,"o":28,"t":"2025-03-11T04:00:00Z","v":335321,"vw":27.763331},{"c":28.22,"h":28.51,"l":27.68,"n":8456,"o":27.91,"t":"2025-03-12T04:00:00Z","v":285494,"vw":28.168344},{"c":27.68,"h":28.36,"l":27.58,"n":4321,"o":28.36,"t":"2025-03-13T04:00:00Z","v":159221,"vw":27.755091},{"c":28.62,"h":28.63,"l":27.74,"n":7407,"o":28.03,"t":"2025-03-14T04:00:00Z","v":413083,"vw":28.27289},{"c":28.37,"h":28.87,"l":28.235,"n":5176,"o":28.63,"t":"2025-03-17T04:00:00Z","v":218857,"vw":28.378208},{"c":28.29,"h":28.56,"l":28.01,"n":5093,"o":28.36,"t":"2025-03-18T04:00:00Z","v":240386,"vw":28.272313},{"c":27.54,"h":28.3301,"l":26.5,"n":13905,"o":28.27,"t":"2025-03-19T04:00:00Z","v":1119956,"vw":27.34087},{"c":27.4,"h":28.085,"l":27.02,"n":8129,"o":27.02,"t":"2025-03-20T04:00:00Z","v":411690,"vw":27.561504},{"c":27.34,"h":27.74,"l":27.01,"n":5854,"o":27.22,"t":"2025-03-21T04:00:00Z","v":490303,"vw":27.367378},{"c":27.73,"h":28.0917,"l":27.61,"n":15175,"o":28.01,"t":"2025-03-24T04:00:00Z","v":1235118,"vw":27.81646},{"c":27.96,"h":28.27,"l":27.7,"n":14932,"o":27.79,"t":"2025-03-25T04:00:00Z","v":1373573,"vw":27.974151},{"c":27.25,"h":28.335,"l":26.98,"n":6260,"o":27.75,"t":"2025-03-26T04:00:00Z","v":360653,"vw":27.353417},{"c":27.69,"h":27.9896,"l":26.97,"n":6117,"o":27.28,"t":"2025-03-27T04:00:00Z","v":296400,"vw":27.625777},{"c":26.57,"h":27.96,"l":26.34,"n":6429,"o":27.48,"t":"2025-03-28T04:00:00Z","v":304408,"vw":26.61713},{"c":26.66,"h":26.84,"l":26.06,"n":5901,"o":26.2,"t":"2025-03-31T04:00:00Z","v":348038,"vw":26.603245},{"c":26.84,"h":26.855,"l":26.18,"n":6688,"o":26.41,"t":"2025-04-01T04:00:00Z","v":256258,"vw":26.704024},{"c":27.28,"h":27.29,"l":26.38,"n":6488,"o":26.43,"t":"2025-04-02T04:00:00Z","v":400058,"vw":27.19746},{"c":24.74,"h":26.1,"l":24.6,"n":7917,"o":25.9,"t":"2025-04-03T04:00:00Z","v":458686,"vw":25.069733},{"c":24.35,"h":24.45,"l":22.995,"n":11002,"o":23.51,"t":"2025-04-04T04:00:00Z","v":540113,"vw":23.990253},{"c":23.58,"h":25.565,"l":23.07,"n":10487,"o":23.54,"t":"2025-04-07T04:00:00Z","v":534936,"vw":23.661354},{"c":23.17,"h":24.65,"l":22.8,"n":10317,"o":24.58,"t":"2025-04-08T04:00:00Z","v":614749,"vw":23.638262},{"c":25.71,"h":26.11,"l":22.68,"n":13286,"o":22.82,"t":"2025-04-09T04:00:00Z","v":543983,"vw":24.904375},{"c":23.75,"h":25,"l":22.76,"n":12362,"o":24.98,"t":"2025-04-10T04:00:00Z","v":454077,"vw":23.615772},{"c":23.48,"h":23.83,"l":22.86,"n":6884,"o":23.34,"t":"2025-04-11T04:00:00Z","v":321416,"vw":23.408666},{"c":23.46,"h":23.98,"l":22.97,"n":6952,"o":23.98,"t":"2025-04-14T04:00:00Z","v":374374,"vw":23.466061},{"c":23.88,"h":24.3575,"l":23.48,"n":7772,"o":23.48,"t":"2025-04-15T04:00:00Z","v":370398,"vw":24.003257},{"c":23.9,"h":24.16,"l":23.57,"n":7298,"o":23.79,"t":"2025-04-16T04:00:00Z","v":266509,"vw":23.822977},{"c":24.22,"h":24.32,"l":23.78,"n":6371,"o":23.82,"t":"2025-04-17T04:00:00Z","v":290769,"vw":24.174154},{"c":23.78,"h":23.945,"l":23.41,"n":5597,"o":23.87,"t":"2025-04-21T04:00:00Z","v":230995,"vw":23.704935},{"c":24.96,"h":24.99,"l":23.98,"n":5266,"o":24.07,"t":"2025-04-22T04:00:00Z","v":338733,"vw":24.741588},{"c":24.78,"h":26.81,"l":24.46,"n":12278,"o":25.85,"t":"2025-04-23T04:00:00Z","v":878979,"vw":24.961464},{"c":26.41,"h":26.93,"l":24.3,"n":12337,"o":25.25,"t":"2025-04-24T04:00:00Z","v":777707,"vw":26.24055},{"c":26.59,"h":26.805,"l":25.8801,"n":8974,"o":25.95,"t":"2025-04-25T04:00:00Z","v":530659,"vw":26.543591},{"c":27.04,"h":27.22,"l":26.35,"n":8219,"o":26.61,"t":"2025-04-28T04:00:00Z","v":434135,"vw":26.877294},{"c":26.75,"h":27.13,"l":26.18,"n":9327,"o":26.98,"t":"2025-04-29T04:00:00Z","v":518307,"vw":26.552896},{"c":26.14,"h":26.3,"l":25.59,"n":5793,"o":26.06,"t":"2025-04-30T04:00:00Z","v":251697,"vw":26.091499},{"c":26.68,"h":26.855,"l":25.9414,"n":6425,"o":26.31,"t":"2025-05-01T04:00:00Z","v":295095,"vw":26.633256},{"c":27.28,"h":27.37,"l":26.71,"n":4891,"o":27.15,"t":"2025-05-02T04:00:00Z","v":322027,"vw":27.220852},{"c":26.93,"h":27.89,"l":26.82,"n":5666,"o":26.82,"t":"2025-05-05T04:00:00Z","v":263357,"vw":27.126269},{"c":25.72,"h":26.745,"l":25.7,"n":7897,"o":26.51,"t":"2025-05-06T04:00:00Z","v":398506,"vw":25.954512},{"c":25.81,"h":26.1,"l":25.53,"n":6411,"o":26.1,"t":"2025-05-07T04:00:00Z","v":334017,"vw":25.852648},{"c":26.62,"h":26.7,"l":25.67,"n":6860,"o":26.3,"t":"2025-05-08T04:00:00Z","v":279038,"vw":26.344556},{"c":27.16,"h":27.19,"l":26.41,"n":6320,"o":26.78,"t":"2025-05-09T04:00:00Z","v":257306,"vw":26.933482},{"c":28.57,"h":29.32,"l":28.46,"n":6391,"o":28.63,"t":"2025-05-12T04:00:00Z","v":377191,"vw":28.780151},{"c":28.99,"h":29.17,"l":28.51,"n":4128,"o":28.72,"t":"2025-05-13T04:00:00Z","v":196228,"vw":28.931103},{"c":28.44,"h":29.09,"l":28.29,"n":5431,"o":28.79,"t":"2025-05-14T04:00:00Z","v":189888,"vw":28.493021},{"c":28.23,"h":28.53,"l":28.01,"n":4856,"o":28.23,"t":"2025-05-15T04:00:00Z","v":317639,"vw":28.272342},{"c":28.34,"h":28.53,"l":28.02,"n":3718,"o":28.15,"t":"2025-05-16T04:00:00Z","v":170351,"vw":28.332419},{"c":28.1,"h":28.19,"l":27.75,"n":3603,"o":27.75,"t":"2025-05-19T04:00:00Z","v":159750,"vw":28.074427},{"c":28.17,"h":28.19,"l":27.835,"n":4304,"o":28.05,"t":"2025-05-20T04:00:00Z","v":229508,"vw":28.078892},{"c":26.87,"h":27.765,"l":26.84,"n":3938,"o":27.65,"t":"2025-05-21T04:00:00Z","v":199936,"vw":27.045584},{"c":26.97,"h":27.24,"l":26.49,"n":4909,"o":26.65,"t":"2025-05-22T04:00:00Z","v":204273,"vw":26.980195},{"c":26.95,"h":27.27,"l":26.19,"n":6779,"o":26.19,"t":"2025-05-23T04:00:00Z","v":365486,"vw":26.883023},{"c":28.05,"h":28.06,"l":26.96,"n":5213,"o":27.46,"t":"2025-05-27T04:00:00Z","v":211698,"vw":27.871471},{"c":27.65,"h":28.23,"l":27.605,"n":5342,"o":27.92,"t":"2025-05-28T04:00:00Z","v":244136,"vw":27.749812},{"c":27.91,"h":27.92,"l":27.345,"n":4168,"o":27.82,"t":"2025-05-29T04:00:00Z","v":161396,"vw":27.752655},{"c":27.45,"h":27.775,"l":27.3205,"n":3851,"o":27.77,"t":"2025-05-30T04:00:00Z","v":261342,"vw":27.488507},{"c":27.27,"h":27.44,"l":26.77,"n":4471,"o":27.34,"t":"2025-06-02T04:00:00Z","v":186740,"vw":27.234171},{"c":27.71,"h":27.81,"l":26.98,"n":4039,"o":27.23,"t":"2025-06-03T04:00:00Z","v":154343,"vw":27.603547},{"c":27.51,"h":27.745,"l":27.35,"n":4794,"o":27.62,"t":"2025-06-04T04:00:00Z","v":179353,"vw":27.537547},{"c":27.27,"h":27.57,"l":27.17,"n":4549,"o":27.55,"t":"2025-06-05T04:00:00Z","v":173731,"vw":27.332095},{"c":28.21,"h":28.25,"l":27.43,"n":4236,"o":27.71,"t":"2025-06-06T04:00:00Z","v":196576,"vw":28.061073},{"c":28.56,"h":28.88,"l":28.23,"n":5366,"o":28.55,"t":"2025-06-09T04:00:00Z","v":188083,"vw":28.625337},{"c":29.34,"h":29.555,"l":28.66,"n":5003,"o":28.78,"t":"2025-06-10T04:00:00Z","v":251018,"vw":29.341885},{"c":29.18,"h":29.55,"l":29.04,"n":8939,"o":29.41,"t":"2025-06-11T04:00:00Z","v":300122,"vw":29.195465},{"c":28.73,"h":28.91,"l":28.51,"n":4502,"o":28.91,"t":"2025-06-12T04:00:00Z","v":179706,"vw":28.705949},{"c":27.85,"h":28.3,"l":27.54,"n":4611,"o":28.26,"t":"2025-06-13T04:00:00Z","v":192368,"vw":27.945997},{"c":28.03,"h":28.39,"l":27.95,"n":4178,"o":28.26,"t":"2025-06-16T04:00:00Z","v":146348,"vw":28.07371},{"c":27.53,"h":28.075,"l":27.49,"n":5509,"o":27.68,"t":"2025-06-17T04:00:00Z","v":159470,"vw":27.608855},{"c":27.97,"h":28.28,"l":27.35,"n":4565,"o":27.35,"t":"2025-06-18T04:00:00Z","v":204663,"vw":27.988475},{"c":27.86,"h":28.46,"l":27.86,"n":3513,"o":28.19,"t":"2025-06-20T04:00:00Z","v":401663,"vw":27.972079},{"c":29.23,"h":29.27,"l":27.76,"n":5640,"o":27.85,"t":"2025-06-23T04:00:00Z","v":246418,"vw":28.693752},{"c":29.43,"h":29.99,"l":29.41,"n":5038,"o":29.56,"t":"2025-06-24T04:00:00Z","v":245707,"vw":29.538693},{"c":29.31,"h":29.49,"l":28.9,"n":4656,"o":29.49,"t":"2025-06-25T04:00:00Z","v":281242,"vw":29.238016},{"c":29.84,"h":29.92,"l":29.2629,"n":4043,"o":29.53,"t":"2025-06-26T04:00:00Z","v":155863,"vw":29.730021},{"c":30.04,"h":30.24,"l":29.85,"n":5674,"o":30,"t":"2025-06-27T04:00:00Z","v":720829,"vw":30.052324},{"c":29.8,"h":30.38,"l":29.77,"n":5364,"o":30.26,"t":"2025-06-30T04:00:00Z","v":206074,"vw":29.921662},{"c":31.2,"h":31.89,"l":29.6,"n":4162,"o":29.6,"t":"2025-07-01T04:00:00Z","v":203552,"vw":31.201928},{"c":31.73,"h":31.96,"l":31.164,"n":7058,"o":31.32,"t":"2025-07-02T04:00:00Z","v":234712,"vw":31.726315},{"c":32.27,"h":32.535,"l":32.01,"n":3682,"o":32.01,"t":"2025-07-03T04:00:00Z","v":119702,"vw":32.276151},{"c":31.56,"h":32.42,"l":31.48,"n":6065,"o":31.75,"t":"2025-07-07T04:00:00Z","v":221029,"vw":31.721126},{"c":31.88,"h":32.49,"l":31.51,"n":6076,"o":31.72,"t":"2025-07-08T04:00:00Z","v":404383,"vw":32.045904},{"c":32.18,"h":32.23,"l":31.61,"n":4360,"o":32.14,"t":"2025-07-09T04:00:00Z","v":213980,"vw":32.016919},{"c":32.55,"h":32.67,"l":31.97,"n":5551,"o":32.15,"t":"2025-07-10T04:00:00Z","v":314705,"vw":32.364293},{"c":32.35,"h":32.51,"l":32.03,"n":4042,"o":32.46,"t":"2025-07-11T04:00:00Z","v":147989,"vw":32.335148},{"c":32.49,"h":32.58,"l":31.945,"n":4351,"o":32.07,"t":"2025-07-14T04:00:00Z","v":149766,"vw":32.379435},{"c":31.04,"h":32.55,"l":31.01,"n":6397,"o":32.44,"t":"2025-07-15T04:00:00Z","v":312361,"vw":31.439206},{"c":31.81,"h":31.82,"l":30.64,"n":5797,"o":31.34,"t":"2025-07-16T04:00:00Z","v":272689,"vw":31.473503},{"c":32.21,"h":32.36,"l":31.81,"n":6289,"o":31.81,"t":"2025-07-17T04:00:00Z","v":232065,"vw":32.1575},{"c":31.74,"h":32.43,"l":31.515,"n":4627,"o":32.43,"t":"2025-07-18T04:00:00Z","v":201017,"vw":31.75357},{"c":31.86,"h":32.515,"l":31.85,"n":4374,"o":31.96,"t":"2025-07-21T04:00:00Z","v":165616,"vw":32.042796},{"c":32.01,"h":32.54,"l":31.8961,"n":4694,"o":32.02,"t":"2025-07-22T04:00:00Z","v":178681,"vw":32.123443},{"c":32.35,"h":32.57,"l":31.82,"n":8089,"o":32.37,"t":"2025-07-23T04:00:00Z","v":296968,"vw":32.31485},{"c":32.53,"h":34.3,"l":32.01,"n":14572,"o":32.5,"t":"2025-07-24T04:00:00Z","v":751643,"vw":33.061316},{"c":33.93,"h":34.065,"l":31.97,"n":7602,"o":32.54,"t":"2025-07-25T04:00:00Z","v":333543,"vw":33.534567},{"c":34.02,"h":34.42,"l":33.715,"n":5859,"o":33.9,"t":"2025-07-28T04:00:00Z","v":289702,"vw":34.061356},{"c":33.05,"h":34.31,"l":32.82,"n":5343,"o":34.31,"t":"2025-07-29T04:00:00Z","v":228105,"vw":33.196102},{"c":32.17,"h":33.28,"l":31.87,"n":6354,"o":33.28,"t":"2025-07-30T04:00:00Z","v":249939,"vw":32.439522},{"c":31.61,"h":32.01,"l":31.46,"n":4935,"o":31.82,"t":"2025-07-31T04:00:00Z","v":195707,"vw":31.635842},{"c":31.01,"h":31.4,"l":30.56,"n":6746,"o":31.07,"t":"2025-08-01T04:00:00Z","v":282509,"vw":30.926357},{"c":31.35,"h":31.49,"l":30.86,"n":4959,"o":31.1,"t":"2025-08-04T04:00:00Z","v":159041,"vw":31.349358},{"c":31.61,"h":31.63,"l":30.635,"n":4960,"o":31.5,"t":"2025-08-05T04:00:00Z","v":203908,"vw":31.432611},{"c":30.73,"h":31.62,"l":30.665,"n":4364,"o":31.62,"t":"2025-08-06T04:00:00Z","v":180256,"vw":30.866667},{"c":30.54,"h":31.1,"l":30.175,"n":4287,"o":31.1,"t":"2025-08-07T04:00:00Z","v":143671,"vw":30.502512},{"c":31.05,"h":31.215,"l":30.29,"n":4855,"o":30.51,"t":"2025-08-08T04:00:00Z","v":184573,"vw":30.907202},{"c":31.83,"h":32.02,"l":31,"n":5576,"o":31.07,"t":"2025-08-11T04:00:00Z","v":286829,"vw":31.68018},{"c":33.25,"h":33.48,"l":32.15,"n":6384,"o":32.22,"t":"2025-08-12T04:00:00Z","v":291025,"vw":33.223617},{"c":34.11,"h":34.17,"l":33.41,"n":4405,"o":33.54,"t":"2025-08-13T04:00:00Z","v":192417,"vw":33.927282},{"c":34.49,"h":34.605,"l":33.61,"n":6596,"o":33.61,"t":"2025-08-14T04:00:00Z","v":305725,"vw":34.301036},{"c":34.53,"h":34.83,"l":34.1301,"n":5727,"o":34.62,"t":"2025-08-15T04:00:00Z","v":311981,"vw":34.479029},{"c":34.29,"h":34.47,"l":34.06,"n":6574,"o":34.25,"t":"2025-08-18T04:00:00Z","v":234295,"vw":34.265175},{"c":35.35,"h":36.635,"l":34.915,"n":8952,"o":35.15,"t":"2025-08-19T04:00:00Z","v":518611,"vw":35.631566},{"c":34.98,"h":35.5,"l":34.86,"n":7382,"o":35.2,"t":"2025-08-20T04:00:00Z","v":368500,"vw":35.116933},{"c":35.03,"h":35.47,"l":34.71,"n":6813,"o":34.85,"t":"2025-08-21T04:00:00Z","v":283094,"vw":35.076229},{"c":37.75,"h":37.89,"l":35.03,"n":10408,"o":35.07,"t":"2025-08-22T04:00:00Z","v":550249,"vw":37.436907},{"c":37.7,"h":37.96,"l":37.25,"n":5608,"o":37.41,"t":"2025-08-25T04:00:00Z","v":267956,"vw":37.683289},{"c":38.05,"h":38.42,"l":37.4091,"n":7201,"o":37.65,"t":"2025-08-26T04:00:00Z","v":318871,"vw":38.127913},{"c":38.63,"h":38.74,"l":37.71,"n":7677,"o":37.88,"t":"2025-08-27T04:00:00Z","v":312473,"vw":38.554754},{"c":38.72,"h":38.92,"l":38.36,"n":7298,"o":38.8,"t":"2025-08-28T04:00:00Z","v":290538,"vw":38.709828},{"c":38.69,"h":39.16,"l":38.53,"n":7237,"o":38.99,"t":"2025-08-29T04:00:00Z","v":226244,"vw":38.748217},{"c":37.58,"h":38.35,"l":37.29,"n":6319,"o":38.07,"t":"2025-09-02T04:00:00Z","v":215198,"vw":37.649298},{"c":37.54,"h":37.7,"l":36.92,"n":6529,"o":37.42,"t":"2025-09-03T04:00:00Z","v":302453,"vw":37.372544},{"c":38.65,"h":38.66,"l":37.36,"n":6350,"o":37.69,"t":"2025-09-04T04:00:00Z","v":266336,"vw":38.247859},{"c":38.36,"h":39.12,"l":37.86,"n":7258,"o":38.77,"t":"2025-09-05T04:00:00Z","v":278900,"vw":38.40648},{"c":37.96,"h":38.58,"l":37.75,"n":5836,"o":38.58,"t":"2025-09-08T04:00:00Z","v":224771,"vw":38.001193},{"c":36.72,"h":37.935,"l":36.57,"n":7192,"o":37.9,"t":"2025-09-09T04:00:00Z","v":312502,"vw":36.857492},{"c":36.71,"h":37.215,"l":36.58,"n":6552,"o":36.58,"t":"2025-09-10T04:00:00Z","v":198330,"vw":36.8257},{"c":36.99,"h":37.29,"l":36.6,"n":6817,"o":36.88,"t":"2025-09-11T04:00:00Z","v":247648,"vw":37.030411},{"c":36.53,"h":37.085,"l":36.38,"n":4969,"o":36.99,"t":"2025-09-12T04:00:00Z","v":191401,"vw":36.693969},{"c":36.41,"h":36.95,"l":36.05,"n":6973,"o":36.67,"t":"2025-09-15T04:00:00Z","v":242153,"vw":36.406034},{"c":36.28,"h":36.52,"l":35.63,"n":6122,"o":36.27,"t":"2025-09-16T04:00:00Z","v":230428,"vw":36.120296},{"c":36.4,"h":37.61,"l":36.2265,"n":9095,"o":36.29,"t":"2025-09-17T04:00:00Z","v":319576,"vw":36.572864},{"c":37.25,"h":37.65,"l":36.55,"n":13715,"o":36.55,"t":"2025-09-18T04:00:00Z","v":839535,"vw":37.245247},{"c":37.12,"h":37.38,"l":36.53,"n":8852,"o":37.38,"t":"2025-09-19T04:00:00Z","v":727908,"vw":37.082389},{"c":36.48,"h":37.01,"l":36.295,"n":5135,"o":37.01,"t":"2025-09-22T04:00:00Z","v":174005,"vw":36.532533},{"c":36.02,"h":37.13,"l":35.99,"n":6397,"o":36.49,"t":"2025-09-23T04:00:00Z","v":230743,"vw":36.274009},{"c":35.8,"h":36.345,"l":35.49,"n":7494,"o":36.14,"t":"2025-09-24T04:00:00Z","v":253561,"vw":35.847872},{"c":36.4,"h":37.03,"l":35.84,"n":8669,"o":36.18,"t":"2025-09-25T04:00:00Z","v":378775,"vw":36.449842},{"c":36.17,"h":36.62,"l":35.65,"n":4450,"o":36.62,"t":"2025-09-26T04:00:00Z","v":170711,"vw":36.140561},{"c":35.83,"h":36.17,"l":35.5,"n":5355,"o":36.17,"t":"2025-09-29T04:00:00Z","v":183978,"vw":35.77311},{"c":35.22,"h":36.01,"l":34.73,"n":6260,"o":35.84,"t":"2025-09-30T04:00:00Z","v":271952,"vw":35.105034},{"c":35.11,"h":35.42,"l":34.81,"n":5123,"o":35.38,"t":"2025-10-01T04:00:00Z","v":212606,"vw":35.180237},{"c":34.44,"h":35.31,"l":34.315,"n":6786,"o":34.92,"t":"2025-10-02T04:00:00Z","v":255904,"vw":34.550391},{"c":34.71,"h":35.27,"l":34.59,"n":6237,"o":34.75,"t":"2025-10-03T04:00:00Z","v":237222,"vw":34.803211},{"c":35.39,"h":35.85,"l":34.66,"n":6303,"o":35.06,"t":"2025-10-06T04:00:00Z","v":217891,"vw":35.350079},{"c":35.27,"h":35.99,"l":35.22,"n":5830,"o":35.29,"t":"2025-10-07T04:00:00Z","v":188