{"symbol":"LVS","url":"https://intraalpha.com/companies/LVS","capturedAt":"2026-10-16T21:48:03.844Z","state":"ready","quote":{"symbol":"LVS","last_price":38.01,"prev_close":38.32,"regular_close":38.01,"change":-0.31,"change_pct":-0.809,"regular_change":-0.31,"regular_change_pct":-0.809,"extended_change":0,"extended_change_pct":0,"bid":37.49,"ask":38.25,"bid_size":100,"ask_size":100,"volume":8330474,"vwap":38.187012,"open":38.47,"high":38.585,"low":37.9,"close":38.01,"trade_count":79188,"last_trade_at":"2026-10-16T20:44:17.757713332Z","last_quote_at":"2026-10-16T21:46:46.555237655Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T17:48:03.27527583-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"LVS","fetched_at":"2026-10-16T21:48:03.305115+00:00","name":"Las Vegas Sands Corp","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESORTS & CASINOS","country":"USA","description":"Las Vegas Sands Corporation is an American casino and resort company based in Paradise, Nevada, United States. Its resorts feature accommodations, gambling and entertainment, convention and exhibition facilities, restaurants and clubs, as well as an art and science museum in Singapore.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24819909000,"ebitda":4639000000,"pe_ratio":14.41,"peg_ratio":0.843,"book_value":0.897,"dividend_per_share":1.15,"dividend_yield":0.0311,"eps":2.66,"revenue_ttm":13719000000,"gross_profit_ttm":10884000000,"profit_margin":0.126,"operating_margin_ttm":0.197,"return_on_assets_ttm":0.0955,"return_on_equity_ttm":1.229,"quarterly_earnings_growth":-0.198,"quarterly_revenue_growth":-0.007,"analyst_target_price":57.86,"analyst_number":3,"beta":0.768,"fifty_two_week_high":69.24,"fifty_two_week_low":35.28,"fifty_day_ma":41.89,"two_hundred_day_ma":50.37,"shares_outstanding":647701000,"forward_pe":11.21,"price_to_sales":1.809,"price_to_book":44.26,"ev_to_revenue":2.717,"ev_to_ebitda":8.07},"optionObservedAt":"2026-10-16T19:58:49.556Z","bars":[{"c":36.34,"h":36.4,"l":36.28,"n":20,"o":36.3,"t":"2026-10-09T08:00:00Z","v":3742,"vw":36.35106},{"c":36.4,"h":36.4,"l":36.34,"n":3,"o":36.34,"t":"2026-10-09T08:25:00Z","v":880,"vw":36.393143},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-09T09:05:00Z","v":132,"vw":36.35},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-09T09:10:00Z","v":500,"vw":36.34},{"c":36.36,"h":36.36,"l":36.36,"n":13,"o":36.36,"t":"2026-10-09T09:15:00Z","v":1124,"vw":36.36},{"c":36.36,"h":36.36,"l":36.34,"n":4,"o":36.34,"t":"2026-10-09T09:45:00Z","v":997,"vw":36.357925},{"c":36.4,"h":36.41,"l":36.4,"n":4,"o":36.41,"t":"2026-10-09T10:20:00Z","v":1188,"vw":36.40172},{"c":36.4,"h":36.4,"l":36.4,"n":8,"o":36.4,"t":"2026-10-09T10:30:00Z","v":2483,"vw":36.4},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-10-09T10:35:00Z","v":1000,"vw":36.35},{"c":36.4191,"h":36.4191,"l":36.4191,"n":1,"o":36.4191,"t":"2026-10-09T11:45:00Z","v":300,"vw":36.4191},{"c":36.43,"h":36.43,"l":36.43,"n":2,"o":36.43,"t":"2026-10-09T11:55:00Z","v":160,"vw":36.43},{"c":36.48,"h":36.48,"l":36.41,"n":8,"o":36.43,"t":"2026-10-09T12:20:00Z","v":879,"vw":36.449428},{"c":36.39,"h":36.425,"l":36.39,"n":4,"o":36.425,"t":"2026-10-09T12:35:00Z","v":600,"vw":36.403636},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-09T12:40:00Z","v":100,"vw":36.54},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-09T13:05:00Z","v":100,"vw":36.54},{"c":36.54,"h":36.545,"l":36.4001,"n":10,"o":36.54,"t":"2026-10-09T13:25:00Z","v":927,"vw":36.47082},{"c":36.635,"h":37.13,"l":36.5,"n":1067,"o":36.5,"t":"2026-10-09T13:30:00Z","v":193553,"vw":36.706773},{"c":36.51,"h":36.79,"l":36.48,"n":986,"o":36.63,"t":"2026-10-09T13:35:00Z","v":71520,"vw":36.651112},{"c":36.485,"h":36.55,"l":36.3805,"n":1085,"o":36.495,"t":"2026-10-09T13:40:00Z","v":84599,"vw":36.45186},{"c":36.39,"h":36.775,"l":36.38,"n":1181,"o":36.4763,"t":"2026-10-09T13:45:00Z","v":115604,"vw":36.614075},{"c":36.325,"h":36.45,"l":36.31,"n":757,"o":36.4,"t":"2026-10-09T13:50:00Z","v":46083,"vw":36.394295},{"c":36.24,"h":36.34,"l":36.21,"n":548,"o":36.32,"t":"2026-10-09T13:55:00Z","v":23239,"vw":36.272857},{"c":36.298,"h":36.32,"l":36.2,"n":761,"o":36.23,"t":"2026-10-09T14:00:00Z","v":37735,"vw":36.25834},{"c":36.3,"h":36.355,"l":36.28,"n":689,"o":36.3,"t":"2026-10-09T14:05:00Z","v":30798,"vw":36.311535},{"c":36.26,"h":36.34,"l":36.18,"n":1266,"o":36.31,"t":"2026-10-09T14:10:00Z","v":98388,"vw":36.246239},{"c":36.3,"h":36.425,"l":36.26,"n":731,"o":36.26,"t":"2026-10-09T14:15:00Z","v":41617,"vw":36.335501},{"c":36.33,"h":36.41,"l":36.26,"n":903,"o":36.3,"t":"2026-10-09T14:20:00Z","v":41268,"vw":36.325264},{"c":36.3,"h":36.37,"l":36.3,"n":629,"o":36.305,"t":"2026-10-09T14:25:00Z","v":28652,"vw":36.322973},{"c":36.25,"h":36.315,"l":36.22,"n":573,"o":36.31,"t":"2026-10-09T14:30:00Z","v":23944,"vw":36.261233},{"c":36.305,"h":36.315,"l":36.24,"n":662,"o":36.26,"t":"2026-10-09T14:35:00Z","v":25632,"vw":36.28708},{"c":36.37,"h":36.39,"l":36.3,"n":739,"o":36.31,"t":"2026-10-09T14:40:00Z","v":33669,"vw":36.332401},{"c":36.41,"h":36.44,"l":36.38,"n":520,"o":36.385,"t":"2026-10-09T14:45:00Z","v":23733,"vw":36.402412},{"c":36.41,"h":36.435,"l":36.4,"n":693,"o":36.405,"t":"2026-10-09T14:50:00Z","v":25659,"vw":36.414716},{"c":36.395,"h":36.4,"l":36.375,"n":611,"o":36.4,"t":"2026-10-09T14:55:00Z","v":32892,"vw":36.385725},{"c":36.29,"h":36.405,"l":36.28,"n":691,"o":36.395,"t":"2026-10-09T15:00:00Z","v":27528,"vw":36.325028},{"c":36.275,"h":36.285,"l":36.21,"n":535,"o":36.28,"t":"2026-10-09T15:05:00Z","v":21192,"vw":36.24193},{"c":36.37,"h":36.38,"l":36.27,"n":606,"o":36.27,"t":"2026-10-09T15:10:00Z","v":30641,"vw":36.341183},{"c":36.36,"h":36.41,"l":36.345,"n":529,"o":36.375,"t":"2026-10-09T15:15:00Z","v":23249,"vw":36.371226},{"c":36.33,"h":36.37,"l":36.33,"n":630,"o":36.35,"t":"2026-10-09T15:20:00Z","v":27729,"vw":36.353819},{"c":36.31,"h":36.355,"l":36.28,"n":632,"o":36.34,"t":"2026-10-09T15:25:00Z","v":28744,"vw":36.322185},{"c":36.335,"h":36.37,"l":36.305,"n":778,"o":36.31,"t":"2026-10-09T15:30:00Z","v":41398,"vw":36.332101},{"c":36.325,"h":36.37,"l":36.295,"n":602,"o":36.34,"t":"2026-10-09T15:35:00Z","v":28298,"vw":36.327584},{"c":36.27,"h":36.325,"l":36.255,"n":480,"o":36.325,"t":"2026-10-09T15:40:00Z","v":20890,"vw":36.276341},{"c":36.245,"h":36.285,"l":36.22,"n":628,"o":36.275,"t":"2026-10-09T15:45:00Z","v":32554,"vw":36.26148},{"c":36.27,"h":36.275,"l":36.23,"n":418,"o":36.245,"t":"2026-10-09T15:50:00Z","v":23206,"vw":36.245659},{"c":36.24,"h":36.275,"l":36.19,"n":641,"o":36.27,"t":"2026-10-09T15:55:00Z","v":36514,"vw":36.24195},{"c":36.285,"h":36.325,"l":36.23,"n":662,"o":36.245,"t":"2026-10-09T16:00:00Z","v":37383,"vw":36.274588},{"c":36.1477,"h":36.27,"l":36.14,"n":679,"o":36.27,"t":"2026-10-09T16:05:00Z","v":48992,"vw":36.178103},{"c":36.18,"h":36.21,"l":36.14,"n":458,"o":36.15,"t":"2026-10-09T16:10:00Z","v":29070,"vw":36.175345},{"c":36.16,"h":36.2,"l":36.16,"n":370,"o":36.19,"t":"2026-10-09T16:15:00Z","v":18918,"vw":36.186371},{"c":36.135,"h":36.16,"l":36.12,"n":591,"o":36.16,"t":"2026-10-09T16:20:00Z","v":33564,"vw":36.140248},{"c":36.125,"h":36.165,"l":36.125,"n":462,"o":36.14,"t":"2026-10-09T16:25:00Z","v":33912,"vw":36.142182},{"c":36.09,"h":36.13,"l":36.08,"n":398,"o":36.125,"t":"2026-10-09T16:30:00Z","v":23558,"vw":36.106845},{"c":36.125,"h":36.15,"l":36.085,"n":445,"o":36.085,"t":"2026-10-09T16:35:00Z","v":37377,"vw":36.106803},{"c":36.165,"h":36.17,"l":36.12,"n":796,"o":36.1298,"t":"2026-10-09T16:40:00Z","v":85472,"vw":36.142048},{"c":36.13,"h":36.165,"l":36.115,"n":490,"o":36.165,"t":"2026-10-09T16:45:00Z","v":26727,"vw":36.145827},{"c":36.01,"h":36.125,"l":35.975,"n":945,"o":36.12,"t":"2026-10-09T16:50:00Z","v":70688,"vw":36.03787},{"c":35.93,"h":36.01,"l":35.925,"n":508,"o":36.005,"t":"2026-10-09T16:55:00Z","v":24643,"vw":35.968772},{"c":36.04,"h":36.04,"l":35.93,"n":375,"o":35.93,"t":"2026-10-09T17:00:00Z","v":30573,"vw":35.999584},{"c":36.025,"h":36.05,"l":35.99,"n":470,"o":36.04,"t":"2026-10-09T17:05:00Z","v":29017,"vw":36.02443},{"c":35.985,"h":36.0255,"l":35.98,"n":394,"o":36.025,"t":"2026-10-09T17:10:00Z","v":26698,"vw":35.990979},{"c":35.98,"h":35.985,"l":35.955,"n":338,"o":35.98,"t":"2026-10-09T17:15:00Z","v":17627,"vw":35.965612},{"c":35.949,"h":35.99,"l":35.9301,"n":373,"o":35.99,"t":"2026-10-09T17:20:00Z","v":19393,"vw":35.958489},{"c":36.0601,"h":36.07,"l":35.935,"n":559,"o":35.945,"t":"2026-10-09T17:25:00Z","v":83265,"vw":35.955389},{"c":36.0099,"h":36.105,"l":35.99,"n":520,"o":36.065,"t":"2026-10-09T17:30:00Z","v":38115,"vw":36.04914},{"c":35.99,"h":36.035,"l":35.99,"n":444,"o":36.005,"t":"2026-10-09T17:35:00Z","v":34941,"vw":36.009431},{"c":36.08,"h":36.09,"l":35.995,"n":354,"o":35.995,"t":"2026-10-09T17:40:00Z","v":22173,"vw":36.037873},{"c":36.075,"h":36.125,"l":36.075,"n":462,"o":36.085,"t":"2026-10-09T17:45:00Z","v":25192,"vw":36.101983},{"c":36.085,"h":36.1,"l":36.075,"n":376,"o":36.075,"t":"2026-10-09T17:50:00Z","v":18344,"vw":36.086905},{"c":36.2,"h":36.2,"l":36.095,"n":480,"o":36.095,"t":"2026-10-09T17:55:00Z","v":38023,"vw":36.152565},{"c":36.105,"h":36.19,"l":36.1,"n":532,"o":36.19,"t":"2026-10-09T18:00:00Z","v":21762,"vw":36.148181},{"c":36.1,"h":36.12,"l":36.065,"n":461,"o":36.105,"t":"2026-10-09T18:05:00Z","v":19481,"vw":36.087524},{"c":36.09,"h":36.105,"l":36.075,"n":446,"o":36.105,"t":"2026-10-09T18:10:00Z","v":19755,"vw":36.093359},{"c":36.105,"h":36.105,"l":36.08,"n":342,"o":36.095,"t":"2026-10-09T18:15:00Z","v":12121,"vw":36.093518},{"c":36.105,"h":36.125,"l":36.09,"n":478,"o":36.105,"t":"2026-10-09T18:20:00Z","v":26919,"vw":36.105577},{"c":36.11,"h":36.11,"l":36.085,"n":335,"o":36.1,"t":"2026-10-09T18:25:00Z","v":14962,"vw":36.095291},{"c":36.12,"h":36.14,"l":36.1,"n":506,"o":36.1,"t":"2026-10-09T18:30:00Z","v":24541,"vw":36.122111},{"c":36.105,"h":36.14,"l":36.105,"n":463,"o":36.12,"t":"2026-10-09T18:35:00Z","v":27295,"vw":36.124002},{"c":36.06,"h":36.105,"l":36.055,"n":469,"o":36.105,"t":"2026-10-09T18:40:00Z","v":31591,"vw":36.088981},{"c":36.14,"h":36.14,"l":36.07,"n":482,"o":36.07,"t":"2026-10-09T18:45:00Z","v":23040,"vw":36.106751},{"c":36.12,"h":36.1574,"l":36.105,"n":470,"o":36.14,"t":"2026-10-09T18:50:00Z","v":19406,"vw":36.1307},{"c":36.17,"h":36.17,"l":36.125,"n":443,"o":36.13,"t":"2026-10-09T18:55:00Z","v":17412,"vw":36.140465},{"c":36.215,"h":36.245,"l":36.175,"n":590,"o":36.175,"t":"2026-10-09T19:00:00Z","v":29378,"vw":36.222482},{"c":36.205,"h":36.245,"l":36.195,"n":603,"o":36.205,"t":"2026-10-09T19:05:00Z","v":28662,"vw":36.218742},{"c":36.235,"h":36.2399,"l":36.205,"n":536,"o":36.205,"t":"2026-10-09T19:10:00Z","v":27303,"vw":36.224807},{"c":36.34,"h":36.36,"l":36.23,"n":630,"o":36.23,"t":"2026-10-09T19:15:00Z","v":42659,"vw":36.293542},{"c":36.295,"h":36.345,"l":36.29,"n":757,"o":36.345,"t":"2026-10-09T19:20:00Z","v":44170,"vw":36.318593},{"c":36.235,"h":36.3,"l":36.23,"n":775,"o":36.29,"t":"2026-10-09T19:25:00Z","v":35894,"vw":36.272253},{"c":36.275,"h":36.3,"l":36.235,"n":891,"o":36.245,"t":"2026-10-09T19:30:00Z","v":57454,"vw":36.273614},{"c":36.245,"h":36.2751,"l":36.23,"n":677,"o":36.275,"t":"2026-10-09T19:35:00Z","v":38850,"vw":36.252351},{"c":36.275,"h":36.28,"l":36.225,"n":903,"o":36.245,"t":"2026-10-09T19:40:00Z","v":55851,"vw":36.253856},{"c":36.2359,"h":36.275,"l":36.195,"n":1078,"o":36.275,"t":"2026-10-09T19:45:00Z","v":77261,"vw":36.233554},{"c":36.209,"h":36.259,"l":36.2,"n":1339,"o":36.23,"t":"2026-10-09T19:50:00Z","v":102728,"vw":36.230722},{"c":36.17,"h":36.22,"l":36.12,"n":3582,"o":36.205,"t":"2026-10-09T19:55:00Z","v":320958,"vw":36.16709},{"c":36.2,"h":36.2,"l":36.17,"n":99,"o":36.17,"t":"2026-10-09T20:00:00Z","v":817107,"vw":36.170004},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-09T20:30:00Z","v":165,"vw":36.17},{"c":36.2532,"h":36.2532,"l":36.2532,"n":1,"o":36.2532,"t":"2026-10-09T20:45:00Z","v":300,"vw":36.2532},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-09T21:15:00Z","v":100,"vw":36.3},{"c":36.28,"h":36.28,"l":36.28,"n":4,"o":36.28,"t":"2026-10-09T21:50:00Z","v":606,"vw":36.28},{"c":36.2845,"h":36.2845,"l":36.2845,"n":1,"o":36.2845,"t":"2026-10-09T21:55:00Z","v":200,"vw":36.2845},{"c":36.24,"h":36.24,"l":36.24,"n":2,"o":36.24,"t":"2026-10-09T22:10:00Z","v":2010,"vw":36.24},{"c":36.24,"h":36.24,"l":36.24,"n":3,"o":36.24,"t":"2026-10-09T22:20:00Z","v":200,"vw":36.24},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-09T22:30:00Z","v":209,"vw":36.23},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-09T22:55:00Z","v":250,"vw":36.28},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-09T23:50:00Z","v":212,"vw":36.29},{"c":36.17,"h":36.17,"l":36.14,"n":9,"o":36.14,"t":"2026-10-12T08:00:00Z","v":1124,"vw":36.167238},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-12T08:30:00Z","v":1000,"vw":36.17},{"c":36.45,"h":36.45,"l":36.23,"n":17,"o":36.23,"t":"2026-10-12T09:00:00Z","v":2695,"vw":36.362721},{"c":36.44,"h":36.45,"l":36.44,"n":7,"o":36.44,"t":"2026-10-12T11:25:00Z","v":1554,"vw":36.440661},{"c":36.38,"h":36.38,"l":36.38,"n":18,"o":36.38,"t":"2026-10-12T12:15:00Z","v":281,"vw":36.38},{"c":36.3,"h":36.32,"l":36.3,"n":5,"o":36.32,"t":"2026-10-12T12:30:00Z","v":1500,"vw":36.303472},{"c":36.3978,"h":36.3978,"l":36.3978,"n":1,"o":36.3978,"t":"2026-10-12T12:35:00Z","v":125,"vw":36.3978},{"c":36.1,"h":36.4,"l":35.91,"n":457,"o":36.19,"t":"2026-10-12T13:30:00Z","v":174287,"vw":36.086874},{"c":35.92,"h":36.13,"l":35.8,"n":650,"o":36.0625,"t":"2026-10-12T13:35:00Z","v":78689,"vw":35.857286},{"c":35.9676,"h":36.05,"l":35.9,"n":401,"o":35.94,"t":"2026-10-12T13:40:00Z","v":25473,"vw":35.970475},{"c":35.885,"h":36,"l":35.87,"n":636,"o":35.96,"t":"2026-10-12T13:45:00Z","v":52024,"vw":35.932186},{"c":35.88,"h":35.98,"l":35.85,"n":496,"o":35.9,"t":"2026-10-12T13:50:00Z","v":28166,"vw":35.90578},{"c":35.92,"h":35.96,"l":35.89,"n":1223,"o":35.9,"t":"2026-10-12T13:55:00Z","v":88111,"vw":35.918099},{"c":35.87,"h":35.98,"l":35.78,"n":2242,"o":35.93,"t":"2026-10-12T14:00:00Z","v":399131,"vw":35.878555},{"c":35.85,"h":35.9,"l":35.76,"n":1376,"o":35.87,"t":"2026-10-12T14:05:00Z","v":159014,"vw":35.825253},{"c":35.85,"h":35.87,"l":35.74,"n":1954,"o":35.855,"t":"2026-10-12T14:10:00Z","v":134930,"vw":35.817285},{"c":35.79,"h":35.885,"l":35.78,"n":922,"o":35.85,"t":"2026-10-12T14:15:00Z","v":54472,"vw":35.844585},{"c":35.875,"h":35.875,"l":35.8,"n":611,"o":35.8,"t":"2026-10-12T14:20:00Z","v":42593,"vw":35.811524},{"c":35.91,"h":35.95,"l":35.86,"n":563,"o":35.875,"t":"2026-10-12T14:25:00Z","v":27029,"vw":35.900821},{"c":36.05,"h":36.06,"l":35.9,"n":552,"o":35.9,"t":"2026-10-12T14:30:00Z","v":54580,"vw":35.967526},{"c":36.07,"h":36.105,"l":36.045,"n":445,"o":36.045,"t":"2026-10-12T14:35:00Z","v":21265,"vw":36.078163},{"c":36.075,"h":36.11,"l":36.055,"n":399,"o":36.07,"t":"2026-10-12T14:40:00Z","v":15004,"vw":36.083401},{"c":36.12,"h":36.13,"l":35.97,"n":665,"o":36.08,"t":"2026-10-12T14:45:00Z","v":132633,"vw":36.010311},{"c":36.13,"h":36.15,"l":36.12,"n":400,"o":36.13,"t":"2026-10-12T14:50:00Z","v":18704,"vw":36.136497},{"c":36.12,"h":36.17,"l":36.11,"n":504,"o":36.13,"t":"2026-10-12T14:55:00Z","v":25071,"vw":36.148939},{"c":36.14,"h":36.14,"l":36.0872,"n":369,"o":36.12,"t":"2026-10-12T15:00:00Z","v":15910,"vw":36.109424},{"c":36.145,"h":36.16,"l":36.12,"n":301,"o":36.15,"t":"2026-10-12T15:05:00Z","v":14419,"vw":36.141949},{"c":36.14,"h":36.16,"l":36.075,"n":388,"o":36.15,"t":"2026-10-12T15:10:00Z","v":28268,"vw":36.110908},{"c":36.1,"h":36.16,"l":36.1,"n":336,"o":36.13,"t":"2026-10-12T15:15:00Z","v":32796,"vw":36.118448},{"c":36.07,"h":36.13,"l":36.07,"n":425,"o":36.105,"t":"2026-10-12T15:20:00Z","v":23432,"vw":36.096909},{"c":36.09,"h":36.14,"l":36.0722,"n":433,"o":36.09,"t":"2026-10-12T15:25:00Z","v":24135,"vw":36.10357},{"c":36.091,"h":36.105,"l":36.05,"n":823,"o":36.09,"t":"2026-10-12T15:30:00Z","v":135044,"vw":36.095779},{"c":36.13,"h":36.14,"l":36.09,"n":435,"o":36.1,"t":"2026-10-12T15:35:00Z","v":28760,"vw":36.118956},{"c":36.11,"h":36.14,"l":36.1,"n":250,"o":36.1322,"t":"2026-10-12T15:40:00Z","v":15275,"vw":36.118037},{"c":36.085,"h":36.125,"l":36.08,"n":394,"o":36.11,"t":"2026-10-12T15:45:00Z","v":22658,"vw":36.099399},{"c":36.05,"h":36.1,"l":36.035,"n":434,"o":36.09,"t":"2026-10-12T15:50:00Z","v":22416,"vw":36.070157},{"c":36.025,"h":36.065,"l":36,"n":272,"o":36.06,"t":"2026-10-12T15:55:00Z","v":14512,"vw":36.027558},{"c":36.095,"h":36.095,"l":36.025,"n":366,"o":36.025,"t":"2026-10-12T16:00:00Z","v":22979,"vw":36.058655},{"c":36.1,"h":36.13,"l":36.095,"n":273,"o":36.095,"t":"2026-10-12T16:05:00Z","v":16008,"vw":36.112205},{"c":36.085,"h":36.135,"l":36.085,"n":241,"o":36.105,"t":"2026-10-12T16:10:00Z","v":11762,"vw":36.114596},{"c":36.13,"h":36.15,"l":36.09,"n":313,"o":36.09,"t":"2026-10-12T16:15:00Z","v":13939,"vw":36.126121},{"c":36.12,"h":36.18,"l":36.11,"n":393,"o":36.13,"t":"2026-10-12T16:20:00Z","v":26980,"vw":36.130788},{"c":36.085,"h":36.12,"l":36.07,"n":318,"o":36.12,"t":"2026-10-12T16:25:00Z","v":13892,"vw":36.088257},{"c":36.08,"h":36.09,"l":36.06,"n":256,"o":36.08,"t":"2026-10-12T16:30:00Z","v":15130,"vw":36.07324},{"c":36.1,"h":36.115,"l":36.09,"n":222,"o":36.09,"t":"2026-10-12T16:35:00Z","v":11683,"vw":36.100877},{"c":36.06,"h":36.11,"l":36.05,"n":297,"o":36.1,"t":"2026-10-12T16:40:00Z","v":15358,"vw":36.07938},{"c":36.07,"h":36.105,"l":36.06,"n":341,"o":36.07,"t":"2026-10-12T16:45:00Z","v":22289,"vw":36.083867},{"c":36.03,"h":36.07,"l":36.01,"n":462,"o":36.07,"t":"2026-10-12T16:50:00Z","v":33178,"vw":36.043911},{"c":36.0075,"h":36.04,"l":36,"n":348,"o":36.03,"t":"2026-10-12T16:55:00Z","v":23507,"vw":36.011889},{"c":36.01,"h":36.01,"l":35.96,"n":312,"o":36,"t":"2026-10-12T17:00:00Z","v":13410,"vw":35.983637},{"c":36.035,"h":36.035,"l":35.99,"n":307,"o":36.01,"t":"2026-10-12T17:05:00Z","v":15116,"vw":36.016665},{"c":36.045,"h":36.05,"l":36.02,"n":255,"o":36.035,"t":"2026-10-12T17:10:00Z","v":11493,"vw":36.037032},{"c":36.07,"h":36.075,"l":36.025,"n":458,"o":36.045,"t":"2026-10-12T17:15:00Z","v":31487,"vw":36.054843},{"c":36.03,"h":36.11,"l":36.03,"n":393,"o":36.08,"t":"2026-10-12T17:20:00Z","v":26062,"vw":36.079364},{"c":36.04,"h":36.0501,"l":36.015,"n":257,"o":36.025,"t":"2026-10-12T17:25:00Z","v":20548,"vw":36.036249},{"c":35.9601,"h":36.06,"l":35.9601,"n":474,"o":36.04,"t":"2026-10-12T17:30:00Z","v":37222,"vw":36.020233},{"c":35.975,"h":35.98,"l":35.95,"n":337,"o":35.965,"t":"2026-10-12T17:35:00Z","v":23670,"vw":35.96394},{"c":35.925,"h":35.98,"l":35.925,"n":493,"o":35.97,"t":"2026-10-12T17:40:00Z","v":30069,"vw":35.956738},{"c":35.94,"h":35.955,"l":35.91,"n":363,"o":35.925,"t":"2026-10-12T17:45:00Z","v":22149,"vw":35.927899},{"c":35.975,"h":35.98,"l":35.95,"n":292,"o":35.95,"t":"2026-10-12T17:50:00Z","v":13404,"vw":35.964966},{"c":35.965,"h":35.99,"l":35.96,"n":277,"o":35.975,"t":"2026-10-12T17:55:00Z","v":14893,"vw":35.96878},{"c":35.9609,"h":35.99,"l":35.96,"n":321,"o":35.965,"t":"2026-10-12T18:00:00Z","v":16411,"vw":35.971741},{"c":35.97,"h":35.98,"l":35.96,"n":314,"o":35.965,"t":"2026-10-12T18:05:00Z","v":20069,"vw":35.970003},{"c":35.95,"h":35.985,"l":35.95,"n":326,"o":35.975,"t":"2026-10-12T18:10:00Z","v":18579,"vw":35.96566},{"c":35.935,"h":35.9595,"l":35.91,"n":573,"o":35.955,"t":"2026-10-12T18:15:00Z","v":29468,"vw":35.932551},{"c":35.92,"h":35.94,"l":35.9,"n":570,"o":35.93,"t":"2026-10-12T18:20:00Z","v":34014,"vw":35.92603},{"c":35.865,"h":35.925,"l":35.86,"n":500,"o":35.925,"t":"2026-10-12T18:25:00Z","v":33125,"vw":35.887533},{"c":35.875,"h":35.895,"l":35.855,"n":462,"o":35.87,"t":"2026-10-12T18:30:00Z","v":24568,"vw":35.87366},{"c":35.855,"h":35.87,"l":35.83,"n":501,"o":35.8629,"t":"2026-10-12T18:35:00Z","v":28983,"vw":35.851408},{"c":35.855,"h":35.875,"l":35.835,"n":472,"o":35.85,"t":"2026-10-12T18:40:00Z","v":26932,"vw":35.857675},{"c":35.845,"h":35.88,"l":35.845,"n":444,"o":35.855,"t":"2026-10-12T18:45:00Z","v":21240,"vw":35.861784},{"c":35.86,"h":35.8851,"l":35.83,"n":527,"o":35.835,"t":"2026-10-12T18:50:00Z","v":34929,"vw":35.863531},{"c":35.8771,"h":35.9,"l":35.86,"n":466,"o":35.87,"t":"2026-10-12T18:55:00Z","v":23444,"vw":35.879342},{"c":35.89,"h":35.89,"l":35.845,"n":617,"o":35.875,"t":"2026-10-12T19:00:00Z","v":34656,"vw":35.863261},{"c":35.945,"h":35.945,"l":35.89,"n":557,"o":35.91,"t":"2026-10-12T19:05:00Z","v":32916,"vw":35.917855},{"c":35.94,"h":35.965,"l":35.9,"n":657,"o":35.95,"t":"2026-10-12T19:10:00Z","v":31706,"vw":35.93884},{"c":35.925,"h":35.94,"l":35.91,"n":454,"o":35.94,"t":"2026-10-12T19:15:00Z","v":33393,"vw":35.922734},{"c":35.925,"h":35.955,"l":35.905,"n":521,"o":35.93,"t":"2026-10-12T19:20:00Z","v":28717,"vw":35.934623},{"c":35.96,"h":35.98,"l":35.91,"n":766,"o":35.93,"t":"2026-10-12T19:25:00Z","v":45129,"vw":35.946197},{"c":35.925,"h":35.96,"l":35.88,"n":895,"o":35.96,"t":"2026-10-12T19:30:00Z","v":50630,"vw":35.912151},{"c":35.955,"h":35.96,"l":35.925,"n":614,"o":35.925,"t":"2026-10-12T19:35:00Z","v":47359,"vw":35.937828},{"c":36.025,"h":36.025,"l":35.945,"n":962,"o":35.955,"t":"2026-10-12T19:40:00Z","v":61460,"vw":35.967427},{"c":36.005,"h":36.06,"l":35.975,"n":1071,"o":36.025,"t":"2026-10-12T19:45:00Z","v":65440,"vw":36.015095},{"c":36.025,"h":36.05,"l":35.97,"n":1090,"o":36.01,"t":"2026-10-12T19:50:00Z","v":63410,"vw":36.01405},{"c":36.145,"h":36.16,"l":36.025,"n":3725,"o":36.03,"t":"2026-10-12T19:55:00Z","v":291668,"vw":36.106595},{"c":36.15,"h":36.15,"l":36.15,"n":100,"o":36.15,"t":"2026-10-12T20:00:00Z","v":727644,"vw":36.15},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-12T20:05:00Z","v":300,"vw":36.15},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-12T20:35:00Z","v":956,"vw":36.15},{"c":36.25,"h":36.25,"l":36.042,"n":2,"o":36.042,"t":"2026-10-12T21:25:00Z","v":900,"vw":36.203778},{"c":36.2472,"h":36.2472,"l":36.2472,"n":1,"o":36.2472,"t":"2026-10-12T22:00:00Z","v":100,"vw":36.2472},{"c":36.111,"h":36.111,"l":36.111,"n":1,"o":36.111,"t":"2026-10-12T23:55:00Z","v":200,"vw":36.111},{"c":36.26,"h":36.3,"l":36.16,"n":18,"o":36.2,"t":"2026-10-13T08:00:00Z","v":1518,"vw":36.253094},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-13T08:15:00Z","v":151,"vw":36.18},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-13T10:25:00Z","v":1488,"vw":36.15},{"c":36.29,"h":36.29,"l":36.29,"n":2,"o":36.29,"t":"2026-10-13T11:05:00Z","v":137,"vw":36.29},{"c":36.52,"h":36.5638,"l":36.52,"n":2,"o":36.5638,"t":"2026-10-13T11:20:00Z","v":300,"vw":36.5492},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-13T11:25:00Z","v":100,"vw":36.4},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-13T11:30:00Z","v":100,"vw":36.4},{"c":36.5,"h":36.5,"l":36.49,"n":5,"o":36.49,"t":"2026-10-13T11:50:00Z","v":294,"vw":36.494464},{"c":36.53,"h":36.6,"l":36.53,"n":3,"o":36.6,"t":"2026-10-13T11:55:00Z","v":301,"vw":36.576667},{"c":36.46,"h":36.46,"l":36.46,"n":2,"o":36.46,"t":"2026-10-13T12:00:00Z","v":250,"vw":36.46},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-13T12:05:00Z","v":278,"vw":36.5},{"c":36.46,"h":36.505,"l":36.46,"n":4,"o":36.5,"t":"2026-10-13T12:10:00Z","v":614,"vw":36.484345},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-13T12:15:00Z","v":110,"vw":36.5},{"c":36.6,"h":36.6,"l":36.58,"n":6,"o":36.58,"t":"2026-10-13T12:25:00Z","v":1350,"vw":36.593077},{"c":36.55,"h":36.55,"l":36.5,"n":5,"o":36.53,"t":"2026-10-13T12:30:00Z","v":1846,"vw":36.534009},{"c":36.59,"h":36.61,"l":36.59,"n":6,"o":36.6,"t":"2026-10-13T12:35:00Z","v":2572,"vw":36.60381},{"c":36.6,"h":36.6,"l":36.58,"n":11,"o":36.6,"t":"2026-10-13T12:40:00Z","v":8088,"vw":36.596324},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-13T12:45:00Z","v":100,"vw":36.6},{"c":36.5697,"h":36.5697,"l":36.5697,"n":1,"o":36.5697,"t":"2026-10-13T13:00:00Z","v":1200,"vw":36.5697},{"c":36.5,"h":36.5,"l":36.5,"n":21,"o":36.5,"t":"2026-10-13T13:15:00Z","v":7350,"vw":36.5},{"c":36.5106,"h":36.56,"l":36.51,"n":14,"o":36.56,"t":"2026-10-13T13:20:00Z","v":2902,"vw":36.515607},{"c":36.5,"h":36.6,"l":36.5,"n":27,"o":36.5,"t":"2026-10-13T13:25:00Z","v":3032,"vw":36.536281},{"c":36.79,"h":36.82,"l":36.48,"n":705,"o":36.5,"t":"2026-10-13T13:30:00Z","v":112795,"vw":36.570923},{"c":36.51,"h":36.84,"l":36.5,"n":454,"o":36.7925,"t":"2026-10-13T13:35:00Z","v":25399,"vw":36.679624},{"c":36.63,"h":36.65,"l":36.47,"n":634,"o":36.5017,"t":"2026-10-13T13:40:00Z","v":41731,"vw":36.553918},{"c":36.77,"h":36.82,"l":36.63,"n":1064,"o":36.63,"t":"2026-10-13T13:45:00Z","v":77051,"vw":36.767656},{"c":36.81,"h":36.85,"l":36.71,"n":918,"o":36.76,"t":"2026-10-13T13:50:00Z","v":59098,"vw":36.78185},{"c":36.65,"h":36.81,"l":36.62,"n":635,"o":36.81,"t":"2026-10-13T13:55:00Z","v":37503,"vw":36.704856},{"c":36.49,"h":36.65,"l":36.44,"n":986,"o":36.65,"t":"2026-10-13T14:00:00Z","v":67010,"vw":36.504016},{"c":36.545,"h":36.57,"l":36.5,"n":975,"o":36.5,"t":"2026-10-13T14:05:00Z","v":64211,"vw":36.539959},{"c":36.52,"h":36.58,"l":36.5,"n":1075,"o":36.56,"t":"2026-10-13T14:10:00Z","v":69245,"vw":36.54383},{"c":36.56,"h":36.58,"l":36.53,"n":507,"o":36.53,"t":"2026-10-13T14:15:00Z","v":29529,"vw":36.550816},{"c":36.57,"h":36.57,"l":36.53,"n":550,"o":36.565,"t":"2026-10-13T14:20:00Z","v":29418,"vw":36.545556},{"c":36.65,"h":36.66,"l":36.57,"n":741,"o":36.57,"t":"2026-10-13T14:25:00Z","v":43465,"vw":36.617566},{"c":36.62,"h":36.67,"l":36.58,"n":740,"o":36.66,"t":"2026-10-13T14:30:00Z","v":44516,"vw":36.620994},{"c":36.71,"h":36.72,"l":36.615,"n":840,"o":36.62,"t":"2026-10-13T14:35:00Z","v":240989,"vw":36.668368},{"c":36.705,"h":36.73,"l":36.69,"n":719,"o":36.72,"t":"2026-10-13T14:40:00Z","v":45737,"vw":36.70918},{"c":36.71,"h":36.74,"l":36.69,"n":678,"o":36.71,"t":"2026-10-13T14:45:00Z","v":64798,"vw":36.717392},{"c":36.77,"h":36.8,"l":36.72,"n":798,"o":36.72,"t":"2026-10-13T14:50:00Z","v":50685,"vw":36.763073},{"c":36.74,"h":36.8,"l":36.71,"n":526,"o":36.77,"t":"2026-10-13T14:55:00Z","v":29508,"vw":36.758661},{"c":36.745,"h":36.79,"l":36.69,"n":967,"o":36.745,"t":"2026-10-13T15:00:00Z","v":135801,"vw":36.7592},{"c":36.785,"h":36.795,"l":36.74,"n":655,"o":36.745,"t":"2026-10-13T15:05:00Z","v":56659,"vw":36.759777},{"c":36.735,"h":36.89,"l":36.735,"n":1179,"o":36.79,"t":"2026-10-13T15:10:00Z","v":73968,"vw":36.820606},{"c":36.73,"h":36.745,"l":36.72,"n":490,"o":36.735,"t":"2026-10-13T15:15:00Z","v":23790,"vw":36.730931},{"c":36.75,"h":36.81,"l":36.73,"n":609,"o":36.73,"t":"2026-10-13T15:20:00Z","v":35285,"vw":36.748542},{"c":36.78,"h":36.84,"l":36.75,"n":1069,"o":36.75,"t":"2026-10-13T15:25:00Z","v":67041,"vw":36.797363},{"c":36.8,"h":36.83,"l":36.785,"n":406,"o":36.7878,"t":"2026-10-13T15:30:00Z","v":17470,"vw":36.802109},{"c":36.7673,"h":36.81,"l":36.755,"n":431,"o":36.81,"t":"2026-10-13T15:35:00Z","v":19580,"vw":36.778186},{"c":36.73,"h":36.785,"l":36.72,"n":540,"o":36.76,"t":"2026-10-13T15:40:00Z","v":29457,"vw":36.760091},{"c":36.7,"h":36.73,"l":36.6949,"n":447,"o":36.73,"t":"2026-10-13T15:45:00Z","v":22418,"vw":36.71007},{"c":36.715,"h":36.7375,"l":36.69,"n":427,"o":36.7,"t":"2026-10-13T15:50:00Z","v":22267,"vw":36.714004},{"c":36.72,"h":36.74,"l":36.715,"n":452,"o":36.715,"t":"2026-10-13T15:55:00Z","v":20805,"vw":36.725749},{"c":36.685,"h":36.735,"l":36.685,"n":486,"o":36.7201,"t":"2026-10-13T16:00:00Z","v":23303,"vw":36.709003},{"c":36.72,"h":36.72,"l":36.685,"n":472,"o":36.685,"t":"2026-10-13T16:05:00Z","v":20774,"vw":36.705957},{"c":36.7401,"h":36.75,"l":36.725,"n":346,"o":36.73,"t":"2026-10-13T16:10:00Z","v":15775,"vw":36.737694},{"c":36.745,"h":36.765,"l":36.74,"n":531,"o":36.745,"t":"2026-10-13T16:15:00Z","v":39227,"vw":36.746924},{"c":36.725,"h":36.75,"l":36.72,"n":498,"o":36.75,"t":"2026-10-13T16:20:00Z","v":27901,"vw":36.732538},{"c":36.7,"h":36.725,"l":36.69,"n":645,"o":36.725,"t":"2026-10-13T16:25:00Z","v":62813,"vw":36.700514},{"c":36.7499,"h":36.755,"l":36.7001,"n":514,"o":36.705,"t":"2026-10-13T16:30:00Z","v":28395,"vw":36.72713},{"c":36.75,"h":36.755,"l":36.735,"n":596,"o":36.75,"t":"2026-10-13T16:35:00Z","v":47918,"vw":36.742941},{"c":36.755,"h":36.77,"l":36.75,"n":383,"o":36.75,"t":"2026-10-13T16:40:00Z","v":20068,"vw":36.759903},{"c":36.765,"h":36.785,"l":36.735,"n":491,"o":36.755,"t":"2026-10-13T16:45:00Z","v":25420,"vw":36.762053},{"c":36.835,"h":36.835,"l":36.76,"n":349,"o":36.765,"t":"2026-10-13T16:50:00Z","v":17780,"vw":36.79399},{"c":36.78,"h":36.835,"l":36.78,"n":436,"o":36.835,"t":"2026-10-13T16:55:00Z","v":26669,"vw":36.819952},{"c":36.745,"h":36.78,"l":36.74,"n":402,"o":36.78,"t":"2026-10-13T17:00:00Z","v":20836,"vw":36.758103},{"c":36.77,"h":36.77,"l":36.74,"n":545,"o":36.742,"t":"2026-10-13T17:05:00Z","v":34500,"vw":36.75709},{"c":36.725,"h":36.785,"l":36.71,"n":440,"o":36.775,"t":"2026-10-13T17:10:00Z","v":27996,"vw":36.746218},{"c":36.7,"h":36.73,"l":36.675,"n":541,"o":36.725,"t":"2026-10-13T17:15:00Z","v":36010,"vw":36.699002},{"c":36.71,"h":36.72,"l":36.69,"n":355,"o":36.7,"t":"2026-10-13T17:20:00Z","v":16798,"vw":36.69998},{"c":36.7151,"h":36.735,"l":36.7,"n":404,"o":36.7122,"t":"2026-10-13T17:25:00Z","v":21659,"vw":36.720421},{"c":36.695,"h":36.74,"l":36.69,"n":560,"o":36.72,"t":"2026-10-13T17:30:00Z","v":32843,"vw":36.720713},{"c":36.79,"h":36.815,"l":36.695,"n":575,"o":36.695,"t":"2026-10-13T17:35:00Z","v":40782,"vw":36.773609},{"c":36.75,"h":36.785,"l":36.75,"n":327,"o":36.785,"t":"2026-10-13T17:40:00Z","v":20341,"vw":36.767157},{"c":36.755,"h":36.77,"l":36.7312,"n":500,"o":36.755,"t":"2026-10-13T17:45:00Z","v":27653,"vw":36.753715},{"c":36.715,"h":36.756,"l":36.715,"n":