032,"vw":35.390686},{"c":35.83,"h":36.2,"l":35.18,"n":6435,"o":35.53,"t":"2025-10-08T04:00:00Z","v":180244,"vw":35.866692},{"c":35.87,"h":35.9,"l":35.15,"n":5156,"o":35.65,"t":"2025-10-09T04:00:00Z","v":154687,"vw":35.68157},{"c":34.85,"h":36.275,"l":34.82,"n":7645,"o":36.04,"t":"2025-10-10T04:00:00Z","v":282948,"vw":35.160907},{"c":35.62,"h":35.78,"l":34.79,"n":6341,"o":35.58,"t":"2025-10-13T04:00:00Z","v":214474,"vw":35.528597},{"c":36.7,"h":36.94,"l":35.33,"n":6837,"o":35.33,"t":"2025-10-14T04:00:00Z","v":266540,"vw":36.5085},{"c":35.97,"h":37,"l":35.75,"n":7841,"o":36.83,"t":"2025-10-15T04:00:00Z","v":247742,"vw":36.011109},{"c":33.03,"h":35.725,"l":32.795,"n":9369,"o":35.72,"t":"2025-10-16T04:00:00Z","v":387767,"vw":33.413282},{"c":33.48,"h":33.65,"l":33.01,"n":9892,"o":33.47,"t":"2025-10-17T04:00:00Z","v":441537,"vw":33.458543},{"c":34.1,"h":34.29,"l":33.25,"n":11043,"o":33.56,"t":"2025-10-20T04:00:00Z","v":587348,"vw":34.02491},{"c":34.77,"h":34.83,"l":33.63,"n":7943,"o":34.2,"t":"2025-10-21T04:00:00Z","v":336621,"vw":34.594509},{"c":34.65,"h":35.165,"l":34.41,"n":6836,"o":34.92,"t":"2025-10-22T04:00:00Z","v":246377,"vw":34.683315},{"c":33.51,"h":33.98,"l":32.25,"n":7782,"o":33.35,"t":"2025-10-23T04:00:00Z","v":372552,"vw":33.473794},{"c":34.19,"h":34.93,"l":33.6,"n":5900,"o":33.81,"t":"2025-10-24T04:00:00Z","v":243838,"vw":34.349176},{"c":32.91,"h":34.4395,"l":32.88,"n":4852,"o":34.25,"t":"2025-10-27T04:00:00Z","v":182871,"vw":33.302886},{"c":32.29,"h":32.84,"l":32.16,"n":4432,"o":32.82,"t":"2025-10-28T04:00:00Z","v":182941,"vw":32.382485},{"c":31.85,"h":33.04,"l":31.66,"n":7287,"o":32.06,"t":"2025-10-29T04:00:00Z","v":319261,"vw":32.246044},{"c":31.61,"h":32.51,"l":31.51,"n":4972,"o":31.75,"t":"2025-10-30T04:00:00Z","v":195246,"vw":31.744024},{"c":31.14,"h":31.4999,"l":30.79,"n":5129,"o":31.26,"t":"2025-10-31T04:00:00Z","v":182347,"vw":31.115122},{"c":31.59,"h":31.63,"l":30.75,"n":4658,"o":30.89,"t":"2025-11-03T05:00:00Z","v":179738,"vw":31.30472},{"c":31.09,"h":31.38,"l":31,"n":5332,"o":31.38,"t":"2025-11-04T05:00:00Z","v":235615,"vw":31.164962},{"c":31.56,"h":32.39,"l":31,"n":6215,"o":31.08,"t":"2025-11-05T05:00:00Z","v":298931,"vw":31.739263},{"c":31.58,"h":31.73,"l":31.1,"n":4609,"o":31.41,"t":"2025-11-06T05:00:00Z","v":186329,"vw":31.500456},{"c":32.61,"h":32.64,"l":31.1,"n":6820,"o":31.42,"t":"2025-11-07T05:00:00Z","v":299525,"vw":32.340171},{"c":32.24,"h":33.0245,"l":32.165,"n":5101,"o":32.74,"t":"2025-11-10T05:00:00Z","v":206345,"vw":32.434818},{"c":31.96,"h":32.685,"l":31.9,"n":6746,"o":32.45,"t":"2025-11-11T05:00:00Z","v":339813,"vw":32.182639},{"c":32.09,"h":32.67,"l":31.9575,"n":3781,"o":32.01,"t":"2025-11-12T05:00:00Z","v":107832,"vw":32.131203},{"c":31.29,"h":32.025,"l":31.045,"n":5786,"o":31.75,"t":"2025-11-13T05:00:00Z","v":242464,"vw":31.363637},{"c":31.16,"h":31.3588,"l":30.69,"n":5389,"o":31.09,"t":"2025-11-14T05:00:00Z","v":200856,"vw":31.062286},{"c":29.66,"h":31.31,"l":29.42,"n":5849,"o":31.21,"t":"2025-11-17T05:00:00Z","v":239862,"vw":29.888958},{"c":30.04,"h":30.45,"l":29.37,"n":7769,"o":29.6,"t":"2025-11-18T05:00:00Z","v":444093,"vw":30.007024},{"c":29.84,"h":30.36,"l":29.74,"n":7413,"o":30.21,"t":"2025-11-19T05:00:00Z","v":402450,"vw":29.933623},{"c":29.41,"h":30.76,"l":29.36,"n":6708,"o":30.24,"t":"2025-11-20T05:00:00Z","v":322466,"vw":29.606429},{"c":30.69,"h":30.945,"l":29.405,"n":6736,"o":29.57,"t":"2025-11-21T05:00:00Z","v":271247,"vw":30.511159},{"c":30.53,"h":30.745,"l":30.18,"n":6749,"o":30.53,"t":"2025-11-24T05:00:00Z","v":280239,"vw":30.495047},{"c":32.17,"h":32.47,"l":30.85,"n":6318,"o":30.85,"t":"2025-11-25T05:00:00Z","v":237479,"vw":32.073407},{"c":32.17,"h":32.31,"l":31.8,"n":5346,"o":31.91,"t":"2025-11-26T05:00:00Z","v":248321,"vw":32.186953},{"c":31.92,"h":32.33,"l":31.81,"n":3392,"o":31.99,"t":"2025-11-28T05:00:00Z","v":122621,"vw":32.034117},{"c":32.52,"h":32.81,"l":31.58,"n":5942,"o":31.83,"t":"2025-12-01T05:00:00Z","v":341886,"vw":32.477606},{"c":32.17,"h":32.76,"l":32.16,"n":6880,"o":32.36,"t":"2025-12-02T05:00:00Z","v":361168,"vw":32.434014},{"c":33.28,"h":33.3,"l":32.0905,"n":6702,"o":32.37,"t":"2025-12-03T05:00:00Z","v":298251,"vw":32.974115},{"c":32.83,"h":33.25,"l":32.78,"n":5344,"o":32.95,"t":"2025-12-04T05:00:00Z","v":229117,"vw":32.907426},{"c":32.8,"h":33.03,"l":32.53,"n":5692,"o":32.69,"t":"2025-12-05T05:00:00Z","v":207272,"vw":32.822253},{"c":32.95,"h":33.36,"l":32.715,"n":5837,"o":32.93,"t":"2025-12-08T05:00:00Z","v":392944,"vw":33.005746},{"c":33.02,"h":33.715,"l":32.63,"n":5511,"o":32.89,"t":"2025-12-09T05:00:00Z","v":180412,"vw":33.21282},{"c":34.76,"h":35.08,"l":32.83,"n":6996,"o":32.83,"t":"2025-12-10T05:00:00Z","v":484075,"vw":34.541422},{"c":35.24,"h":35.44,"l":34.67,"n":7095,"o":34.8,"t":"2025-12-11T05:00:00Z","v":350881,"vw":35.226578},{"c":35.31,"h":35.49,"l":34.8,"n":8900,"o":35.49,"t":"2025-12-12T05:00:00Z","v":621454,"vw":35.135777},{"c":35.31,"h":35.76,"l":35.01,"n":7497,"o":35.63,"t":"2025-12-15T05:00:00Z","v":388902,"vw":35.288917},{"c":35.51,"h":35.685,"l":35.215,"n":7807,"o":35.31,"t":"2025-12-16T05:00:00Z","v":316034,"vw":35.494773},{"c":36.04,"h":36.2,"l":35.37,"n":7712,"o":35.37,"t":"2025-12-17T05:00:00Z","v":359112,"vw":35.999657},{"c":36.64,"h":36.85,"l":36.105,"n":8611,"o":36.56,"t":"2025-12-18T05:00:00Z","v":361075,"vw":36.642303},{"c":36.46,"h":36.5344,"l":35.9,"n":6677,"o":36.32,"t":"2025-12-19T05:00:00Z","v":619168,"vw":36.355627},{"c":36.22,"h":36.73,"l":36.1456,"n":6285,"o":36.44,"t":"2025-12-22T05:00:00Z","v":314907,"vw":36.311004},{"c":36,"h":36.53,"l":35.92,"n":6478,"o":36.2,"t":"2025-12-23T05:00:00Z","v":341460,"vw":36.157034},{"c":35.91,"h":36.245,"l":35.68,"n":3875,"o":35.77,"t":"2025-12-24T05:00:00Z","v":142015,"vw":35.939418},{"c":35.21,"h":35.93,"l":34.93,"n":4765,"o":35.93,"t":"2025-12-26T05:00:00Z","v":136588,"vw":35.275155},{"c":34.63,"h":35.41,"l":34.57,"n":5678,"o":35.26,"t":"2025-12-29T05:00:00Z","v":297122,"vw":34.736631},{"c":34.43,"h":34.83,"l":34.2,"n":7170,"o":34.58,"t":"2025-12-30T05:00:00Z","v":306909,"vw":34.456963},{"c":34.35,"h":34.665,"l":34.06,"n":7703,"o":34.54,"t":"2025-12-31T05:00:00Z","v":399075,"vw":34.380177},{"c":34.71,"h":34.97,"l":33.93,"n":7953,"o":34.28,"t":"2026-01-02T05:00:00Z","v":378140,"vw":34.56942},{"c":35.76,"h":36.25,"l":34.51,"n":7072,"o":34.51,"t":"2026-01-05T05:00:00Z","v":326037,"vw":35.804591},{"c":36.37,"h":36.49,"l":35.16,"n":6664,"o":35.44,"t":"2026-01-06T05:00:00Z","v":274329,"vw":36.190809},{"c":35.66,"h":36.6399,"l":35.2701,"n":7512,"o":36.31,"t":"2026-01-07T05:00:00Z","v":330835,"vw":35.675802},{"c":37.49,"h":37.88,"l":35.35,"n":8376,"o":35.35,"t":"2026-01-08T05:00:00Z","v":357077,"vw":37.422426},{"c":36.63,"h":37.85,"l":36.575,"n":6201,"o":37.57,"t":"2026-01-09T05:00:00Z","v":292512,"vw":36.98452},{"c":36.12,"h":36.325,"l":35.72,"n":6008,"o":36.13,"t":"2026-01-12T05:00:00Z","v":255245,"vw":36.10981},{"c":35.81,"h":36.265,"l":35.635,"n":6022,"o":36.22,"t":"2026-01-13T05:00:00Z","v":163998,"vw":35.871648},{"c":36.12,"h":36.16,"l":35.45,"n":5928,"o":35.74,"t":"2026-01-14T05:00:00Z","v":199542,"vw":36.033789},{"c":37.87,"h":37.87,"l":36.09,"n":5874,"o":36.09,"t":"2026-01-15T05:00:00Z","v":223988,"vw":37.720218},{"c":37.6,"h":38.1,"l":37.29,"n":7001,"o":37.84,"t":"2026-01-16T05:00:00Z","v":365554,"vw":37.565986},{"c":36.71,"h":37.76,"l":36.19,"n":8499,"o":36.74,"t":"2026-01-20T05:00:00Z","v":419987,"vw":36.723939},{"c":39,"h":39.29,"l":36.93,"n":10043,"o":36.93,"t":"2026-01-21T05:00:00Z","v":475159,"vw":38.835476},{"c":40.76,"h":42.89,"l":39.81,"n":13900,"o":40,"t":"2026-01-22T05:00:00Z","v":651445,"vw":41.454013},{"c":39.37,"h":40.5,"l":38.52,"n":16495,"o":40.45,"t":"2026-01-23T05:00:00Z","v":925014,"vw":39.278378},{"c":39.24,"h":39.434,"l":38.18,"n":11877,"o":39.3,"t":"2026-01-26T05:00:00Z","v":525313,"vw":38.997709},{"c":38.75,"h":39.28,"l":38.06,"n":10263,"o":39.28,"t":"2026-01-27T05:00:00Z","v":458014,"vw":38.586638},{"c":38.31,"h":38.91,"l":37.94,"n":7770,"o":38.91,"t":"2026-01-28T05:00:00Z","v":328268,"vw":38.244355},{"c":39.5,"h":39.565,"l":38.39,"n":7520,"o":38.8,"t":"2026-01-29T05:00:00Z","v":371671,"vw":39.187224},{"c":39.96,"h":40.072,"l":39.03,"n":9448,"o":39.03,"t":"2026-01-30T05:00:00Z","v":486639,"vw":39.70441},{"c":41.15,"h":41.66,"l":39.68,"n":9779,"o":39.68,"t":"2026-02-02T05:00:00Z","v":528580,"vw":41.13157},{"c":40.68,"h":42.125,"l":39.92,"n":9217,"o":40.64,"t":"2026-02-03T05:00:00Z","v":464088,"vw":40.601697},{"c":41.69,"h":42.54,"l":41.01,"n":9884,"o":41.01,"t":"2026-02-04T05:00:00Z","v":410907,"vw":41.843402},{"c":40.24,"h":41.84,"l":39.63,"n":8949,"o":41.49,"t":"2026-02-05T05:00:00Z","v":312725,"vw":40.372609},{"c":40.83,"h":41.15,"l":40.37,"n":4773,"o":40.7,"t":"2026-02-06T05:00:00Z","v":199031,"vw":40.873707},{"c":41.75,"h":41.8,"l":40.65,"n":6795,"o":40.65,"t":"2026-02-09T05:00:00Z","v":289198,"vw":41.492031},{"c":41.04,"h":42.2,"l":40.83,"n":7440,"o":41.72,"t":"2026-02-10T05:00:00Z","v":370461,"vw":41.271618},{"c":40.8,"h":41.89,"l":40.3501,"n":6581,"o":41.56,"t":"2026-02-11T05:00:00Z","v":246360,"vw":40.907083},{"c":40.22,"h":41.75,"l":39.43,"n":6228,"o":41.4,"t":"2026-02-12T05:00:00Z","v":260749,"vw":40.137023},{"c":40.54,"h":41.08,"l":39.55,"n":5397,"o":40.17,"t":"2026-02-13T05:00:00Z","v":230413,"vw":40.516682},{"c":40.75,"h":41.4,"l":40.07,"n":4635,"o":40.5,"t":"2026-02-17T05:00:00Z","v":207208,"vw":40.724798},{"c":40.17,"h":41.64,"l":39.92,"n":5723,"o":40.83,"t":"2026-02-18T05:00:00Z","v":261711,"vw":40.391879},{"c":40.18,"h":40.27,"l":39.52,"n":6765,"o":39.63,"t":"2026-02-19T05:00:00Z","v":339108,"vw":39.988909},{"c":40.88,"h":41.005,"l":39.69,"n":5250,"o":40.16,"t":"2026-02-20T05:00:00Z","v":234620,"vw":40.652368},{"c":38.3,"h":41.01,"l":37.285,"n":10742,"o":40.2,"t":"2026-02-23T05:00:00Z","v":538244,"vw":38.213085},{"c":38.64,"h":38.945,"l":38.15,"n":6537,"o":38.41,"t":"2026-02-24T05:00:00Z","v":286550,"vw":38.547923},{"c":39.78,"h":39.78,"l":38.6,"n":5657,"o":39,"t":"2026-02-25T05:00:00Z","v":193655,"vw":39.546202},{"c":39.36,"h":40.5,"l":38.67,"n":5132,"o":40,"t":"2026-02-26T05:00:00Z","v":224445,"vw":39.296025},{"c":36.27,"h":38.65,"l":35.73,"n":7541,"o":38.38,"t":"2026-02-27T05:00:00Z","v":281009,"vw":36.402973},{"c":36.6,"h":37.215,"l":35.47,"n":7676,"o":35.54,"t":"2026-03-02T05:00:00Z","v":310204,"vw":36.711271},{"c":36.45,"h":36.56,"l":34.64,"n":7025,"o":35.38,"t":"2026-03-03T05:00:00Z","v":346343,"vw":36.068525},{"c":36.52,"h":36.905,"l":36.355,"n":6815,"o":36.7,"t":"2026-03-04T05:00:00Z","v":266859,"vw":36.647918},{"c":35.64,"h":36.39,"l":34.73,"n":8404,"o":36.19,"t":"2026-03-05T05:00:00Z","v":353430,"vw":35.531005},{"c":33.55,"h":34.94,"l":33.28,"n":7356,"o":34.49,"t":"2026-03-06T05:00:00Z","v":309720,"vw":33.696259},{"c":33.4,"h":33.725,"l":31.11,"n":7865,"o":32.64,"t":"2026-03-09T04:00:00Z","v":351376,"vw":32.707115},{"c":33.39,"h":34.29,"l":32.8,"n":7227,"o":33.19,"t":"2026-03-10T04:00:00Z","v":302239,"vw":33.540454},{"c":33.08,"h":33.15,"l":32.37,"n":5130,"o":32.91,"t":"2026-03-11T04:00:00Z","v":218977,"vw":32.920306},{"c":32.52,"h":32.89,"l":31.95,"n":5780,"o":32.25,"t":"2026-03-12T04:00:00Z","v":216898,"vw":32.507681},{"c":32.25,"h":32.96,"l":32.1,"n":6018,"o":32.86,"t":"2026-03-13T04:00:00Z","v":247587,"vw":32.329211},{"c":32.65,"h":33.12,"l":32.64,"n":6525,"o":32.64,"t":"2026-03-16T04:00:00Z","v":237104,"vw":32.776329},{"c":32.63,"h":33.36,"l":32.38,"n":4950,"o":33.22,"t":"2026-03-17T04:00:00Z","v":171835,"vw":32.655724},{"c":31.81,"h":32.53,"l":31.48,"n":6435,"o":32.53,"t":"2026-03-18T04:00:00Z","v":389714,"vw":31.857868},{"c":31.78,"h":32.065,"l":31.32,"n":6682,"o":31.6,"t":"2026-03-19T04:00:00Z","v":290047,"vw":31.717571},{"c":31.85,"h":31.9,"l":31.22,"n":7037,"o":31.82,"t":"2026-03-20T04:00:00Z","v":584808,"vw":31.79108},{"c":32.75,"h":33.36,"l":32.05,"n":9274,"o":32.92,"t":"2026-03-23T04:00:00Z","v":430222,"vw":32.791613},{"c":32.75,"h":33.14,"l":32.185,"n":7507,"o":32.2,"t":"2026-03-24T04:00:00Z","v":370259,"vw":32.718852},{"c":32.82,"h":33.24,"l":32.38,"n":6325,"o":33.22,"t":"2026-03-25T04:00:00Z","v":237458,"vw":32.803999},{"c":32.68,"h":32.847,"l":32.32,"n":5644,"o":32.48,"t":"2026-03-26T04:00:00Z","v":219662,"vw":32.66365},{"c":32.09,"h":32.77,"l":31.94,"n":5650,"o":32.33,"t":"2026-03-27T04:00:00Z","v":247477,"vw":32.157669},{"c":32.27,"h":32.53,"l":32.05,"n":7030,"o":32.47,"t":"2026-03-30T04:00:00Z","v":257496,"vw":32.292075},{"c":33.07,"h":33.41,"l":32.42,"n":8064,"o":32.97,"t":"2026-03-31T04:00:00Z","v":355076,"vw":33.036335},{"c":33.39,"h":34.01,"l":33.3556,"n":5778,"o":33.44,"t":"2026-04-01T04:00:00Z","v":226798,"vw":33.533742},{"c":33.39,"h":33.5799,"l":32.4,"n":6975,"o":32.55,"t":"2026-04-02T04:00:00Z","v":269178,"vw":33.319106},{"c":33.81,"h":33.9,"l":32.75,"n":8150,"o":33.39,"t":"2026-04-06T04:00:00Z","v":350100,"vw":33.544691},{"c":34.03,"h":34.27,"l":33.55,"n":6812,"o":33.57,"t":"2026-04-07T04:00:00Z","v":214199,"vw":33.976347},{"c":35.54,"h":35.88,"l":35.28,"n":6696,"o":35.28,"t":"2026-04-08T04:00:00Z","v":246722,"vw":35.531648},{"c":36.59,"h":36.89,"l":35.16,"n":7528,"o":35.16,"t":"2026-04-09T04:00:00Z","v":217629,"vw":36.485919},{"c":35.71,"h":36.54,"l":35.48,"n":6681,"o":36.54,"t":"2026-04-10T04:00:00Z","v":188790,"vw":35.749476},{"c":36.3,"h":36.34,"l":35.25,"n":6191,"o":35.43,"t":"2026-04-13T04:00:00Z","v":205437,"vw":35.97576},{"c":36.62,"h":36.845,"l":35.47,"n":6578,"o":36.09,"t":"2026-04-14T04:00:00Z","v":296423,"vw":36.47681},{"c":36.54,"h":36.94,"l":36.04,"n":5281,"o":36.61,"t":"2026-04-15T04:00:00Z","v":162197,"vw":36.650159},{"c":36.06,"h":36.505,"l":35.97,"n":5462,"o":36.4,"t":"2026-04-16T04:00:00Z","v":170708,"vw":36.170524},{"c":37.46,"h":38.26,"l":36.785,"n":6849,"o":36.87,"t":"2026-04-17T04:00:00Z","v":249734,"vw":37.512301},{"c":37.38,"h":37.715,"l":37.13,"n":4939,"o":37.13,"t":"2026-04-20T04:00:00Z","v":140823,"vw":37.431215},{"c":36.4,"h":37.7,"l":36.3,"n":7792,"o":37.37,"t":"2026-04-21T04:00:00Z","v":313477,"vw":36.687102},{"c":36.29,"h":36.9499,"l":36.045,"n":6163,"o":36.61,"t":"2026-04-22T04:00:00Z","v":209614,"vw":36.276246},{"c":37.48,"h":37.94,"l":36.0101,"n":6338,"o":36.58,"t":"2026-04-23T04:00:00Z","v":287676,"vw":37.282436},{"c":37.43,"h":37.74,"l":36.785,"n":7110,"o":37.52,"t":"2026-04-24T04:00:00Z","v":283973,"vw":37.199971},{"c":37.85,"h":38.08,"l":37.268,"n":7063,"o":37.42,"t":"2026-04-27T04:00:00Z","v":298988,"vw":37.786917},{"c":38.78,"h":38.85,"l":37.8101,"n":7216,"o":38.13,"t":"2026-04-28T04:00:00Z","v":283164,"vw":38.619957},{"c":37.82,"h":38.565,"l":37.18,"n":5815,"o":38.47,"t":"2026-04-29T04:00:00Z","v":214890,"vw":37.682924},{"c":37.6,"h":38.27,"l":37.5,"n":7589,"o":37.56,"t":"2026-04-30T04:00:00Z","v":271992,"vw":37.740601},{"c":37.17,"h":37.725,"l":36.97,"n":7348,"o":37.65,"t":"2026-05-01T04:00:00Z","v":191239,"vw":37.27658},{"c":36.71,"h":37.41,"l":36.44,"n":4772,"o":37,"t":"2026-05-04T04:00:00Z","v":177371,"vw":36.766659},{"c":37.55,"h":37.84,"l":36.71,"n":4331,"o":36.71,"t":"2026-05-05T04:00:00Z","v":170571,"vw":37.547757},{"c":37.74,"h":38.1,"l":37.53,"n":5564,"o":38,"t":"2026-05-06T04:00:00Z","v":182718,"vw":37.789146},{"c":37.63,"h":38.21,"l":37.33,"n":6083,"o":37.96,"t":"2026-05-07T04:00:00Z","v":225679,"vw":37.665508},{"c":37.7,"h":37.74,"l":37.33,"n":4367,"o":37.71,"t":"2026-05-08T04:00:00Z","v":121493,"vw":37.630347},{"c":36.68,"h":37.8,"l":36.36,"n":6158,"o":37.8,"t":"2026-05-11T04:00:00Z","v":212150,"vw":36.745725},{"c":36.61,"h":36.66,"l":35.78,"n":5747,"o":36.57,"t":"2026-05-12T04:00:00Z","v":192156,"vw":36.438032},{"c":35.73,"h":36.45,"l":35.73,"n":5472,"o":36.37,"t":"2026-05-13T04:00:00Z","v":207487,"vw":35.872979},{"c":36.19,"h":36.52,"l":35.9101,"n":5161,"o":36.01,"t":"2026-05-14T04:00:00Z","v":161085,"vw":36.203952},{"c":35.55,"h":36.07,"l":35.39,"n":4859,"o":35.91,"t":"2026-05-15T04:00:00Z","v":200387,"vw":35.577705},{"c":36.41,"h":36.57,"l":35.715,"n":6383,"o":35.73,"t":"2026-05-18T04:00:00Z","v":191505,"vw":36.354187},{"c":36.2,"h":36.39,"l":35.64,"n":6345,"o":36.03,"t":"2026-05-19T04:00:00Z","v":347216,"vw":36.159846},{"c":37.04,"h":37.255,"l":36.185,"n":6254,"o":36.3,"t":"2026-05-20T04:00:00Z","v":303657,"vw":36.934534},{"c":37.41,"h":37.51,"l":36.16,"n":5942,"o":36.55,"t":"2026-05-21T04:00:00Z","v":222940,"vw":37.15547},{"c":37.28,"h":37.74,"l":37.1,"n":4793,"o":37.37,"t":"2026-05-22T04:00:00Z","v":199325,"vw":37.4054},{"c":37.85,"h":38.35,"l":37.2701,"n":5887,"o":37.43,"t":"2026-05-26T04:00:00Z","v":229741,"vw":37.712554},{"c":37.72,"h":38.27,"l":37.4,"n":5157,"o":38.02,"t":"2026-05-27T04:00:00Z","v":197527,"vw":37.68467},{"c":37.62,"h":37.67,"l":36.71,"n":5809,"o":37.32,"t":"2026-05-28T04:00:00Z","v":172202,"vw":37.339779},{"c":38.03,"h":38.16,"l":37.32,"n":3751,"o":37.47,"t":"2026-05-29T04:00:00Z","v":205075,"vw":38.012885},{"c":37.36,"h":37.62,"l":36.69,"n":5326,"o":37.54,"t":"2026-06-01T04:00:00Z","v":207214,"vw":37.219846},{"c":37.81,"h":38.0841,"l":37.08,"n":6734,"o":37.08,"t":"2026-06-02T04:00:00Z","v":286058,"vw":37.789229},{"c":36.01,"h":37.47,"l":36.01,"n":8385,"o":37.47,"t":"2026-06-03T04:00:00Z","v":285035,"vw":36.268056},{"c":37.58,"h":37.67,"l":36.62,"n":7554,"o":36.7,"t":"2026-06-04T04:00:00Z","v":264011,"vw":37.372303},{"c":37.41,"h":37.8,"l":37.325,"n":4693,"o":37.62,"t":"2026-06-05T04:00:00Z","v":183522,"vw":37.495847},{"c":37.63,"h":38.21,"l":37.405,"n":4764,"o":37.63,"t":"2026-06-08T04:00:00Z","v":139924,"vw":37.703908},{"c":38.63,"h":39.24,"l":38.01,"n":5436,"o":38.01,"t":"2026-06-09T04:00:00Z","v":220825,"vw":38.617174},{"c":38.21,"h":39.355,"l":38.065,"n":6336,"o":38.9,"t":"2026-06-10T04:00:00Z","v":312357,"vw":38.534998},{"c":38.66,"h":38.705,"l":37.74,"n":6967,"o":38.68,"t":"2026-06-11T04:00:00Z","v":223688,"vw":38.338427},{"c":39.03,"h":39.29,"l":38.71,"n":7362,"o":39.04,"t":"2026-06-12T04:00:00Z","v":278639,"vw":39.058763},{"c":38.33,"h":39.615,"l":38.235,"n":7650,"o":39.15,"t":"2026-06-15T04:00:00Z","v":235552,"vw":38.591176},{"c":38.64,"h":38.91,"l":38.13,"n":6327,"o":38.73,"t":"2026-06-16T04:00:00Z","v":322613,"vw":38.50659},{"c":37.99,"h":39.12,"l":37.47,"n":8444,"o":38.43,"t":"2026-06-17T04:00:00Z","v":319448,"vw":38.095706},{"c":38.26,"h":38.67,"l":37.915,"n":6309,"o":38.24,"t":"2026-06-18T04:00:00Z","v":610986,"vw":38.25468},{"c":38.59,"h":38.86,"l":38.32,"n":5318,"o":38.32,"t":"2026-06-22T04:00:00Z","v":259299,"vw":38.577776},{"c":39.88,"h":39.89,"l":38.2801,"n":7507,"o":38.41,"t":"2026-06-23T04:00:00Z","v":365089,"vw":39.598448},{"c":40.3,"h":40.75,"l":39.98,"n":9095,"o":39.99,"t":"2026-06-24T04:00:00Z","v":399910,"vw":40.330176},{"c":40.96,"h":41.07,"l":40.145,"n":8316,"o":40.26,"t":"2026-06-25T04:00:00Z","v":362362,"vw":40.661144},{"c":41.4,"h":41.44,"l":40.615,"n":7523,"o":41.02,"t":"2026-06-26T04:00:00Z","v":979978,"vw":41.342343},{"c":41.02,"h":41.34,"l":40.575,"n":8159,"o":41.14,"t":"2026-06-29T04:00:00Z","v":341119,"vw":40.882554},{"c":40.84,"h":41.17,"l":40.61,"n":7921,"o":40.77,"t":"2026-06-30T04:00:00Z","v":382779,"vw":40.941426},{"c":41.79,"h":42.16,"l":40.67,"n":8004,"o":40.81,"t":"2026-07-01T04:00:00Z","v":277609,"vw":41.770807},{"c":41.05,"h":42.245,"l":40.635,"n":6625,"o":42.2,"t":"2026-07-02T04:00:00Z","v":228696,"vw":41.075985},{"c":41.8,"h":41.82,"l":40.74,"n":5706,"o":41.35,"t":"2026-07-06T04:00:00Z","v":194522,"vw":41.620822},{"c":41.11,"h":41.98,"l":41.09,"n":5538,"o":41.76,"t":"2026-07-07T04:00:00Z","v":168260,"vw":41.386114},{"c":40.37,"h":40.79,"l":39.85,"n":6619,"o":40.75,"t":"2026-07-08T04:00:00Z","v":271343,"vw":40.29869},{"c":41.32,"h":41.44,"l":40.48,"n":5168,"o":40.48,"t":"2026-07-09T04:00:00Z","v":196466,"vw":41.222949},{"c":41.65,"h":41.73,"l":41.13,"n":5129,"o":41.2,"t":"2026-07-10T04:00:00Z","v":200228,"vw":41.482888},{"c":41.52,"h":41.95,"l":41.2001,"n":4297,"o":41.65,"t":"2026-07-13T04:00:00Z","v":150144,"vw":41.528107},{"c":41.54,"h":41.98,"l":41.29,"n":3917,"o":41.61,"t":"2026-07-14T04:00:00Z","v":114092,"vw":41.535993},{"c":42.19,"h":42.49,"l":41.595,"n":5955,"o":41.7,"t":"2026-07-15T04:00:00Z","v":257736,"vw":42.158721},{"c":43.69,"h":43.85,"l":42.3,"n":6968,"o":42.3,"t":"2026-07-16T04:00:00Z","v":276607,"vw":43.553597},{"c":42.48,"h":43.48,"l":42.27,"n":6380,"o":43.14,"t":"2026-07-17T04:00:00Z","v":220192,"vw":42.648669},{"c":41.63,"h":42.5,"l":41.38,"n":6878,"o":42.21,"t":"2026-07-20T04:00:00Z","v":161519,"vw":41.750104},{"c":41.67,"h":41.67,"l":40.86,"n":5110,"o":41.55,"t":"2026-07-21T04:00:00Z","v":202041,"vw":41.537678},{"c":41.05,"h":41.54,"l":40.505,"n":6461,"o":41.31,"t":"2026-07-22T04:00:00Z","v":206760,"vw":40.977159},{"c":42.65,"h":42.68,"l":40.285,"n":9426,"o":41.31,"t":"2026-07-23T04:00:00Z","v":539110,"vw":42.102429},{"c":42.08,"h":43,"l":42.02,"n":6790,"o":42.87,"t":"2026-07-24T04:00:00Z","v":253830,"vw":42.371559},{"c":42.18,"h":43.16,"l":41.88,"n":7163,"o":42.35,"t":"2026-07-27T04:00:00Z","v":294014,"vw":42.245722},{"c":42.92,"h":42.945,"l":42.01,"n":5123,"o":42.62,"t":"2026-07-28T04:00:00Z","v":206640,"vw":42.724191},{"c":42.71,"h":43.2276,"l":42.1001,"n":6542,"o":42.52,"t":"2026-07-29T04:00:00Z","v":236440,"vw":42.675443},{"c":42.46,"h":42.99,"l":41.9,"n":4212,"o":42.89,"t":"2026-07-30T04:00:00Z","v":143291,"vw":42.369876},{"c":42.8,"h":43.02,"l":41.84,"n":4929,"o":42.41,"t":"2026-07-31T04:00:00Z","v":192983,"vw":42.623867},{"c":43.76,"h":43.86,"l":42.56,"n":6618,"o":42.66,"t":"2026-08-03T04:00:00Z","v":286420,"vw":43.520905},{"c":43.63,"h":44.53,"l":43.49,"n":5812,"o":43.49,"t":"2026-08-04T04:00:00Z","v":267138,"vw":43.872145},{"c":43.76,"h":44.165,"l":43.5,"n":6895,"o":43.95,"t":"2026-08-05T04:00:00Z","v":252844,"vw":43.717687},{"c":42.51,"h":44.06,"l":42.4,"n":5623,"o":44.06,"t":"2026-08-06T04:00:00Z","v":171729,"vw":42.662969},{"c":42.6,"h":42.74,"l":41.48,"n":5709,"o":42.28,"t":"2026-08-07T04:00:00Z","v":190917,"vw":42.53943},{"c":42.23,"h":42.6,"l":41.81,"n":4534,"o":42.2,"t":"2026-08-10T04:00:00Z","v":177278,"vw":42.148945},{"c":42.78,"h":42.9,"l":42.09,"n":4777,"o":42.37,"t":"2026-08-11T04:00:00Z","v":152042,"vw":42.758927},{"c":42.76,"h":43,"l":42.01,"n":5092,"o":42.78,"t":"2026-08-12T04:00:00Z","v":167819,"vw":42.784742},{"c":43.34,"h":43.3999,"l":42.82,"n":5177,"o":43.2,"t":"2026-08-13T04:00:00Z","v":198505,"vw":43.251649},{"c":43.27,"h":43.83,"l":43.04,"n":6843,"o":43.27,"t":"2026-08-14T04:00:00Z","v":331883,"vw":43.320078},{"c":43.29,"h":43.705,"l":42.7401,"n":5969,"o":43.01,"t":"2026-08-17T04:00:00Z","v":245289,"vw":43.289217},{"c":42.6,"h":43.755,"l":42.15,"n":5262,"o":43.42,"t":"2026-08-18T04:00:00Z","v":186964,"vw":42.553955},{"c":40.89,"h":43.53,"l":40.785,"n":7166,"o":42.78,"t":"2026-08-19T04:00:00Z","v":304872,"vw":41.245585},{"c":40.73,"h":40.92,"l":40.2,"n":5319,"o":40.55,"t":"2026-08-20T04:00:00Z","v":182816,"vw":40.610301},{"c":40.98,"h":41.06,"l":40.22,"n":5335,"o":41.06,"t":"2026-08-21T04:00:00Z","v":217498,"vw":40.761586},{"c":40.3,"h":41.37,"l":40.25,"n":4867,"o":41.04,"t":"2026-08-24T04:00:00Z","v":180477,"vw":40.556821},{"c":39.99,"h":40.53,"l":39.64,"n":3930,"o":40.53,"t":"2026-08-25T04:00:00Z","v":163317,"vw":40.033995},{"c":39.99,"h":40.128,"l":39.723,"n":4347,"o":40.11,"t":"2026-08-26T04:00:00Z","v":130337,"vw":39.990333},{"c":39.98,"h":40,"l":38.96,"n":3923,"o":39.51,"t":"2026-08-27T04:00:00Z","v":176791,"vw":39.74206},{"c":40.13,"h":40.3744,"l":39.66,"n":3777,"o":40.15,"t":"2026-08-28T04:00:00Z","v":177773,"vw":40.072203},{"c":39.39,"h":40.06,"l":39.28,"n":3847,"o":40.02,"t":"2026-08-31T04:00:00Z","v":162983,"vw":39.417128},{"c":38.65,"h":39.48,"l":38.58,"n":5028,"o":39.05,"t":"2026-09-01T04:00:00Z","v":211135,"vw":38.777465},{"c":39.51,"h":40.03,"l":38.855,"n":5200,"o":39,"t":"2026-09-02T04:00:00Z","v":263733,"vw":39.552205},{"c":39.56,"h":40.28,"l":39.54,"n":4584,"o":39.89,"t":"2026-09-03T04:00:00Z","v":177735,"vw":39.70516},{"c":39.61,"h":39.94,"l":39.22,"n":5185,"o":39.23,"t":"2026-09-04T04:00:00Z","v":196040,"vw":39.695667},{"c":39.35,"h":39.7,"l":39.11,"n":5747,"o":39.4,"t":"2026-09-08T04:00:00Z","v":173653,"vw":39.403009},{"c":38.9,"h":39.15,"l":38.19,"n":5846,"o":39.01,"t":"2026-09-09T04:00:00Z","v":219921,"vw":38.771058},{"c":39.16,"h":39.16,"l":38.22,"n":5304,"o":38.63,"t":"2026-09-10T04:00:00Z","v":196341,"vw":38.931205},{"c":39.25,"h":39.76,"l":38.745,"n":4952,"o":39.76,"t":"2026-09-11T04:00:00Z","v":186199,"vw":39.259378},{"c":39.4,"h":39.592,"l":38.93,"n":6301,"o":39.15,"t":"2026-09-14T04:00:00Z","v":235651,"vw":39.334508},{"c":39.12,"h":39.7,"l":38.82,"n":4750,"o":39.45,"t":"2026-09-15T04:00:00Z","v":154196,"vw":39.129193},{"c":38.16,"h":39.14,"l":37.54,"n":6191,"o":39.14,"t":"2026-09-16T04:00:00Z","v":239925,"vw":38.259858},{"c":38.25,"h":38.67,"l":38.11,"n":5547,"o":38.64,"t":"2026-09-17T04:00:00Z","v":193883,"vw":38.321534},{"c":38.25,"h":38.37,"l":37.53,"n":4921,"o":38.07,"t":"2026-09-18T04:00:00Z","v":340392,"vw":38.123215},{"c":38.02,"h":38.36,"l":38,"n":4299,"o":38.35,"t":"2026-09-21T04:00:00Z","v":152520,"vw":38.121356},{"c":37.87,"h":38.615,"l":37.78,"n":5476,"o":38.52,"t":"2026-09-22T04:00:00Z","v":221105,"vw":37.975164},{"c":37.09,"h":37.99,"l":37.08,"n":4615,"o":37.65,"t":"2026-09-23T04:00:00Z","v":175725,"vw":37.308295},{"c":37.27,"h":37.48,"l":36.55,"n":5946,"o":37.17,"t":"2026-09-24T04:00:00Z","v":225047,"vw":37.130718},{"c":37.48,"h":37.98,"l":37.2,"n":5220,"o":37.54,"t":"2026-09-25T04:00:00Z","v":205349,"vw":37.532414},{"c":36.77,"h":37.54,"l":36.75,"n":4868,"o":37.51,"t":"2026-09-28T04:00:00Z","v":246727,"vw":36.944323},{"c":36.64,"h":36.945,"l":36.28,"n":5742,"o":36.79,"t":"2026-09-29T04:00:00Z","v":218131,"vw":36.598679},{"c":36.19,"h":36.94,"l":36.115,"n":5988,"o":36.64,"t":"2026-09-30T04:00:00Z","v":351812,"vw":36.246189},{"c":36.39,"h":36.39,"l":35.32,"n":5913,"o":35.83,"t":"2026-10-01T04:00:00Z","v":229693,"vw":36.124107},{"c":36.68,"h":37.15,"l":36.51,"n":4908,"o":36.92,"t":"2026-10-02T04:00:00Z","v":182263,"vw":36.695603},{"c":36.54,"h":37.07,"l":36.13,"n":4233,"o":36.76,"t":"2026-10-05T04:00:00Z","v":181274,"vw":36.602502},{"c":36.49,"h":36.99,"l":36.445,"n":4002,"o":36.79,"t":"2026-10-06T04:00:00Z","v":119685,"vw":36.550301},{"c":34.26,"h":36.13,"l":33.84,"n":7498,"o":35.94,"t":"2026-10-07T04:00:00Z","v":433838,"vw":34.298566},{"c":34.57,"h":35.01,"l":34.03,"n":7876,"o":34.07,"t":"2026-10-08T04:00:00Z","v":391515,"vw":34.537824},{"c":34.48,"h":34.73,"l":34.235,"n":5396,"o":34.45,"t":"2026-10-09T04:00:00Z","v":237043,"vw":34.514393},{"c":34.8,"h":34.99,"l":34.27,"n":4319,"o":34.35,"t":"2026-10-12T04:00:00Z","v":151695,"vw":34.81946},{"c":34.68,"h":35.25,"l":34.44,"n":5114,"o":35.02,"t":"2026-10-13T04:00:00Z","v":166061,"vw":34.650082},{"c":34.42,"h":34.86,"l":33.4901,"n":4894,"o":34.86,"t":"2026-10-14T04:00:00Z","v":286275,"vw":34.216739},{"c":35.15,"h":35.3,"l":34.545,"n":5426,"o":34.77,"t":"2026-10-15T04:00:00Z","v":253876,"vw":35.104849},{"c":34.91,"h":35.955,"l":34.8,"n":6054,"o":35.36,"t":"2026-10-16T04:00:00Z","v":280834,"vw":35.010152},{"c":34.45,"h":34.91,"l":34.36,"n":4614,"o":34.82,"t":"2026-10-19T04:00:00Z","v":187143,"vw":34.540083},{"c":35.36,"h":35.74,"l":34.58,"n":5335,"o":34.58,"t":"2026-10-20T04:00:00Z","v":204521,"vw":35.395178},{"c":35.35,"h":35.58,"l":34.84,"n":5267,"o":35.47,"t":"2026-10-21T04:00:00Z","v":247624,"vw":35.264901},{"c":35.71,"h":36.665,"l":34.6,"n":8840,"o":34.6,"t":"2026-10-22T04:00:00Z","v":502680,"vw":35.95367}],"volatilityBars":[{"c":38.35,"h":38.53,"l":38.35,"n":40,"o":38.52,"t":"2026-09-22T13:30:00Z","v":2608,"vw":38.509661},{"c":38.4,"h":38.4,"l":38.12,"n":114,"o":38.13,"t":"2026-09-22T13:45:00Z","v":2774,"vw":38.285834},{"c":38.59,"h":38.615,"l":38.44,"n":55,"o":38.44,"t":"2026-09-22T14:00:00Z","v":2409,"vw":38.572826},{"c":38.4,"h":38.579,"l":38.39,"n":165,"o":38.48,"t":"2026-09-22T14:15:00Z","v":8258,"vw":38.494403},{"c":38.165,"h":38.32,"l":38.165,"n":47,"o":38.32,"t":"2026-09-22T14:30:00Z","v":2248,"vw":38.202856},{"c":38.055,"h":38.165,"l":38.055,"n":111,"o":38.14,"t":"2026-09-22T14:45:00Z","v":2415,"vw":38.100556},{"c":38.08,"h":38.08,"l":38.08,"n":10,"o":38.08,"t":"2026-09-22T15:00:00Z","v":318,"vw":38.08},{"c":37.98,"h":38.0465,"l":37.917,"n":38,"o":37.98,"t":"2026-09-22T15:15:00Z","v":2585,"vw":37.992784},{"c":37.97,"h":37.97,"l":37.89,"n":22,"o":37.89,"t":"2026-09-22T15:30:00Z","v":1205,"vw":37.951972},{"c":37.95,"h":38.03,"l":37.95,"n":81,"o":37.975,"t":"2026-09-22T15:45:00Z","v":2466,"vw":38.00631},{"c":38.04,"h":38.04,"l":38.04,"n":21,"o":38.04,"t":"2026-09-22T16:00:00Z","v":625,"vw":38.04},{"c":37.99,"h":38.08,"l":37.99,"n":28,"o":38.08,"t":"2026-09-22T16:15:00Z","v":1235,"vw":38.023015},{"c":38.035,"h":38.035,"l":38.03,"n":25,"o":38.03,"t":"2026-09-22T16:30:00Z","v":960,"vw":38.034317},{"c":38.06,"h":38.08,"l":38.04,"n":73,"o":38.04,"t":"2026-09-22T16:45:00Z","v":2193,"vw":38.055979},{"c":37.99,"h":38,"l":37.99,"n":21,"o":38,"t":"2026-09-22T17:00:00Z","v":417,"vw":37.995},{"c":38.1,"h":38.1,"l":37.9748,"n":130,"o":37.9748,"t":"2026-09-22T17:15:00Z","v":4087,"vw":38.034765},{"c":38.14,"h":38.14,"l":38.13,"n":27,"o":38.13,"t":"2026-09-22T17:30:00Z","v":660,"vw":38.136667},{"c":38.41,"h":38.44,"l":38.18,"n":253,"o":38.19,"t":"2026-09-22T17:45:00Z","v":7615,"vw":38.341852},{"c":38.23,"h":38.36,"l":38.23,"n":108,"o":38.36,"t":"2026-09-22T18:00:00Z","v":3699,"vw":38.306465},{"c":38.25,"h":38.265,"l":38.22,"n":79,"o":38.225,"t":"2026-09-22T18:15:00Z","v":1936,"vw":38.248887},{"c":38.21,"h":38.27,"l":38.21,"n":66,"o":38.27,"t":"2026-09-22T18:30:00Z","v":1650,"vw":38.242541},{"c":38.08,"h":38.175,"l":38.08,"n":27,"o":38.175,"t":"2026-09-22T18:45:00Z","v":989,"vw":38.157696},{"c":38.09,"h":38.1,"l":38.0591,"n":67,"o":38.09,"t":"2026-09-22T19:00:00Z","v":2041,"vw":38.080163},{"c":37.78,"h":38,"l":37.78,"n":231,"o":38,"t":"2026-09-22T19:15:00Z","v":12248,"vw":37.900998},{"c":37.895,"h":37.96,"l":37.79,"n":456,"o":37.825,"t":"2026-09-22T19:30:00Z","v":16878,"vw":37.910668},{"c":37.9,"h":37.99,"l":37.79,"n":1598,"o":37.9,"t":"2026-09-22T19:45:00Z","v":58131,"vw":37.92019},{"c":37.87,"h":37.87,"l":37.87,"n":19,"o":37.87,"t":"2026-09-22T20:00:00Z","v":57486,"vw":37.87},{"c":37.83,"h":37.83,"l":37.55,"n":31,"o":37.65,"t":"2026-09-23T13:30:00Z","v":3633,"vw":37.675613},{"c":37.55,"h":37.56,"l":37.55,"n":3,"o":37.56,"t":"2026-09-23T13:45:00Z","v":216,"vw":37.555},{"c":37.725,"h":37.82,"l":37.47,"n":49,"o":37.82,"t":"2026-09-23T14:00:00Z","v":1882,"vw":37.59694},{"c":37.99