334,"o":36.755,"t":"2026-10-13T17:50:00Z","v":20275,"vw":36.7405},{"c":36.725,"h":36.745,"l":36.72,"n":453,"o":36.72,"t":"2026-10-13T17:55:00Z","v":22547,"vw":36.728555},{"c":36.765,"h":36.765,"l":36.71,"n":552,"o":36.725,"t":"2026-10-13T18:00:00Z","v":31280,"vw":36.736404},{"c":36.86,"h":36.86,"l":36.735,"n":1538,"o":36.765,"t":"2026-10-13T18:05:00Z","v":95273,"vw":36.782012},{"c":36.825,"h":36.87,"l":36.815,"n":538,"o":36.855,"t":"2026-10-13T18:10:00Z","v":34114,"vw":36.849203},{"c":36.785,"h":36.825,"l":36.775,"n":478,"o":36.8225,"t":"2026-10-13T18:15:00Z","v":33534,"vw":36.798436},{"c":36.795,"h":36.795,"l":36.745,"n":813,"o":36.785,"t":"2026-10-13T18:20:00Z","v":52898,"vw":36.769925},{"c":36.785,"h":36.8,"l":36.785,"n":478,"o":36.795,"t":"2026-10-13T18:25:00Z","v":23239,"vw":36.792041},{"c":36.78,"h":36.81,"l":36.77,"n":561,"o":36.785,"t":"2026-10-13T18:30:00Z","v":33824,"vw":36.792993},{"c":36.79,"h":36.795,"l":36.77,"n":399,"o":36.78,"t":"2026-10-13T18:35:00Z","v":20612,"vw":36.785794},{"c":36.8211,"h":36.865,"l":36.795,"n":517,"o":36.795,"t":"2026-10-13T18:40:00Z","v":25858,"vw":36.840001},{"c":36.835,"h":36.85,"l":36.825,"n":300,"o":36.83,"t":"2026-10-13T18:45:00Z","v":14747,"vw":36.837498},{"c":36.845,"h":36.845,"l":36.8,"n":501,"o":36.835,"t":"2026-10-13T18:50:00Z","v":185740,"vw":36.836257},{"c":36.84,"h":36.855,"l":36.815,"n":463,"o":36.85,"t":"2026-10-13T18:55:00Z","v":22919,"vw":36.84109},{"c":36.885,"h":36.9,"l":36.845,"n":755,"o":36.85,"t":"2026-10-13T19:00:00Z","v":43285,"vw":36.871189},{"c":36.94,"h":36.95,"l":36.875,"n":577,"o":36.885,"t":"2026-10-13T19:05:00Z","v":38766,"vw":36.907959},{"c":36.945,"h":36.955,"l":36.94,"n":438,"o":36.945,"t":"2026-10-13T19:10:00Z","v":25602,"vw":36.946474},{"c":36.895,"h":36.95,"l":36.89,"n":672,"o":36.95,"t":"2026-10-13T19:15:00Z","v":51732,"vw":36.925263},{"c":36.925,"h":36.925,"l":36.885,"n":654,"o":36.8925,"t":"2026-10-13T19:20:00Z","v":37312,"vw":36.901313},{"c":36.97,"h":36.97,"l":36.86,"n":992,"o":36.925,"t":"2026-10-13T19:25:00Z","v":74165,"vw":36.915513},{"c":36.895,"h":36.96,"l":36.88,"n":954,"o":36.96,"t":"2026-10-13T19:30:00Z","v":58775,"vw":36.911439},{"c":36.99,"h":37,"l":36.895,"n":789,"o":36.895,"t":"2026-10-13T19:35:00Z","v":48651,"vw":36.939406},{"c":36.975,"h":36.995,"l":36.96,"n":1113,"o":36.995,"t":"2026-10-13T19:40:00Z","v":85336,"vw":36.981367},{"c":37.005,"h":37.02,"l":36.95,"n":1144,"o":36.975,"t":"2026-10-13T19:45:00Z","v":76744,"vw":36.983608},{"c":37.065,"h":37.07,"l":36.975,"n":2452,"o":37,"t":"2026-10-13T19:50:00Z","v":200223,"vw":37.026889},{"c":37.03,"h":37.075,"l":36.99,"n":4683,"o":37.06,"t":"2026-10-13T19:55:00Z","v":424230,"vw":37.034459},{"c":37.04,"h":37.05,"l":37.03,"n":143,"o":37.03,"t":"2026-10-13T20:00:00Z","v":955547,"vw":37.039895},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-13T20:30:00Z","v":100,"vw":37.04},{"c":37.15,"h":37.21,"l":37.15,"n":2,"o":37.21,"t":"2026-10-13T23:00:00Z","v":1900,"vw":37.162632},{"c":37.1419,"h":37.1419,"l":37.1419,"n":4,"o":37.1419,"t":"2026-10-14T08:00:00Z","v":272,"vw":37.1419},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-14T09:45:00Z","v":100,"vw":37.15},{"c":37.21,"h":37.21,"l":37.21,"n":5,"o":37.21,"t":"2026-10-14T11:00:00Z","v":213,"vw":37.21},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-14T11:35:00Z","v":250,"vw":37.25},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-10-14T12:05:00Z","v":100,"vw":37.11},{"c":37.346,"h":37.346,"l":37.346,"n":1,"o":37.346,"t":"2026-10-14T12:20:00Z","v":400,"vw":37.346},{"c":37.11,"h":37.11,"l":37.11,"n":3,"o":37.11,"t":"2026-10-14T12:30:00Z","v":2058,"vw":37.11},{"c":37.1,"h":37.1,"l":37,"n":7,"o":37,"t":"2026-10-14T12:35:00Z","v":740,"vw":37.05702},{"c":37.04,"h":37.12,"l":37.04,"n":3,"o":37.12,"t":"2026-10-14T12:45:00Z","v":310,"vw":37.075088},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-14T12:55:00Z","v":150,"vw":36.9},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-14T13:15:00Z","v":100,"vw":36.88},{"c":37.01,"h":37.01,"l":36.98,"n":4,"o":36.98,"t":"2026-10-14T13:20:00Z","v":600,"vw":36.992333},{"c":37.21,"h":37.21,"l":37,"n":9,"o":37,"t":"2026-10-14T13:25:00Z","v":1800,"vw":37.07924},{"c":37.06,"h":37.36,"l":37.01,"n":554,"o":37.15,"t":"2026-10-14T13:30:00Z","v":92804,"vw":37.150405},{"c":37.11,"h":37.16,"l":37.01,"n":923,"o":37.025,"t":"2026-10-14T13:35:00Z","v":77942,"vw":37.105554},{"c":36.945,"h":37.1025,"l":36.935,"n":637,"o":37.1025,"t":"2026-10-14T13:40:00Z","v":41457,"vw":37.006922},{"c":37.09,"h":37.14,"l":36.93,"n":767,"o":36.93,"t":"2026-10-14T13:45:00Z","v":47348,"vw":37.05466},{"c":37.28,"h":37.31,"l":37.1,"n":1222,"o":37.1,"t":"2026-10-14T13:50:00Z","v":85764,"vw":37.218412},{"c":37.1799,"h":37.31,"l":37.1799,"n":880,"o":37.28,"t":"2026-10-14T13:55:00Z","v":54617,"vw":37.251326},{"c":36.92,"h":37.195,"l":36.915,"n":830,"o":37.165,"t":"2026-10-14T14:00:00Z","v":58821,"vw":37.046878},{"c":36.965,"h":36.98,"l":36.92,"n":692,"o":36.92,"t":"2026-10-14T14:05:00Z","v":50869,"vw":36.941774},{"c":36.825,"h":36.96,"l":36.81,"n":818,"o":36.96,"t":"2026-10-14T14:10:00Z","v":42640,"vw":36.88525},{"c":36.8,"h":36.84,"l":36.79,"n":802,"o":36.82,"t":"2026-10-14T14:15:00Z","v":44134,"vw":36.812706},{"c":36.77,"h":36.85,"l":36.77,"n":596,"o":36.79,"t":"2026-10-14T14:20:00Z","v":36138,"vw":36.813509},{"c":36.805,"h":36.845,"l":36.77,"n":559,"o":36.77,"t":"2026-10-14T14:25:00Z","v":28096,"vw":36.809478},{"c":36.91,"h":36.91,"l":36.805,"n":521,"o":36.81,"t":"2026-10-14T14:30:00Z","v":28972,"vw":36.855747},{"c":36.87,"h":36.93,"l":36.865,"n":543,"o":36.89,"t":"2026-10-14T14:35:00Z","v":32303,"vw":36.898516},{"c":36.9121,"h":36.95,"l":36.88,"n":454,"o":36.88,"t":"2026-10-14T14:40:00Z","v":22747,"vw":36.917662},{"c":36.785,"h":36.915,"l":36.785,"n":441,"o":36.915,"t":"2026-10-14T14:45:00Z","v":22717,"vw":36.85947},{"c":36.685,"h":36.8,"l":36.685,"n":629,"o":36.79,"t":"2026-10-14T14:50:00Z","v":52557,"vw":36.718945},{"c":36.59,"h":36.68,"l":36.59,"n":451,"o":36.68,"t":"2026-10-14T14:55:00Z","v":30189,"vw":36.63699},{"c":36.41,"h":36.58,"l":36.4,"n":678,"o":36.58,"t":"2026-10-14T15:00:00Z","v":47723,"vw":36.481862},{"c":36.39,"h":36.43,"l":36.37,"n":592,"o":36.4049,"t":"2026-10-14T15:05:00Z","v":42677,"vw":36.404456},{"c":36.48,"h":36.505,"l":36.365,"n":590,"o":36.385,"t":"2026-10-14T15:10:00Z","v":37371,"vw":36.425209},{"c":36.53,"h":36.545,"l":36.48,"n":582,"o":36.48,"t":"2026-10-14T15:15:00Z","v":37784,"vw":36.510974},{"c":36.555,"h":36.57,"l":36.505,"n":490,"o":36.53,"t":"2026-10-14T15:20:00Z","v":29920,"vw":36.539008},{"c":36.51,"h":36.55,"l":36.47,"n":737,"o":36.55,"t":"2026-10-14T15:25:00Z","v":39089,"vw":36.50929},{"c":36.57,"h":36.58,"l":36.465,"n":455,"o":36.5,"t":"2026-10-14T15:30:00Z","v":25646,"vw":36.519555},{"c":36.56,"h":36.575,"l":36.51,"n":527,"o":36.57,"t":"2026-10-14T15:35:00Z","v":24332,"vw":36.533833},{"c":36.56,"h":36.57,"l":36.51,"n":498,"o":36.56,"t":"2026-10-14T15:40:00Z","v":24580,"vw":36.540635},{"c":36.62,"h":36.63,"l":36.535,"n":539,"o":36.56,"t":"2026-10-14T15:45:00Z","v":26151,"vw":36.578044},{"c":36.665,"h":36.67,"l":36.61,"n":589,"o":36.615,"t":"2026-10-14T15:50:00Z","v":36808,"vw":36.644407},{"c":36.625,"h":36.67,"l":36.61,"n":516,"o":36.665,"t":"2026-10-14T15:55:00Z","v":27663,"vw":36.632838},{"c":36.7595,"h":36.7595,"l":36.61,"n":737,"o":36.63,"t":"2026-10-14T16:00:00Z","v":45177,"vw":36.671902},{"c":36.745,"h":36.77,"l":36.74,"n":634,"o":36.755,"t":"2026-10-14T16:05:00Z","v":37750,"vw":36.756752},{"c":36.815,"h":36.815,"l":36.73,"n":981,"o":36.74,"t":"2026-10-14T16:10:00Z","v":67438,"vw":36.768823},{"c":36.82,"h":36.84,"l":36.78,"n":803,"o":36.82,"t":"2026-10-14T16:15:00Z","v":60462,"vw":36.808746},{"c":36.895,"h":36.905,"l":36.815,"n":778,"o":36.82,"t":"2026-10-14T16:20:00Z","v":47768,"vw":36.87782},{"c":36.875,"h":36.92,"l":36.875,"n":748,"o":36.89,"t":"2026-10-14T16:25:00Z","v":43965,"vw":36.899342},{"c":36.9,"h":36.92,"l":36.8667,"n":740,"o":36.875,"t":"2026-10-14T16:30:00Z","v":44894,"vw":36.88949},{"c":36.91,"h":36.92,"l":36.885,"n":668,"o":36.9,"t":"2026-10-14T16:35:00Z","v":42315,"vw":36.903575},{"c":36.95,"h":36.95,"l":36.895,"n":572,"o":36.905,"t":"2026-10-14T16:40:00Z","v":34950,"vw":36.918155},{"c":36.835,"h":36.96,"l":36.82,"n":682,"o":36.95,"t":"2026-10-14T16:45:00Z","v":45977,"vw":36.878967},{"c":36.91,"h":36.915,"l":36.82,"n":817,"o":36.835,"t":"2026-10-14T16:50:00Z","v":48987,"vw":36.856451},{"c":36.9,"h":36.92,"l":36.875,"n":779,"o":36.915,"t":"2026-10-14T16:55:00Z","v":48146,"vw":36.901659},{"c":36.96,"h":36.96,"l":36.9001,"n":821,"o":36.905,"t":"2026-10-14T17:00:00Z","v":52673,"vw":36.929134},{"c":36.895,"h":36.955,"l":36.875,"n":559,"o":36.955,"t":"2026-10-14T17:05:00Z","v":35770,"vw":36.906588},{"c":36.83,"h":36.9,"l":36.815,"n":639,"o":36.9,"t":"2026-10-14T17:10:00Z","v":53379,"vw":36.840501},{"c":36.865,"h":36.865,"l":36.81,"n":568,"o":36.835,"t":"2026-10-14T17:15:00Z","v":40102,"vw":36.84198},{"c":36.925,"h":36.94,"l":36.8683,"n":711,"o":36.8683,"t":"2026-10-14T17:20:00Z","v":40529,"vw":36.915309},{"c":36.875,"h":36.93,"l":36.865,"n":553,"o":36.93,"t":"2026-10-14T17:25:00Z","v":34855,"vw":36.903819},{"c":36.855,"h":36.87,"l":36.825,"n":632,"o":36.87,"t":"2026-10-14T17:30:00Z","v":47341,"vw":36.852966},{"c":36.8,"h":36.85,"l":36.79,"n":563,"o":36.85,"t":"2026-10-14T17:35:00Z","v":44958,"vw":36.815231},{"c":36.825,"h":36.83,"l":36.79,"n":560,"o":36.8,"t":"2026-10-14T17:40:00Z","v":40415,"vw":36.812881},{"c":36.7925,"h":36.83,"l":36.79,"n":436,"o":36.825,"t":"2026-10-14T17:45:00Z","v":27608,"vw":36.809508},{"c":36.86,"h":36.86,"l":36.775,"n":625,"o":36.79,"t":"2026-10-14T17:50:00Z","v":42589,"vw":36.812656},{"c":36.865,"h":36.895,"l":36.86,"n":551,"o":36.865,"t":"2026-10-14T17:55:00Z","v":38980,"vw":36.874459},{"c":36.86,"h":36.875,"l":36.84,"n":580,"o":36.865,"t":"2026-10-14T18:00:00Z","v":39487,"vw":36.859187},{"c":36.86,"h":36.895,"l":36.835,"n":767,"o":36.855,"t":"2026-10-14T18:05:00Z","v":75485,"vw":36.859627},{"c":36.895,"h":36.8999,"l":36.83,"n":716,"o":36.855,"t":"2026-10-14T18:10:00Z","v":68057,"vw":36.86225},{"c":36.875,"h":36.9,"l":36.865,"n":462,"o":36.9,"t":"2026-10-14T18:15:00Z","v":30097,"vw":36.883131},{"c":36.825,"h":36.9,"l":36.82,"n":768,"o":36.88,"t":"2026-10-14T18:20:00Z","v":51568,"vw":36.870558},{"c":36.88,"h":36.89,"l":36.82,"n":582,"o":36.82,"t":"2026-10-14T18:25:00Z","v":41053,"vw":36.860304},{"c":36.855,"h":36.88,"l":36.84,"n":638,"o":36.875,"t":"2026-10-14T18:30:00Z","v":50366,"vw":36.860109},{"c":36.865,"h":36.875,"l":36.845,"n":616,"o":36.855,"t":"2026-10-14T18:35:00Z","v":47141,"vw":36.862578},{"c":36.88,"h":36.88,"l":36.835,"n":555,"o":36.865,"t":"2026-10-14T18:40:00Z","v":30906,"vw":36.853928},{"c":36.885,"h":36.89,"l":36.865,"n":566,"o":36.88,"t":"2026-10-14T18:45:00Z","v":34242,"vw":36.878681},{"c":36.87,"h":36.885,"l":36.815,"n":1079,"o":36.885,"t":"2026-10-14T18:50:00Z","v":89680,"vw":36.854031},{"c":36.895,"h":36.895,"l":36.86,"n":650,"o":36.875,"t":"2026-10-14T18:55:00Z","v":42150,"vw":36.872},{"c":36.9599,"h":36.96,"l":36.885,"n":621,"o":36.8999,"t":"2026-10-14T19:00:00Z","v":52748,"vw":36.909245},{"c":36.945,"h":36.98,"l":36.94,"n":687,"o":36.955,"t":"2026-10-14T19:05:00Z","v":52770,"vw":36.968355},{"c":36.945,"h":36.97,"l":36.935,"n":855,"o":36.945,"t":"2026-10-14T19:10:00Z","v":63990,"vw":36.949778},{"c":36.995,"h":37,"l":36.935,"n":878,"o":36.94,"t":"2026-10-14T19:15:00Z","v":63375,"vw":36.961662},{"c":36.965,"h":37.005,"l":36.92,"n":892,"o":36.995,"t":"2026-10-14T19:20:00Z","v":57983,"vw":36.970909},{"c":36.965,"h":37,"l":36.95,"n":1053,"o":36.97,"t":"2026-10-14T19:25:00Z","v":80192,"vw":36.975939},{"c":37.055,"h":37.08,"l":36.95,"n":1057,"o":36.965,"t":"2026-10-14T19:30:00Z","v":71283,"vw":37.022174},{"c":37.075,"h":37.095,"l":37.045,"n":1225,"o":37.06,"t":"2026-10-14T19:35:00Z","v":89667,"vw":37.072571},{"c":37.115,"h":37.13,"l":37.07,"n":1848,"o":37.075,"t":"2026-10-14T19:40:00Z","v":141610,"vw":37.101792},{"c":37.065,"h":37.13,"l":37.065,"n":1555,"o":37.115,"t":"2026-10-14T19:45:00Z","v":123046,"vw":37.099673},{"c":37.065,"h":37.125,"l":37.06,"n":2704,"o":37.07,"t":"2026-10-14T19:50:00Z","v":225846,"vw":37.096047},{"c":37.02,"h":37.07,"l":36.97,"n":7012,"o":37.06,"t":"2026-10-14T19:55:00Z","v":674351,"vw":37.005799},{"c":37.02,"h":37.02,"l":37.02,"n":73,"o":37.02,"t":"2026-10-14T20:00:00Z","v":1317547,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-14T20:15:00Z","v":1577,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-10-14T20:30:00Z","v":2000,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":2,"o":37.02,"t":"2026-10-14T20:45:00Z","v":2738,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-10-14T20:55:00Z","v":100,"vw":37.02},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-14T21:05:00Z","v":1000,"vw":36.94},{"c":36.8134,"h":36.8134,"l":36.8134,"n":2,"o":36.8134,"t":"2026-10-14T22:35:00Z","v":200,"vw":36.8134},{"c":37.05,"h":37.05,"l":37.05,"n":15,"o":37.05,"t":"2026-10-14T22:55:00Z","v":243,"vw":37.05},{"c":37.2,"h":37.2,"l":37.15,"n":7,"o":37.15,"t":"2026-10-14T23:00:00Z","v":1891,"vw":37.189462},{"c":37,"h":37,"l":37,"n":28,"o":37,"t":"2026-10-15T08:10:00Z","v":6164,"vw":37},{"c":37,"h":37,"l":37,"n":17,"o":37,"t":"2026-10-15T08:15:00Z","v":3146,"vw":37},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-15T08:20:00Z","v":786,"vw":37},{"c":36.94,"h":36.94,"l":36.94,"n":2,"o":36.94,"t":"2026-10-15T09:10:00Z","v":300,"vw":36.94},{"c":36.99,"h":36.99,"l":36.99,"n":5,"o":36.99,"t":"2026-10-15T09:35:00Z","v":498,"vw":36.99},{"c":36.94,"h":37,"l":36.93,"n":20,"o":37,"t":"2026-10-15T09:40:00Z","v":4654,"vw":36.949571},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-15T09:45:00Z","v":100,"vw":36.9},{"c":36.77,"h":36.81,"l":36.77,"n":3,"o":36.81,"t":"2026-10-15T10:05:00Z","v":599,"vw":36.784499},{"c":36.89,"h":36.89,"l":36.89,"n":10,"o":36.89,"t":"2026-10-15T11:00:00Z","v":185,"vw":36.89},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-15T11:30:00Z","v":194,"vw":36.9},{"c":36.8,"h":36.81,"l":36.8,"n":5,"o":36.81,"t":"2026-10-15T12:00:00Z","v":468,"vw":36.806865},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-15T12:20:00Z","v":105,"vw":36.9},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-15T12:40:00Z","v":126,"vw":36.89},{"c":36.71,"h":36.74,"l":36.71,"n":3,"o":36.74,"t":"2026-10-15T12:55:00Z","v":501,"vw":36.716},{"c":36.9,"h":36.9,"l":36.9,"n":7,"o":36.9,"t":"2026-10-15T13:10:00Z","v":993,"vw":36.9},{"c":36.9,"h":36.9,"l":36.75,"n":3,"o":36.77,"t":"2026-10-15T13:20:00Z","v":3000,"vw":36.801667},{"c":37.29,"h":37.29,"l":36.9,"n":24,"o":36.9,"t":"2026-10-15T13:25:00Z","v":7069,"vw":37.034044},{"c":37.955,"h":38.055,"l":37.4,"n":1494,"o":37.4,"t":"2026-10-15