,"h":37.99,"l":37.725,"n":15,"o":37.725,"t":"2026-09-23T14:15:00Z","v":1038,"vw":37.9635},{"c":37.78,"h":37.785,"l":37.6085,"n":30,"o":37.725,"t":"2026-09-23T14:30:00Z","v":839,"vw":37.7367},{"c":37.67,"h":37.84,"l":37.67,"n":26,"o":37.755,"t":"2026-09-23T14:45:00Z","v":875,"vw":37.752469},{"c":37.855,"h":37.855,"l":37.725,"n":66,"o":37.725,"t":"2026-09-23T15:00:00Z","v":2820,"vw":37.807941},{"c":37.86,"h":37.86,"l":37.75,"n":34,"o":37.86,"t":"2026-09-23T15:15:00Z","v":1110,"vw":37.813782},{"c":37.69,"h":37.73,"l":37.63,"n":85,"o":37.73,"t":"2026-09-23T15:30:00Z","v":2865,"vw":37.708509},{"c":37.71,"h":37.71,"l":37.71,"n":6,"o":37.71,"t":"2026-09-23T15:45:00Z","v":577,"vw":37.71},{"c":37.615,"h":37.615,"l":37.58,"n":12,"o":37.58,"t":"2026-09-23T16:00:00Z","v":3533,"vw":37.613983},{"c":37.66,"h":37.66,"l":37.575,"n":77,"o":37.575,"t":"2026-09-23T16:15:00Z","v":2666,"vw":37.639375},{"c":37.71,"h":37.71,"l":37.67,"n":32,"o":37.67,"t":"2026-09-23T16:30:00Z","v":958,"vw":37.68351},{"c":37.63,"h":37.66,"l":37.63,"n":42,"o":37.66,"t":"2026-09-23T16:45:00Z","v":922,"vw":37.6475},{"c":37.61,"h":37.62,"l":37.5325,"n":53,"o":37.62,"t":"2026-09-23T17:00:00Z","v":1824,"vw":37.578402},{"c":37.65,"h":37.69,"l":37.565,"n":95,"o":37.565,"t":"2026-09-23T17:15:00Z","v":3062,"vw":37.607951},{"c":37.585,"h":37.585,"l":37.5,"n":133,"o":37.52,"t":"2026-09-23T17:30:00Z","v":9545,"vw":37.52978},{"c":37.5,"h":37.56,"l":37.5,"n":112,"o":37.52,"t":"2026-09-23T17:45:00Z","v":4134,"vw":37.532316},{"c":37.54,"h":37.54,"l":37.49,"n":109,"o":37.5,"t":"2026-09-23T18:00:00Z","v":3502,"vw":37.516592},{"c":37.56,"h":37.59,"l":37.56,"n":92,"o":37.5899,"t":"2026-09-23T18:15:00Z","v":2416,"vw":37.577771},{"c":37.45,"h":37.5,"l":37.45,"n":39,"o":37.5,"t":"2026-09-23T18:30:00Z","v":1083,"vw":37.467},{"c":37.41,"h":37.4212,"l":37.355,"n":107,"o":37.4212,"t":"2026-09-23T18:45:00Z","v":6456,"vw":37.408228},{"c":37.42,"h":37.475,"l":37.38,"n":205,"o":37.475,"t":"2026-09-23T19:00:00Z","v":9873,"vw":37.440308},{"c":37.33,"h":37.39,"l":37.33,"n":123,"o":37.37,"t":"2026-09-23T19:15:00Z","v":2581,"vw":37.363056},{"c":37.33,"h":37.39,"l":37.33,"n":201,"o":37.37,"t":"2026-09-23T19:30:00Z","v":4685,"vw":37.367745},{"c":37.09,"h":37.3092,"l":37.08,"n":1101,"o":37.305,"t":"2026-09-23T19:45:00Z","v":35186,"vw":37.18008},{"c":37.09,"h":37.09,"l":37.09,"n":18,"o":37.09,"t":"2026-09-23T20:00:00Z","v":50650,"vw":37.09},{"c":37,"h":37.2,"l":37,"n":46,"o":37.17,"t":"2026-09-24T13:30:00Z","v":2055,"vw":37.159721},{"c":37.12,"h":37.17,"l":36.69,"n":76,"o":36.99,"t":"2026-09-24T13:45:00Z","v":2655,"vw":37.044627},{"c":37.12,"h":37.12,"l":37.12,"n":6,"o":37.12,"t":"2026-09-24T14:00:00Z","v":281,"vw":37.12},{"c":36.93,"h":37.12,"l":36.93,"n":49,"o":37.08,"t":"2026-09-24T14:15:00Z","v":4172,"vw":37.094776},{"c":36.75,"h":37.31,"l":36.75,"n":89,"o":37.08,"t":"2026-09-24T14:30:00Z","v":2749,"vw":36.934752},{"c":36.77,"h":36.8225,"l":36.715,"n":74,"o":36.77,"t":"2026-09-24T14:45:00Z","v":5656,"vw":36.791217},{"c":36.725,"h":36.725,"l":36.565,"n":29,"o":36.565,"t":"2026-09-24T15:00:00Z","v":1374,"vw":36.69},{"c":36.64,"h":36.67,"l":36.55,"n":34,"o":36.61,"t":"2026-09-24T15:15:00Z","v":1221,"vw":36.615308},{"c":36.695,"h":36.795,"l":36.695,"n":99,"o":36.72,"t":"2026-09-24T15:30:00Z","v":2851,"vw":36.74552},{"c":36.68,"h":36.725,"l":36.635,"n":83,"o":36.725,"t":"2026-09-24T15:45:00Z","v":1773,"vw":36.682609},{"c":36.67,"h":36.685,"l":36.64,"n":30,"o":36.68,"t":"2026-09-24T16:00:00Z","v":986,"vw":36.674167},{"c":36.83,"h":37.08,"l":36.68,"n":453,"o":36.69,"t":"2026-09-24T16:15:00Z","v":20990,"vw":36.872067},{"c":37.02,"h":37.06,"l":36.79,"n":346,"o":36.83,"t":"2026-09-24T16:30:00Z","v":10209,"vw":36.920397},{"c":36.97,"h":37.03,"l":36.895,"n":292,"o":36.895,"t":"2026-09-24T16:45:00Z","v":8661,"vw":36.991819},{"c":37.035,"h":37.05,"l":36.95,"n":97,"o":36.95,"t":"2026-09-24T17:00:00Z","v":4740,"vw":36.998332},{"c":36.955,"h":36.955,"l":36.9237,"n":22,"o":36.9237,"t":"2026-09-24T17:15:00Z","v":1066,"vw":36.94509},{"c":36.955,"h":36.96,"l":36.9525,"n":195,"o":36.955,"t":"2026-09-24T17:30:00Z","v":6865,"vw":36.957055},{"c":37.03,"h":37.03,"l":36.96,"n":169,"o":36.9879,"t":"2026-09-24T17:45:00Z","v":6108,"vw":36.981631},{"c":37.155,"h":37.155,"l":36.98,"n":159,"o":37.07,"t":"2026-09-24T18:00:00Z","v":10182,"vw":37.092868},{"c":37.16,"h":37.25,"l":37.16,"n":96,"o":37.225,"t":"2026-09-24T18:15:00Z","v":6764,"vw":37.212442},{"c":37.23,"h":37.29,"l":37.145,"n":160,"o":37.195,"t":"2026-09-24T18:30:00Z","v":4078,"vw":37.209643},{"c":37.16,"h":37.225,"l":37.15,"n":47,"o":37.225,"t":"2026-09-24T18:45:00Z","v":1269,"vw":37.183434},{"c":37.14,"h":37.19,"l":37.14,"n":95,"o":37.18,"t":"2026-09-24T19:00:00Z","v":2177,"vw":37.168636},{"c":37.32,"h":37.36,"l":37.135,"n":276,"o":37.135,"t":"2026-09-24T19:15:00Z","v":11321,"vw":37.284054},{"c":37.38,"h":37.41,"l":37.31,"n":335,"o":37.335,"t":"2026-09-24T19:30:00Z","v":12714,"vw":37.361771},{"c":37.26,"h":37.48,"l":37.26,"n":923,"o":37.38,"t":"2026-09-24T19:45:00Z","v":26810,"vw":37.36921},{"c":37.27,"h":37.27,"l":37.266,"n":13,"o":37.266,"t":"2026-09-24T20:00:00Z","v":48409,"vw":37.269992},{"c":37.98,"h":37.98,"l":37.515,"n":43,"o":37.54,"t":"2026-09-25T13:30:00Z","v":1757,"vw":37.595146},{"c":37.7783,"h":37.7783,"l":37.7783,"n":10,"o":37.7783,"t":"2026-09-25T13:45:00Z","v":188,"vw":37.7783},{"c":37.42,"h":37.46,"l":37.42,"n":35,"o":37.46,"t":"2026-09-25T14:00:00Z","v":1540,"vw":37.435304},{"c":37.52,"h":37.66,"l":37.52,"n":62,"o":37.57,"t":"2026-09-25T14:15:00Z","v":2838,"vw":37.608625},{"c":37.66,"h":37.66,"l":37.49,"n":31,"o":37.49,"t":"2026-09-25T14:30:00Z","v":952,"vw":37.594},{"c":37.49,"h":37.53,"l":37.43,"n":27,"o":37.53,"t":"2026-09-25T14:45:00Z","v":1164,"vw":37.5042},{"c":37.4,"h":37.52,"l":37.4,"n":56,"o":37.5,"t":"2026-09-25T15:00:00Z","v":2610,"vw":37.482018},{"c":37.34,"h":37.405,"l":37.325,"n":49,"o":37.4,"t":"2026-09-25T15:15:00Z","v":1862,"vw":37.369529},{"c":37.255,"h":37.435,"l":37.2475,"n":263,"o":37.37,"t":"2026-09-25T15:30:00Z","v":9643,"vw":37.37188},{"c":37.43,"h":37.43,"l":37.2,"n":73,"o":37.2,"t":"2026-09-25T15:45:00Z","v":3272,"vw":37.28607},{"c":37.73,"h":37.76,"l":37.53,"n":177,"o":37.53,"t":"2026-09-25T16:00:00Z","v":6834,"vw":37.664084},{"c":37.665,"h":37.695,"l":37.64,"n":75,"o":37.695,"t":"2026-09-25T16:15:00Z","v":2458,"vw":37.661445},{"c":37.62,"h":37.7199,"l":37.62,"n":98,"o":37.71,"t":"2026-09-25T16:30:00Z","v":3500,"vw":37.664463},{"c":37.56,"h":37.56,"l":37.56,"n":47,"o":37.56,"t":"2026-09-25T16:45:00Z","v":1435,"vw":37.56},{"c":37.685,"h":37.685,"l":37.57,"n":126,"o":37.6,"t":"2026-09-25T17:00:00Z","v":6518,"vw":37.65032},{"c":37.5824,"h":37.665,"l":37.5701,"n":69,"o":37.665,"t":"2026-09-25T17:15:00Z","v":2828,"vw":37.630068},{"c":37.595,"h":37.64,"l":37.565,"n":183,"o":37.6,"t":"2026-09-25T17:30:00Z","v":6684,"vw":37.601513},{"c":37.66,"h":37.67,"l":37.595,"n":55,"o":37.63,"t":"2026-09-25T17:45:00Z","v":2468,"vw":37.646335},{"c":37.57,"h":37.68,"l":37.515,"n":189,"o":37.675,"t":"2026-09-25T18:00:00Z","v":7414,"vw":37.557632},{"c":37.585,"h":37.63,"l":37.585,"n":46,"o":37.615,"t":"2026-09-25T18:15:00Z","v":1244,"vw":37.606},{"c":37.55,"h":37.585,"l":37.55,"n":55,"o":37.585,"t":"2026-09-25T18:30:00Z","v":1377,"vw":37.566429},{"c":37.57,"h":37.59,"l":37.535,"n":148,"o":37.535,"t":"2026-09-25T18:45:00Z","v":4672,"vw":37.559354},{"c":37.63,"h":37.63,"l":37.56,"n":103,"o":37.56,"t":"2026-09-25T19:00:00Z","v":3996,"vw":37.602353},{"c":37.665,"h":37.67,"l":37.64,"n":100,"o":37.65,"t":"2026-09-25T19:15:00Z","v":2802,"vw":37.65088},{"c":37.685,"h":37.69,"l":37.575,"n":267,"o":37.64,"t":"2026-09-25T19:30:00Z","v":8156,"vw":37.640784},{"c":37.48,"h":37.72,"l":37.47,"n":1427,"o":37.69,"t":"2026-09-25T19:45:00Z","v":46000,"vw":37.577883},{"c":37.48,"h":37.486,"l":37.48,"n":19,"o":37.486,"t":"2026-09-25T20:00:00Z","v":54438,"vw":37.480016},{"c":37.1825,"h":37.51,"l":36.75,"n":42,"o":37.51,"t":"2026-09-28T13:30:00Z","v":2867,"vw":37.336368},{"c":37.375,"h":37.54,"l":37.14,"n":95,"o":37.155,"t":"2026-09-28T14:00:00Z","v":8679,"vw":37.346809},{"c":37.345,"h":37.41,"l":37.27,"n":55,"o":37.275,"t":"2026-09-28T14:15:00Z","v":2046,"vw":37.305403},{"c":37.205,"h":37.205,"l":37.2,"n":21,"o":37.2,"t":"2026-09-28T14:30:00Z","v":482,"vw":37.203333},{"c":37.1,"h":37.1,"l":37.09,"n":51,"o":37.09,"t":"2026-09-28T14:45:00Z","v":1238,"vw":37.09711},{"c":36.99,"h":37.125,"l":36.98,"n":108,"o":37.08,"t":"2026-09-28T15:00:00Z","v":3441,"vw":37.032788},{"c":37.02,"h":37.02,"l":36.93,"n":27,"o":36.93,"t":"2026-09-28T15:15:00Z","v":1161,"vw":36.975218},{"c":37.05,"h":37.115,"l":37.05,"n":34,"o":37.09,"t":"2026-09-28T15:30:00Z","v":1435,"vw":37.082778},{"c":37.05,"h":37.05,"l":37.03,"n":46,"o":37.04,"t":"2026-09-28T15:45:00Z","v":1402,"vw":37.041926},{"c":37.01,"h":37.0301,"l":37.005,"n":34,"o":37.0301,"t":"2026-09-28T16:00:00Z","v":1104,"vw":37.018807},{"c":37.2675,"h":37.305,"l":37.02,"n":263,"o":37.04,"t":"2026-09-28T16:15:00Z","v":8111,"vw":37.153015},{"c":37.125,"h":37.125,"l":37.09,"n":38,"o":37.12,"t":"2026-09-28T16:30:00Z","v":1728,"vw":37.115226},{"c":37.16,"h":37.21,"l":37.09,"n":40,"o":37.16,"t":"2026-09-28T16:45:00Z","v":1035,"vw":37.163334},{"c":37.34,"h":37.39,"l":37.1,"n":154,"o":37.145,"t":"2026-09-28T17:00:00Z","v":3965,"vw":37.238442},{"c":37.24,"h":37.24,"l":37.22,"n":30,"o":37.22,"t":"2026-09-28T17:15:00Z","v":581,"vw":37.233789},{"c":37.34,"h":37.34,"l":37.25,"n":54,"o":37.26,"t":"2026-09-28T17:30:00Z","v":2304,"vw":37.272259},{"c":37.23,"h":37.34,"l":37.2164,"n":81,"o":37.34,"t":"2026-09-28T17:45:00Z","v":2516,"vw":37.276918},{"c":37.165,"h":37.19,"l":37.165,"n":23,"o":37.19,"t":"2026-09-28T18:00:00Z","v":688,"vw":37.184157},{"c":37.15,"h":37.21,"l":37.15,"n":35,"o":37.21,"t":"2026-09-28T18:15:00Z","v":542,"vw":37.19},{"c":37.226,"h":37.24,"l":37.16,"n":56,"o":37.21,"t":"2026-09-28T18:30:00Z","v":1539,"vw":37.201071},{"c":37.19,"h":37.19,"l":37.15,"n":53,"o":37.17,"t":"2026-09-28T18:45:00Z","v":1256,"vw":37.170069},{"c":36.985,"h":37.18,"l":36.91,"n":285,"o":37.18,"t":"2026-09-28T19:00:00Z","v":28691,"vw":36.985277},{"c":37,"h":37.015,"l":36.9283,"n":419,"o":36.9283,"t":"2026-09-28T19:15:00Z","v":37148,"vw":36.979592},{"c":37,"h":37.05,"l":36.97,"n":310,"o":36.995,"t":"2026-09-28T19:30:00Z","v":16556,"vw":37.025563},{"c":36.8,"h":37.03,"l":36.75,"n":907,"o":36.98,"t":"2026-09-28T19:45:00Z","v":34592,"vw":36.840465},{"c":36.77,"h":36.81,"l":36.77,"n":14,"o":36.81,"t":"2026-09-28T20:00:00Z","v":55673,"vw":36.770073},{"c":36.945,"h":36.945,"l":36.49,"n":37,"o":36.79,"t":"2026-09-29T13:30:00Z","v":2337,"vw":36.635793},{"c":36.65,"h":36.935,"l":36.64,"n":43,"o":36.64,"t":"2026-09-29T13:45:00Z","v":1347,"vw":36.745469},{"c":36.72,"h":36.77,"l":36.645,"n":108,"o":36.675,"t":"2026-09-29T14:00:00Z","v":5026,"vw":36.708949},{"c":36.655,"h":36.79,"l":36.6,"n":67,"o":36.78,"t":"2026-09-29T14:15:00Z","v":1808,"vw":36.719375},{"c":36.655,"h":36.655,"l":36.655,"n":8,"o":36.655,"t":"2026-09-29T14:30:00Z","v":295,"vw":36.655},{"c":36.5,"h":36.66,"l":36.5,"n":51,"o":36.6558,"t":"2026-09-29T14:45:00Z","v":2382,"vw":36.586675},{"c":36.39,"h":36.52,"l":36.39,"n":90,"o":36.51,"t":"2026-09-29T15:00:00Z","v":2374,"vw":36.4754},{"c":36.425,"h":36.44,"l":36.35,"n":59,"o":36.42,"t":"2026-09-29T15:15:00Z","v":2067,"vw":36.417345},{"c":36.33,"h":36.39,"l":36.28,"n":59,"o":36.39,"t":"2026-09-29T15:30:00Z","v":1872,"vw":36.358305},{"c":36.375,"h":36.4399,"l":36.325,"n":93,"o":36.325,"t":"2026-09-29T15:45:00Z","v":3661,"vw":36.38766},{"c":36.375,"h":36.44,"l":36.32,"n":143,"o":36.36,"t":"2026-09-29T16:00:00Z","v":6572,"vw":36.367963},{"c":36.405,"h":36.45,"l":36.36,"n":135,"o":36.36,"t":"2026-09-29T16:15:00Z","v":6437,"vw":36.395195},{"c":36.525,"h":36.54,"l":36.44,"n":120,"o":36.45,"t":"2026-09-29T16:30:00Z","v":4680,"vw":36.486189},{"c":36.69,"h":36.69,"l":36.57,"n":116,"o":36.57,"t":"2026-09-29T16:45:00Z","v":6332,"vw":36.67951},{"c":36.52,"h":36.695,"l":36.52,"n":107,"o":36.695,"t":"2026-09-29T17:00:00Z","v":4546,"vw":36.608947},{"c":36.5,"h":36.55,"l":36.485,"n":46,"o":36.485,"t":"2026-09-29T17:15:00Z","v":2003,"vw":36.509155},{"c":36.545,"h":36.56,"l":36.535,"n":46,"o":36.56,"t":"2026-09-29T17:30:00Z","v":1960,"vw":36.543452},{"c":36.48,"h":36.6,"l":36.48,"n":104,"o":36.58,"t":"2026-09-29T17:45:00Z","v":2907,"vw":36.541428},{"c":36.495,"h":36.54,"l":36.44,"n":164,"o":36.44,"t":"2026-09-29T18:00:00Z","v":4075,"vw":36.506903},{"c":36.475,"h":36.53,"l":36.455,"n":132,"o":36.53,"t":"2026-09-29T18:15:00Z","v":3007,"vw":36.499},{"c":36.58,"h":36.58,"l":36.475,"n":121,"o":36.475,"t":"2026-09-29T18:30:00Z","v":3444,"vw":36.528596},{"c":36.535,"h":36.59,"l":36.52,"n":168,"o":36.59,"t":"2026-09-29T18:45:00Z","v":4165,"vw":36.539064},{"c":36.54,"h":36.565,"l":36.53,"n":146,"o":36.56,"t":"2026-09-29T19:00:00Z","v":5081,"vw":36.547303},{"c":36.62,"h":36.715,"l":36.535,"n":368,"o":36.535,"t":"2026-09-29T19:15:00Z","v":19206,"vw":36.627501},{"c":36.68,"h":36.68,"l":36.63,"n":268,"o":36.64,"t":"2026-09-29T19:30:00Z","v":5925,"vw":36.654364},{"c":36.64,"h":36.67,"l":36.58,"n":1186,"o":36.67,"t":"2026-09-29T19:45:00Z","v":42016,"vw":36.633632},{"c":36.64,"h":36.64,"l":36.64,"n":23,"o":36.64,"t":"2026-09-29T20:00:00Z","v":55109,"vw":36.64},{"c":36.94,"h":36.94,"l":36.47,"n":24,"o":36.64,"t":"2026-09-30T13:30:00Z","v":2217,"vw":36.54421},{"c":36.43,"h":36.69,"l":36.43,"n":20,"o":36.69,"t":"2026-09-30T13:45:00Z","v":890,"vw":36.58},{"c":36.59,"h":36.59,"l":36.51,"n":27,"o":36.51,"t":"2026-09-30T14:00:00Z","v":815,"vw":36.541746},{"c":36.47,"h":36.6,"l":36.47,"n":93,"o":36.545,"t":"2026-09-30T14:15:00Z","v":11691,"vw":36.588744},{"c":36.55,"h":36.57,"l":36.46,"n":38,"o":36.57,"t":"2026-09-30T14:30:00Z","v":1426,"vw":36.513},{"c":36.58,"h":36.58,"l":36.53,"n":26,"o":36.56,"t":"2026-09-30T14:45:00Z","v":821,"vw":36.556667},{"c":36.52,"h":36.59,"l":36.52,"n":57,"o":36.55,"t":"2026-09-30T15:00:00Z","v":2171,"vw":36.54025},{"c":36.45,"h":36.55,"l":36.43,"n":52,"o":36.55,"t":"2026-09-30T15:15:00Z","v":1248,"vw":36.500912},{"c":36.34,"h":36.435,"l":36.34,"n":70,"o":36.435,"t":"2026-09-30T15:30:00Z","v":1828,"vw":36.403012},{"c":36.27,"h":36.34,"l":36.22,"n":40,"o":36.34,"t":"2026-09-30T15:45:00Z","v":1614,"vw":36.280352},{"c":36.265,"h":36.34,"l":36.265,"n":72,"o":36.28,"t":"2026-09-30T16:00:00Z","v":2282,"vw":36.304375},{"c":36.21,"h":36.23,"l":36.21,"n":57,"o":36.23,"t":"2026-09-30T16:15:00Z","v":1689,"vw":36.223},{"c":36.215,"h":36.29,"l":36.215,"n":67,"o":36.225,"t":"2026-09-30T16:30:00Z","v":2234,"vw":36.243134},{"c":36.21,"h":36.215,"l":36.175,"n":77,"o":36.215,"t":"2026-09-30T16:45:00Z","v":2654,"vw":36.19487},{"c":36.349,"h":36.36,"l":36.22,"n":119,"o":36.22,"t":"2026-09-30T17:00:00Z","v":6058,"vw":36.297804},{"c":36.24,"h":36.33,"l":36.22,"n":209,"o":36.33,"t":"2026-09-30T17:15:00Z","v":9266,"vw":36.28224},{"c":36.36,"h":36.36,"l":36.22,"n":90,"o":36.22,"t":"2026-09-30T17:30:00Z","v":4351,"vw":36.273478},{"c":36.36,"h":36.38,"l":36.35,"n":187,"o":36.38,"t":"2026-09-30T17:45:00Z","v":9233,"vw":36.36421},{"c":36.38,"h":36.42,"l":36.38,"n":37,"o":36.41,"t":"2026-09-30T18:00:00Z","v":1006,"vw":36.40052},{"c":36.2575,"h":36.36,"l":36.2025,"n":167,"o":36.36,"t":"2026-09-30T18:15:00Z","v":6622,"vw":36.281768},{"c":36.32,"h":36.32,"l":36.235,"n":105,"o":36.28,"t":"2026-09-30T18:30:00Z","v":4095,"vw":36.276975},{"c":36.28,"h":36.315,"l":36.27,"n":75,"o":36.315,"t":"2026-09-30T18:45:00Z","v":2019,"vw":36.292855},{"c":36.165,"h":36.27,"l":36.115,"n":369,"o":36.25,"t":"2026-09-30T19:00:00Z","v":20602,"vw":36.207299},{"c":36.24,"h":36.275,"l":36.16,"n":550,"o":36.16,"t":"2026-09-30T19:15:00Z","v":37082,"vw":36.20877},{"c":36.34,"h":36.43,"l":36.21,"n":432,"o":36.24,"t":"2026-09-30T19:30:00Z","v":14757,"vw":36.332354},{"c":36.19,"h":36.38,"l":36.12,"n":1636,"o":36.37,"t":"2026-09-30T19:45:00Z","v":62600,"vw":36.220136},{"c":36.19,"h":36.19,"l":36.15,"n":28,"o":36.15,"t":"2026-09-30T20:00:00Z","v":120660,"vw":36.189964},{"c":35.37,"h":36.0625,"l":35.37,"n":218,"o":35.83,"t":"2026-10-01T13:30:00Z","v":11490,"vw":35.680337},{"c":35.61,"h":35.62,"l":35.455,"n":77,"o":35.455,"t":"2026-10-01T13:45:00Z","v":3266,"vw":35.477129},{"c":35.4,"h":35.55,"l":35.32,"n":117,"o":35.55,"t":"2026-10-01T14:00:00Z","v":7974,"vw":35.471636},{"c":35.495,"h":35.55,"l":35.4,"n":181,"o":35.405,"t":"2026-10-01T14:15:00Z","v":9077,"vw":35.445124},{"c":35.55,"h":35.57,"l":35.49,"n":66,"o":35.54,"t":"2026-10-01T14:30:00Z","v":2122,"vw":35.510396},{"c":35.64,"h":35.71,"l":35.58,"n":135,"o":35.71,"t":"2026-10-01T14:45:00Z","v":5059,"vw":35.644907},{"c":35.51,"h":35.645,"l":35.45,"n":166,"o":35.645,"t":"2026-10-01T15:00:00Z","v":3964,"vw":35.563054},{"c":35.53,"h":35.57,"l":35.4601,"n":80,"o":35.4601,"t":"2026-10-01T15:15:00Z","v":2523,"vw":35.537406},{"c":35.675,"h":35.69,"l":35.525,"n":114,"o":35.53,"t":"2026-10-01T15:30:00Z","v":2737,"vw":35.609906},{"c":35.84,"h":35.84,"l":35.73,"n":54,"o":35.73,"t":"2026-10-01T15:45:00Z","v":1709,"vw":35.800751},{"c":36,"h":36.01,"l":35.84,"n":103,"o":35.84,"t":"2026-10-01T16:00:00Z","v":10662,"vw":35.957437},{"c":36.02,"h":36.05,"l":35.94,"n":126,"o":35.975,"t":"2026-10-01T16:15:00Z","v":6064,"vw":36.018837},{"c":36.03,"h":36.06,"l":36,"n":90,"o":36.05,"t":"2026-10-01T16:30:00Z","v":2444,"vw":36.046},{"c":36.02,"h":36.06,"l":35.995,"n":76,"o":36.06,"t":"2026-10-01T16:45:00Z","v":1536,"vw":36.018952},{"c":36.08,"h":36.09,"l":36.02,"n":88,"o":36.02,"t":"2026-10-01T17:00:00Z","v":2351,"vw":36.052703},{"c":36.14,"h":36.16,"l":36.03,"n":68,"o":36.03,"t":"2026-10-01T17:15:00Z","v":2336,"vw":36.113202},{"c":36.19,"h":36.27,"l":36.155,"n":167,"o":36.155,"t":"2026-10-01T17:30:00Z","v":5750,"vw":36.228021},{"c":36.14,"h":36.2,"l":36.14,"n":96,"o":36.15,"t":"2026-10-01T17:45:00Z","v":3897,"vw":36.181636},{"c":36.1,"h":36.115,"l":36.055,"n":69,"o":36.115,"t":"2026-10-01T18:00:00Z","v":1670,"vw":36.085588},{"c":36.11,"h":36.155,"l":36.11,"n":184,"o":36.12,"t":"2026-10-01T18:15:00Z","v":3793,"vw":36.123996},{"c":36.21,"h":36.245,"l":36.15,"n":34,"o":36.15,"t":"2026-10-01T18:30:00Z","v":1021,"vw":36.214278},{"c":36.2,"h":36.2,"l":36.2,"n":13,"o":36.2,"t":"2026-10-01T18:45:00Z","v":345,"vw":36.2},{"c":36.27,"h":36.27,"l":36.2246,"n":53,"o":36.25,"t":"2026-10-01T19:00:00Z","v":2006,"vw":36.238},{"c":36.335,"h":36.35,"l":36.27,"n":204,"o":36.29,"t":"2026-10-01T19:15:00Z","v":8368,"vw":36.30008},{"c":36.28,"h":36.35,"l":36.25,"n":336,"o":36.335,"t":"2026-10-01T19:30:00Z","v":11385,"vw":36.320188},{"c":36.39,"h":36.39,"l":36.295,"n":1069,"o":36.295,"t":"2026-10-01T19:45:00Z","v":40920,"vw":36.340851},{"c":36.39,"h":36.39,"l":36.39,"n":24,"o":36.39,"t":"2026-10-01T20:00:00Z","v":49396,"vw":36.39},{"c":37.15,"h":37.15,"l":36.92,"n":24,"o":36.92,"t":"2026-10-02T13:30:00Z","v":1217,"vw":36.957957},{"c":37.145,"h":37.15,"l":37.145,"n":8,"o":37.15,"t":"2026-10-02T13:45:00Z","v":702,"vw":37.145768},{"c":36.91,"h":37.075,"l":36.82,"n":72,"o":36.85,"t":"2026-10-02T14:00:00Z","v":2203,"vw":36.921997},{"c":36.9901,"h":37.11,"l":36.91,"n":45,"o":36.91,"t":"2026-10-02T14:15:00Z","v":1461,"vw":37.01902},{"c":37.06,"h":37.06,"l":37.06,"n":14,"o":37.06,"t":"2026-10-02T14:30:00Z","v":333,"vw":37.06},{"c":36.98,"h":37.1,"l":36.88,"n":64,"o":36.9901,"t":"2026-10-02T14:45:00Z","v":2726,"vw":37.001849},{"c":36.73,"h":36.9,"l":36.73,"n":107,"o":36.9,"t":"2026-10-02T15:00:00Z","v":2492,"vw":36.835065},{"c":36.63,"h":36.63,"l":36.53,"n":144,"o":36.58,"t":"2026-10-02T15:15:00Z","v":8487,"vw":36.565536},{"c":36.74,"h":36.74,"l":36.63,"n":33,"o":36.64,"t":"2026-10-02T15:30:00Z","v":1142,"vw":36.667143},{"c":36.63,"h":36.67,"l":36.6,"n":87,"o":36.665,"t":"2026-10-02T15:45:00Z","v":5560,"vw":36.644438},{"c":36.63,"h":36.63,"l":36.51,"n":192,"o":36.57,"t":"2026-10-02T16:00:00Z","v":6117,"vw":36.576479},{"c":36.68,"h":36.682,"l":36.63,"n":69,"o":36.65,"t":"2026-10-02T16:15:00Z","v":3351,"vw":36.675874},{"c":36.57,"h":36.63,"l":36.57,"n":29,"o":36.63,"t":"2026-10-02T16:30:00Z","v":858,"vw":36.588333},{"c":36.67,"h":36.7,"l":36.65,"n":50,"o":36.65,"t":"2026-10-02T16:45:00Z","v":1531,"vw":36.674188},{"c":36.66,"h":36.71,"l":36.66,"n":42,"o":36.69,"t":"2026-10-02T17:00:00Z","v":1705,"vw":36.683514},{"c":36.57,"h":36.67,"l":36.57,"n":105,"o":36.67,"t":"2026-10-02T17:15:00Z","v":2532,"vw":36.608196},{"c":36.64,"h":36.64,"l":36.61,"n":26,"o":36.61,"t":"2026-10-02T17:30:00Z","v":849,"vw":36.629726},{"c":36.615,"h":36.69,"l":36.615,"n":78,"o":36.66,"t":"2026-10-02T17:45:00Z","v":2309,"vw":36.656384},{"c":36.64,"h":36.6755,"l":36.64,"n":47,"o":36.65,"t":"2026-10-02T18:00:00Z","v":959,"vw":36.656192},{"c":36.61,"h":36.65,"l":36.61,"n":55,"o":36.65,"t":"2026-10-02T18:15:00Z","v":1124,"vw":36.638141},{"c":36.7,"h":36.7,"l":36.63,"n":86,"o":36.63,"t":"2026-10-02T18:30:00Z","v":1490,"vw":36.661429},{"c":36.695,"h":36.73,"l":36.695,"n":86,"o":36.73,"t":"2026-10-02T18:45:00Z","v":1775,"vw":36.715484},{"c":36.72,"h":36.74,"l":36.7,"n":202,"o":36.71,"t":"2026-10-02T19:00:00Z","v":6196,"vw":36.724307},{"c":36.785,"h":36.785,"l":36.7,"n":132,"o":36.71,"t":"2026-10-02T19:15:00Z","v":3679,"vw":36.740789},{"c":36.805,"h":36.81,"l":36.745,"n":196,"o":36.77,"t":"2026-10-02T19:30:00Z","v":5883,"vw":36.772211},{"c":36.7,"h":36.81,"l":36.69,"n":807,"o":36.81,"t":"2026-10-02T19:45:00Z","v":26656,"vw":36.734413},{"c":36.68,"h":36.68,"l":36.68,"n":21,"o":36.68,"t":"2026-10-02T20:00:00Z","v":67697,"vw":36.68},{"c":36.68,"h":36.68,"l":36.68,"n":1,"o":36.68,"t":"2026-10-02T20:30:00Z","v":100,"vw":36.68},{"c":36.43,"h":37.07,"l":36.375,"n":101,"o":36.76,"t":"2026-10-05T13:30:00Z","v":3070,"vw":36.608656},{"c":36.355,"h":36.355,"l":36.13,"n":24,"o":36.23,"t":"2026-10-05T13:45:00Z","v":2128,"vw":36.280029},{"c":36.55,"h":36.55,"l":36.465,"n":20,"o":36.465,"t":"2026-10-05T14:00:00Z","v":854,"vw":36.503571},{"c":36.74,"h":36.765,"l":36.565,"n":134,"o":36.565,"t":"2026-10-05T14:15:00Z","v":9011,"vw":36.745318},{"c":36.63,"h":36.83,"l":36.63,"n":118,"o":36.83,"t":"2026-10-05T14:30:00Z","v":3939,"vw":36.689489},{"c":36.5201,"h":36.53,"l":36.5,"n":40,"o":36.5,"t":"2026-10-05T14:45:00Z","v":1183,"vw":36.521932},{"c":36.545,"h":36.5661,"l":36.545,"n":24,"o":36.55,"t":"2026-10-05T15:00:00Z","v":512,"vw":36.554547},{"c":36.5101,"h":36.64,"l":36.5101,"n":11,"o":36.64,"t":"2026-10-05T15:15:00Z","v":238,"vw":36.570519},{"c":36.54,"h":36.55,"l":36.49,"n":79,"o":36.49,"t":"2026-10-05T15:30:00Z","v":2059,"vw":36.513931},{"c":36.6,"h":36.64,"l":36.6,"n":31,"o":36.64,"t":"2026-10-05T15:45:00Z","v":868,"vw":36.617699},{"c":36.56,"h":36.63,"l":36.56,"n":65,"o":36.6,"t":"2026-10-05T16:00:00Z","v":1950,"vw":36.598571},{"c":36.615,"h":36.615,"l":36.615,"n":5,"o":36.615,"t":"2026-10-05T16:15:00Z","v":116,"vw":36.615},{"c":36.735,"h":36.735,"l":36.71,"n":29,"o":36.71,"t":"2026-10-05T16:30:00Z","v":583,"vw":36.722242},{"c":36.75,"h":36.83,"l":36.7296,"n":63,"o":36.7296,"t":"2026-10-05T16:45:00Z","v":1937,"vw":36.75923},{"c":36.71,"h":36.77,"l":36.71,"n":43,"o":36.77,"t":"2026-10-05T17:00:00Z","v":1495,"vw":36.733638},{"c":36.781,"h":36.781,"l":36.735,"n":19,"o":36.75,"t":"2026-10-05T17:15:00Z","v":1129,"vw":36.764672},{"c":36.77,"h":36.77,"l":36.73,"n":74,"o":36.73,"t":"2026-10-05T17:30:00Z","v":3272,"vw":36.763042},{"c":36.72,"h":36.72,"l":36.7,"n":50,"o":36.71,"t":"2026-10-05T17:45:00Z","v":879,"vw":36.706},{"c":36.685,"h":36.685,"l":36.685,"n":7,"o":36.685,"t":"2026-10-05T18:00:00Z","v":312,"vw":36.685},{"c":36.64,"h":36.655,"l":36.64,"n":17,"o":36.655,"t":"2026-10-05T18:15:00Z","v":791,"vw":36.642613},{"c":36.7,"h":36.7,"l":36.64,"n":82,"o":36.67,"t":"2026-10-05T18:45:00Z","v":1979,"vw":36.687168},{"c":36.81,"h":36.84,"l":36.73,"n":126,"o":36.73,"t":"2026-10-05T19:00:00Z","v":6506,"vw":36.742526},{"c":36.7688,"h":36.7688,"l":36.74,"n":73,"o":36.76,"t":"2026-10-05T19:15:00Z","v":1868,"vw":36.759921},{"c":36.685,"h":36.72,"l":36.63,"n":198,"o":36.72,"t":"2026-10-05T19:30:00Z","v":7114,"vw":36.674572},{"c":36.565,"h":36.71,"l":36.54,"n":1222,"o":36.71,"t":"2026-10-05T19:45:00Z","v":43999,"vw":36.61335},{"c":36.54,"h":36.54,"l":36.54,"n":14,"o":36.54,"t":"2026-10-05T20:00:00Z","v":44984,"vw":36.54},{"c":36.76,"h":36.84,"l":36.705,"n":44,"o":36.79,"t":"2026-10-06T13:30:00Z","v":2324,"vw":36.768777},{"c":36.81,"h":36.81,"l":36.68,"n":38,"o":36.68,"t":"2026-10-06T13:45:00Z","v":1753,"vw":36.738384},{"c":36.97,"h":36.99,"l":36.835,"n":39,"o":36.835,"t":"2026-10-06T14:00:00Z","v":1483,"vw":36.92993},{"c":36.77,"h":36.89,"l":36.77,"n":49,"o":36.89,"t":"2026-10-06T14:15:00Z","v":1660,"vw":36.846553},{"c":36.8144,"h":36.8144,"l":36.8144,"n":17,"o":36.8144,"t":"2026-10-06T14:30:00Z","v":388,"vw":36.8144},{"c":36.875,"h":36.875,"l":36.81,"n":39,"o":36.81,"t":"2026-10-06T14:45:00Z","v":2721,"vw":36.871602},{"c":36.87,"h":36.87,"l":36.805,"n":55,"o":36.87,"t":"2026-10-06T15:00:00Z","v":1471,"vw":36.836667},{"c":36.93,"h":36.93,"l":36.9246,"n":21,"o":36.9246,"t":"2026-10-06T15:15:00Z","v":793,"vw":36.926898},{"c":36.84,"h":36.84,"l":36.83,"n":20,"o":36.83,"t":"2026-10-06T15:30:00Z","v":860,"vw":36.831481},{"c":36.83,"h":36.83,"l":36.83,"n":10,"o":36.83,"t":"2026-10-06T15:45:00Z","v":261,"vw":36.83},{"c":36.74,"h":36.74,"l":36.7,"n":84,"o":36.74,"t":"2026-10-06T16:00:00Z","v":1871,"vw":36.724568},{"c":36.7,"h":36.7,"l":36.69,"n":26,"o":36.7,"t":"2026-10-06T16:15:00Z","v":688,"vw":36.694094},{"c":36.7414,"h":36.7414,"l":36.68,"n":31,"o":36.68,"t":"2026-10-06T16:30:00Z","v":1082,"vw":36.699884},{"c":36.68,"h":36.69,"l":36.68,"n":26,"o":36.69,"t":"2026-10-06T16:45:00Z","v":624,"vw":36.685},{"c":36.6769,"h":36.68,"l":36.655,"n":39,"o":36.67,"t":"2026-10-06T17:00:00Z","v":1039,"vw":36.672105},{"c":36.7,"h":36.7,"l":36.7,"n":4,"o":36.7,"t":"2026-10-06T17:15:00Z","v":178,"vw":36.7},{"c":36.65,"h":36.67,"l":36.65,"n":31,"o":36.67,"t":"2026-10-06T17:30:00Z","v":802,"vw":36.655841},{"c":36.66,"h":36.66,"l":36.62,"n":55,"o":36.65,"t":"2026-10-06T17:45:00Z","v":1469,"vw":36.642514},{"c":36.64,"h":36.64,"l":36.6,"n":39,"o":36.6,"t":"2026-10-06T18:00:00Z","v":1003,"vw":36.61},{"c":36.55,"h":36.605,"l":36.55,"n":59,"o":36.605,"t":"2026-10-06T18:15:00Z","v":1123,"vw":36.567376},{"c":36.535,"h":36.545,"l":36.52,"n":44,"o":36.54,"t":"2026-10-06T18:30:00Z","v":903,"vw":36.537806},{"c":36.55,"h":36.55,"l":36.495,"n":114,"o":36.5,"t":"2026-10-06T18:45:00Z","v":2728,"vw":36.51057},{"c":36.59,"h":36.59,"l":36.535,"n":41,"o":36.535,"t":"2026-10-06T19:00:00Z","v":608,"vw":36.567143},{"c":36.58,"h":36.6,"l":36.565,"n":89,"o":36.58,"t":"2026-10-06T19:15:00Z","v":2301,"vw":36.575445},{"c":36.51,"h":36.64,"l":36.51,"n":352,"o":36.59,"t":"2026-10-06T19:30:00Z","v":8454,"vw":36.594168},{"c":36.5,"h":36.52,"l":36.445,"n":946,"o":36.515,"t":"2026-10-06T19:45:00Z","v":24326,"vw":36.478549},{"c":36.49,"h":36.49,"l":36.49,"n":23,"o":36.49,"t":"2026-10-06T20:00:00Z","v":36899,"vw":36.49},{"c":35.13,"h":36.13,"l":35.13,"n":202,"o":35.94,"t":"2026-10-07T13:30:00Z","v":15009,"vw":35.698877},{"c":34.73,"h":35.26,"l":34.51,"n":143,"o":35.245,"t":"2026-10-07T13:45:00Z","v":7216,"vw":34.735085},{"c":34.65,"h":34.78,"l":34.595,"n":66,"o":34.595,"t":"2026-10-07T14:00:00Z","v":5109,"vw":34.716844},{"c":34.6,"h":34.79,"l":34.55,"n":270,"o":34.66,"t":"2026-10-07T14:15:00Z","v":10747,"vw":34.708237},{"c":34.59,"h":34.725,"l":34.54,"n":257,"o":34.6,"t":"2026-10-07T14:30:00Z","v":14526,"vw":34.584303},{"c":34.135,"h":34.59,"l":34.1,"n":295,"o":34.59,"t":"2026-10-07T14:45:00Z","v":11283,"vw":34.361684},{"c":34.31,"h":34.31,"l":34.1,"n":219,"o":34.1,"t":"2026-10-07T15:00:00Z","v":7988,"vw":34.226977},{"c":34.28,"h":34.33,"l":34.27,"n":143,"o":34.32,"t":"2026-10-07T15:15:00Z","v":6755,"vw":34.295993},{"c":34.16,"h":34.455,"l":34.16,"n":222,"o":34.32,"t":"2026-10-07T15:30:00Z","v":12531,"vw":34.35649},{"c":34.08,"h":34.15,"l":34.03,"n":204,"o":34.14,"t":"2026-10-07T15:45:00Z","v":8783,"vw":34.07517},{"c":34.06,"h":34.06,"l":33.93,"n":167,"o":34.05,"t":"2026-10-07T16:00:00Z","v":5628,"vw":34.010401},{"c":34.16,"h":34.16,"l":34.1,"n":54,"o":34.1,"t":"2026-10-07T16:15:00Z","v":1560,"vw":34.124285},{"c":34.15,"h":34.15,"l":34.03,"n":103,"o":34.15,"t":"2026-10-07T16:30:00Z","v":3802,"vw":34.110894},{"c":34.09,"h":34.19,"l":34.09,"n":196,"o":34.17,"t":"2026-10-07T16:45:00Z","v":5872,"vw":34.144952},{"c":34.31,"h":34.37,"l":34.05,"n":183,"o":34.07,"t":"2026-10-07T17:00:00Z","v":6285,"vw":34.160664},{"c":34.31,"h":34.49,"l":34.31,"n":252,"o":34.33,"t":"2026-10-07T17:15:00Z","v":14240,"vw":34.384281},{"c":34.13,"h":34.385,"l":34.13,"n":153,"o":34.385,"t":"2026-10-07T17:30:00Z","v":14320,"vw":34.361102},{"c":34.11,"h":34.12,"l":34.08,"n":71,"o":34.12,"t":"2026-10-07T17:45:00Z","v":2011,"vw":34.10375},{"c":34.16,"h":34.16,"l":34.02,"n":154,"o":34.07,"t":"2026-10-07T18:00:00Z","v":5902,"vw":34.111055},{"c":34.08,"h":34.12,"l":34.08,"n":113,"o":34.12,"t":"2026-10-07T18:15:00Z","v":3424,"vw":34.113906},{"c":34.05,"h":34.11,"l":34.05,"n":101,"o":34.11,"t":"2026-10-07T18:30:00Z","v":3265,"vw":34.069742},{"c":34.06,"h":34.07,"l":34.015,"n":160,"o":34.07,"t":"2026-10-07T18:45:00Z","v":7454,"vw":34.031747},{"c":33.93,"h":34.115,"l":33.93,"n":184,"o":34.06,"t":"2026-10-07T19:00:00Z","v":5597,"vw":34.047677},{"c":34.005,"h":34.005,"l":33.88,"n":185,"o":33.88,"t":"2026-10-07T19:15:00Z","v":8394,"vw":33.955561},{"c":33.95,"h":34.005,"l":33.84,"n":466,"o":34.005,"t":"2026-10-07T19:30:00Z","v":14949,"vw":33.894588},{"c":34.31,"h":34.31,"l":33.88,"n":1589,"o":33.95,"t":"2026-10-07T19:45:00Z","v":103734,"vw":34.118333},{"c":34.26,"h":34.46,"l":34.26,"n":27,"o":34.46,"t":"2026-10-07T20:00:00Z","v":108315,"vw":34.260846},{"c":34.185,"h":34.28,"l":34.03,"n":60,"o":34.07,"t":"2026-10-08T13:30:00Z","v":4984,"vw":34.091641},{"c":34.5,"h":34.5,"l":34.18,"n":156,"o":34.19,"t":"2026-10-08T13:45:00Z","v":6036,"vw":34.354886},{"c":34.66,"h":34.81,"l":34.47,"n":147,"o":34.47,"t":"2026-10-08T14:00:00Z","v":6050,"vw":34.614444},{"c":34.51,"h":34.73,"l":34.44,"n":110,"o":34.655,"t":"2026-10-08T14:15:00Z","v":4218,"vw":34.587894},{"c":34.41,"h":34.5714,"l":34.41,"n":182,"o":34.505,"t":"2026-10-08T14:30:00Z","v":12229,"vw":34.457707},{"c":34.41,"h":34.43,"l":34.38,"n":134,"o":34.42,"t":"2026-10-08T14:45:00Z","v":5608,"vw":34.406862},{"c":34.26,"h":34.395,"l":34.26,"n":222,"o":34.39,"t":"2026-10-08T15:00:00Z","v":5785,"vw":34.360759},{"c":34.24,"h":34.24,"l":34.16,"n":67,"