T13:30:00Z","v":228767,"vw":37.691995},{"c":37.88,"h":38.04,"l":37.86,"n":1548,"o":37.98,"t":"2026-10-15T13:35:00Z","v":147262,"vw":37.93975},{"c":37.7,"h":37.99,"l":37.7,"n":914,"o":37.89,"t":"2026-10-15T13:40:00Z","v":79053,"vw":37.889677},{"c":37.995,"h":37.995,"l":37.66,"n":1107,"o":37.73,"t":"2026-10-15T13:45:00Z","v":86609,"vw":37.871107},{"c":38.05,"h":38.13,"l":37.92,"n":1182,"o":37.995,"t":"2026-10-15T13:50:00Z","v":86256,"vw":38.025731},{"c":38.02,"h":38.16,"l":38.02,"n":952,"o":38.075,"t":"2026-10-15T13:55:00Z","v":81052,"vw":38.091277},{"c":38.005,"h":38.08,"l":37.93,"n":1032,"o":38.05,"t":"2026-10-15T14:00:00Z","v":67449,"vw":38.004646},{"c":38.055,"h":38.12,"l":37.99,"n":982,"o":38.03,"t":"2026-10-15T14:05:00Z","v":84526,"vw":38.064974},{"c":38.14,"h":38.14,"l":38.04,"n":696,"o":38.055,"t":"2026-10-15T14:10:00Z","v":38173,"vw":38.083388},{"c":38.115,"h":38.28,"l":38.115,"n":1278,"o":38.15,"t":"2026-10-15T14:15:00Z","v":118352,"vw":38.20624},{"c":37.985,"h":38.125,"l":37.86,"n":1614,"o":38.125,"t":"2026-10-15T14:20:00Z","v":127751,"vw":37.981469},{"c":37.95,"h":37.99,"l":37.88,"n":786,"o":37.99,"t":"2026-10-15T14:25:00Z","v":61615,"vw":37.927521},{"c":38.02,"h":38.08,"l":37.96,"n":1062,"o":37.97,"t":"2026-10-15T14:30:00Z","v":70799,"vw":38.024567},{"c":37.975,"h":38.09,"l":37.96,"n":898,"o":38.03,"t":"2026-10-15T14:35:00Z","v":54015,"vw":38.040945},{"c":38.01,"h":38.03,"l":37.97,"n":850,"o":37.98,"t":"2026-10-15T14:40:00Z","v":47608,"vw":38.004716},{"c":37.91,"h":38,"l":37.865,"n":921,"o":37.98,"t":"2026-10-15T14:45:00Z","v":55340,"vw":37.932592},{"c":37.98,"h":37.99,"l":37.89,"n":515,"o":37.91,"t":"2026-10-15T14:50:00Z","v":30563,"vw":37.927218},{"c":38.02,"h":38.02,"l":37.92,"n":626,"o":37.97,"t":"2026-10-15T14:55:00Z","v":29017,"vw":37.955655},{"c":38.03,"h":38.06,"l":37.995,"n":779,"o":38.02,"t":"2026-10-15T15:00:00Z","v":38556,"vw":38.026753},{"c":38.04,"h":38.09,"l":38.0277,"n":840,"o":38.0277,"t":"2026-10-15T15:05:00Z","v":42973,"vw":38.054495},{"c":37.97,"h":38.07,"l":37.97,"n":629,"o":38.05,"t":"2026-10-15T15:10:00Z","v":34880,"vw":38.032287},{"c":37.98,"h":38,"l":37.96,"n":496,"o":37.98,"t":"2026-10-15T15:15:00Z","v":18256,"vw":37.978826},{"c":37.96,"h":37.98,"l":37.88,"n":637,"o":37.98,"t":"2026-10-15T15:20:00Z","v":28376,"vw":37.930747},{"c":37.87,"h":37.98,"l":37.865,"n":824,"o":37.955,"t":"2026-10-15T15:25:00Z","v":41026,"vw":37.928957},{"c":37.935,"h":37.935,"l":37.871,"n":524,"o":37.88,"t":"2026-10-15T15:30:00Z","v":26902,"vw":37.900831},{"c":37.915,"h":37.98,"l":37.9,"n":607,"o":37.94,"t":"2026-10-15T15:35:00Z","v":32209,"vw":37.928825},{"c":37.81,"h":37.95,"l":37.78,"n":703,"o":37.92,"t":"2026-10-15T15:40:00Z","v":45494,"vw":37.884328},{"c":37.72,"h":37.83,"l":37.7,"n":726,"o":37.8,"t":"2026-10-15T15:45:00Z","v":66919,"vw":37.772532},{"c":37.79,"h":37.8101,"l":37.73,"n":754,"o":37.73,"t":"2026-10-15T15:50:00Z","v":78608,"vw":37.767938},{"c":37.84,"h":37.87,"l":37.8,"n":610,"o":37.8,"t":"2026-10-15T15:55:00Z","v":28417,"vw":37.830598},{"c":37.77,"h":37.855,"l":37.73,"n":643,"o":37.85,"t":"2026-10-15T16:00:00Z","v":34135,"vw":37.784663},{"c":37.725,"h":37.78,"l":37.72,"n":535,"o":37.768,"t":"2026-10-15T16:05:00Z","v":28843,"vw":37.747374},{"c":37.77,"h":37.775,"l":37.715,"n":780,"o":37.72,"t":"2026-10-15T16:10:00Z","v":48220,"vw":37.748025},{"c":37.82,"h":37.86,"l":37.77,"n":827,"o":37.775,"t":"2026-10-15T16:15:00Z","v":73096,"vw":37.829722},{"c":37.835,"h":37.835,"l":37.8,"n":556,"o":37.815,"t":"2026-10-15T16:20:00Z","v":28903,"vw":37.816283},{"c":37.88,"h":37.92,"l":37.83,"n":607,"o":37.83,"t":"2026-10-15T16:25:00Z","v":29252,"vw":37.888906},{"c":37.85,"h":37.89,"l":37.845,"n":520,"o":37.865,"t":"2026-10-15T16:30:00Z","v":28856,"vw":37.860802},{"c":37.86,"h":37.87,"l":37.84,"n":523,"o":37.86,"t":"2026-10-15T16:35:00Z","v":31318,"vw":37.854999},{"c":37.94,"h":37.94,"l":37.85,"n":489,"o":37.87,"t":"2026-10-15T16:40:00Z","v":30407,"vw":37.8797},{"c":37.93,"h":37.96,"l":37.92,"n":634,"o":37.93,"t":"2026-10-15T16:45:00Z","v":54938,"vw":37.935219},{"c":37.91,"h":37.94,"l":37.91,"n":536,"o":37.93,"t":"2026-10-15T16:50:00Z","v":23263,"vw":37.927304},{"c":37.935,"h":37.96,"l":37.92,"n":756,"o":37.92,"t":"2026-10-15T16:55:00Z","v":36759,"vw":37.942518},{"c":37.865,"h":37.95,"l":37.855,"n":668,"o":37.94,"t":"2026-10-15T17:00:00Z","v":33199,"vw":37.902488},{"c":37.865,"h":37.88,"l":37.845,"n":489,"o":37.86,"t":"2026-10-15T17:05:00Z","v":23283,"vw":37.86531},{"c":37.905,"h":37.92,"l":37.87,"n":754,"o":37.87,"t":"2026-10-15T17:10:00Z","v":36411,"vw":37.895873},{"c":37.905,"h":37.925,"l":37.885,"n":585,"o":37.9,"t":"2026-10-15T17:15:00Z","v":32402,"vw":37.904523},{"c":37.91,"h":37.95,"l":37.905,"n":582,"o":37.905,"t":"2026-10-15T17:20:00Z","v":27874,"vw":37.925267},{"c":37.935,"h":37.94,"l":37.895,"n":514,"o":37.91,"t":"2026-10-15T17:25:00Z","v":23847,"vw":37.91445},{"c":37.97,"h":37.975,"l":37.93,"n":552,"o":37.935,"t":"2026-10-15T17:30:00Z","v":29601,"vw":37.948091},{"c":37.96,"h":37.98,"l":37.94,"n":745,"o":37.97,"t":"2026-10-15T17:35:00Z","v":41971,"vw":37.96192},{"c":38.035,"h":38.065,"l":37.945,"n":1045,"o":37.96,"t":"2026-10-15T17:40:00Z","v":83201,"vw":38.001076},{"c":37.995,"h":38.05,"l":37.985,"n":748,"o":38.035,"t":"2026-10-15T17:45:00Z","v":56885,"vw":38.017129},{"c":38.12,"h":38.125,"l":37.99,"n":950,"o":37.99,"t":"2026-10-15T17:50:00Z","v":76753,"vw":38.033277},{"c":38.105,"h":38.12,"l":38.085,"n":648,"o":38.12,"t":"2026-10-15T17:55:00Z","v":38510,"vw":38.104827},{"c":38.1,"h":38.13,"l":38.045,"n":1116,"o":38.105,"t":"2026-10-15T18:00:00Z","v":97033,"vw":38.097842},{"c":38.115,"h":38.15,"l":38.09,"n":610,"o":38.1,"t":"2026-10-15T18:05:00Z","v":33800,"vw":38.125978},{"c":38.145,"h":38.1565,"l":38.11,"n":630,"o":38.11,"t":"2026-10-15T18:10:00Z","v":37763,"vw":38.129882},{"c":38.095,"h":38.155,"l":38.075,"n":755,"o":38.145,"t":"2026-10-15T18:15:00Z","v":56634,"vw":38.103471},{"c":38.07,"h":38.1,"l":38.05,"n":535,"o":38.09,"t":"2026-10-15T18:20:00Z","v":26046,"vw":38.07837},{"c":38.06,"h":38.11,"l":38.05,"n":649,"o":38.07,"t":"2026-10-15T18:25:00Z","v":28578,"vw":38.084101},{"c":38.06,"h":38.1,"l":38.05,"n":678,"o":38.065,"t":"2026-10-15T18:30:00Z","v":34783,"vw":38.075934},{"c":38.055,"h":38.075,"l":38.03,"n":694,"o":38.06,"t":"2026-10-15T18:35:00Z","v":54597,"vw":38.045711},{"c":38.095,"h":38.1,"l":38.055,"n":676,"o":38.06,"t":"2026-10-15T18:40:00Z","v":37102,"vw":38.082177},{"c":38.15,"h":38.15,"l":38.095,"n":571,"o":38.095,"t":"2026-10-15T18:45:00Z","v":34511,"vw":38.135003},{"c":38.185,"h":38.19,"l":38.12,"n":812,"o":38.15,"t":"2026-10-15T18:50:00Z","v":45923,"vw":38.14973},{"c":38.125,"h":38.19,"l":38.12,"n":893,"o":38.19,"t":"2026-10-15T18:55:00Z","v":54124,"vw":38.16392},{"c":38.12,"h":38.155,"l":38.089,"n":716,"o":38.125,"t":"2026-10-15T19:00:00Z","v":39376,"vw":38.13006},{"c":38.12,"h":38.125,"l":38.085,"n":697,"o":38.115,"t":"2026-10-15T19:05:00Z","v":35851,"vw":38.106416},{"c":38.115,"h":38.115,"l":38.075,"n":751,"o":38.115,"t":"2026-10-15T19:10:00Z","v":42992,"vw":38.09085},{"c":38.165,"h":38.17,"l":38.125,"n":1329,"o":38.125,"t":"2026-10-15T19:15:00Z","v":103677,"vw":38.145655},{"c":38.2,"h":38.23,"l":38.165,"n":909,"o":38.165,"t":"2026-10-15T19:20:00Z","v":56260,"vw":38.202352},{"c":38.17,"h":38.21,"l":38.165,"n":1070,"o":38.205,"t":"2026-10-15T19:25:00Z","v":70873,"vw":38.185773},{"c":38.365,"h":38.375,"l":38.18,"n":1705,"o":38.18,"t":"2026-10-15T19:30:00Z","v":140140,"vw":38.281068},{"c":38.305,"h":38.415,"l":38.305,"n":1811,"o":38.365,"t":"2026-10-15T19:35:00Z","v":146662,"vw":38.3699},{"c":38.345,"h":38.395,"l":38.3,"n":1762,"o":38.31,"t":"2026-10-15T19:40:00Z","v":138474,"vw":38.339937},{"c":38.275,"h":38.37,"l":38.27,"n":2443,"o":38.34,"t":"2026-10-15T19:45:00Z","v":208895,"vw":38.323385},{"c":38.26,"h":38.325,"l":38.245,"n":3025,"o":38.27,"t":"2026-10-15T19:50:00Z","v":273498,"vw":38.283504},{"c":38.315,"h":38.355,"l":38.26,"n":7256,"o":38.265,"t":"2026-10-15T19:55:00Z","v":697114,"vw":38.313094},{"c":38.32,"h":38.32,"l":38.32,"n":95,"o":38.32,"t":"2026-10-15T20:00:00Z","v":1432105,"vw":38.32},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-15T20:40:00Z","v":8999,"vw":38.32},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-15T20:55:00Z","v":200,"vw":38},{"c":38.33,"h":38.33,"l":38.32,"n":8,"o":38.32,"t":"2026-10-15T22:20:00Z","v":360,"vw":38.324295},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-15T22:30:00Z","v":300,"vw":38.35},{"c":38.4721,"h":38.4721,"l":38.4721,"n":1,"o":38.4721,"t":"2026-10-15T23:00:00Z","v":526,"vw":38.4721},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-15T23:10:00Z","v":1000,"vw":38.4},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-15T23:25:00Z","v":500,"vw":38.4},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-16T08:30:00Z","v":100,"vw":38.48},{"c":38.4148,"h":38.4148,"l":38.4148,"n":1,"o":38.4148,"t":"2026-10-16T11:00:00Z","v":200,"vw":38.4148},{"c":38.39,"h":38.39,"l":38.39,"n":1,"o":38.39,"t":"2026-10-16T11:05:00Z","v":131,"vw":38.39},{"c":38.38,"h":38.38,"l":38.38,"n":5,"o":38.38,"t":"2026-10-16T11:20:00Z","v":226,"vw":38.38},{"c":38.39,"h":38.39,"l":38.39,"n":6,"o":38.39,"t":"2026-10-16T12:45:00Z","v":452,"vw":38.39},{"c":38.275,"h":38.3,"l":38.275,"n":9,"o":38.3,"t":"2026-10-16T13:25:00Z","v":361,"vw":38.2875},{"c":38.17,"h":38.47,"l":38.11,"n":463,"o":38.47,"t":"2026-10-16T13:30:00Z","v":184942,"vw":38.443114},{"c":38.305,"h":38.345,"l":38.195,"n":671,"o":38.195,"t":"2026-10-16T13:35:00Z","v":51185,"vw":38.280291},{"c":38.345,"h":38.445,"l":38.31,"n":840,"o":38.36,"t":"2026-10-16T13:40:00Z","v":64977,"vw":38.359869},{"c":38.4,"h":38.41,"l":38.19,"n":1188,"o":38.35,"t":"2026-10-16T13:45:00Z","v":96381,"vw":38.341316},{"c":38.46,"h":38.48,"l":38.34,"n":718,"o":38.395,"t":"2026-10-16T13:50:00Z","v":44952,"vw":38.393805},{"c":38.43,"h":38.49,"l":38.42,"n":978,"o":38.46,"t":"2026-10-16T13:55:00Z","v":75528,"vw":38.451367},{"c":38.29,"h":38.44,"l":38.2,"n":1035,"o":38.42,"t":"2026-10-16T14:00:00Z","v":77051,"vw":38.345144},{"c":38.31,"h":38.35,"l":38.27,"n":1040,"o":38.29,"t":"2026-10-16T14:05:00Z","v":73876,"vw":38.303935},{"c":38.21,"h":38.32,"l":38.205,"n":1064,"o":38.31,"t":"2026-10-16T14:10:00Z","v":67431,"vw":38.287428},{"c":38.18,"h":38.235,"l":38.16,"n":872,"o":38.21,"t":"2026-10-16T14:15:00Z","v":68771,"vw":38.200189},{"c":38.265,"h":38.2676,"l":38.18,"n":795,"o":38.18,"t":"2026-10-16T14:20:00Z","v":59107,"vw":38.233713},{"c":38.19,"h":38.29,"l":38.155,"n":1751,"o":38.26,"t":"2026-10-16T14:25:00Z","v":145895,"vw":38.220932},{"c":38.245,"h":38.25,"l":38.175,"n":949,"o":38.19,"t":"2026-10-16T14:30:00Z","v":64425,"vw":38.203021},{"c":38.285,"h":38.31,"l":38.225,"n":1053,"o":38.24,"t":"2026-10-16T14:35:00Z","v":85479,"vw":38.260361},{"c":38.355,"h":38.36,"l":38.29,"n":670,"o":38.29,"t":"2026-10-16T14:40:00Z","v":43514,"vw":38.315992},{"c":38.355,"h":38.39,"l":38.33,"n":729,"o":38.355,"t":"2026-10-16T14:45:00Z","v":51075,"vw":38.359609},{"c":38.375,"h":38.425,"l":38.35,"n":581,"o":38.36,"t":"2026-10-16T14:50:00Z","v":43856,"vw":38.383002},{"c":38.345,"h":38.395,"l":38.335,"n":653,"o":38.375,"t":"2026-10-16T14:55:00Z","v":45358,"vw":38.368775},{"c":38.31,"h":38.375,"l":38.305,"n":746,"o":38.345,"t":"2026-10-16T15:00:00Z","v":44300,"vw":38.33009},{"c":38.32,"h":38.37,"l":38.295,"n":655,"o":38.32,"t":"2026-10-16T15:05:00Z","v":35432,"vw":38.332416},{"c":38.32,"h":38.335,"l":38.21,"n":810,"o":38.33,"t":"2026-10-16T15:10:00Z","v":45122,"vw":38.284791},{"c":38.295,"h":38.35,"l":38.28,"n":623,"o":38.33,"t":"2026-10-16T15:15:00Z","v":39091,"vw":38.311859},{"c":38.305,"h":38.35,"l":38.275,"n":744,"o":38.295,"t":"2026-10-16T15:20:00Z","v":44442,"vw":38.319172},{"c":38.29,"h":38.31,"l":38.235,"n":770,"o":38.3,"t":"2026-10-16T15:25:00Z","v":41996,"vw":38.27963},{"c":38.26,"h":38.32,"l":38.23,"n":594,"o":38.28,"t":"2026-10-16T15:30:00Z","v":33970,"vw":38.270996},{"c":38.265,"h":38.285,"l":38.235,"n":738,"o":38.27,"t":"2026-10-16T15:35:00Z","v":50142,"vw":38.264391},{"c":38.35,"h":38.355,"l":38.26,"n":706,"o":38.265,"t":"2026-10-16T15:40:00Z","v":46162,"vw":38.30105},{"c":38.405,"h":38.435,"l":38.3406,"n":832,"o":38.345,"t":"2026-10-16T15:45:00Z","v":54720,"vw":38.388156},{"c":38.375,"h":38.42,"l":38.35,"n":757,"o":38.405,"t":"2026-10-16T15:50:00Z","v":49811,"vw":38.385861},{"c":38.39,"h":38.405,"l":38.34,"n":883,"o":38.375,"t":"2026-10-16T15:55:00Z","v":65802,"vw":38.381697},{"c":38.42,"h":38.425,"l":38.37,"n":1062,"o":38.395,"t":"2026-10-16T16:00:00Z","v":67913,"vw":38.403985},{"c":38.455,"h":38.4699,"l":38.42,"n":564,"o":38.42,"t":"2026-10-16T16:05:00Z","v":36388,"vw":38.450828},{"c":38.515,"h":38.525,"l":38.4514,"n":631,"o":38.46,"t":"2026-10-16T16:10:00Z","v":60601,"vw":38.491285},{"c":38.51,"h":38.545,"l":38.485,"n":969,"o":38.52,"t":"2026-10-16T16:15:00Z","v":69584,"vw":38.513043},{"c":38.525,"h":38.585,"l":38.515,"n":800,"o":38.515,"t":"2026-10-16T16:20:00Z","v":61705,"vw":38.550841},{"c":38.46,"h":38.525,"l":38.46,"n":591,"o":38.525,"t":"2026-10-16T16:25:00Z","v":34031,"vw":38.497698},{"c":38.485,"h":38.495,"l":38.44,"n":635,"o":38.465,"t":"2026-10-16T16:30:00Z","v":38906,"vw":38.467895},{"c":38.46,"h":38.52,"l":38.45,"n":776,"o":38.485,"t":"2026-10-16T16:35:00Z","v":60301,"vw":38.490679},{"c":38.495,"h":38.495,"l":38.445,"n":469,"o":38.455,"t":"2026-10-16T16:40:00Z","v":31145,"vw":38.459473},{"c":38.47,"h":38.505,"l":38.47,"n":691,"o":38.5,"t":"2026-10-16T16:45:00Z","v":44511,"vw":38.491419},{"c":38.42,"h":38.475,"l":38.42,"n":665,"o":38.475,"t":"2026-10-16T16:50:00Z","v":43980,"vw":38.452309},{"c":38.375,"h":38.43,"l":38.36,"n":800,"o":38.42,"t":"2026-10-16T16:55:00Z","v":60403,"vw":38.394209},{"c":38.275,"h":38.395,"l":38.275,"n":703,"o":38.38,"t":"2026-10-16T17:00:00Z","v":52301,"vw":38.33411},{"c":38.305,"h":38.31,"l":38.245,"n":917,"o":38.27,"t":"2026-10-16T17:05:00Z","v":61326,"vw":38.271941},{"c":38.33,"h":38.34,"l":38.29,"n":718,"o":38.305,"t":"2026-10-16T17:10:00Z","v":51797,"vw":38.314597},{"c":38.23,"h":38.325,"l":38.23,"n":1023,"o":38.325,"t":"2026-10-16T17:15:00Z","v":71135,"vw":38.279805},{"c":38.27,"h":38.27,"l":38.21,"n":588,"o":38.225,"t":"2026-10-16T17:20:00Z","v":33228,"vw":38.226999},{"c":38.295,"h":38.33,"l":38.275,"n":876,"o":38.275,"t":"2026-10-16T17:25:00Z","v":64343,"vw":38.296952},{"c":38.33,"h":38.345,"l":38.285,"n":750,"o":38.29,"t":"2026-10-16T17:30:00Z","v":50759,"vw":38.321882},{"c":38.325,"h":38.34,"l":38.305,"n":664,"o":38.32,"t":"2026-10-16T17:35:00Z","v":43991,"vw":38.324983},{"c":38.345,"h":38.435,"l":38.325,"n":942,"o":38.325,"t":"2026-10-16T17:40:00Z","v":51903,"vw":38.374043},{"c":38.255,"h":38.355,"l":38.25,"n":785,"o":38.35,"t":"2026-10-16T17:45:00Z","v":54525,"