o":34.19,"t":"2026-10-08T15:15:00Z","v":2071,"vw":34.215834},{"c":34.165,"h":34.21,"l":34.165,"n":38,"o":34.21,"t":"2026-10-08T15:30:00Z","v":709,"vw":34.191667},{"c":34.24,"h":34.275,"l":34.24,"n":126,"o":34.25,"t":"2026-10-08T15:45:00Z","v":3163,"vw":34.255101},{"c":34.37,"h":34.37,"l":34.17,"n":268,"o":34.2,"t":"2026-10-08T16:00:00Z","v":12498,"vw":34.229497},{"c":34.43,"h":34.62,"l":34.4,"n":247,"o":34.4,"t":"2026-10-08T16:15:00Z","v":5736,"vw":34.514047},{"c":34.545,"h":34.55,"l":34.435,"n":108,"o":34.5,"t":"2026-10-08T16:30:00Z","v":3226,"vw":34.482001},{"c":34.705,"h":34.705,"l":34.44,"n":101,"o":34.48,"t":"2026-10-08T16:45:00Z","v":3183,"vw":34.586976},{"c":34.82,"h":34.84,"l":34.63,"n":244,"o":34.76,"t":"2026-10-08T17:00:00Z","v":8073,"vw":34.75733},{"c":34.87,"h":35,"l":34.78,"n":361,"o":34.8,"t":"2026-10-08T17:15:00Z","v":11921,"vw":34.901629},{"c":35.01,"h":35.01,"l":34.832,"n":287,"o":34.88,"t":"2026-10-08T17:30:00Z","v":10701,"vw":34.951978},{"c":34.905,"h":34.98,"l":34.8601,"n":149,"o":34.9401,"t":"2026-10-08T17:45:00Z","v":5088,"vw":34.936666},{"c":34.835,"h":34.94,"l":34.835,"n":119,"o":34.875,"t":"2026-10-08T18:00:00Z","v":3212,"vw":34.891167},{"c":34.665,"h":34.81,"l":34.62,"n":76,"o":34.8,"t":"2026-10-08T18:15:00Z","v":2326,"vw":34.726652},{"c":34.62,"h":34.68,"l":34.62,"n":203,"o":34.63,"t":"2026-10-08T18:30:00Z","v":6316,"vw":34.658317},{"c":34.49,"h":34.69,"l":34.48,"n":228,"o":34.62,"t":"2026-10-08T18:45:00Z","v":7631,"vw":34.596416},{"c":34.45,"h":34.5,"l":34.436,"n":168,"o":34.46,"t":"2026-10-08T19:00:00Z","v":4794,"vw":34.454002},{"c":34.31,"h":34.46,"l":34.31,"n":541,"o":34.46,"t":"2026-10-08T19:15:00Z","v":19650,"vw":34.407485},{"c":34.27,"h":34.34,"l":34.22,"n":482,"o":34.31,"t":"2026-10-08T19:30:00Z","v":15337,"vw":34.282236},{"c":34.54,"h":34.6,"l":34.3,"n":1336,"o":34.3,"t":"2026-10-08T19:45:00Z","v":71833,"vw":34.491428},{"c":34.57,"h":34.57,"l":34.57,"n":25,"o":34.57,"t":"2026-10-08T20:00:00Z","v":130930,"vw":34.57},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-08T21:45:00Z","v":150,"vw":34.56},{"c":34.41,"h":34.45,"l":34.41,"n":71,"o":34.45,"t":"2026-10-09T13:30:00Z","v":7059,"vw":34.427844},{"c":34.4,"h":34.42,"l":34.235,"n":20,"o":34.42,"t":"2026-10-09T13:45:00Z","v":1446,"vw":34.388777},{"c":34.405,"h":34.405,"l":34.4,"n":16,"o":34.4,"t":"2026-10-09T14:00:00Z","v":1232,"vw":34.400699},{"c":34.25,"h":34.415,"l":34.25,"n":14,"o":34.415,"t":"2026-10-09T14:15:00Z","v":464,"vw":34.346218},{"c":34.435,"h":34.435,"l":34.435,"n":10,"o":34.435,"t":"2026-10-09T14:30:00Z","v":290,"vw":34.435},{"c":34.55,"h":34.55,"l":34.465,"n":175,"o":34.55,"t":"2026-10-09T15:00:00Z","v":6494,"vw":34.506574},{"c":34.5,"h":34.58,"l":34.5,"n":89,"o":34.55,"t":"2026-10-09T15:15:00Z","v":3829,"vw":34.550341},{"c":34.4,"h":34.45,"l":34.37,"n":77,"o":34.45,"t":"2026-10-09T15:30:00Z","v":2422,"vw":34.423571},{"c":34.46,"h":34.46,"l":34.4,"n":39,"o":34.41,"t":"2026-10-09T15:45:00Z","v":1336,"vw":34.419},{"c":34.6,"h":34.605,"l":34.6,"n":5,"o":34.605,"t":"2026-10-09T16:15:00Z","v":339,"vw":34.601667},{"c":34.6,"h":34.62,"l":34.55,"n":71,"o":34.6,"t":"2026-10-09T16:30:00Z","v":1742,"vw":34.587857},{"c":34.52,"h":34.615,"l":34.52,"n":131,"o":34.605,"t":"2026-10-09T16:45:00Z","v":5581,"vw":34.58084},{"c":34.52,"h":34.52,"l":34.52,"n":22,"o":34.52,"t":"2026-10-09T17:00:00Z","v":563,"vw":34.52},{"c":34.57,"h":34.57,"l":34.52,"n":83,"o":34.52,"t":"2026-10-09T17:15:00Z","v":3373,"vw":34.557234},{"c":34.58,"h":34.58,"l":34.575,"n":28,"o":34.575,"t":"2026-10-09T17:30:00Z","v":1083,"vw":34.578193},{"c":34.66,"h":34.69,"l":34.63,"n":185,"o":34.64,"t":"2026-10-09T17:45:00Z","v":6296,"vw":34.655359},{"c":34.63,"h":34.73,"l":34.63,"n":138,"o":34.655,"t":"2026-10-09T18:00:00Z","v":5554,"vw":34.661453},{"c":34.585,"h":34.66,"l":34.585,"n":245,"o":34.62,"t":"2026-10-09T18:15:00Z","v":5952,"vw":34.630824},{"c":34.63,"h":34.69,"l":34.5925,"n":109,"o":34.5925,"t":"2026-10-09T18:30:00Z","v":3066,"vw":34.657419},{"c":34.54,"h":34.66,"l":34.535,"n":235,"o":34.625,"t":"2026-10-09T18:45:00Z","v":12725,"vw":34.594747},{"c":34.54,"h":34.5544,"l":34.48,"n":138,"o":34.54,"t":"2026-10-09T19:00:00Z","v":6294,"vw":34.496945},{"c":34.68,"h":34.68,"l":34.46,"n":444,"o":34.5,"t":"2026-10-09T19:15:00Z","v":44740,"vw":34.516488},{"c":34.585,"h":34.69,"l":34.585,"n":376,"o":34.655,"t":"2026-10-09T19:30:00Z","v":9455,"vw":34.634714},{"c":34.52,"h":34.59,"l":34.46,"n":928,"o":34.59,"t":"2026-10-09T19:45:00Z","v":31936,"vw":34.505754},{"c":34.48,"h":34.48,"l":34.48,"n":17,"o":34.48,"t":"2026-10-09T20:00:00Z","v":52795,"vw":34.48},{"c":34.67,"h":34.67,"l":34.27,"n":24,"o":34.35,"t":"2026-10-12T13:30:00Z","v":1688,"vw":34.381397},{"c":34.6682,"h":34.6682,"l":34.575,"n":13,"o":34.575,"t":"2026-10-12T13:45:00Z","v":674,"vw":34.60809},{"c":34.505,"h":34.505,"l":34.3,"n":22,"o":34.505,"t":"2026-10-12T14:00:00Z","v":975,"vw":34.477409},{"c":34.565,"h":34.565,"l":34.565,"n":3,"o":34.565,"t":"2026-10-12T14:30:00Z","v":114,"vw":34.565},{"c":34.575,"h":34.575,"l":34.4495,"n":6,"o":34.4495,"t":"2026-10-12T14:45:00Z","v":376,"vw":34.484169},{"c":34.74,"h":34.74,"l":34.58,"n":147,"o":34.58,"t":"2026-10-12T15:00:00Z","v":3779,"vw":34.653536},{"c":34.78,"h":34.79,"l":34.68,"n":77,"o":34.73,"t":"2026-10-12T15:15:00Z","v":1585,"vw":34.742842},{"c":34.87,"h":34.89,"l":34.87,"n":44,"o":34.87,"t":"2026-10-12T15:30:00Z","v":2050,"vw":34.872434},{"c":34.84,"h":34.84,"l":34.83,"n":33,"o":34.83,"t":"2026-10-12T15:45:00Z","v":958,"vw":34.831708},{"c":34.88,"h":34.88,"l":34.8784,"n":27,"o":34.8784,"t":"2026-10-12T16:00:00Z","v":598,"vw":34.879073},{"c":34.94,"h":34.94,"l":34.9,"n":121,"o":34.915,"t":"2026-10-12T16:15:00Z","v":2223,"vw":34.913742},{"c":34.95,"h":34.95,"l":34.93,"n":56,"o":34.93,"t":"2026-10-12T16:30:00Z","v":1155,"vw":34.94},{"c":34.93,"h":34.95,"l":34.93,"n":46,"o":34.95,"t":"2026-10-12T16:45:00Z","v":959,"vw":34.936667},{"c":34.96,"h":34.96,"l":34.92,"n":78,"o":34.93,"t":"2026-10-12T17:00:00Z","v":2912,"vw":34.931507},{"c":34.94,"h":34.975,"l":34.94,"n":65,"o":34.94,"t":"2026-10-12T17:15:00Z","v":1939,"vw":34.962832},{"c":34.9,"h":34.9,"l":34.88,"n":41,"o":34.89,"t":"2026-10-12T17:30:00Z","v":1094,"vw":34.89},{"c":34.945,"h":34.96,"l":34.945,"n":44,"o":34.96,"t":"2026-10-12T17:45:00Z","v":1567,"vw":34.950375},{"c":34.86,"h":34.91,"l":34.86,"n":97,"o":34.91,"t":"2026-10-12T18:00:00Z","v":2689,"vw":34.866},{"c":34.885,"h":34.901,"l":34.815,"n":94,"o":34.83,"t":"2026-10-12T18:15:00Z","v":2369,"vw":34.857499},{"c":34.885,"h":34.92,"l":34.87,"n":60,"o":34.92,"t":"2026-10-12T18:30:00Z","v":1780,"vw":34.884338},{"c":34.89,"h":34.89,"l":34.885,"n":37,"o":34.885,"t":"2026-10-12T18:45:00Z","v":987,"vw":34.88625},{"c":34.9175,"h":34.94,"l":34.89,"n":117,"o":34.91,"t":"2026-10-12T19:00:00Z","v":3872,"vw":34.910895},{"c":34.96,"h":34.99,"l":34.9,"n":138,"o":34.9,"t":"2026-10-12T19:15:00Z","v":3395,"vw":34.947677},{"c":34.96,"h":34.98,"l":34.92,"n":262,"o":34.98,"t":"2026-10-12T19:30:00Z","v":7794,"vw":34.940989},{"c":34.79,"h":34.97,"l":34.79,"n":1068,"o":34.93,"t":"2026-10-12T19:45:00Z","v":33367,"vw":34.838383},{"c":34.8,"h":34.8,"l":34.8,"n":17,"o":34.8,"t":"2026-10-12T20:00:00Z","v":51212,"vw":34.8},{"c":34.87,"h":34.87,"l":34.87,"n":2,"o":34.87,"t":"2026-10-13T09:30:00Z","v":274,"vw":34.87},{"c":35.07,"h":35.07,"l":35.04,"n":7,"o":35.04,"t":"2026-10-13T12:30:00Z","v":503,"vw":35.053333},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-10-13T13:15:00Z","v":100,"vw":35.05},{"c":34.86,"h":35.25,"l":34.86,"n":113,"o":35.02,"t":"2026-10-13T13:30:00Z","v":4575,"vw":35.089702},{"c":34.665,"h":35.02,"l":34.665,"n":76,"o":34.995,"t":"2026-10-13T13:45:00Z","v":2383,"vw":34.816761},{"c":34.54,"h":34.57,"l":34.475,"n":52,"o":34.51,"t":"2026-10-13T14:00:00Z","v":2979,"vw":34.508575},{"c":34.7,"h":34.7,"l":34.56,"n":31,"o":34.56,"t":"2026-10-13T14:15:00Z","v":2365,"vw":34.682113},{"c":34.655,"h":34.705,"l":34.62,"n":48,"o":34.705,"t":"2026-10-13T14:30:00Z","v":2288,"vw":34.643456},{"c":34.66,"h":34.67,"l":34.66,"n":15,"o":34.66,"t":"2026-10-13T14:45:00Z","v":594,"vw":34.663333},{"c":34.69,"h":34.69,"l":34.685,"n":12,"o":34.685,"t":"2026-10-13T15:00:00Z","v":234,"vw":34.6875},{"c":34.71,"h":34.71,"l":34.57,"n":181,"o":34.69,"t":"2026-10-13T15:15:00Z","v":6800,"vw":34.63024},{"c":34.71,"h":34.71,"l":34.71,"n":11,"o":34.71,"t":"2026-10-13T15:30:00Z","v":355,"vw":34.71},{"c":34.65,"h":34.71,"l":34.63,"n":98,"o":34.71,"t":"2026-10-13T15:45:00Z","v":2364,"vw":34.661374},{"c":34.6,"h":34.63,"l":34.57,"n":65,"o":34.63,"t":"2026-10-13T16:00:00Z","v":2398,"vw":34.603488},{"c":34.57,"h":34.6,"l":34.57,"n":36,"o":34.595,"t":"2026-10-13T16:15:00Z","v":1535,"vw":34.59335},{"c":34.52,"h":34.585,"l":34.51,"n":45,"o":34.585,"t":"2026-10-13T16:30:00Z","v":1717,"vw":34.544},{"c":34.5,"h":34.6,"l":34.5,"n":120,"o":34.555,"t":"2026-10-13T16:45:00Z","v":11817,"vw":34.545506},{"c":34.5,"h":34.5,"l":34.44,"n":31,"o":34.44,"t":"2026-10-13T17:00:00Z","v":753,"vw":34.48},{"c":34.5341,"h":34.5341,"l":34.495,"n":15,"o":34.495,"t":"2026-10-13T17:15:00Z","v":521,"vw":34.518767},{"c":34.48,"h":34.53,"l":34.48,"n":47,"o":34.51,"t":"2026-10-13T17:30:00Z","v":2068,"vw":34.508612},{"c":34.45,"h":34.47,"l":34.45,"n":23,"o":34.47,"t":"2026-10-13T17:45:00Z","v":370,"vw":34.46},{"c":34.45,"h":34.45,"l":34.45,"n":18,"o":34.45,"t":"2026-10-13T18:00:00Z","v":640,"vw":34.45},{"c":34.53,"h":34.5699,"l":34.48,"n":135,"o":34.54,"t":"2026-10-13T18:15:00Z","v":5061,"vw":34.526531},{"c":34.49,"h":34.57,"l":34.49,"n":28,"o":34.57,"t":"2026-10-13T18:30:00Z","v":514,"vw":34.516667},{"c":34.53,"h":34.53,"l":34.46,"n":99,"o":34.49,"t":"2026-10-13T18:45:00Z","v":2111,"vw":34.504},{"c":34.54,"h":34.5599,"l":34.5,"n":81,"o":34.52,"t":"2026-10-13T19:00:00Z","v":2308,"vw":34.526276},{"c":34.65,"h":34.675,"l":34.56,"n":244,"o":34.56,"t":"2026-10-13T19:15:00Z","v":7226,"vw":34.615768},{"c":34.66,"h":34.705,"l":34.655,"n":306,"o":34.655,"t":"2026-10-13T19:30:00Z","v":5363,"vw":34.676626},{"c":34.65,"h":34.69,"l":34.61,"n":980,"o":34.63,"t":"2026-10-13T19:45:00Z","v":25823,"vw":34.653179},{"c":34.68,"h":34.68,"l":34.68,"n":21,"o":34.68,"t":"2026-10-13T20:00:00Z","v":44347,"vw":34.68},{"c":34.68,"h":34.68,"l":34.66,"n":15,"o":34.67,"t":"2026-10-14T12:45:00Z","v":6600,"vw":34.668636},{"c":34,"h":34.86,"l":33.68,"n":159,"o":34.86,"t":"2026-10-14T13:30:00Z","v":16700,"vw":33.958153},{"c":33.4901,"h":34,"l":33.4901,"n":183,"o":34,"t":"2026-10-14T13:45:00Z","v":9666,"vw":33.732392},{"c":33.74,"h":33.745,"l":33.57,"n":131,"o":33.635,"t":"2026-10-14T14:00:00Z","v":6637,"vw":33.709105},{"c":34.16,"h":34.16,"l":33.71,"n":58,"o":33.745,"t":"2026-10-14T14:15:00Z","v":3115,"vw":33.829495},{"c":33.98,"h":34.115,"l":33.98,"n":8,"o":34.115,"t":"2026-10-14T14:30:00Z","v":244,"vw":34.0475},{"c":34.12,"h":34.23,"l":34.0063,"n":140,"o":34.115,"t":"2026-10-14T14:45:00Z","v":3983,"vw":34.147455},{"c":34.125,"h":34.2599,"l":34.06,"n":94,"o":34.155,"t":"2026-10-14T15:00:00Z","v":2642,"vw":34.113319},{"c":34.235,"h":34.235,"l":34.17,"n":36,"o":34.17,"t":"2026-10-14T15:15:00Z","v":4933,"vw":34.187085},{"c":34.33,"h":34.4,"l":34.3,"n":94,"o":34.38,"t":"2026-10-14T15:30:00Z","v":3005,"vw":34.35546},{"c":34.39,"h":34.4,"l":34.36,"n":47,"o":34.3776,"t":"2026-10-14T15:45:00Z","v":1502,"vw":34.380141},{"c":34.29,"h":34.38,"l":34.29,"n":117,"o":34.38,"t":"2026-10-14T16:00:00Z","v":2676,"vw":34.331531},{"c":34.27,"h":34.293,"l":34.2,"n":168,"o":34.293,"t":"2026-10-14T16:15:00Z","v":4712,"vw":34.242603},{"c":34.28,"h":34.28,"l":34.28,"n":6,"o":34.28,"t":"2026-10-14T16:30:00Z","v":188,"vw":34.28},{"c":34.21,"h":34.21,"l":34.21,"n":20,"o":34.21,"t":"2026-10-14T16:45:00Z","v":381,"vw":34.21},{"c":34.12,"h":34.25,"l":34.12,"n":69,"o":34.25,"t":"2026-10-14T17:00:00Z","v":1814,"vw":34.18719},{"c":34.18,"h":34.18,"l":34.12,"n":63,"o":34.12,"t":"2026-10-14T17:15:00Z","v":2326,"vw":34.150733},{"c":34.09,"h":34.15,"l":34.09,"n":48,"o":34.15,"t":"2026-10-14T17:30:00Z","v":1412,"vw":34.101429},{"c":34.01,"h":34.13,"l":34.01,"n":86,"o":34.1,"t":"2026-10-14T17:45:00Z","v":5118,"vw":34.08164},{"c":34.105,"h":34.105,"l":34.01,"n":115,"o":34.04,"t":"2026-10-14T18:00:00Z","v":5208,"vw":34.066733},{"c":34.135,"h":34.14,"l":34.09,"n":43,"o":34.105,"t":"2026-10-14T18:15:00Z","v":3275,"vw":34.115526},{"c":34.12,"h":34.135,"l":34.11,"n":57,"o":34.13,"t":"2026-10-14T18:30:00Z","v":1710,"vw":34.122684},{"c":34.115,"h":34.125,"l":34.09,"n":98,"o":34.125,"t":"2026-10-14T18:45:00Z","v":4345,"vw":34.103977},{"c":34.24,"h":34.24,"l":34.075,"n":236,"o":34.09,"t":"2026-10-14T19:00:00Z","v":8058,"vw":34.159855},{"c":34.26,"h":34.27,"l":34.18,"n":176,"o":34.25,"t":"2026-10-14T19:15:00Z","v":6365,"vw":34.22377},{"c":34.185,"h":34.28,"l":34.13,"n":263,"o":34.27,"t":"2026-10-14T19:30:00Z","v":6915,"vw":34.197609},{"c":34.44,"h":34.44,"l":34.14,"n":983,"o":34.18,"t":"2026-10-14T19:45:00Z","v":40855,"vw":34.327129},{"c":34.42,"h":34.42,"l":34.36,"n":22,"o":34.36,"t":"2026-10-14T20:00:00Z","v":55272,"vw":34.419839},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-15T11:15:00Z","v":101,"vw":34.54},{"c":34.63,"h":34.63,"l":34.63,"n":3,"o":34.63,"t":"2026-10-15T11:30:00Z","v":286,"vw":34.63},{"c":34.545,"h":34.77,"l":34.545,"n":34,"o":34.77,"t":"2026-10-15T13:30:00Z","v":2276,"vw":34.721082},{"c":34.75,"h":34.78,"l":34.67,"n":46,"o":34.73,"t":"2026-10-15T13:45:00Z","v":1902,"vw":34.741829},{"c":34.85,"h":34.85,"l":34.64,"n":213,"o":34.71,"t":"2026-10-15T14:00:00Z","v":7451,"vw":34.730488},{"c":34.94,"h":34.94,"l":34.84,"n":94,"o":34.86,"t":"2026-10-15T14:15:00Z","v":5646,"vw":34.897155},{"c":35.16,"h":35.16,"l":34.95,"n":189,"o":34.96,"t":"2026-10-15T14:30:00Z","v":8979,"vw":35.021057},{"c":35.06,"h":35.0999,"l":34.98,"n":86,"o":35.04,"t":"2026-10-15T14:45:00Z","v":2278,"vw":35.046057},{"c":34.88,"h":34.97,"l":34.88,"n":43,"o":34.97,"t":"2026-10-15T15:00:00Z","v":743,"vw":34.909345},{"c":34.7297,"h":34.9099,"l":34.7297,"n":77,"o":34.87,"t":"2026-10-15T15:15:00Z","v":1722,"vw":34.851346},{"c":34.947,"h":34.96,"l":34.775,"n":136,"o":34.775,"t":"2026-10-15T15:30:00Z","v":5770,"vw":34.892092},{"c":34.98,"h":35.115,"l":34.93,"n":62,"o":35.02,"t":"2026-10-15T15:45:00Z","v":3114,"vw":35.009103},{"c":35.02,"h":35.08,"l":35.02,"n":62,"o":35.02,"t":"2026-10-15T16:00:00Z","v":2143,"vw":35.047273},{"c":35.08,"h":35.09,"l":35.005,"n":60,"o":35.01,"t":"2026-10-15T16:15:00Z","v":1911,"vw":35.036787},{"c":35.09,"h":35.12,"l":35.04,"n":80,"o":35.1,"t":"2026-10-15T16:30:00Z","v":3056,"vw":35.104049},{"c":35.12,"h":35.12,"l":35.0725,"n":26,"o":35.0725,"t":"2026-10-15T16:45:00Z","v":817,"vw":35.104583},{"c":35.195,"h":35.195,"l":35.085,"n":113,"o":35.085,"t":"2026-10-15T17:00:00Z","v":8552,"vw":35.11633},{"c":35.16,"h":35.195,"l":35.13,"n":32,"o":35.195,"t":"2026-10-15T17:15:00Z","v":1479,"vw":35.15671},{"c":35.09,"h":35.15,"l":35.09,"n":149,"o":35.15,"t":"2026-10-15T17:30:00Z","v":5722,"vw":35.120701},{"c":35.05,"h":35.137,"l":35.05,"n":90,"o":35.09,"t":"2026-10-15T17:45:00Z","v":4178,"vw":35.097661},{"c":35.09,"h":35.1,"l":35.06,"n":36,"o":35.0799,"t":"2026-10-15T18:00:00Z","v":1102,"vw":35.081613},{"c":35.09,"h":35.135,"l":35.085,"n":125,"o":35.085,"t":"2026-10-15T18:15:00Z","v":3690,"vw":35.110884},{"c":35.075,"h":35.0999,"l":35.045,"n":118,"o":35.07,"t":"2026-10-15T18:30:00Z","v":6986,"vw":35.072336},{"c":35.05,"h":35.105,"l":35.03,"n":154,"o":35.07,"t":"2026-10-15T18:45:00Z","v":6355,"vw":35.062218},{"c":35.06,"h":35.09,"l":35.01,"n":81,"o":35.09,"t":"2026-10-15T19:00:00Z","v":3073,"vw":35.043817},{"c":35.07,"h":35.11,"l":35.0547,"n":170,"o":35.07,"t":"2026-10-15T19:15:00Z","v":6039,"vw":35.079985},{"c":35.16,"h":35.17,"l":35.06,"n":389,"o":35.06,"t":"2026-10-15T19:30:00Z","v":9241,"vw":35.116493},{"c":35.15,"h":35.3,"l":35.13,"n":1312,"o":35.17,"t":"2026-10-15T19:45:00Z","v":51192,"vw":35.197936},{"c":35.15,"h":35.15,"l":35.15,"n":14,"o":35.15,"t":"2026-10-15T20:00:00Z","v":82194,"vw":35.15},{"c":35.695,"h":35.695,"l":34.97,"n":74,"o":35.36,"t":"2026-10-16T13:30:00Z","v":7595,"vw":35.378498},{"c":35.52,"h":35.955,"l":35.43,"n":43,"o":35.695,"t":"2026-10-16T13:45:00Z","v":1618,"vw":35.654376},{"c":35.52,"h":35.56,"l":35.44,"n":61,"o":35.52,"t":"2026-10-16T14:00:00Z","v":1539,"vw":35.505},{"c":35.63,"h":35.74,"l":35.51,"n":81,"o":35.51,"t":"2026-10-16T14:15:00Z","v":2017,"vw":35.591},{"c":35.47,"h":35.67,"l":35.46,"n":86,"o":35.51,"t":"2026-10-16T14:30:00Z","v":1927,"vw":35.54125},{"c":35.52,"h":35.8174,"l":35.44,"n":189,"o":35.47,"t":"2026-10-16T14:45:00Z","v":5926,"vw":35.620609},{"c":35.54,"h":35.59,"l":35.5,"n":109,"o":35.52,"t":"2026-10-16T15:00:00Z","v":3094,"vw":35.541998},{"c":35.38,"h":35.51,"l":35.38,"n":118,"o":35.51,"t":"2026-10-16T15:15:00Z","v":2522,"vw":35.448461},{"c":35.47,"h":35.495,"l":35.43,"n":97,"o":35.44,"t":"2026-10-16T15:30:00Z","v":4343,"vw":35.453087},{"c":35.28,"h":35.38,"l":35.275,"n":160,"o":35.38,"t":"2026-10-16T15:45:00Z","v":6121,"vw":35.306613},{"c":35.11,"h":35.31,"l":35.105,"n":80,"o":35.275,"t":"2026-10-16T16:00:00Z","v":2456,"vw":35.197},{"c":35.13,"h":35.1658,"l":35.08,"n":102,"o":35.11,"t":"2026-10-16T16:15:00Z","v":3594,"vw":35.137096},{"c":35.16,"h":35.19,"l":35.125,"n":109,"o":35.13,"t":"2026-10-16T16:30:00Z","v":3493,"vw":35.157751},{"c":35.045,"h":35.0794,"l":35.04,"n":67,"o":35.05,"t":"2026-10-16T16:45:00Z","v":3698,"vw":35.063085},{"c":34.925,"h":35.02,"l":34.925,"n":89,"o":35.02,"t":"2026-10-16T17:00:00Z","v":1799,"vw":34.9755},{"c":34.95,"h":35.01,"l":34.9,"n":265,"o":34.92,"t":"2026-10-16T17:15:00Z","v":6704,"vw":34.961922},{"c":34.995,"h":35.05,"l":34.915,"n":193,"o":34.93,"t":"2026-10-16T17:30:00Z","v":8728,"vw":34.947906},{"c":34.88,"h":34.975,"l":34.88,"n":115,"o":34.97,"t":"2026-10-16T17:45:00Z","v":3623,"vw":34.918},{"c":34.925,"h":34.94,"l":34.83,"n":81,"o":34.88,"t":"2026-10-16T18:00:00Z","v":3407,"vw":34.892887},{"c":34.96,"h":34.97,"l":34.91,"n":124,"o":34.96,"t":"2026-10-16T18:15:00Z","v":2819,"vw":34.941923},{"c":34.945,"h":34.99,"l":34.89,"n":101,"o":34.915,"t":"2026-10-16T18:30:00Z","v":3632,"vw":34.931207},{"c":34.91,"h":34.94,"l":34.88,"n":140,"o":34.91,"t":"2026-10-16T18:45:00Z","v":3031,"vw":34.917857},{"c":34.98,"h":34.99,"l":34.93,"n":188,"o":34.93,"t":"2026-10-16T19:00:00Z","v":4788,"vw":34.96005},{"c":34.975,"h":35,"l":34.96,"n":164,"o":34.99,"t":"2026-10-16T19:15:00Z","v":6736,"vw":34.983853},{"c":34.91,"h":35.01,"l":34.89,"n":322,"o":34.985,"t":"2026-10-16T19:30:00Z","v":8051,"vw":34.957267},{"c":34.89,"h":35,"l":34.8,"n":1555,"o":34.89,"t":"2026-10-16T19:45:00Z","v":65912,"vw":34.904479},{"c":34.91,"h":34.91,"l":34.91,"n":18,"o":34.91,"t":"2026-10-16T20:00:00Z","v":97808,"vw":34.91},{"c":34.78,"h":34.78,"l":34.78,"n":3,"o":34.78,"t":"2026-10-19T12:15:00Z","v":294,"vw":34.78},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-10-19T12:45:00Z","v":230,"vw":34.74},{"c":34.64,"h":34.65,"l":34.64,"n":2,"o":34.65,"t":"2026-10-19T13:00:00Z","v":230,"vw":34.644348},{"c":34.7,"h":34.82,"l":34.7,"n":10,"o":34.82,"t":"2026-10-19T13:30:00Z","v":1658,"vw":34.81256},{"c":34.45,"h":34.758,"l":34.45,"n":14,"o":34.5101,"t":"2026-10-19T13:45:00Z","v":819,"vw":34.577218},{"c":34.69,"h":34.77,"l":34.575,"n":46,"o":34.62,"t":"2026-10-19T14:00:00Z","v":1379,"vw":34.6645},{"c":34.54,"h":34.5901,"l":34.54,"n":12,"o":34.5901,"t":"2026-10-19T14:15:00Z","v":934,"vw":34.578234},{"c":34.6544,"h":34.68,"l":34.6544,"n":13,"o":34.68,"t":"2026-10-19T14:30:00Z","v":317,"vw":34.670412},{"c":34.91,"h":34.91,"l":34.685,"n":157,"o":34.72,"t":"2026-10-19T15:00:00Z","v":5419,"vw":34.815389},{"c":34.83,"h":34.91,"l":34.82,"n":164,"o":34.9,"t":"2026-10-19T15:15:00Z","v":5191,"vw":34.868573},{"c":34.84,"h":34.84,"l":34.84,"n":23,"o":34.84,"t":"2026-10-19T15:30:00Z","v":427,"vw":34.84},{"c":34.8,"h":34.815,"l":34.78,"n":88,"o":34.815,"t":"2026-10-19T15:45:00Z","v":2402,"vw":34.795198},{"c":34.7499,"h":34.785,"l":34.7499,"n":89,"o":34.785,"t":"2026-10-19T16:00:00Z","v":3549,"vw":34.754905},{"c":34.73,"h":34.73,"l":34.71,"n":52,"o":34.71,"t":"2026-10-19T16:15:00Z","v":1471,"vw":34.717846},{"c":34.72,"h":34.72,"l":34.675,"n":68,"o":34.69,"t":"2026-10-19T16:30:00Z","v":1365,"vw":34.690602},{"c":34.72,"h":34.72,"l":34.72,"n":17,"o":34.72,"t":"2026-10-19T16:45:00Z","v":224,"vw":34.72},{"c":34.66,"h":34.725,"l":34.66,"n":39,"o":34.725,"t":"2026-10-19T17:00:00Z","v":998,"vw":34.7},{"c":34.68,"h":34.68,"l":34.65,"n":34,"o":34.65,"t":"2026-10-19T17:15:00Z","v":754,"vw":34.66},{"c":34.7,"h":34.7,"l":34.6713,"n":37,"o":34.69,"t":"2026-10-19T17:30:00Z","v":922,"vw":34.684853},{"c":34.68,"h":34.715,"l":34.68,"n":98,"o":34.7099,"t":"2026-10-19T17:45:00Z","v":9009,"vw":34.69952},{"c":34.64,"h":34.68,"l":34.64,"n":55,"o":34.66,"t":"2026-10-19T18:00:00Z","v":2302,"vw":34.662435},{"c":34.645,"h":34.67,"l":34.645,"n":51,"o":34.67,"t":"2026-10-19T18:15:00Z","v":1446,"vw":34.6625},{"c":34.6,"h":34.61,"l":34.58,"n":73,"o":34.6,"t":"2026-10-19T18:30:00Z","v":3247,"vw":34.599093},{"c":34.6,"h":34.62,"l":34.58,"n":97,"o":34.59,"t":"2026-10-19T18:45:00Z","v":4646,"vw":34.598314},{"c":34.6,"h":34.625,"l":34.6,"n":111,"o":34.61,"t":"2026-10-19T19:00:00Z","v":3116,"vw":34.6103},{"c":34.7,"h":34.71,"l":34.605,"n":183,"o":34.605,"t":"2026-10-19T19:15:00Z","v":4632,"vw":34.652716},{"c":34.69,"h":34.71,"l":34.66,"n":152,"o":34.67,"t":"2026-10-19T19:30:00Z","v":5242,"vw":34.682338},{"c":34.46,"h":34.7,"l":34.36,"n":1366,"o":34.69,"t":"2026-10-19T19:45:00Z","v":59293,"vw":34.491392},{"c":34.45,"h":34.45,"l":34.45,"n":17,"o":34.45,"t":"2026-10-19T20:00:00Z","v":47300,"vw":34.45},{"c":34.18,"h":34.18,"l":34.18,"n":4,"o":34.18,"t":"2026-10-19T20:45:00Z","v":370,"vw":34.18},{"c":35.33,"h":35.33,"l":34.58,"n":79,"o":34.58,"t":"2026-10-20T13:30:00Z","v":4679,"vw":34.885015},{"c":35.305,"h":35.57,"l":35.15,"n":103,"o":35.47,"t":"2026-10-20T13:45:00Z","v":4656,"vw":35.338664},{"c":35.295,"h":35.295,"l":35.1147,"n":11,"o":35.1147,"t":"2026-10-20T14:00:00Z","v":735,"vw":35.208317},{"c":35.69,"h":35.69,"l":35.225,"n":111,"o":35.255,"t":"2026-10-20T14:15:00Z","v":3300,"vw":35.506593},{"c":35.6,"h":35.695,"l":35.45,"n":202,"o":35.695,"t":"2026-10-20T14:30:00Z","v":19256,"vw":35.527108},{"c":35.65,"h":35.74,"l":35.65,"n":59,"o":35.705,"t":"2026-10-20T14:45:00Z","v":2068,"vw":35.67695},{"c":35.48,"h":35.6,"l":35.48,"n":301,"o":35.59,"t":"2026-10-20T15:00:00Z","v":7786,"vw":35.525034},{"c":35.53,"h":35.56,"l":35.47,"n":84,"o":35.475,"t":"2026-10-20T15:15:00Z","v":3249,"vw":35.513868},{"c":35.58,"h":35.58,"l":35.47,"n":51,"o":35.47,"t":"2026-10-20T15:30:00Z","v":1562,"vw":35.527534},{"c":35.49,"h":35.56,"l":35.45,"n":88,"o":35.54,"t":"2026-10-20T15:45:00Z","v":1925,"vw":35.512841},{"c":35.37,"h":35.52,"l":35.37,"n":123,"o":35.49,"t":"2026-10-20T16:00:00Z","v":2590,"vw":35.477558},{"c":35.35,"h":35.44,"l":35.35,"n":22,"o":35.43,"t":"2026-10-20T16:15:00Z","v":1055,"vw":35.425037},{"c":35.41,"h":35.41,"l":35.41,"n":24,"o":35.41,"t":"2026-10-20T16:30:00Z","v":466,"vw":35.41},{"c":35.38,"h":35.44,"l":35.36,"n":114,"o":35.3912,"t":"2026-10-20T16:45:00Z","v":2360,"vw":35.40757},{"c":35.375,"h":35.39,"l":35.375,"n":50,"o":35.39,"t":"2026-10-20T17:00:00Z","v":1574,"vw":35.377962},{"c":35.4,"h":35.43,"l":35.365,"n":87,"o":35.365,"t":"2026-10-20T17:15:00Z","v":2719,"vw":35.406785},{"c":35.415,"h":35.42,"l":35.375,"n":87,"o":35.42,"t":"2026-10-20T17:30:00Z","v":3958,"vw":35.393046},{"c":35.38,"h":35.44,"l":35.38,"n":36,"o":35.44,"t":"2026-10-20T17:45:00Z","v":801,"vw":35.413611},{"c":35.4,"h":35.4,"l":35.35,"n":86,"o":35.38,"t":"2026-10-20T18:00:00Z","v":4749,"vw":35.381526},{"c":35.32,"h":35.39,"l":35.32,"n":82,"o":35.39,"t":"2026-10-20T18:15:00Z","v":1755,"vw":35.339843},{"c":35.35,"h":35.38,"l":35.3401,"n":135,"o":35.36,"t":"2026-10-20T18:30:00Z","v":3381,"vw":35.354743},{"c":35.41,"h":35.41,"l":35.36,"n":142,"o":35.36,"t":"2026-10-20T18:45:00Z","v":3820,"vw":35.367892},{"c":35.36,"h":35.48,"l":35.3403,"n":183,"o":35.45,"t":"2026-10-20T19:00:00Z","v":8914,"vw":35.401461},{"c":35.46,"h":35.49,"l":35.36,"n":315,"o":35.365,"t":"2026-10-20T19:15:00Z","v":9219,"vw":35.416824},{"c":35.43,"h":35.445,"l":35.35,"n":169,"o":35.435,"t":"2026-10-20T19:30:00Z","v":6072,"vw":35.394496},{"c":35.36,"h":35.44,"l":35.295,"n":881,"o":35.44,"t":"2026-10-20T19:45:00Z","v":31141,"vw":35.385927},{"c":35.36,"h":35.36,"l":35.36,"n":17,"o":35.36,"t":"2026-10-20T20:00:00Z","v":50416,"vw":35.36},{"c":35.58,"h":35.58,"l":35.38,"n":62,"o":35.47,"t":"2026-10-21T13:30:00Z","v":1924,"vw":35.468313},{"c":35.3701,"h":35.3804,"l":35.3701,"n":14,"o":35.3804,"t":"2026-10-21T13:45:00Z","v":1168,"vw":35.37525},{"c":35.27,"h":35.49,"l":35.2501,"n":56,"o":35.49,"t":"2026-10-21T14:00:00Z","v":1668,"vw":35.32499},{"c":35.265,"h":35.29,"l":35.225,"n":98,"o":35.2501,"t":"2026-10-21T14:15:00Z","v":3739,"vw":35.26024},{"c":35.27,"h":35.3,"l":35.27,"n":77,"o":35.2825,"t":"2026-10-21T14:30:00Z","v":5242,"vw":35.275948},{"c":35.165,"h":35.3,"l":35.165,"n":58,"o":35.24,"t":"2026-10-21T14:45:00Z","v":2394,"vw":35.233308},{"c":35.1185,"h":35.1185,"l":35.075,"n":32,"o":35.075,"t":"2026-10-21T15:00:00Z","v":1627,"vw":35.112735},{"c":35.225,"h":35.23,"l":35.11,"n":114,"o":35.15,"t":"2026-10-21T15:15:00Z","v":17438,"vw":35.17069},{"c":35.355,"h":35.39,"l":35.19,"n":276,"o":35.225,"t":"2026-10-21T15:30:00Z","v":18058,"vw":35.244214},{"c":35.221,"h":35.335,"l":35.221,"n":131,"o":35.31,"t":"2026-10-21T15:45:00Z","v":7460,"vw":35.317056},{"c":35.115,"h":35.295,"l":35.115,"n":188,"o":35.27,"t":"2026-10-21T16:00:00Z","v":10542,"vw":35.248032},{"c":35.22,"h":35.22,"l":35.1,"n":39,"o":35.1,"t":"2026-10-21T16:15:00Z","v":3358,"vw":35.20503},{"c":35.28,"h":35.31,"l":35.21,"n":120,"o":35.21,"t":"2026-10-21T16:30:00Z","v":10453,"vw":35.252929},{"c":35.335,"h":35.34,"l":35.24,"n":148,"o":35.27,"t":"2026-10-21T16:45:00Z","v":9410,"vw":35.275615},{"c":35.34,"h":35.38,"l":35.34,"n":35,"o":35.36,"t":"2026-10-21T17:00:00Z","v":985,"vw":35.361235},{"c":35.34,"h":35.345,"l":35.34,"n":8,"o":35.345,"t":"2026-10-21T17:15:00Z","v":916,"vw":35.340556},{"c":35.28,"h":35.34,"l":35.28,"n":80,"o":35.34,"t":"2026-10-21T17:30:00Z","v":3385,"vw":35.330909},{"c":35.18,"h":35.209,"l":35.18,"n":17,"o":35.209,"t":"2026-10-21T17:45:00Z","v":604,"vw":35.192237},{"c":35.0901,"h":35.17,"l":35.0901,"n":66,"o":35.165,"t":"2026-10-21T18:00:00Z","v":2317,"vw":35.132181},{"c":35.105,"h":35.175,"l":35.105,"n":63,"o":35.17,"t":"2026-10-21T18:15:00Z","v":1836,"vw":35.146537},{"c":35.11,"h":35.11,"l":35.07,"n":38,"o":35.09,"t":"2026-10-21T18:30:00Z","v":739,"vw":35.085},{"c":34.87,"h":35.1,"l":34.87,"n":152,"o":35.1,"t":"2026-10-21T18:45:00Z","v":3985,"vw":34.968736},{"c":35.09,"h":35.12,"l":34.84,"n":344,"o":34.84,"t":"2026-10-21T19:00:00Z","v":16644,"vw":34.974647},{"c":35.44,"h":35.44,"l":35.2,"n":153,"o":35.23,"t":"2026-10-21T19:15:00Z","v":3734,"vw":35.25278},{"c":35.225,"h":35.41,"l":35.195,"n":317,"o":35.41,"t":"2026-10-21T19:30:00Z","v":9118,"vw":35.252465},{"c":35.38,"h":35.39,"l":35.2068,"n":1042,"o":35.2068,"t":"2026-10-21T19:45:00Z","v":38472,"vw":35.318266},{"c":35.35,"h":35.38,"l":35.35,"n":18,"o":35.38,"t":"2026-10-21T20:00:00Z","v":47925,"vw":35.350098},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-21T20:15:00Z","v":101,"vw":35},{"c":35.185,"h":35.59,"l":34.6,"n":181,"o":34.6,"t":"2026-10-22T13:30:00Z","v":12031,"vw":35.123702},{"c":36.04,"h":36.04,"l":35.395,"n":64,"o":35.395,"t":"2026-10-22T13:45:00Z","v":3935,"vw":35.71017},{"c":35.73,"h":36.035,"l":35.52,"n":549,"o":35.97,"t":"2026-10-22T14:00:00Z","v":29205,"vw":35.794259},{"c":35.76,"h":35.78,"l":35.74,"n":140,"o":35.745,"t":"2026-10-22T14:15:00Z","v":13350,"vw":35.752764},{"c":35.56,"h":35.765,"l":35.43,"n":213,"o":35.76,"t":"2026-10-22T14:30:00Z","v":12715,"vw":35.688944},{"c":35.65,"h":35.66,"l":35.5,"n":87,"o":35.57,"t":"2026-10-22T14:45:00Z","v":3681,"vw":35.581589},{"c":36.01,"h":36.01,"l":35.65,"n":298,"o":35.65,"t":"2026-10-22T15:00:00Z","v":20617,"vw":35.808014},{"c":36.125,"h":36.14,"l":36.02,"n":174,"o":36.02,"t":"2026-10-22T15:15:00Z","v":17906,"vw":36.113441},{"c":36.04,"h":36.14,"l":36.02,"n":153,"o":36.02,"t":"2026-10-22T15:30:00Z","v":7823,"vw":36.071207},{"c":35.94,"h":36.1,"l":35.9175,"n":272,"o":36.01,"t":"2026-10-22T15:45:00Z","v":13813,"vw":36.018949},{"c":36.105,"h":36.105,"l":35.91,"n":144,"o":35.96,"t":"2026-10-22T16:00:00Z","v":4941,"vw":35.977167},{"c":36.13,"h":36.25,"l":36.115,"n":103,"o":36.16,"t":"2026-10-22T16:15:00Z","v":3592,"vw":36.18125},{"c":36.29,"h":36.34,"l":36.045,"n":232,"o":36.08,"t":"2026-10-22T16:30:00Z","v":23890,"vw":36.288956},{"c":36.445,"h":36.445,"l":36.25,"n":495,"o":36.25,"t":"2026-10-22T16:45:00Z","v":6004,"vw":36.372977},{"c":36.53,"h":36.665,"l":36.47,"n":276,"o":36.47,"t":"2026-10-22T17:00:00Z","v":21556,"vw":36.586424},{"c":36.41,"h":36.565,"l":36.41,"n":149,"o":36.54,"t":"2026-10-22T17:15:00Z","v":11109,"vw":36.500604},{"c":36.41,"h":36.45,"l":36.33,"n":166,"o":36.45,"t":"2026-10-22T17:30:00Z","v":5251,"vw":36.381493},{"c":36.385,"h":36.45,"l":36.17,"n":265,"o":36.36,"t":"2026-10-22T17:45:00Z","v":11142,"vw":36.315993},{"c":36.215,"h":36.32,"l":36.15,"n":106,"o":36.32,"t":"2026-10-22T18:00:00Z","v":2778,"vw":36.227999},{"c":36.125,"h":36.24,"l":36.09,"n":179,"o":36.21,"t":"2026-10-22T18:15:00Z","v":6610,"vw":36.185541},{"c":36.07,"h":36.14,"l":35.99,"n":275,"o":36.12,"t":"2026-10-22T18:30:00Z","v":11758,"vw":36.081838},{"c":36.245,"h":36.32,"l":36.01,"n":334,"o":36.05,"t":"2026-10-22T18:45:00Z","v":12938,"vw":36.156754},{"c":36.335,"h":36.335,"l":36.23,"n":355,"o":36.31,"t":"2026-10-22T19:00:00Z","v":12920,"vw":36.299396},{"c":36.28,"h":36.365,"l":36.225,"n":439,"o":36.335,"t":"2026-10-22T19:15:00Z","v":21584,"vw":36.328138},{"c":35.995,"h":36.27,"l":35.995,"n":441,"o":36.27,"t":"2026-10-22T19:30:00Z","v":16600,"vw":36.202905},{"c":35.8,"h":36.05,"l":35.7,"n":1708,"o":36.04,"t":"2026-10-22T19:45:00Z","v":94075,"vw":35.854439},{"c":35.71,"h":35.71,"l":35.71,"n":26,"o":35.71,"t":"2026-10-22T20:00:00Z","v":89340,"vw":35.71}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.45811155096402145,"strike":44.15557754820107,"iv":0.6489213478691285,"gamma":0.0378839090862143,"theta":-0.02667881764915877,"vega":0.023324476105697725,"rho":0.0037320492247624264,"breakevenPct":24.93332147623942},{"delta":0.2,"premium":0.4802738099403945,"strike":39.757991241516336,"iv":0.40949875838727623