vw":38.300347},{"c":38.215,"h":38.255,"l":38.195,"n":681,"o":38.25,"t":"2026-10-16T17:50:00Z","v":39631,"vw":38.21722},{"c":38.165,"h":38.215,"l":38.155,"n":746,"o":38.215,"t":"2026-10-16T17:55:00Z","v":51711,"vw":38.174244},{"c":38.125,"h":38.185,"l":38.095,"n":1061,"o":38.16,"t":"2026-10-16T18:00:00Z","v":66042,"vw":38.143865},{"c":38.15,"h":38.165,"l":38.11,"n":964,"o":38.13,"t":"2026-10-16T18:05:00Z","v":77059,"vw":38.141132},{"c":38.13,"h":38.165,"l":38.1,"n":771,"o":38.16,"t":"2026-10-16T18:10:00Z","v":52560,"vw":38.126681},{"c":38.14,"h":38.16,"l":38.105,"n":894,"o":38.125,"t":"2026-10-16T18:15:00Z","v":51406,"vw":38.135963},{"c":38.18,"h":38.18,"l":38.11,"n":648,"o":38.135,"t":"2026-10-16T18:20:00Z","v":34162,"vw":38.141465},{"c":38.155,"h":38.195,"l":38.14,"n":784,"o":38.175,"t":"2026-10-16T18:25:00Z","v":52222,"vw":38.171647},{"c":38.175,"h":38.195,"l":38.135,"n":843,"o":38.155,"t":"2026-10-16T18:30:00Z","v":48107,"vw":38.166619},{"c":38.145,"h":38.19,"l":38.135,"n":815,"o":38.17,"t":"2026-10-16T18:35:00Z","v":42661,"vw":38.158942},{"c":38.2051,"h":38.215,"l":38.15,"n":906,"o":38.15,"t":"2026-10-16T18:40:00Z","v":67059,"vw":38.183738},{"c":38.245,"h":38.26,"l":38.205,"n":955,"o":38.21,"t":"2026-10-16T18:45:00Z","v":53826,"vw":38.234588},{"c":38.245,"h":38.265,"l":38.235,"n":708,"o":38.245,"t":"2026-10-16T18:50:00Z","v":46362,"vw":38.24994},{"c":38.285,"h":38.29,"l":38.235,"n":895,"o":38.24,"t":"2026-10-16T18:55:00Z","v":59648,"vw":38.25918},{"c":38.275,"h":38.295,"l":38.24,"n":1262,"o":38.28,"t":"2026-10-16T19:00:00Z","v":72619,"vw":38.265402},{"c":38.225,"h":38.285,"l":38.225,"n":902,"o":38.275,"t":"2026-10-16T19:05:00Z","v":59826,"vw":38.259638},{"c":38.3,"h":38.32,"l":38.23,"n":1008,"o":38.23,"t":"2026-10-16T19:10:00Z","v":69256,"vw":38.279851},{"c":38.275,"h":38.305,"l":38.22,"n":1081,"o":38.3,"t":"2026-10-16T19:15:00Z","v":80241,"vw":38.262578},{"c":38.295,"h":38.31,"l":38.275,"n":1350,"o":38.275,"t":"2026-10-16T19:20:00Z","v":95402,"vw":38.292275},{"c":38.255,"h":38.3,"l":38.215,"n":1615,"o":38.295,"t":"2026-10-16T19:25:00Z","v":148784,"vw":38.264389},{"c":38.2,"h":38.28,"l":38.185,"n":2094,"o":38.25,"t":"2026-10-16T19:30:00Z","v":186838,"vw":38.24493},{"c":38.205,"h":38.215,"l":38.17,"n":1431,"o":38.195,"t":"2026-10-16T19:35:00Z","v":113787,"vw":38.195597},{"c":38.135,"h":38.21,"l":38.13,"n":1352,"o":38.205,"t":"2026-10-16T19:40:00Z","v":106546,"vw":38.170399},{"c":38.095,"h":38.175,"l":38.09,"n":1798,"o":38.135,"t":"2026-10-16T19:45:00Z","v":180868,"vw":38.14214},{"c":37.975,"h":38.145,"l":37.97,"n":3340,"o":38.09,"t":"2026-10-16T19:50:00Z","v":289456,"vw":38.053463},{"c":38,"h":38.02,"l":37.9,"n":8548,"o":37.975,"t":"2026-10-16T19:55:00Z","v":857571,"vw":37.957137},{"c":38.01,"h":38.01,"l":38.01,"n":98,"o":38.01,"t":"2026-10-16T20:00:00Z","v":1446120,"vw":38.01},{"c":37.96,"h":37.96,"l":37.96,"n":2,"o":37.96,"t":"2026-10-16T20:05:00Z","v":1000,"vw":37.96},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-16T20:25:00Z","v":829073,"vw":38.01},{"c":37.9811,"h":37.9811,"l":37.9811,"n":1,"o":37.9811,"t":"2026-10-16T20:30:00Z","v":131,"vw":37.9811},{"c":38.01,"h":38.01,"l":37.98,"n":2,"o":37.98,"t":"2026-10-16T20:40:00Z","v":2130,"vw":38.008592}],"history":[{"c":52.27,"h":52.86,"l":51.63,"n":47556,"o":52.18,"t":"2024-10-14T04:00:00Z","v":4263473,"vw":52.230492},{"c":50.95,"h":51.835,"l":50.82,"n":59382,"o":51.67,"t":"2024-10-15T04:00:00Z","v":5008836,"vw":51.131612},{"c":51.68,"h":51.89,"l":50.94,"n":32544,"o":51.37,"t":"2024-10-16T04:00:00Z","v":2725254,"vw":51.602956},{"c":50.8,"h":51.44,"l":50.625,"n":45775,"o":51.31,"t":"2024-10-17T04:00:00Z","v":4377979,"vw":50.898955},{"c":51.55,"h":51.98,"l":51.32,"n":36750,"o":51.5,"t":"2024-10-18T04:00:00Z","v":3229245,"vw":51.584727},{"c":51.17,"h":51.385,"l":50.669,"n":38177,"o":51.33,"t":"2024-10-21T04:00:00Z","v":3430310,"vw":51.051953},{"c":51.75,"h":51.98,"l":50.97,"n":46086,"o":51.3,"t":"2024-10-22T04:00:00Z","v":4714179,"vw":51.72223},{"c":51.04,"h":51.49,"l":50.8145,"n":46453,"o":51.13,"t":"2024-10-23T04:00:00Z","v":4486863,"vw":51.04349},{"c":52.47,"h":53.4,"l":51.3,"n":71463,"o":52.15,"t":"2024-10-24T04:00:00Z","v":8057294,"vw":52.216829},{"c":52.76,"h":54.11,"l":52.63,"n":65841,"o":52.63,"t":"2024-10-25T04:00:00Z","v":7170194,"vw":53.173825},{"c":53.62,"h":53.91,"l":52.91,"n":47817,"o":52.91,"t":"2024-10-28T04:00:00Z","v":4213887,"vw":53.604605},{"c":53.39,"h":54.2,"l":53.38,"n":47410,"o":54.16,"t":"2024-10-29T04:00:00Z","v":5596851,"vw":53.623933},{"c":52.93,"h":53.31,"l":52.76,"n":52014,"o":52.86,"t":"2024-10-30T04:00:00Z","v":5813542,"vw":53.051962},{"c":51.85,"h":52.81,"l":51.83,"n":61763,"o":52.63,"t":"2024-10-31T04:00:00Z","v":6325402,"vw":52.107666},{"c":51.73,"h":53.17,"l":51.7,"n":48029,"o":52.4,"t":"2024-11-01T04:00:00Z","v":4849214,"vw":52.078648},{"c":51.37,"h":51.93,"l":51.155,"n":56822,"o":51.75,"t":"2024-11-04T05:00:00Z","v":7091694,"vw":51.400619},{"c":50.34,"h":51.215,"l":49.945,"n":62011,"o":51.19,"t":"2024-11-05T05:00:00Z","v":7339241,"vw":50.42233},{"c":50.7,"h":50.89,"l":49.37,"n":73005,"o":50.89,"t":"2024-11-06T05:00:00Z","v":6280207,"vw":50.48628},{"c":51.46,"h":52.06,"l":51.18,"n":64088,"o":51.34,"t":"2024-11-07T05:00:00Z","v":6048637,"vw":51.652291},{"c":50.38,"h":50.75,"l":49.485,"n":73026,"o":50.55,"t":"2024-11-08T05:00:00Z","v":8699094,"vw":50.32144},{"c":50.64,"h":51.05,"l":50.215,"n":43605,"o":50.69,"t":"2024-11-11T05:00:00Z","v":3694849,"vw":50.563927},{"c":49.26,"h":50.335,"l":48.88,"n":55112,"o":50.22,"t":"2024-11-12T05:00:00Z","v":9383976,"vw":49.231233},{"c":49.53,"h":49.58,"l":48.9276,"n":47210,"o":49.17,"t":"2024-11-13T05:00:00Z","v":5498568,"vw":49.401117},{"c":48.53,"h":49.44,"l":48.16,"n":73343,"o":49.28,"t":"2024-11-14T05:00:00Z","v":7592525,"vw":48.609898},{"c":47.96,"h":48.785,"l":47.72,"n":52638,"o":48.445,"t":"2024-11-15T05:00:00Z","v":6334201,"vw":48.09126},{"c":49.14,"h":49.15,"l":47.83,"n":43017,"o":48.01,"t":"2024-11-18T05:00:00Z","v":4904746,"vw":48.855616},{"c":49.18,"h":49.235,"l":48.43,"n":35568,"o":48.84,"t":"2024-11-19T05:00:00Z","v":3360256,"vw":49.010384},{"c":49.91,"h":49.935,"l":49.18,"n":36509,"o":49.32,"t":"2024-11-20T05:00:00Z","v":3206023,"vw":49.69272},{"c":50.07,"h":50.245,"l":49.17,"n":37829,"o":49.41,"t":"2024-11-21T05:00:00Z","v":3347344,"vw":49.968414},{"c":50.08,"h":50.5,"l":49.68,"n":37255,"o":49.85,"t":"2024-11-22T05:00:00Z","v":3408466,"vw":50.120909},{"c":51.4,"h":51.72,"l":50.36,"n":43863,"o":50.6,"t":"2024-11-25T05:00:00Z","v":5146205,"vw":51.350461},{"c":50.92,"h":51.25,"l":50.75,"n":41994,"o":51.17,"t":"2024-11-26T05:00:00Z","v":5795618,"vw":50.996279},{"c":51.42,"h":52.06,"l":51,"n":30567,"o":51,"t":"2024-11-27T05:00:00Z","v":3123467,"vw":51.468012},{"c":53.06,"h":53.55,"l":51.47,"n":45110,"o":51.5,"t":"2024-11-29T05:00:00Z","v":4739187,"vw":53.008979},{"c":55,"h":55.24,"l":53.5901,"n":75025,"o":53.71,"t":"2024-12-02T05:00:00Z","v":6710106,"vw":54.799426},{"c":53.9,"h":54.88,"l":53.47,"n":44580,"o":54.565,"t":"2024-12-03T05:00:00Z","v":3645675,"vw":53.969477},{"c":54.6,"h":54.64,"l":53.7781,"n":42468,"o":54.16,"t":"2024-12-04T05:00:00Z","v":4958782,"vw":54.46248},{"c":53.84,"h":54.9,"l":53.8,"n":36555,"o":54.68,"t":"2024-12-05T05:00:00Z","v":2872842,"vw":54.146054},{"c":53.99,"h":54.88,"l":53.98,"n":41661,"o":54.31,"t":"2024-12-06T05:00:00Z","v":3063327,"vw":54.280768},{"c":55.17,"h":56.605,"l":55.05,"n":66125,"o":55.5,"t":"2024-12-09T05:00:00Z","v":5328607,"vw":55.65833},{"c":54.88,"h":55.44,"l":54.2,"n":42745,"o":54.71,"t":"2024-12-10T05:00:00Z","v":3457536,"vw":54.887421},{"c":54.45,"h":55.07,"l":54.06,"n":42398,"o":55,"t":"2024-12-11T05:00:00Z","v":4981622,"vw":54.574163},{"c":53.8,"h":54.95,"l":53.735,"n":34598,"o":54.51,"t":"2024-12-12T05:00:00Z","v":3585478,"vw":54.131938},{"c":53.87,"h":54.3,"l":53.43,"n":37058,"o":53.95,"t":"2024-12-13T05:00:00Z","v":3378846,"vw":53.794151},{"c":52.49,"h":53.99,"l":52.4,"n":44742,"o":53.65,"t":"2024-12-16T05:00:00Z","v":4659921,"vw":52.863206},{"c":53.64,"h":53.77,"l":52.037,"n":51802,"o":52.5,"t":"2024-12-17T05:00:00Z","v":5655054,"vw":53.392038},{"c":51.02,"h":53.9275,"l":50.93,"n":53998,"o":53.64,"t":"2024-12-18T05:00:00Z","v":9479310,"vw":51.693037},{"c":51.28,"h":51.82,"l":50.91,"n":42981,"o":51.52,"t":"2024-12-19T05:00:00Z","v":3788343,"vw":51.344599},{"c":52.25,"h":52.37,"l":51.035,"n":43831,"o":51.29,"t":"2024-12-20T05:00:00Z","v":8899708,"vw":52.154169},{"c":51.66,"h":52.265,"l":51.2798,"n":31403,"o":52.1,"t":"2024-12-23T05:00:00Z","v":2302951,"vw":51.675166},{"c":51.89,"h":52.09,"l":51.39,"n":14796,"o":51.64,"t":"2024-12-24T05:00:00Z","v":966898,"vw":51.872065},{"c":51.97,"h":52.3,"l":51.61,"n":23102,"o":51.72,"t":"2024-12-26T05:00:00Z","v":1660599,"vw":52.03501},{"c":51.86,"h":51.89,"l":51.33,"n":28455,"o":51.62,"t":"2024-12-27T05:00:00Z","v":1747760,"vw":51.71697},{"c":50.7,"h":51.08,"l":50.492,"n":32728,"o":51.03,"t":"2024-12-30T05:00:00Z","v":2426895,"vw":50.781705},{"c":51.36,"h":51.52,"l":50.85,"n":30497,"o":50.91,"t":"2024-12-31T05:00:00Z","v":1917065,"vw":51.295641},{"c":49.9,"h":51.75,"l":49.68,"n":44724,"o":51.24,"t":"2025-01-02T05:00:00Z","v":3161212,"vw":50.182836},{"c":50.42,"h":51.51,"l":49.55,"n":38281,"o":51.46,"t":"2025-01-03T05:00:00Z","v":3051710,"vw":50.374113},{"c":50.93,"h":51.98,"l":50.68,"n":45649,"o":51.08,"t":"2025-01-06T05:00:00Z","v":3511217,"vw":51.173135},{"c":49.5,"h":51.43,"l":49.2,"n":52452,"o":50.9,"t":"2025-01-07T05:00:00Z","v":4652207,"vw":49.695216},{"c":49.15,"h":49.42,"l":48.78,"n":30937,"o":49.06,"t":"2025-01-08T05:00:00Z","v":2584463,"vw":49.133251},{"c":47.21,"h":48.82,"l":47.02,"n":60595,"o":48.67,"t":"2025-01-10T05:00:00Z","v":4817628,"vw":47.521849},{"c":46.87,"h":47.275,"l":46.5,"n":51452,"o":47.18,"t":"2025-01-13T05:00:00Z","v":4953421,"vw":46.875517},{"c":45,"h":46.365,"l":44.33,"n":62656,"o":45.94,"t":"2025-01-14T05:00:00Z","v":6820722,"vw":45.086744},{"c":44.2,"h":46.05,"l":44.02,"n":64437,"o":45.38,"t":"2025-01-15T05:00:00Z","v":5657320,"vw":44.409273},{"c":43.98,"h":44.68,"l":43.78,"n":41913,"o":44.29,"t":"2025-01-16T05:00:00Z","v":4028214,"vw":44.07031},{"c":44.4,"h":44.86,"l":44.17,"n":45164,"o":44.2,"t":"2025-01-17T05:00:00Z","v":4403551,"vw":44.546915},{"c":45.36,"h":45.74,"l":44.83,"n":60329,"o":44.83,"t":"2025-01-21T05:00:00Z","v":6228435,"vw":45.32848},{"c":44,"h":45.18,"l":43.87,"n":48360,"o":45,"t":"2025-01-22T05:00:00Z","v":5364102,"vw":44.298619},{"c":43.45,"h":44.08,"l":43.215,"n":50054,"o":44.03,"t":"2025-01-23T05:00:00Z","v":5766288,"vw":43.525425},{"c":43.5,"h":43.85,"l":43.18,"n":48277,"o":43.61,"t":"2025-01-24T05:00:00Z","v":4824547,"vw":43.476547},{"c":43.45,"h":44.1,"l":43.09,"n":47507,"o":43.09,"t":"2025-01-27T05:00:00Z","v":4793158,"vw":43.604709},{"c":43.23,"h":43.71,"l":43.01,"n":44166,"o":43.48,"t":"2025-01-28T05:00:00Z","v":4279737,"vw":43.236065},{"c":43.43,"h":44.15,"l":43.26,"n":69527,"o":43.31,"t":"2025-01-29T05:00:00Z","v":9646681,"vw":43.712555},{"c":48.24,"h":48.73,"l":46.53,"n":110958,"o":47.5,"t":"2025-01-30T05:00:00Z","v":13509223,"vw":47.931139},{"c":45.83,"h":47.9,"l":45.29,"n":90261,"o":47.84,"t":"2025-01-31T05:00:00Z","v":9319152,"vw":46.0385},{"c":44.93,"h":45.37,"l":44.21,"n":67424,"o":44.48,"t":"2025-02-03T05:00:00Z","v":6382552,"vw":44.858709},{"c":44.53,"h":45.73,"l":44.5,"n":57882,"o":45.18,"t":"2025-02-04T05:00:00Z","v":6358685,"vw":44.820152},{"c":43.53,"h":44.17,"l":43.02,"n":77761,"o":44,"t":"2025-02-05T05:00:00Z","v":8821359,"vw":43.559576},{"c":42.32,"h":43.8,"l":42.05,"n":99231,"o":43.68,"t":"2025-02-06T05:00:00Z","v":12314903,"vw":42.679544},{"c":42.98,"h":44.1,"l":42.77,"n":70840,"o":43,"t":"2025-02-07T05:00:00Z","v":9393204,"vw":43.17774},{"c":41.67,"h":43.1,"l":41.57,"n":69160,"o":42.89,"t":"2025-02-10T05:00:00Z","v":6420832,"vw":41.975657},{"c":41.25,"h":41.87,"l":41.15,"n":58080,"o":41.38,"t":"2025-02-11T05:00:00Z","v":5281150,"vw":41.428628},{"c":41.89,"h":42.42,"l":41.32,"n":59790,"o":41.43,"t":"2025-02-12T05:00:00Z","v":5984057,"vw":41.868775},{"c":42.21,"h":43.05,"l":41.94,"n":53721,"o":43,"t":"2025-02-13T05:00:00Z","v":5781097,"vw":42.304939},{"c":43.37,"h":43.55,"l":42.52,"n":61240,"o":42.75,"t":"2025-02-14T05:00:00Z","v":5918062,"vw":43.258465},{"c":43.82,"h":44.36,"l":43.36,"n":52149,"o":43.69,"t":"2025-02-18T05:00:00Z","v":5453859,"vw":43.826096},{"c":44.04,"h":44.18,"l":43.37,"n":44119,"o":43.56,"t":"2025-02-19T05:00:00Z","v":3970732,"vw":43.820513},{"c":44.97,"h":44.99,"l":44.02,"n":51830,"o":44.09,"t":"2025-02-20T05:00:00Z","v":4189512,"vw":44.652584},{"c":44.02,"h":45.37,"l":43.71,"n":45872,"o":45.155,"t":"2025-02-21T05:00:00Z","v":4168941,"vw":44.311199},{"c":45.11,"h":45.395,"l":43.62,"n":56399,"o":43.75,"t":"2025-02-24T05:00:00Z","v":5185191,"vw":44.984305},{"c":44.36,"h":45.33,"l":43.65,"n":51241,"o":45.01,"t":"2025-02-25T05:00:00Z","v":6886397,"vw":44.587062},{"c":43.73,"h":45.1,"l":43.36,"n":38650,"o":45.1,"t":"2025-02-26T05:00:00Z","v":3301230,"vw":43.862506},{"c":43.74,"h":44.18,"l":42.99,"n":39190,"o":43.6,"t":"2025-02-27T05:00:00Z","v":3050988,"vw":43.741844},{"c":44.71,"h":45.06,"l":43.6,"n":43502,"o":43.6,"t":"2025-02-28T05:00:00Z","v":3944848,"vw":44.59346},{"c":45.43,"h":47.63,"l":44.93,"n":79278,"o":46.42,"t":"2025-03-03T05:00:00Z","v":7525949,"vw":46.366022},{"c":45.09,"h":45.66,"l":44.365,"n":43671,"o":45,"t":"2025-03-04T05:00:00Z","v":3881691,"vw":45.164853},{"c":46.05,"h":46.35,"l":45.55,"n":47885,"o":45.7,"t":"2025-03-05T05:00:00Z","v":4867979,"vw":46.069641},{"c":45.39,"h":46.38,"l":45.15,"n":44776,"o":45.69,"t":"2025-03-06T05:00:00Z","v":4236837,"vw":45.584059},{"c":45.06,"h":45.125,"l":44.02,"n":53348,"o":44.88,"t":"2025-03-07T05:00:00Z","v":4715095,"vw":44.773287},{"c":45.34,"h":45.89,"l":44.38,"n":50894,"o":44.46,"t":"2025-03-10T04:00:00Z","v":3890027,"vw":45.29859},{"c":44.82,"h":45.86,"l":44.22,"n":46456,"o":45.53,"t":"2025-03-11T04:00:00Z","v":3276011,"vw":44.724686},{"c":42.79,"h":44.78,"l":42.67,"n":63000,"o":44.56,"t":"2025-03-12T04:00:00Z","v":5025991,"vw":43.075525},{"c":42.78,"h":43.47,"l":42.47,"n":65467,"o":42.9,"t":"2025-03-13T04:00:00Z","v":5940806,"vw":42.882269},{"c":43.19,"h":44.29,"l":42.66,"n":74685,"o":43.23,"t":"2025-03-14T04:00:00Z","v":9203897,"vw":43.44436},{"c":43.67,"h":44.33,"l":43.37,"n":55433,"o":43.37,"t":"2025-03-17T04:00:00Z","v":4643737,"vw":43.762282},{"c":43.27,"h":43.88,"l":43.02,"n":41041,"o":43.7,"t":"2025-03-18T04:00:00Z","v":4039011,"vw":43.287011},{"c":43.91,"h":44.21,"l":43.43,"n":52953,"o":43.51,"t":"2025-03-19T04:00:00Z","v":4339228,"vw":43.866038},{"c":42.88,"h":43.8,"l":42.83,"n":39857,"o":43.45,"t":"2025-03-20T04:00:00Z","v":3908807,"vw":43.12325},{"c":41.93,"h":42.44,"l":40.9,"n":49026,"o":42.38,"t":"2025-03-21T04:00:00Z","v":7760570,"vw":41.890218},{"c":41.5,"h":42.42,"l":41.16,"n":55025,"o":42,"t":"2025-03-24T04:00:00Z","v":5573516,"vw":41.476138},{"c":40.27,"h":41.7099,"l":40.17,"n":71801,"o":41.56,"t":"2025-03-25T04:00:00Z","v":7675328,"vw":40.502612},{"c":40.31,"h":40.65,"l":40.07,"n":41906,"o":40.35,"t":"2025-03-26T04:00:00Z","v":4278157,"vw":40.298706},{"c":40.32,"h":40.75,"l":40.01,"n":38765,"o":40.13,"t":"2025-03-27T04:00:00Z","v":3582471,"vw":40.417},{"c":38.18,"h":40.155,"l":38.13,"n":58614,"o":40,"t":"2025-03-28T04:00:00Z","v":5782283,"vw":38.611857},{"c":38.63,"h":38.795,"l":37.38,"n":56964,"o":37.44,"t":"2025-03-31T04:00:00Z","v":5684707,"vw":38.407831},{"c":39.15,"h":39.29,"l":38.63,"n":60630,"o":38.63,"t":"2025-04-01T04:00:00Z","v":6310352,"vw":39.037223},{"c":39.04,"h":39.28,"l":38.5,"n":50362,"o":39,"t":"2025-04-02T04:00:00Z","v":5403548,"vw":38.894963},{"c":36.41,"h":37.87,"l":35.56,"n":115677,"o":37.505,"t":"2025-04-03T04:00:00Z","v":11130079,"vw":36.329987},{"c":33.37,"h":35.17,"l":32.74,"n":104808,"o":35,"t":"2025-04-04T04:00:00Z","v":11367002,"vw":33.567007},{"c":32.1,"h":34.11,"l":31.42,"n":108068,"o":32.36,"t":"2025-04-07T04:00:00Z","v":10019426,"vw":32.092279},{"c":30.7,"h":33.1,"l":30.18,"n":109651,"o":32.99,"t":"2025-04-08T04:00:00Z","v":11542160,"vw":31.478759},{"c":33.73,"h":33.81,"l":30.52,"n":133385,"o":30.81,"t":"2025-04-09T04:00:00Z","v":13191437,"vw":32.489127},{"c":31.72,"h":33,"l":31.05,"n":79984,"o":32.9,"t":"2025-04-10T04:00:00Z","v":7840417,"vw":31.93562},{"c":32.09,"h":32.27,"l":30.71,"n":57000,"o":31.74,"t":"2025-04-11T04:00:00Z","v":5116365,"vw":31.715645},{"c":32.12,"h":32.82,"l":31.57,"n":68629,"o":32.64,"t":"2025-04-14T04:00:00Z","v":6795994,"vw":32.081632},{"c":32.67,"h":32.99,"l":31.96,"n":61488,"o":31.96,"t":"2025-04-15T04:00:00Z","v":6218331,"vw":32.728001},{"c":31.86,"h":32.65,"l":31.6,"n":50276,"o":32.3,"t":"2025-04-16T04:00:00Z","v":5044574,"vw":31.998605},{"c":32.77,"h":33.07,"l":32.135,"n":52909,"o":32.3,"t":"2025-04-17T04:00:00Z","v":5739716,"vw":32.736126},{"c":32.56,"h":32.86,"l":32.2,"n":48689,"o":32.67,"t":"2025-04-21T04:00:00Z","v":5564183,"vw":32.546482},{"c":33.94,"h":34.04,"l":32.83,"n":59789,"o":32.88,"t":"2025-04-22T04:00:00Z","v":7230340,"vw":33.776116},{"c":34.38,"h":35.94,"l":34.33,"n":105572,"o":35.12,"t":"2025-04-23T04:00:00Z","v":11854842,"vw":34.820809},{"c":36.61,"h":37.02,"l":34.36,"n":112643,"o":34.47,"t":"2025-04-24T04:00:00Z","v":11524791,"vw":36.356657},{"c":35.89,"h":36.815,"l":35.63,"n":66091,"o":36.51,"t":"2025-04-25T04:00:00Z","v":6978018,"vw":36.064398},{"c":36.04,"h":36.49,"l":35.43,"n":65620,"o":35.46,"t":"2025-04-28T04:00:00Z","v":5844637,"vw":36.110382},{"c":36.57,"h":36.71,"l":35.5,"n":61972,"o":35.7,"t":"2025-04-29T04:00:00Z","v":5370170,"vw":36.461346},{"c":36.67,"h":36.8,"l":35.76,"n":66191,"o":35.9,"t":"2025-04-30T04:00:00Z","v":5606649,"vw":36.534475},{"c":36.81,"h":37.61,"l":36.6,"n":72207,"o":36.78,"t":"2025-05-01T04:00:00Z","v":5783613,"vw":36.976429},{"c":38.07,"h":38.22,"l":37.24,"n":75226,"o":37.35,"t":"2025-05-02T04:00:00Z","v":6356211,"vw":37.942306},{"c":38.31,"h":38.64,"l":37.54,"n":87629,"o":37.77,"t":"2025-05-05T04:00:00Z","v":7925736,"vw":38.337649},{"c":38.81,"h":39.04,"l":37.945,"n":74612,"o":38.06,"t":"2025-05-06T04:00:00Z","v":6981170,"vw":38.777601},{"c":39.58,"h":39.96,"l":38.9136,"n":85818,"o":39.36,"t":"2025-05-07T04:00:00Z","v":6677660,"vw":39.518315},{"c":39.76,"h":40.87,"l":39.46,"n":76687,"o":39.73,"t":"2025-05-08T04:00:00Z","v":8006359,"vw":40.13895},{"c":39.79,"h":40.12,"l":39.62,"n":53320,"o":39.78,"t":"2025-05-09T04:00:00Z","v":5363744,"vw":39.820335},{"c":42.39,"h":42.49,"l":41.12,"n":84788,"o":41.12,"t":"2025-05-12T04:00:00Z","v":7470739,"vw":42.185797},{"c":42.32,"h":42.599,"l":41.975,"n":64319,"o":42.36,"t":"2025-05-13T04:00:00Z","v":5162308,"vw":42.383988},{"c":42.42,"h":42.5,"l":41.98,"n":47649,"o":42.38,"t":"2025-05-14T04:00:00Z","v":4708869,"vw":42.349081},{"c":42.14,"h":42.53,"l":41.88,"n":48300,"o":42.15,"t":"2025-05-15T04:00:00Z","v":4562365,"vw":42.15249},{"c":42.43,"h":42.48,"l":41.83,"n":48200,"o":42.29,"t":"2025-05-16T04:00:00Z","v":3979547,"vw":42.324672},{"c":42.31,"h":42.45,"l":41.77,"n":38623,"o":41.98,"t":"2025-05-19T04:00:00Z","v":3595674,"vw":42.291828},{"c":40.94,"h":42.3,"l":40.85,"n":56778,"o":42.2,"t":"2025-05-20T04:00:00Z","v":5784227,"vw":41.230166},{"c":40.31,"h":40.85,"l":40.22,"n":66014,"o":40.6,"t":"2025-05-21T04:00:00Z","v":6230184,"vw":40.491925},{"c":40.09,"h":40.41,"l":39.29,"n":61462,"o":40.13,"t":"2025-05-22T04:00:00Z","v":6600913,"vw":39.954306},{"c":39.8,"h":40.165,"l":39.36,"n":49315,"o":39.39,"t":"2025-05-23T04:00:00Z","v":4453336,"vw":39.943542},{"c":41.64,"h":42.17,"l":40.1246,"n":76300,"o":40.38,"t":"2025-05-27T04:00:00Z","v":7044184,"vw":41.598817},{"c":40.61,"h":41.72,"l":40.33,"n":52849,"o":41.63,"t":"2025-05-28T04:00:00Z","v":6944025,"vw":40.705088},{"c":41.22,"h":41.27,"l":40.47,"n":51660,"o":40.99,"t":"2025-05-29T04:00:00Z","v":7771947,"vw":40.918678},{"c":41.16,"h":41.32,"l":40.61,"n":53877,"o":40.87,"t":"2025-05-30T04:00:00Z","v":7920573,"vw":41.062846},{"c":41.11,"h":42.115,"l":40.36,"n":49257,"o":42.09,"t":"2025-06-02T04:00:00Z","v":5296282,"vw":40.967906},{"c":42.13,"h":42.8,"l":40.9,"n":70909,"o":40.99,"t":"2025-06-03T04:00:00Z","v":6849372,"vw":42.227578},{"c":41.35,"h":41.875,"l":40.85,"n":46372,"o":41.5,"t":"2025-06-04T04:00:00Z","v":3916094,"vw":41.43902},{"c":40.26,"h":41.3117,"l":40.04,"n":40768,"o":41.24,"t":"2025-06-05T04:00:00Z","v":3926194,"vw":40.527341},{"c":40.22,"h":40.76,"l":40.04,"n":40737,"o":40.76,"t":"2025-06-06T04:00:00Z","v":4699925,"vw":40.254528},{"c":41.9,"h":41.98,"l":40.525,"n":50951,"o":40.53,"t":"2025-06-09T04:00:00Z","v":4704103,"vw":41.706273},{"c":42.49,"h":42.6,"l":41.9,"n":37052,"o":42,"t":"2025-06-10T04:00:00Z","v":3218964,"vw":42.429729},{"c":41.84,"h":42.99,"l":41.57,"n":38126,"o":42.99,"t":"2025-06-11T04:00:00Z","v":2983335,"vw":41.926241},{"c":41.91,"h":41.95,"l":40.91,"n":29693,"o":41.52,"t":"2025-06-12T04:00:00Z","v":2885285,"vw":41.746519},{"c":40.33,"h":41.62,"l":40.035,"n":42724,"o":41.25,"t":"2025-06-13T04:00:00Z","v":4893747,"vw":40.829032},{"c":42.81,"h":42.945,"l":41.1025,"n":58995,"o":41.31,"t":"2025-06-16T04:00:00Z","v":6156912,"vw":42.452872},{"c":41.75,"h":42.85,"l":41.54,"n":45483,"o":42.22,"t":"2025-06-17T04:00:00Z","v":4156136,"vw":41.87373},{"c":41.78,"h":41.975,"l":41.39,"n":43480,"o":41.72,"t":"2025-06-18T04:00:00Z","v":5367976,"vw":41.694414},{"c":41.68,"h":42.095,"l":41.39,"n":35238,"o":42.07,"t":"2025-06-20T04:00:00Z","v":6701318,"vw":41.705083},{"c":41.95,"h":42.4,"l":40.94,"n":38288,"o":41.51,"t":"2025-06-23T04:00:00Z","v":3227373,"vw":41.829937},{"c":42.63,"h":42.9,"l":42.06,"n":41652,"o":42.77,"t":"2025-06-24T04:00:00Z","v":4471110,"vw":42.554159},{"c":42.9,"h":43.34,"l":42.6,"n":39318,"o":42.85,"t":"2025-06-25T04:00:00Z","v":3791260,"vw":42.885075},{"c":43.62,"h":43.75,"l":42.85,"n":44203,"o":42.92,"t":"2025-06-26T04:00:00Z","v":4379177,"vw":43.503155},{"c":44.12,"h":44.41,"l":43.57,"n":47915,"o":43.72,"t":"2025-06-27T04:00:00Z","v":5912186,"vw":44.072002},{"c":43.51,"h":44.27,"l":43.2,"n":46280,"o":44.04,"t":"2025-06-30T04:00:00Z","v":5060469,"vw":43.535681},{"c":47.38,"h":47.63,"l":45.6015,"n":107893,"o":45.8,"t":"2025-07-01T04:00:00Z","v":10764350,"vw":47.03924},{"c":47.85,"h":47.99,"l":47.01,"n":55120,"o":47.49,"t":"2025-07-02T04:00:00Z","v":5856363,"vw":47.749055},{"c":48.22,"h":48.593,"l":47.64,"n":27826,"o":47.93,"t":"2025-07-03T04:00:00Z","v":2373092,"vw":48.241676},{"c":48.34,"h":48.39,"l":47.47,"n":56598,"o":47.69,"t":"2025-07-07T04:00:00Z","v":5285365,"vw":48.073072},{"c":49.11,"h":49.425,"l":48.56,"n":41496,"o":48.8,"t":"2025-07-08T04:00:00Z","v":4013943,"vw":49.139271},{"c":49.61,"h":49.73,"l":48.87,"n":41995,"o":49.2,"t":"2025-07-09T04:00:00Z","v":3334993,"vw":49.540348},{"c":50.52,"h":50.67,"l":49.5,"n":38828,"o":49.69,"t":"2025-07-10T04:00:00Z","v":3145637,"vw":50.3404},{"c":49.81,"h":50.5,"l":49.58,"n":42682,"o":50.5,"t":"2025-07-11T04:00:00Z","v":3400952,"vw":49.828543},{"c":50.23,"h":50.28,"l":49.25,"n":32500,"o":49.65,"t":"2025-07-14T04:00:00Z","v":2327357,"vw":50.071137},{"c":49.86,"h":50.35,"l":49.62,"n":31654,"o":50.25,"t":"2025-07-15T04:00:00Z","v":2371079,"vw":49.907739},{"c":49.12,"h":49.95,"l":49,"n":44569,"o":49.57,"t":"2025-07-16T04:00:00Z","v":4567940,"vw":49.409837},{"c":48.93,"h":49.345,"l":48.62,"n":70133,"o":49.14,"t":"2025-07-17T04:00:00Z","v":8021826,"vw":48.982152},{"c":48.67,"h":49.25,"l":48.34,"n":42766,"o":49.12,"t":"2025-07-18T04:00:00Z","v":3706715,"vw":48.697166},{"c":48.27,"h":49.24,"l":48.09,"n":55011,"o":48.91,"t":"2025-07-21T04:00:00Z","v":5653805,"vw":48.408552},{"c":48.52,"h":48.8,"l":47.97,"n":50245,"o":48.45,"t":"2025-07-22T04:00:00Z","v":4209117,"vw":48.390884},{"c":48.69,"h":48.96,"l":48.35,"n":75586,"o":48.42,"t":"2025-07-23T04:00:00Z","v":6858180,"vw":48.570964},{"c":50.79,"h":52.39,"l":49.47,"n":130259,"o":51.27,"t":"2025-07-24T04:00:00Z","v":15294442,"vw":50.722849},{"c":52.41,"h":52.5,"l":50.42,"n":74057,"o":51.25,"t":"2025-07-25T04:00:00Z","v":6937052,"vw":51.910592},{"c":52.49,"h":53.125,"l":52.03,"n":62199,"o":52.8,"t":"2025-07-28T04:00:00Z","v":7655717,"vw":52.577466},{"c":52.34,"h":52.96,"l":52.095,"n":50336,"o":52.5,"t":"2025-07-29T04:00:00Z","v":4119384,"vw":52.404488},{"c":52.97,"h":53.58,"l":52.29,"n":58026,"o":52.42,"t":"2025-07-30T04:00:00Z","v":4666643,"vw":53.086118},{"c":52.4,"h":52.895,"l":52.2,"n":48932,"o":52.49,"t":"2025-07-31T04:00:00Z","v":4007716,"vw":52.465691},{"c":52.26,"h":52.6533,"l":51.51,"n":59721,"o":52.01,"t":"2025-08-01T04:00:00Z","v":5586272,"vw":52.235227},{"c":52.4,"h":52.955,"l":52.2,"n":45825,"o":52.52,"t":"2025-08-04T04:00:00Z","v":3817937,"vw":52.508193},{"c":52.2,"h":52.72,"l":51.62,"n":43564,"o":52.42,"t":"2025-08-05T04:00:00Z","v":3240271,"vw":52.189833},{"c":52.72,"h":52.869,"l":51.95,"n":38610,"o":52.41,"t":"2025-08-06T04:00:00Z","v":2770233,"vw":52.629275},{"c":53.01,"h":53.27,"l":52.625,"n":39113,"o":52.97,"t":"2025-08-07T04:00:00Z","v":2895406,"vw":52.935941},{"c":52.63,"h":53.19,"l":51.57,"n":36516,"o":52.1,"t":"2025-08-08T04:00:00Z","v":2608187,"vw":52.729314},{"c":53.02,"h":53.135,"l":52.27,"n":45520,"o":52.92,"t":"2025-08-11T04:00:00Z","v":3688957,"vw":52.809712},{"c":53.89,"h":54.43,"l":52.95,"n":52027,"o":53.15,"t":"2025-08-12T04:00:00Z","v":5304544,"vw":53.977429},{"c":54.33,"h":54.39,"l":53.5815,"n":54465,"o":53.89,"t":"2025-08-13T04:00:00Z","v":4584312,"vw":54.122638},{"c":54.12,"h":54.3,"l":53.64,"n":42967,"o":53.82,"t":"2025-08-14T04:00:00Z","v":3812620,"vw":54.049724},{"c":53.66,"h":54.57,"l":53.65,"n":43501,"o":54.3,"t":"2025-08-15T04:00:00Z","v":3487759,"vw":54.069158},{"c":52.8,"h":53.9799,"l":52.76,"n":57931,"o":53.76,"t":"2025-08-18T04:00:00Z","v":4643902,"vw":53.251793},{"c":53.6,"h":53.81,"l":52.77,"n":54785,"o":53,"t":"2025-08-19T04:00:00Z","v":3902490,"vw":53.509796},{"c":53.62,"h":54.08,"l":53.17,"n":51226,"o":53.17,"t":"2025-08-20T04:00:00Z","v":3728947,"vw":53.690414},{"c":53.51,"h":53.79,"l":53.18,"n":48230,"o":53.41,"t":"2025-08-21T04:00:00Z","v":3451934,"vw":53.491189},{"c":55.05,"h":55.209,"l":53.54,"n":56099,"o":53.75,"t":"2025-08-22T04:00:00Z","v":4015111,"vw":54.828573},{"c":56.22,"h":56.55,"l":55.44,"n":57790,"o":55.5,"t":"2025-08-25T04:00:00Z","v":4559429,"vw":56.015617},{"c":56.19,"h":56.86,"l":55.81,"n":55665,"o":56.09,"t":"2025-08-26T04:00:00Z","v":5484133,"vw":56.320095},{"c":56.7,"h":56.92,"l":55.81,"n":47596,"o":55.81,"t":"2025-08-27T04:00:00Z","v":3176697,"vw":56.570961},{"c":57.71,"h":57.74,"l":57.11,"n":47092,"o":57.3,"t":"2025-08-28T04:00:00Z","v":3126725,"vw":57.565629},{"c":57.63,"h":58.05,"l":57.271,"n":50885,"o":57.5,"t":"2025-08-29T04:00:00Z","v":3244519,"vw":57.553742},{"c":57.01,"h":57.42,"l":56.3943,"n":68117,"o":56.87,"t":"2025-09-02T04:00:00Z","v":5159749,"vw":56.938871},{"c":55.37,"h":56.91,"l":55.2,"n":71079,"o":56.91,"t":"2025-09-03T04:00:00Z","v":5906137,"vw":55.511319},{"c":55.11,"h":55.41,"l":54.62,"n":65385,"o":55.41,"t":"2025-09-04T04:00:00Z","v":4841598,"vw":55.073969},{"c":53.7,"h":55.3,"l":53.61,"n":65189,"o":55.1,"t":"2025-09-05T04:00:00Z","v":5133469,"vw":54.142259},{"c":53.75,"h":53.94,"l":53.09,"n":67253,"o":53.9,"t":"2025-09-08T04:00:00Z","v":6145923,"vw":53.648836},{"c":54,"h":54.27,"l":53.535,"n":50389,"o":53.72,"t":"2025-09-09T04:00:00Z","v":4732726,"vw":53.984194},{"c":54.5,"h":54.67,"l":53.82,"n":56853,"o":54.19,"t":"2025-09-10T04:00:00Z","v":4945790,"vw":54.366429},{"c":54.71,"h":54.905,"l":53.86,"n":66563,"o":54.63,"t":"2025-09-11T04:00:00Z","v":5815777,"vw":54.54099},{"c":53.5,"h":54.91,"l":53.32,"n":65724,"o":54.89,"t":"2025-09-12T04:00:00Z","v":5880975,"vw":53.554549},{"c":53.09,"h":53.49,"l":52.46,"n":75144,"o":53.45,"t":"2025-09-15T04:00:00Z","v":5734994,"vw":52.947105},{"c":51.86,"h":52.7155,"l":51.55,"n":77365,"o":52.63,"t":"2025-09-16T04:00:00Z","v":6442377,"vw":51.954646},{"c":52.71,"h":53.135,"l":51.68,"n":63093,"o":52.15,"t":"2025-09-17T04:00:00Z","v":5051110,"vw":52.54864},{"c":53.21,"h":53.26,"l":52.19,"n":62039,"o":52.84,"t":"2025-09-18T04:00:00Z","v":4336179,"vw":52.934324},{"c":53.87,"h":54.41,"l":53.1763,"n":67996,"o":53.62,"t":"2025-09-19T04:00:00Z","v":15691876,"vw":53.837834},{"c":52.86,"h":54.61,"l":52.84,"n":64358,"o":54.43,"t":"2025-09-22T04:00:00Z","v":5920686,"vw":53.301862},{"c":53.07,"h":54.05,"l":52.91,"n":52716,"o":53,"t":"2025-09-23T04:00:00Z","v":4747192,"vw":53.350121},{"c":52.99,"h":53.4673,"l":52.5,"n":49946,"o":53.28,"t":"2025-09-24T04:00:00Z","v":3383507,"vw":52.822034},{"c":53.06,"h":53.405,"l":52.53,"n":46082,"o":52.89,"t":"2025-09-25T04:00:00Z","v":2735698,"vw":52.985471},{"c":54.01,"h":54.46,"l":52.9898,"n":53561,"o":53.02,"t":"2025-09-26T04:00:00Z","v":3285899,"vw":53.92371},{"c":55.25,"h":55.485,"l":54.09,"n":61909,"o":54.93,"t":"2025-09-29T04:00:00Z","v":4291406,"vw":55.088217},{"c":53.79,"h":55.24,"l":53.39,"n":53727,"o":55.24,"t":"2025-09-30T04:00:00Z","v":4110929,"vw":53.746861},{"c":54.77,"h":55.145,"l":53.58,"n":56741,"o":53.87,"t":"2025-10-01T04:00:00Z","v":3888274,"vw":54.716451},{"c":55.05,"h":55.45,"l":54.34,"n":52930,"o":54.95,"t":"2025-10-02T04:00:00Z","v":3202759,"vw":54.886436},{"c":50.97,"h":54.55,"l":50.64,"n":103313,"o":54.47,"t":"2025-10-03T04:00:00Z","v":8163334,"vw":51.527625},{"c":52.27,"h":53.11,"l":51.535,"n":67837,"o":51.63,"t":"2025-10-06T04:00:00Z","v":5959313,"vw":52.461212},{"c":51.8,"h":52.5,"l":51.61,"n":44463,"o":52.25,"t":"2025-10-07T04:00:00Z","v":3172580,"vw":51.882675},{"c":53.27,"h":54.18,"l":51.835,"n":70157,"o":51.93,"t":"2025-10-08T04:00:00Z","v":5252473,"vw":53.361125},{"c":51.86,"h":52.98,"l":50.9,"n":70008,"o":52.98,"t":"2025-10-09