,"gamma":0.06533724776186706,"theta":-0.02010936317150502,"vega":0.02692386306880631,"rho":0.005030197527547173,"breakevenPct":12.680663823737687},{"delta":0.25,"premium":0.7451479064414958,"strike":39.149085272548284,"iv":0.4253550729013182,"gamma":0.06624110650746892,"theta":-0.022398925089664092,"vega":0.028482109412701073,"rho":0.0062320633312999765,"breakevenPct":11.717258972248054},{"delta":0.3,"premium":1.010022002942597,"strike":38.54017930358024,"iv":0.4412113874153601,"gamma":0.06714496525307079,"theta":-0.02468848700782316,"vega":0.03004035575659584,"rho":0.00743392913505278,"breakevenPct":10.753854120758422},{"delta":0.35,"premium":1.2748960994436982,"strike":37.931273334612186,"iv":0.45706770192940205,"gamma":0.06804882399867264,"theta":-0.026978048925982233,"vega":0.031598602100490605,"rho":0.008635794938805586,"breakevenPct":9.790449269268787},{"delta":0.4,"premium":1.5397701959447998,"strike":37.32236736564414,"iv":0.472924016443444,"gamma":0.0689526827442745,"theta":-0.029267610844141305,"vega":0.03315684844438537,"rho":0.009837660742558391,"breakevenPct":8.827044417779154},{"delta":0.45,"premium":1.8046442924459012,"strike":36.71346139667609,"iv":0.48878033095748596,"gamma":0.06985654148987637,"theta":-0.03155717276230037,"vega":0.03471509478828014,"rho":0.011039526546311195,"breakevenPct":7.863639566289521},{"delta":0.5,"premium":2.069518388947002,"strike":36.10455542770804,"iv":0.5046366454715279,"gamma":0.07076040023547824,"theta":-0.03384673468045944,"vega":0.0362733411321749,"rho":0.012241392350063999,"breakevenPct":6.900234714799888},{"delta":0.55,"premium":2.334392485448104,"strike":35.49564945873999,"iv":0.5204929599855699,"gamma":0.07166425898108009,"theta":-0.036136296598618514,"vega":0.03783158747606967,"rho":0.013443258153816806,"breakevenPct":5.936829863310254},{"delta":0.6,"premium":2.8253390671518352,"strike":34.69235858418789,"iv":0.5534951372808468,"gamma":0.070646443929871,"theta":-0.038067681111478666,"vega":0.03846933509758518,"rho":0.014472441327976154,"breakevenPct":5.062160883057198},{"delta":0.65,"premium":4.305656632484288,"strike":33.03837247767119,"iv":0.6615335097585181,"gamma":0.06121872312272577,"theta":-0.038431558054912336,"vega":0.035078663579225934,"rho":0.014745905897355558,"breakevenPct":4.575830608108293},{"delta":0.7,"premium":5.785974197816737,"strike":31.384386371154484,"iv":0.7695718822361891,"gamma":0.051791002315580564,"theta":-0.038795434998346014,"vega":0.03168799206086669,"rho":0.01501937046673496,"breakevenPct":4.08950033315939},{"delta":0.75,"premium":7.266291763149189,"strike":29.73040026463778,"iv":0.8776102547138604,"gamma":0.04236328150843533,"theta":-0.03915931194177969,"vega":0.028297320542507443,"rho":0.015292835036114363,"breakevenPct":3.6031700582104857},{"delta":0.8,"premium":8.746609328481641,"strike":28.076414158121068,"iv":0.9856486271915317,"gamma":0.0329355607012901,"theta":-0.03952318888521336,"vega":0.024906649024148193,"rho":0.015566299605493767,"breakevenPct":3.116839783261581},{"delta":0.85,"premium":10.22692689381409,"strike":26.422428051604367,"iv":1.093686999669203,"gamma":0.023507839894144893,"theta":-0.03988706582864704,"vega":0.02151597750578895,"rho":0.01583976417487317,"breakevenPct":2.630509508312678},{"delta":0.9,"premium":12.456360539661318,"strike":24.04363946033868,"iv":1.2865655030525944,"gamma":0.013744563250847502,"theta":-0.04120846970419263,"vega":0.017642411147038243,"rho":0.01551210756105567,"breakevenPct":2.2122654718566204}],"put":[{"delta":0.1,"premium":0.5677382723323536,"strike":25.484115177843087,"iv":1.069820666824206,"gamma":0.017085604433891642,"theta":-0.03174915295584356,"vega":0.01753858322717013,"rho":-0.0033271415021644186,"breakevenPct":30.225771757180812},{"delta":0.15,"premium":0.5375243076463043,"strike":30.178687179268117,"iv":0.6359656494574687,"gamma":0.036301434918226114,"theta":-0.024519177453805475,"vega":0.02295053077271768,"rho":-0.004782260424876406,"breakevenPct":16.994783333458944},{"delta":0.2,"premium":0.7360285520814613,"strike":31.123945486102198,"iv":0.6075543867289054,"gamma":0.04462781384762158,"theta":-0.02583013883819553,"vega":0.026065081890788537,"rho":-0.006378687138705153,"breakevenPct":14.903621019264254},{"delta":0.25,"premium":0.9345327965166181,"strike":32.06920379293628,"iv":0.5791431240003421,"gamma":0.052954192777017045,"theta":-0.027141100222585583,"vega":0.029179633008859392,"rho":-0.0079751138525339,"breakevenPct":12.812458705069563},{"delta":0.3,"premium":1.1330370409517752,"strike":33.014462099770356,"iv":0.5507318612717788,"gamma":0.061280571706412504,"theta":-0.028452061606975637,"vega":0.03229418412693025,"rho":-0.009571540566362648,"breakevenPct":10.721296390874873},{"delta":0.35,"premium":1.331541285386932,"strike":33.95972040660444,"iv":0.5223205985432154,"gamma":0.06960695063580796,"theta":-0.029763022991365688,"vega":0.035408735245001106,"rho":-0.011167967280191394,"breakevenPct":8.630134076680182},{"delta":0.4,"premium":1.530045529822089,"strike":34.90497871343852,"iv":0.493909335814652,"gamma":0.07793332956520344,"theta":-0.031073984375755745,"vega":0.038523286363071965,"rho":-0.012764393994020143,"breakevenPct":6.538971762485488},{"delta":0.45,"premium":1.8768651744130502,"strike":35.54477529068842,"iv":0.48177543312310794,"gamma":0.07723729790812071,"theta":-0.029440067296069825,"vega":0.03750315912618587,"rho":-0.014444775237267065,"breakevenPct":5.7185378989768445},{"delta":0.5,"premium":2.2402603383046964,"strike":36.150433897174494,"iv":0.47146066516183716,"gamma":0.07553293440783242,"theta":-0.027477034765337114,"vega":0.03602094608564945,"rho":-0.0161345391199519,"breakevenPct":5.040118849426492},{"delta":0.55,"premium":2.603655502196343,"strike":36.75609250366057,"iv":0.4611458972005663,"gamma":0.07382857090754412,"theta":-0.0255140022346044,"vega":0.03453873304511304,"rho":-0.017824303002636734,"breakevenPct":4.361699799876139},{"delta":0.6,"premium":2.9670506660879887,"strike":37.36175111014665,"iv":0.4508311292392956,"gamma":0.07212420740725582,"theta":-0.02355096970387169,"vega":0.03305652000457662,"rho":-0.019514066885321563,"breakevenPct":3.683280750325788},{"delta":0.65,"premium":3.3304458299796353,"strike":37.96740971663272,"iv":0.44051636127802474,"gamma":0.07041984390696752,"theta":-0.021587937173138977,"vega":0.031574306964040205,"rho":-0.021203830768006398,"breakevenPct":3.0048617007754346},{"delta":0.7,"premium":3.693840993871281,"strike":38.573068323118804,"iv":0.430201593316754,"gamma":0.06871548040667923,"theta":-0.01962490464240627,"vega":0.030092093923503795,"rho":-0.02289359465069123,"breakevenPct":2.326442651225083},{"delta":0.75,"premium":4.057236157762928,"strike":39.17872692960488,"iv":0.41988682535548316,"gamma":0.06701111690639093,"theta":-0.017661872111673554,"vega":0.028609880882967377,"rho":-0.024583358533376065,"breakevenPct":1.6480236016747298},{"delta":0.8,"premium":4.420631321654574,"strike":39.78438553609096,"iv":0.4095720573942124,"gamma":0.06530675340610262,"theta":-0.015698839580940843,"vega":0.02712766784243096,"rho":-0.026273122416060897,"breakevenPct":0.9696045521243768},{"delta":0.85,"premium":6.6908412483039355,"strike":42.18453188602442,"iv":0.4962085481682497,"gamma":0.04962672998643147,"theta":-0.015174762550881954,"vega":0.02314843962008141,"rho":-0.029424580636558745,"breakevenPct":0.6057389030509998}]},"raw":{"call":[{"delta":0.15,"premium":0.45811155096402145,"strike":44.15557754820107,"iv":0.6489213478691285,"gamma":0.0378839090862143,"theta":-0.02667881764915877,"vega":0.023324476105697725,"rho":0.0037320492247624264,"breakevenPct":24.93332147623942},{"delta":0.2,"premium":0.4802738099403945,"strike":39.757991241516336,"iv":0.40949875838727623,"gamma":0.06533724776186706,"theta":-0.02010936317150502,"vega":0.02692386306880631,"rho":0.005030197527547173,"breakevenPct":12.680663823737687},{"delta":0.25,"premium":0.7451479064414958,"strike":39.149085272548284,"iv":0.4253550729013182,"gamma":0.06624110650746892,"theta":-0.022398925089664092,"vega":0.028482109412701073,"rho":0.0062320633312999765,"breakevenPct":11.717258972248054},{"delta":0.3,"premium":1.010022002942597,"strike":38.54017930358024,"iv":0.4412113874153601,"gamma":0.06714496525307079,"theta":-0.02468848700782316,"vega":0.03004035575659584,"rho":0.00743392913505278,"breakevenPct":10.753854120758422},{"delta":0.35,"premium":1.2748960994436982,"strike":37.931273334612186,"iv":0.45706770192940205,"gamma":0.06804882399867264,"theta":-0.026978048925982233,"vega":0.031598602100490605,"rho":0.008635794938805586,"breakevenPct":9.790449269268787},{"delta":0.4,"premium":1.5397701959447998,"strike":37.32236736564414,"iv":0.472924016443444,"gamma":0.0689526827442745,"theta":-0.029267610844141305,"vega":0.03315684844438537,"rho":0.009837660742558391,"breakevenPct":8.827044417779154},{"delta":0.45,"premium":1.8046442924459012,"strike":36.71346139667609,"iv":0.48878033095748596,"gamma":0.06985654148987637,"theta":-0.03155717276230037,"vega":0.03471509478828014,"rho":0.011039526546311195,"breakevenPct":7.863639566289521},{"delta":0.5,"premium":2.069518388947002,"strike":36.10455542770804,"iv":0.5046366454715279,"gamma":0.07076040023547824,"theta":-0.03384673468045944,"vega":0.0362733411321749,"rho":0.012241392350063999,"breakevenPct":6.900234714799888},{"delta":0.55,"premium":2.334392485448104,"strike":35.49564945873999,"iv":0.5204929599855699,"gamma":0.07166425898108009,"theta":-0.036136296598618514,"vega":0.03783158747606967,"rho":0.013443258153816806,"breakevenPct":5.936829863310254},{"delta":0.6,"premium":2.8253390671518352,"strike":34.69235858418789,"iv":0.5534951372808468,"gamma":0.070646443929871,"theta":-0.038067681111478666,"vega":0.03846933509758518,"rho":0.014472441327976154,"breakevenPct":5.062160883057198},{"delta":0.65,"premium":4.305656632484288,"strike":33.03837247767119,"iv":0.6615335097585181,"gamma":0.06121872312272577,"theta":-0.038431558054912336,"vega":0.035078663579225934,"rho":0.014745905897355558,"breakevenPct":4.575830608108293},{"delta":0.7,"premium":5.785974197816737,"strike":31.384386371154484,"iv":0.7695718822361891,"gamma":0.051791002315580564,"theta":-0.038795434998346014,"vega":0.03168799206086669,"rho":0.01501937046673496,"breakevenPct":4.08950033315939},{"delta":0.75,"premium":7.266291763149189,"strike":29.73040026463778,"iv":0.8776102547138604,"gamma":0.04236328150843533,"theta":-0.03915931194177969,"vega":0.028297320542507443,"rho":0.015292835036114363,"breakevenPct":3.6031700582104857},{"delta":0.8,"premium":8.746609328481641,"strike":28.076414158121068,"iv":0.9856486271915317,"gamma":0.0329355607012901,"theta":-0.03952318888521336,"vega":0.024906649024148193,"rho":0.015566299605493767,"breakevenPct":3.116839783261581},{"delta":0.85,"premium":10.22692689381409,"strike":26.422428051604367,"iv":1.093686999669203,"gamma":0.023507839894144893,"theta":-0.03988706582864704,"vega":0.02151597750578895,"rho":0.01583976417487317,"breakevenPct":2.630509508312678},{"delta":0.9,"premium":12.456360539661318,"strike":24.04363946033868,"iv":1.2865655030525944,"gamma":0.013744563250847502,"theta":-0.04120846970419263,"vega":0.017642411147038243,"rho":0.01551210756105567,"breakevenPct":2.2122654718566204}],"put":[{"delta":0.1,"premium":0.5677382723323536,"strike":25.484115177843087,"iv":1.069820666824206,"gamma":0.017085604433891642,"theta":-0.03174915295584356,"vega":0.01753858322717013,"rho":-0.0033271415021644186,"breakevenPct":30.225771757180812},{"delta":0.15,"premium":0.5375243076463043,"strike":30.178687179268117,"iv":0.6359656494574687,"gamma":0.036301434918226114,"theta":-0.024519177453805475,"vega":0.02295053077271768,"rho":-0.004782260424876406,"breakevenPct":16.994783333458944},{"delta":0.2,"premium":0.7360285520814613,"strike":31.123945486102198,"iv":0.6075543867289054,"gamma":0.04462781384762158,"theta":-0.02583013883819553,"vega":0.026065081890788537,"rho":-0.006378687138705153,"breakevenPct":14.903621019264254},{"delta":0.25,"premium":0.9345327965166181,"strike":32.06920379293628,"iv":0.5791431240003421,"gamma":0.052954192777017045,"theta":-0.027141100222585583,"vega":0.029179633008859392,"rho":-0.0079751138525339,"breakevenPct":12.812458705069563},{"delta":0.3,"premium":1.1330370409517752,"strike":33.014462099770356,"iv":0.5507318612717788,"gamma":0.061280571706412504,"theta":-0.028452061606975637,"vega":0.03229418412693025,"rho":-0.009571540566362648,"breakevenPct":10.721296390874873},{"delta":0.35,"premium":1.331541285386932,"strike":33.95972040660444,"iv":0.5223205985432154,"gamma":0.06960695063580796,"theta":-0.029763022991365688,"vega":0.035408735245001106,"rho":-0.011167967280191394,"breakevenPct":8.630134076680182},{"delta":0.4,"premium":1.530045529822089,"strike":34.90497871343852,"iv":0.493909335814652,"gamma":0.07793332956520344,"theta":-0.031073984375755745,"vega":0.038523286363071965,"rho":-0.012764393994020143,"breakevenPct":6.538971762485488},{"delta":0.45,"premium":1.8768651744130502,"strike":35.54477529068842,"iv":0.48177543312310794,"gamma":0.07723729790812071,"theta":-0.029440067296069825,"vega":0.03750315912618587,"rho":-0.014444775237267065,"breakevenPct":5.7185378989768445},{"delta":0.5,"premium":2.2402603383046964,"strike":36.150433897174494,"iv":0.47146066516183716,"gamma":0.07553293440783242,"theta":-0.027477034765337114,"vega":0.03602094608564945,"rho":-0.0161345391199519,"breakevenPct":5.040118849426492},{"delta":0.55,"premium":2.603655502196343,"strike":36.75609250366057,"iv":0.4611458972005663,"gamma":0.07382857090754412,"theta":-0.0255140022346044,"vega":0.03453873304511304,"rho":-0.017824303002636734,"breakevenPct":4.361699799876139},{"delta":0.6,"premium":2.9670506660879887,"strike":37.36175111014665,"iv":0.4508311292392956,"gamma":0.07212420740725582,"theta":-0.02355096970387169,"vega":0.03305652000457662,"rho":-0.019514066885321563,"breakevenPct":3.683280750325788},{"delta":0.65,"premium":3.3304458299796353,"strike":37.96740971663272,"iv":0.44051636127802474,"gamma":0.07041984390696752,"theta":-0.021587937173138977,"vega":0.031574306964040205,"rho":-0.021203830768006398,"breakevenPct":3.0048617007754346},{"delta":0.7,"premium":3.693840993871281,"strike":38.573068323118804,"iv":0.430201593316754,"gamma":0.06871548040667923,"theta":-0.01962490464240627,"vega":0.030092093923503795,"rho":-0.02289359465069123,"breakevenPct":2.326442651225083},{"delta":0.75,"premium":4.057236157762928,"strike":39.17872692960488,"iv":0.41988682535548316,"gamma":0.06701111690639093,"theta":-0.017661872111673554,"vega":0.028609880882967377,"rho":-0.024583358533376065,"breakevenPct":1.6480236016747298},{"delta":0.8,"premium":4.420631321654574,"strike":39.78438553609096,"iv":0.4095720573942124,"gamma":0.06530675340610262,"theta":-0.015698839580940843,"vega":0.02712766784243096,"rho":-0.026273122416060897,"breakevenPct":0.9696045521243768},{"delta":0.85,"premium":6.6908412483039355,"strike":42.18453188602442,"iv":0.4962085481682497,"gamma":0.04962672998643147,"theta":-0.015174762550881954,"vega":0.02314843962008141,"rho":-0.029424580636558745,"breakevenPct":0.6057389030509998}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}