T04:00:00Z","v":5423632,"vw":51.567553},{"c":49.61,"h":52.03,"l":49.48,"n":73661,"o":52.03,"t":"2025-10-10T04:00:00Z","v":6608995,"vw":50.109623},{"c":46.47,"h":48.68,"l":46.29,"n":118154,"o":48.5,"t":"2025-10-13T04:00:00Z","v":11891696,"vw":46.801094},{"c":48.04,"h":48.41,"l":45.91,"n":75397,"o":45.91,"t":"2025-10-14T04:00:00Z","v":6517573,"vw":47.822704},{"c":49.03,"h":49.91,"l":48.19,"n":57378,"o":48.19,"t":"2025-10-15T04:00:00Z","v":4861666,"vw":49.290168},{"c":49.14,"h":50.11,"l":48.6,"n":56157,"o":50.11,"t":"2025-10-16T04:00:00Z","v":4497602,"vw":49.176547},{"c":48.54,"h":49.8,"l":48.31,"n":73897,"o":49.11,"t":"2025-10-17T04:00:00Z","v":7964444,"vw":48.741501},{"c":49.73,"h":50.66,"l":49.42,"n":75548,"o":49.89,"t":"2025-10-20T04:00:00Z","v":7701630,"vw":49.983029},{"c":50.62,"h":50.77,"l":49.195,"n":54205,"o":49.58,"t":"2025-10-21T04:00:00Z","v":3815626,"vw":50.363491},{"c":50.62,"h":51.055,"l":49.85,"n":59403,"o":50.3,"t":"2025-10-22T04:00:00Z","v":4374414,"vw":50.557082},{"c":56.89,"h":57.7,"l":53.85,"n":150341,"o":54.56,"t":"2025-10-23T04:00:00Z","v":13414105,"vw":56.458393},{"c":57.6,"h":58.29,"l":56.47,"n":77915,"o":56.99,"t":"2025-10-24T04:00:00Z","v":6124154,"vw":57.699204},{"c":59.44,"h":59.66,"l":58.21,"n":73646,"o":58.59,"t":"2025-10-27T04:00:00Z","v":6496252,"vw":59.306822},{"c":58.2,"h":59.54,"l":57.82,"n":62102,"o":59.2,"t":"2025-10-28T04:00:00Z","v":4666811,"vw":58.274871},{"c":58.78,"h":59.4,"l":58.11,"n":66562,"o":58.22,"t":"2025-10-29T04:00:00Z","v":4544517,"vw":58.847455},{"c":58.95,"h":59.315,"l":57.6012,"n":52524,"o":58.51,"t":"2025-10-30T04:00:00Z","v":4090036,"vw":58.915682},{"c":59.35,"h":59.5,"l":58.52,"n":61421,"o":58.76,"t":"2025-10-31T04:00:00Z","v":4747637,"vw":59.191053},{"c":61.73,"h":61.785,"l":59.8,"n":76448,"o":60.14,"t":"2025-11-03T05:00:00Z","v":6580995,"vw":61.2458},{"c":61.28,"h":61.83,"l":60.32,"n":81167,"o":61.03,"t":"2025-11-04T05:00:00Z","v":7195501,"vw":61.388799},{"c":62.54,"h":63.055,"l":61.31,"n":64432,"o":61.31,"t":"2025-11-05T05:00:00Z","v":4684449,"vw":62.608985},{"c":62.79,"h":63.36,"l":62.095,"n":68865,"o":62.85,"t":"2025-11-06T05:00:00Z","v":5280875,"vw":62.835408},{"c":65.21,"h":65.55,"l":61.62,"n":81461,"o":62.01,"t":"2025-11-07T05:00:00Z","v":6105564,"vw":64.614674},{"c":66.13,"h":67.4,"l":65.55,"n":80797,"o":65.86,"t":"2025-11-10T05:00:00Z","v":5559908,"vw":66.480126},{"c":66.99,"h":67.83,"l":65.8396,"n":69329,"o":65.97,"t":"2025-11-11T05:00:00Z","v":4714034,"vw":67.140965},{"c":66.65,"h":67.43,"l":66.475,"n":63446,"o":67,"t":"2025-11-12T05:00:00Z","v":4201004,"vw":66.849332},{"c":65.6,"h":66.91,"l":65.11,"n":96800,"o":66.47,"t":"2025-11-13T05:00:00Z","v":10241633,"vw":65.937021},{"c":65.38,"h":66.485,"l":64.03,"n":82366,"o":65.03,"t":"2025-11-14T05:00:00Z","v":7243604,"vw":65.547012},{"c":64.88,"h":66.26,"l":64.35,"n":57863,"o":65.53,"t":"2025-11-17T05:00:00Z","v":4575767,"vw":65.190857},{"c":64.78,"h":65.17,"l":63.285,"n":71666,"o":63.59,"t":"2025-11-18T05:00:00Z","v":5274039,"vw":64.651071},{"c":64.05,"h":65.42,"l":63.89,"n":65693,"o":65.02,"t":"2025-11-19T05:00:00Z","v":5769115,"vw":64.423048},{"c":63.48,"h":65.92,"l":63.42,"n":54944,"o":64.65,"t":"2025-11-20T05:00:00Z","v":3933548,"vw":64.226527},{"c":64.31,"h":64.94,"l":63.21,"n":61140,"o":63.87,"t":"2025-11-21T05:00:00Z","v":5289582,"vw":64.247426},{"c":65.67,"h":65.78,"l":64.63,"n":58769,"o":64.64,"t":"2025-11-24T05:00:00Z","v":6652545,"vw":65.565932},{"c":67.63,"h":68.15,"l":65.79,"n":64982,"o":65.79,"t":"2025-11-25T05:00:00Z","v":4986639,"vw":67.539084},{"c":68.25,"h":68.42,"l":67.4,"n":44823,"o":67.66,"t":"2025-11-26T05:00:00Z","v":3493608,"vw":68.131166},{"c":68.16,"h":68.63,"l":67.59,"n":22004,"o":67.95,"t":"2025-11-28T05:00:00Z","v":1390036,"vw":68.297497},{"c":69.49,"h":70.4545,"l":69.07,"n":61472,"o":69.28,"t":"2025-12-01T05:00:00Z","v":4790096,"vw":69.84891},{"c":68.51,"h":69.635,"l":68.26,"n":61796,"o":69.48,"t":"2025-12-02T05:00:00Z","v":6094339,"vw":68.548146},{"c":66.88,"h":68.9899,"l":66.865,"n":66693,"o":68.66,"t":"2025-12-03T05:00:00Z","v":6380778,"vw":67.381494},{"c":66.4,"h":66.88,"l":65.205,"n":74556,"o":66.77,"t":"2025-12-04T05:00:00Z","v":6027963,"vw":66.2256},{"c":66.25,"h":66.83,"l":66.13,"n":57769,"o":66.38,"t":"2025-12-05T05:00:00Z","v":4361983,"vw":66.41494},{"c":67.08,"h":68.37,"l":66.6835,"n":59272,"o":66.84,"t":"2025-12-08T05:00:00Z","v":4117232,"vw":67.267007},{"c":66.43,"h":66.875,"l":65.9,"n":56327,"o":66.81,"t":"2025-12-09T05:00:00Z","v":4029779,"vw":66.393971},{"c":66.47,"h":67.18,"l":66.37,"n":49616,"o":66.72,"t":"2025-12-10T05:00:00Z","v":3392144,"vw":66.653126},{"c":66.2,"h":67.02,"l":65.925,"n":61171,"o":66.32,"t":"2025-12-11T05:00:00Z","v":5107187,"vw":66.300972},{"c":65.24,"h":66.84,"l":64.42,"n":108439,"o":66.39,"t":"2025-12-12T05:00:00Z","v":11242281,"vw":64.994994},{"c":66.99,"h":68,"l":66.23,"n":85335,"o":67.09,"t":"2025-12-15T05:00:00Z","v":8054814,"vw":66.877713},{"c":67.32,"h":68.025,"l":66.71,"n":56524,"o":66.72,"t":"2025-12-16T05:00:00Z","v":4667357,"vw":67.398801},{"c":66.49,"h":67.59,"l":66.33,"n":77171,"o":67.32,"t":"2025-12-17T05:00:00Z","v":5493055,"vw":66.657145},{"c":66.96,"h":67.38,"l":66.435,"n":55682,"o":66.84,"t":"2025-12-18T05:00:00Z","v":4874536,"vw":66.934124},{"c":66.95,"h":67.44,"l":66.525,"n":67776,"o":66.81,"t":"2025-12-19T05:00:00Z","v":8524311,"vw":66.900469},{"c":66.91,"h":67.635,"l":66.62,"n":44321,"o":67.22,"t":"2025-12-22T05:00:00Z","v":3970351,"vw":67.023265},{"c":66.2,"h":67.11,"l":66.05,"n":39058,"o":66.96,"t":"2025-12-23T05:00:00Z","v":3423335,"vw":66.268363},{"c":66.31,"h":66.5999,"l":65.78,"n":25561,"o":66.09,"t":"2025-12-24T05:00:00Z","v":1557715,"vw":66.180704},{"c":66.2,"h":66.67,"l":66.07,"n":36272,"o":66.38,"t":"2025-12-26T05:00:00Z","v":2147071,"vw":66.259209},{"c":65.64,"h":66.08,"l":65.07,"n":50807,"o":65.97,"t":"2025-12-29T05:00:00Z","v":4111509,"vw":65.498355},{"c":65.1,"h":65.72,"l":64.8,"n":45213,"o":65.53,"t":"2025-12-30T05:00:00Z","v":2993260,"vw":65.135309},{"c":65.09,"h":65.35,"l":64.93,"n":34825,"o":65.14,"t":"2025-12-31T05:00:00Z","v":3307296,"vw":65.089733},{"c":65.21,"h":65.615,"l":64.15,"n":54228,"o":65.2,"t":"2026-01-02T05:00:00Z","v":3743867,"vw":64.994899},{"c":64.64,"h":65.41,"l":64.15,"n":55182,"o":65.02,"t":"2026-01-05T05:00:00Z","v":3828038,"vw":64.753601},{"c":63.78,"h":64.71,"l":63.55,"n":58436,"o":64.27,"t":"2026-01-06T05:00:00Z","v":4540741,"vw":63.772563},{"c":61.43,"h":63.5,"l":61.2,"n":99596,"o":63.29,"t":"2026-01-07T05:00:00Z","v":8674742,"vw":61.773951},{"c":61.9,"h":62.5,"l":60.76,"n":84015,"o":61.22,"t":"2026-01-08T05:00:00Z","v":7655673,"vw":61.947327},{"c":58.95,"h":62.11,"l":58.865,"n":101980,"o":62.11,"t":"2026-01-09T05:00:00Z","v":9774828,"vw":59.4549},{"c":59.89,"h":60.125,"l":58.6,"n":80696,"o":58.7,"t":"2026-01-12T05:00:00Z","v":8204591,"vw":59.815696},{"c":59.88,"h":60.8,"l":59.715,"n":65114,"o":60.48,"t":"2026-01-13T05:00:00Z","v":6050671,"vw":60.004316},{"c":59.9,"h":60.41,"l":59.26,"n":66495,"o":59.99,"t":"2026-01-14T05:00:00Z","v":5367905,"vw":59.857742},{"c":60.61,"h":61.28,"l":59.78,"n":67029,"o":60,"t":"2026-01-15T05:00:00Z","v":6884350,"vw":60.63583},{"c":58.95,"h":60.4,"l":58.61,"n":70951,"o":60.22,"t":"2026-01-16T05:00:00Z","v":8026123,"vw":59.089183},{"c":58.54,"h":59.245,"l":57.715,"n":68538,"o":58.47,"t":"2026-01-20T05:00:00Z","v":6156881,"vw":58.372711},{"c":59.6,"h":59.97,"l":58.85,"n":82709,"o":58.95,"t":"2026-01-21T05:00:00Z","v":9370091,"vw":59.352286},{"c":59.94,"h":60.75,"l":59.77,"n":59959,"o":60.13,"t":"2026-01-22T05:00:00Z","v":5236042,"vw":60.095818},{"c":59.95,"h":60.76,"l":59.57,"n":47302,"o":59.89,"t":"2026-01-23T05:00:00Z","v":4259614,"vw":59.93322},{"c":60.88,"h":62.545,"l":59.97,"n":72652,"o":60,"t":"2026-01-26T05:00:00Z","v":6708104,"vw":61.103354},{"c":60.35,"h":61.09,"l":60.06,"n":47556,"o":60.935,"t":"2026-01-27T05:00:00Z","v":3745074,"vw":60.532905},{"c":61.26,"h":62.7,"l":61,"n":117848,"o":61,"t":"2026-01-28T05:00:00Z","v":11044735,"vw":61.725787},{"c":52.71,"h":56.56,"l":51.92,"n":196089,"o":55.5,"t":"2026-01-29T05:00:00Z","v":18123313,"vw":53.150053},{"c":52.73,"h":54.41,"l":52.17,"n":100582,"o":52.2,"t":"2026-01-30T05:00:00Z","v":8627819,"vw":52.893014},{"c":55.64,"h":55.71,"l":53.4,"n":122696,"o":53.56,"t":"2026-02-02T05:00:00Z","v":9614554,"vw":55.307643},{"c":56.94,"h":56.94,"l":54.86,"n":94208,"o":55.34,"t":"2026-02-03T05:00:00Z","v":7188064,"vw":56.416186},{"c":57.5,"h":59.24,"l":56.97,"n":99707,"o":57.29,"t":"2026-02-04T05:00:00Z","v":7315779,"vw":57.989052},{"c":56.94,"h":57.635,"l":56.46,"n":65476,"o":57.26,"t":"2026-02-05T05:00:00Z","v":5666636,"vw":56.96982},{"c":57.8,"h":57.965,"l":57,"n":73736,"o":57.21,"t":"2026-02-06T05:00:00Z","v":5516345,"vw":57.605614},{"c":57.18,"h":58.07,"l":55.73,"n":64088,"o":57.41,"t":"2026-02-09T05:00:00Z","v":4678065,"vw":57.37157},{"c":57.02,"h":57.293,"l":55.82,"n":58108,"o":57.23,"t":"2026-02-10T05:00:00Z","v":3809718,"vw":56.922847},{"c":57.71,"h":58.09,"l":57.31,"n":54367,"o":57.75,"t":"2026-02-11T05:00:00Z","v":4416944,"vw":57.674821},{"c":56.83,"h":59.22,"l":56.325,"n":76931,"o":57.87,"t":"2026-02-12T05:00:00Z","v":7014668,"vw":57.458199},{"c":57.15,"h":58.06,"l":56,"n":62028,"o":56.57,"t":"2026-02-13T05:00:00Z","v":4635685,"vw":57.340007},{"c":57.52,"h":57.785,"l":56.35,"n":64079,"o":57.66,"t":"2026-02-17T05:00:00Z","v":4879318,"vw":57.283862},{"c":58.84,"h":59.27,"l":57.57,"n":44877,"o":57.57,"t":"2026-02-18T05:00:00Z","v":2790226,"vw":58.849705},{"c":58.09,"h":58.65,"l":57.315,"n":48465,"o":58.55,"t":"2026-02-19T05:00:00Z","v":3251680,"vw":57.925139},{"c":58.01,"h":58.37,"l":57.46,"n":42663,"o":57.935,"t":"2026-02-20T05:00:00Z","v":2821328,"vw":57.890733},{"c":55.72,"h":58,"l":55.04,"n":70765,"o":57.73,"t":"2026-02-23T05:00:00Z","v":5579236,"vw":55.751167},{"c":55.05,"h":56.07,"l":55.02,"n":51369,"o":55.75,"t":"2026-02-24T05:00:00Z","v":3923428,"vw":55.318151},{"c":55.07,"h":55.8199,"l":53.63,"n":71134,"o":55.39,"t":"2026-02-25T05:00:00Z","v":5841269,"vw":54.579505},{"c":55.95,"h":56.76,"l":55.47,"n":73866,"o":55.65,"t":"2026-02-26T05:00:00Z","v":5596423,"vw":56.037096},{"c":56.72,"h":56.73,"l":54.85,"n":65470,"o":55.01,"t":"2026-02-27T05:00:00Z","v":5698980,"vw":56.350737},{"c":56.36,"h":56.595,"l":54.25,"n":68179,"o":55.66,"t":"2026-03-02T05:00:00Z","v":5594251,"vw":56.01771},{"c":55.7,"h":56.285,"l":54.52,"n":55070,"o":54.98,"t":"2026-03-03T05:00:00Z","v":4100311,"vw":55.486658},{"c":56.07,"h":56.99,"l":55.85,"n":48199,"o":56.46,"t":"2026-03-04T05:00:00Z","v":2712221,"vw":56.309563},{"c":55.14,"h":56.42,"l":54.36,"n":52501,"o":55.84,"t":"2026-03-05T05:00:00Z","v":3668595,"vw":55.063254},{"c":53.6,"h":54.63,"l":53.37,"n":58178,"o":54.47,"t":"2026-03-06T05:00:00Z","v":3745655,"vw":53.869707},{"c":53.91,"h":54.11,"l":51.47,"n":57992,"o":52.99,"t":"2026-03-09T04:00:00Z","v":4716639,"vw":53.341475},{"c":54.31,"h":55.29,"l":54.04,"n":48080,"o":54.51,"t":"2026-03-10T04:00:00Z","v":3175218,"vw":54.573254},{"c":54.78,"h":55.195,"l":53.39,"n":46197,"o":54.42,"t":"2026-03-11T04:00:00Z","v":3307582,"vw":54.76305},{"c":53.68,"h":53.88,"l":52.953,"n":50864,"o":53.65,"t":"2026-03-12T04:00:00Z","v":3645074,"vw":53.573472},{"c":53.68,"h":54.465,"l":53.37,"n":36245,"o":54.12,"t":"2026-03-13T04:00:00Z","v":2646138,"vw":53.682889},{"c":53.7,"h":54.5,"l":53.25,"n":48879,"o":54.34,"t":"2026-03-16T04:00:00Z","v":3484927,"vw":53.816649},{"c":54.15,"h":55.3,"l":54.05,"n":48054,"o":54.51,"t":"2026-03-17T04:00:00Z","v":3849013,"vw":54.525418},{"c":53.93,"h":55.17,"l":53.75,"n":46852,"o":53.9,"t":"2026-03-18T04:00:00Z","v":4340766,"vw":54.104781},{"c":54.05,"h":54.48,"l":53.241,"n":48327,"o":53.44,"t":"2026-03-19T04:00:00Z","v":3351528,"vw":54.041444},{"c":52.93,"h":54,"l":52.46,"n":47382,"o":53.79,"t":"2026-03-20T04:00:00Z","v":7068308,"vw":53.016985},{"c":54,"h":54.97,"l":53.96,"n":48152,"o":54.29,"t":"2026-03-23T04:00:00Z","v":4004831,"vw":54.254883},{"c":54.9,"h":55.09,"l":53.53,"n":41839,"o":53.7,"t":"2026-03-24T04:00:00Z","v":3247650,"vw":54.770458},{"c":54.17,"h":55.74,"l":53.955,"n":45952,"o":55.36,"t":"2026-03-25T04:00:00Z","v":3857310,"vw":54.546785},{"c":52.4,"h":53.94,"l":52.01,"n":53246,"o":53.62,"t":"2026-03-26T04:00:00Z","v":3828466,"vw":52.667109},{"c":51.69,"h":52.7,"l":51.68,"n":48233,"o":52.17,"t":"2026-03-27T04:00:00Z","v":3504011,"vw":51.957002},{"c":51.62,"h":52.31,"l":51.315,"n":43842,"o":52.09,"t":"2026-03-30T04:00:00Z","v":2973245,"vw":51.71607},{"c":53.88,"h":54.07,"l":52.0001,"n":46529,"o":52.32,"t":"2026-03-31T04:00:00Z","v":3756379,"vw":53.527365},{"c":54.32,"h":54.95,"l":53.99,"n":46456,"o":54.18,"t":"2026-04-01T04:00:00Z","v":3069096,"vw":54.368476},{"c":54.34,"h":54.42,"l":52.8,"n":38911,"o":53.61,"t":"2026-04-02T04:00:00Z","v":1958796,"vw":54.038617},{"c":54.38,"h":54.419,"l":52.92,"n":43124,"o":53.46,"t":"2026-04-06T04:00:00Z","v":2847399,"vw":53.94036},{"c":54.02,"h":54.89,"l":53.98,"n":38639,"o":54.32,"t":"2026-04-07T04:00:00Z","v":3441692,"vw":54.146941},{"c":54.6,"h":56.3,"l":54.52,"n":42790,"o":55.86,"t":"2026-04-08T04:00:00Z","v":2460797,"vw":55.059706},{"c":54.48,"h":54.74,"l":53.635,"n":43658,"o":54.15,"t":"2026-04-09T04:00:00Z","v":3339124,"vw":54.249072},{"c":53.45,"h":54.67,"l":53.06,"n":40835,"o":54.19,"t":"2026-04-10T04:00:00Z","v":2937237,"vw":53.522926},{"c":54.84,"h":54.84,"l":53.09,"n":36145,"o":53.61,"t":"2026-04-13T04:00:00Z","v":2782750,"vw":54.560249},{"c":55.52,"h":55.585,"l":54.65,"n":37785,"o":55.3,"t":"2026-04-14T04:00:00Z","v":2592507,"vw":55.376077},{"c":56.26,"h":56.63,"l":55.31,"n":40775,"o":55.58,"t":"2026-04-15T04:00:00Z","v":2835657,"vw":56.178807},{"c":56.71,"h":56.78,"l":56.135,"n":44175,"o":56.23,"t":"2026-04-16T04:00:00Z","v":3072064,"vw":56.600097},{"c":57.64,"h":58.46,"l":57.13,"n":52822,"o":57.13,"t":"2026-04-17T04:00:00Z","v":4096549,"vw":57.842056},{"c":57.19,"h":57.475,"l":56.16,"n":54121,"o":57.05,"t":"2026-04-20T04:00:00Z","v":3766894,"vw":57.031467},{"c":57.54,"h":57.93,"l":56.815,"n":53654,"o":57.22,"t":"2026-04-21T04:00:00Z","v":3945172,"vw":57.423479},{"c":56.85,"h":57.93,"l":56.28,"n":61955,"o":57.35,"t":"2026-04-22T04:00:00Z","v":5054938,"vw":56.878769},{"c":51.95,"h":53.9516,"l":50.05,"n":126590,"o":51.32,"t":"2026-04-23T04:00:00Z","v":10291492,"vw":51.883437},{"c":52.81,"h":53.115,"l":51.9446,"n":74366,"o":52.27,"t":"2026-04-24T04:00:00Z","v":6144159,"vw":52.548103},{"c":54.47,"h":54.545,"l":52.55,"n":75008,"o":52.62,"t":"2026-04-27T04:00:00Z","v":6424854,"vw":54.164169},{"c":54.26,"h":54.85,"l":53.47,"n":72566,"o":54.48,"t":"2026-04-28T04:00:00Z","v":5418184,"vw":54.210479},{"c":53.72,"h":54.4,"l":53.23,"n":63350,"o":54.12,"t":"2026-04-29T04:00:00Z","v":4774017,"vw":53.692818},{"c":54.61,"h":54.86,"l":53.51,"n":58298,"o":53.88,"t":"2026-04-30T04:00:00Z","v":5160073,"vw":54.453567},{"c":53.79,"h":54.58,"l":53,"n":64778,"o":54.58,"t":"2026-05-01T04:00:00Z","v":4946756,"vw":53.868024},{"c":51.86,"h":53.58,"l":51.53,"n":73161,"o":53.37,"t":"2026-05-04T04:00:00Z","v":5846020,"vw":52.011213},{"c":52.26,"h":53.03,"l":51.8,"n":61555,"o":51.8,"t":"2026-05-05T04:00:00Z","v":5333375,"vw":52.498843},{"c":53.22,"h":53.56,"l":52.685,"n":67498,"o":53,"t":"2026-05-06T04:00:00Z","v":5905319,"vw":53.18212},{"c":53.78,"h":54.35,"l":53.26,"n":67972,"o":53.52,"t":"2026-05-07T04:00:00Z","v":6454397,"vw":53.855598},{"c":53.11,"h":54.62,"l":52.87,"n":61809,"o":54.27,"t":"2026-05-08T04:00:00Z","v":6260817,"vw":53.343783},{"c":52.07,"h":52.94,"l":51.64,"n":68495,"o":52.43,"t":"2026-05-11T04:00:00Z","v":5316655,"vw":52.125175},{"c":51.7,"h":52.77,"l":51.53,"n":59140,"o":52.01,"t":"2026-05-12T04:00:00Z","v":4237037,"vw":51.956649},{"c":51.32,"h":51.965,"l":50.74,"n":54280,"o":51.69,"t":"2026-05-13T04:00:00Z","v":3651477,"vw":51.264778},{"c":50.65,"h":52.01,"l":50.56,"n":53832,"o":51.47,"t":"2026-05-14T04:00:00Z","v":3855222,"vw":51.027596},{"c":51.16,"h":51.23,"l":50.25,"n":53742,"o":50.4,"t":"2026-05-15T04:00:00Z","v":4136803,"vw":51.004006},{"c":50.19,"h":51.655,"l":50.165,"n":54958,"o":51.19,"t":"2026-05-18T04:00:00Z","v":3975325,"vw":50.591813},{"c":49.92,"h":51.26,"l":49.78,"n":62232,"o":50.68,"t":"2026-05-19T04:00:00Z","v":5104126,"vw":50.29772},{"c":49.62,"h":50.22,"l":48.77,"n":66469,"o":49.57,"t":"2026-05-20T04:00:00Z","v":5256158,"vw":49.435012},{"c":49.45,"h":49.81,"l":48.235,"n":62277,"o":49.19,"t":"2026-05-21T04:00:00Z","v":4830306,"vw":49.31251},{"c":49.43,"h":49.805,"l":48.55,"n":50059,"o":48.6,"t":"2026-05-22T04:00:00Z","v":3827551,"vw":49.327733},{"c":49.75,"h":50.16,"l":49.24,"n":50916,"o":49.66,"t":"2026-05-26T04:00:00Z","v":3154031,"vw":49.848412},{"c":51.06,"h":51.24,"l":50.32,"n":57493,"o":50.33,"t":"2026-05-27T04:00:00Z","v":3780333,"vw":50.975158},{"c":51.11,"h":52.18,"l":50.13,"n":49841,"o":50.92,"t":"2026-05-28T04:00:00Z","v":3293018,"vw":51.080425},{"c":50.57,"h":51.35,"l":50.4,"n":42569,"o":51.21,"t":"2026-05-29T04:00:00Z","v":4400407,"vw":50.691726},{"c":53.27,"h":53.54,"l":50.925,"n":74344,"o":51,"t":"2026-06-01T04:00:00Z","v":5269010,"vw":52.959301},{"c":51.21,"h":53.08,"l":51,"n":62867,"o":53.01,"t":"2026-06-02T04:00:00Z","v":4266662,"vw":51.386531},{"c":50.86,"h":51.2999,"l":50.2,"n":47366,"o":51,"t":"2026-06-03T04:00:00Z","v":3405791,"vw":50.805164},{"c":50.73,"h":51.44,"l":50.465,"n":40786,"o":51.32,"t":"2026-06-04T04:00:00Z","v":2304916,"vw":50.769832},{"c":50.25,"h":50.866,"l":50.02,"n":43542,"o":50.53,"t":"2026-06-05T04:00:00Z","v":2364232,"vw":50.353856},{"c":50.79,"h":50.997,"l":49.88,"n":47464,"o":50.25,"t":"2026-06-08T04:00:00Z","v":3117588,"vw":50.682287},{"c":51.65,"h":52.47,"l":51.2,"n":46832,"o":51.55,"t":"2026-06-09T04:00:00Z","v":3350960,"vw":51.694345},{"c":50.81,"h":51.65,"l":50.57,"n":42360,"o":51.52,"t":"2026-06-10T04:00:00Z","v":3279128,"vw":50.845075},{"c":50.61,"h":51.31,"l":50.04,"n":58366,"o":51.31,"t":"2026-06-11T04:00:00Z","v":4092317,"vw":50.649748},{"c":50.67,"h":51.67,"l":50.165,"n":55853,"o":50.5,"t":"2026-06-12T04:00:00Z","v":3713219,"vw":50.567495},{"c":49.74,"h":50.89,"l":49.16,"n":78170,"o":50.75,"t":"2026-06-15T04:00:00Z","v":6615951,"vw":49.687611},{"c":48.94,"h":50.14,"l":48.86,"n":50430,"o":49.78,"t":"2026-06-16T04:00:00Z","v":4543232,"vw":49.237266},{"c":48.13,"h":49.155,"l":48.01,"n":54614,"o":48.68,"t":"2026-06-17T04:00:00Z","v":4337005,"vw":48.295795},{"c":48.72,"h":49.05,"l":48.03,"n":55170,"o":48.44,"t":"2026-06-18T04:00:00Z","v":10950379,"vw":48.647305},{"c":47.8,"h":48.08,"l":47.12,"n":56837,"o":48,"t":"2026-06-22T04:00:00Z","v":5278621,"vw":47.670409},{"c":47.76,"h":48.395,"l":47.455,"n":54485,"o":47.59,"t":"2026-06-23T04:00:00Z","v":5549866,"vw":47.934723},{"c":47.76,"h":48.59,"l":47.58,"n":56824,"o":47.87,"t":"2026-06-24T04:00:00Z","v":5232396,"vw":47.923367},{"c":46.28,"h":47.98,"l":46.075,"n":49938,"o":47.88,"t":"2026-06-25T04:00:00Z","v":3900908,"vw":46.517743},{"c":47.12,"h":47.65,"l":46.25,"n":52185,"o":46.25,"t":"2026-06-26T04:00:00Z","v":6246657,"vw":47.129631},{"c":46.37,"h":47.59,"l":46.15,"n":49925,"o":47.505,"t":"2026-06-29T04:00:00Z","v":3726675,"vw":46.445014},{"c":46.19,"h":46.59,"l":45.9,"n":45018,"o":46.27,"t":"2026-06-30T04:00:00Z","v":3759516,"vw":46.185614},{"c":46.25,"h":46.28,"l":45.62,"n":57135,"o":46.16,"t":"2026-07-01T04:00:00Z","v":4243439,"vw":46.039749},{"c":46.99,"h":47.382,"l":46.3,"n":49927,"o":46.3,"t":"2026-07-02T04:00:00Z","v":3767303,"vw":46.968899},{"c":46.58,"h":47.55,"l":45.7,"n":49248,"o":47.4,"t":"2026-07-06T04:00:00Z","v":3911496,"vw":46.458999},{"c":46.06,"h":46.99,"l":45.64,"n":46484,"o":46.475,"t":"2026-07-07T04:00:00Z","v":3106109,"vw":46.064949},{"c":46.19,"h":46.98,"l":45.99,"n":54010,"o":45.99,"t":"2026-07-08T04:00:00Z","v":4517697,"vw":46.374219},{"c":46.45,"h":46.51,"l":45.12,"n":41164,"o":45.62,"t":"2026-07-09T04:00:00Z","v":3890093,"vw":46.265441},{"c":46.69,"h":47.115,"l":46.3,"n":40973,"o":46.88,"t":"2026-07-10T04:00:00Z","v":3357938,"vw":46.703253},{"c":45.9,"h":47.21,"l":45.59,"n":46758,"o":46.96,"t":"2026-07-13T04:00:00Z","v":3198814,"vw":46.09968},{"c":44.78,"h":45.845,"l":44.59,"n":46519,"o":45.5,"t":"2026-07-14T04:00:00Z","v":3888161,"vw":44.86571},{"c":44.79,"h":45.04,"l":44.22,"n":53168,"o":44.85,"t":"2026-07-15T04:00:00Z","v":4792450,"vw":44.644778},{"c":45.7,"h":45.905,"l":45.0675,"n":48088,"o":45.23,"t":"2026-07-16T04:00:00Z","v":4614179,"vw":45.583841},{"c":45.36,"h":45.7,"l":45.02,"n":47192,"o":45.59,"t":"2026-07-17T04:00:00Z","v":4296310,"vw":45.345888},{"c":45.81,"h":45.925,"l":44.86,"n":58910,"o":45.435,"t":"2026-07-20T04:00:00Z","v":4569652,"vw":45.725495},{"c":45.47,"h":46.05,"l":45.285,"n":56264,"o":45.82,"t":"2026-07-21T04:00:00Z","v":5184723,"vw":45.619688},{"c":45.25,"h":46.3,"l":45.19,"n":81154,"o":45.69,"t":"2026-07-22T04:00:00Z","v":7355911,"vw":45.633272},{"c":46.03,"h":46.74,"l":44.21,"n":112646,"o":44.4,"t":"2026-07-23T04:00:00Z","v":10708460,"vw":45.871839},{"c":46.08,"h":46.6,"l":45.25,"n":66521,"o":46.6,"t":"2026-07-24T04:00:00Z","v":5991639,"vw":45.977781},{"c":47.76,"h":47.89,"l":46.74,"n":81625,"o":46.94,"t":"2026-07-27T04:00:00Z","v":7021122,"vw":47.588042},{"c":48.25,"h":48.78,"l":47.83,"n":66617,"o":47.93,"t":"2026-07-28T04:00:00Z","v":6615411,"vw":48.252867},{"c":48.55,"h":48.77,"l":48.01,"n":60510,"o":48.15,"t":"2026-07-29T04:00:00Z","v":5079256,"vw":48.488864},{"c":49.87,"h":49.92,"l":48.2,"n":85116,"o":48.2,"t":"2026-07-30T04:00:00Z","v":7257149,"vw":49.670975},{"c":48.89,"h":50.08,"l":48.76,"n":63605,"o":49.82,"t":"2026-07-31T04:00:00Z","v":5836988,"vw":49.017698},{"c":47.28,"h":49.045,"l":46.5,"n":80135,"o":48.96,"t":"2026-08-03T04:00:00Z","v":6275356,"vw":47.138455},{"c":46.02,"h":47,"l":45.79,"n":69533,"o":46.68,"t":"2026-08-04T04:00:00Z","v":6874427,"vw":46.094918},{"c":45.85,"h":47.44,"l":45.755,"n":63055,"o":46.49,"t":"2026-08-05T04:00:00Z","v":7049354,"vw":46.428455},{"c":46.11,"h":46.83,"l":45.45,"n":48824,"o":45.9,"t":"2026-08-06T04:00:00Z","v":4646662,"vw":46.012463},{"c":45.77,"h":46.23,"l":45.06,"n":46359,"o":46.1,"t":"2026-08-07T04:00:00Z","v":4074578,"vw":45.711337},{"c":45.46,"h":46.09,"l":45.14,"n":54282,"o":45.89,"t":"2026-08-10T04:00:00Z","v":5355447,"vw":45.477799},{"c":45.72,"h":45.935,"l":45.16,"n":45787,"o":45.16,"t":"2026-08-11T04:00:00Z","v":3865068,"vw":45.691295},{"c":45.68,"h":45.965,"l":45.3,"n":43619,"o":45.71,"t":"2026-08-12T04:00:00Z","v":3328807,"vw":45.658724},{"c":45.77,"h":45.919,"l":45.3292,"n":35453,"o":45.7,"t":"2026-08-13T04:00:00Z","v":2808871,"vw":45.688155},{"c":46.23,"h":46.48,"l":45.75,"n":40408,"o":45.89,"t":"2026-08-14T04:00:00Z","v":3161583,"vw":46.233659},{"c":45.43,"h":46.3834,"l":45.22,"n":51789,"o":46.05,"t":"2026-08-17T04:00:00Z","v":4273511,"vw":45.507542},{"c":45.47,"h":46.17,"l":45.43,"n":47726,"o":45.7,"t":"2026-08-18T04:00:00Z","v":3064220,"vw":45.708491},{"c":46.58,"h":46.64,"l":44.84,"n":67634,"o":45.73,"t":"2026-08-19T04:00:00Z","v":4822892,"vw":46.108704},{"c":45.97,"h":46.69,"l":45.5,"n":64120,"o":46.4,"t":"2026-08-20T04:00:00Z","v":4290367,"vw":45.975536},{"c":47.03,"h":47.075,"l":46.18,"n":50603,"o":46.22,"t":"2026-08-21T04:00:00Z","v":3286398,"vw":46.816183},{"c":46.97,"h":47.24,"l":46.08,"n":58458,"o":47,"t":"2026-08-24T04:00:00Z","v":3813310,"vw":46.959493},{"c":47.27,"h":47.495,"l":46.73,"n":50166,"o":46.88,"t":"2026-08-25T04:00:00Z","v":3016968,"vw":47.235133},{"c":46.23,"h":47.055,"l":46.085,"n":57225,"o":46.82,"t":"2026-08-26T04:00:00Z","v":3812423,"vw":46.362339},{"c":44.24,"h":46.36,"l":43.915,"n":77715,"o":46.19,"t":"2026-08-27T04:00:00Z","v":7624860,"vw":44.658885},{"c":45.04,"h":45.53,"l":44.62,"n":73455,"o":45,"t":"2026-08-28T04:00:00Z","v":6836768,"vw":45.163436},{"c":43.81,"h":45.175,"l":43.59,"n":70449,"o":45.13,"t":"2026-08-31T04:00:00Z","v":7271915,"vw":43.914412},{"c":43.84,"h":44.15,"l":43.36,"n":62932,"o":43.55,"t":"2026-09-01T04:00:00Z","v":4759951,"vw":43.845842},{"c":44.54,"h":45.29,"l":43.66,"n":65559,"o":43.75,"t":"2026-09-02T04:00:00Z","v":5542848,"vw":44.744442},{"c":44.51,"h":44.99,"l":43.81,"n":50767,"o":44.71,"t":"2026-09-03T04:00:00Z","v":3666820,"vw":44.468004},{"c":44.37,"h":44.725,"l":44.13,"n":57163,"o":44.18,"t":"2026-09-04T04:00:00Z","v":4287724,"vw":44.457253},{"c":43.98,"h":44.405,"l":43.57,"n":71719,"o":44.28,"t":"2026-09-08T04:00:00Z","v":6951504,"vw":44.067852},{"c":43.33,"h":43.92,"l":42.715,"n":86112,"o":43.73,"t":"2026-09-09T04:00:00Z","v":7208161,"vw":43.226917},{"c":42.6,"h":43.33,"l":42.11,"n":74750,"o":43.32,"t":"2026-09-10T04:00:00Z","v":5758335,"vw":42.719441},{"c":42.83,"h":43.1,"l":42.5,"n":49878,"o":42.82,"t":"2026-09-11T04:00:00Z","v":3980557,"vw":42.848883},{"c":42.4,"h":43.03,"l":42.135,"n":62887,"o":42.82,"t":"2026-09-14T04:00:00Z","v":4429383,"vw":42.431726},{"c":41.27,"h":42.455,"l":41.26,"n":63803,"o":42.22,"t":"2026-09-15T04:00:00Z","v":5437956,"vw":41.779975},{"c":41.06,"h":41.53,"l":40.855,"n":72780,"o":41.37,"t":"2026-09-16T04:00:00Z","v":6000534,"vw":41.16483},{"c":40.67,"h":41.43,"l":40.63,"n":55504,"o":41.37,"t":"2026-09-17T04:00:00Z","v":4179149,"vw":40.913052},{"c":39.98,"h":40.79,"l":39.73,"n":74401,"o":40.51,"t":"2026-09-18T04:00:00Z","v":18087961,"vw":40.002644},{"c":40.26,"h":40.6,"l":39.535,"n":58555,"o":40.19,"t":"2026-09-21T04:00:00Z","v":4535880,"vw":40.14532},{"c":39.7,"h":41.02,"l":39.59,"n":62387,"o":40.86,"t":"2026-09-22T04:00:00Z","v":5094749,"vw":39.906594},{"c":39.19,"h":39.775,"l":39.005,"n":52679,"o":39.76,"t":"2026-09-23T04:00:00Z","v":3815005,"vw":39.191602},{"c":38.65,"h":39.2325,"l":38.06,"n":83881,"o":39,"t":"2026-09-24T04:00:00Z","v":7192345,"vw":38.52794},{"c":38.99,"h":39.17,"l":38.52,"n":49591,"o":38.79,"t":"2026-09-25T04:00:00Z","v":3884016,"vw":38.925931},{"c":38.78,"h":39.29,"l":38.42,"n":53656,"o":38.87,"t":"2026-09-28T04:00:00Z","v":3758742,"vw":38.84401},{"c":38.32,"h":38.83,"l":38.15,"n":56081,"o":38.83,"t":"2026-09-29T04:00:00Z","v":5309476,"vw":38.344995},{"c":37.81,"h":38.67,"l":37.785,"n":63004,"o":38.45,"t":"2026-09-30T04:00:00Z","v":6339568,"vw":38.060599},{"c":36.69,"h":37.9326,"l":36.475,"n":73307,"o":37.84,"t":"2026-10-01T04:00:00Z","v":6299669,"vw":36.761526},{"c":36.23,"h":36.98,"l":36.21,"n":73128,"o":36.89,"t":"2026-10-02T04:00:00Z","v":7318413,"vw":36.500763},{"c":36.61,"h":37.005,"l":36.08,"n":63571,"o":36.65,"t":"2026-10-05T04:00:00Z","v":5864017,"vw":36.532948},{"c":36.31,"h":36.7,"l":36.28,"n":53789,"o":36.67,"t":"2026-10-06T04:00:00Z","v":4978617,"vw":36.399691},{"c":35.81,"h":36.46,"l":35.695,"n":54840,"o":36.46,"t":"2026-10-07T04:00:00Z","v":4824574,"vw":35.892071},{"c":36.1,"h":36.12,"l":35.28,"n":59353,"o":35.5,"t":"2026-10-08T04:00:00Z","v":7055302,"vw":35.924792},{"c":36.17,"h":37.13,"l":35.925,"n":51646,"o":36.5,"t":"2026-10-09T04:00:00Z","v":4278273,"vw":36.239858},{"c":36.15,"h":36.4,"l":35.74,"n":45106,"o":36.19,"t":"2026-10-12T04:00:00Z","v":4337069,"vw":36.008926},{"c":37.04,"h":37.075,"l":36.44,"n":55164,"o":36.5,"t":"2026-10-13T04:00:00Z","v":5076818,"vw":36.861672},{"c":37.02,"h":37.36,"l":36.365,"n":63914,"o":37.15,"t":"2026-10-14T04:00:00Z","v":5964905,"vw":36.947278},{"c":38.32,"h":38.415,"l":37.4,"n":74770,"o":37.4,"t":"2026-10-15T04:00:00Z","v":6903619,"vw":38.133411},{"c":38.01,"h":38.585,"l":37.9,"n":79188,"o":38.47,"t":"2026-10-16T04:00:00Z","v":8330474,"vw":38.187012}],"volatilityBars":[{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-06T09:00:00Z","v":135,"vw":36.75},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-06T10:00:00Z","v":136,"vw":36.75},{"c":36.75,"h":36.75,"l":36.75,"n":1,"o":36.75,"t":"2026-10-06T10:30:00Z","v":200,"vw":36.75},{"c":36.65,"h":36.65,"l":36.65,"n":4,"o":36.65,"t":"2026-10-06T10:45:00Z","v":274,"vw":36.65},{"c":36.61,"h":36.78,"l":36.61,"n":3,"o":36.78,"t":"2026-10-06T11:00:00Z","v":290,"vw":36.678},{"c":36.79,"h":36.79,"l":36.74,"n":4,"o":36.74,"t":"2026-10-06T11:45:00Z","v":718,"vw":36.750714},{"c":36.85,"h":36.86,"l":36.85,"n":4,"o":36.86,"t":"2026-10-06T12:15:00Z","v":435,"vw":36.853611},{"c":36.75,"h":36.85,"l":36.75,"n":6,"o":36.85,"t":"2026-10-06T12:45:00Z","v":1132,"vw":36.823364},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-06T13:00:00Z","v":125,"vw":36.65},{"c":36.33,"h":36.7,"l":36.28,"n":1684,"o":36.67,"t":"2026-10-06T13:30:00Z","v":198066,"vw":36.500286},{"c":36.35,"h":36.4,"l":36.28,"n":1942,"o":36.305,"t":"2026-10-06T13:45:00Z","v":126138,"vw":36.341052},{"c":36.42,"h":36.6,"l":36.34,"n":2267,"o":36.36,"t":"2026-10-06T14:00:00Z","v":122911,"vw":36.498579},{"c":36.535,"h":36.54,"l":36.36,"n":1761,"o":36.42,"t":"2026-10-06T14:15:00Z","v":99302,"vw":36.460279},{"c":36.59,"h":36.615,"l":36.485,"n":1862,"o":36.54,"t":"2026-10-06T14:30:00Z","v":108650,"vw":36.558912},{"c":36.425,"h":36.63,"l":36.42,"n":1957,"o":36.585,"t":"2026-10-06T14:45:00Z","v":108412,"vw":36.537018},{"c":36.53,"h":36.54,"l":36.375,"n":2174,"o":36.43,"t":"2026-10-06T15:00:00Z","v":119386,"vw":36.457426},{"c":36.59,"h":36.66,"l":36.49,"n":2126,"o":36.535,"t":"2026-10-06T15:15:00Z","v":125697,"vw":36.581869},{"c":36.52,"h":36.5892,"l":36.505,"n":1630,"o":36.58,"t":"2026-10-06T15:30:00Z","v":85143,"vw":36.541039},{"c":36.505,"h":36.555,"l":36.48,"n":1678,"o":36.525,"t":"2026-10-06T15:45:00Z","v":78803,"vw":36.509805},{"c":36.59,"h":36.62,"l":36.5,"n":1721,"o":36.505,"t":"2026-10-06T16:00:00Z","v":91432,"vw":36.559669},{"c":36.51,"h":36.59,"l":36.51,"n":1403,"o":36.59,"t":"2026-10-06T16:15:00Z","v":66156,"vw":36.531386},{"c":36.525,"h":36.56,"l":36.48,"n":1601,"o":36.52,"t":"2026-10-06T16:30:00Z","v":73919,"vw":36.527307},{"c":36.575,"h":36.58,"l":36.5,"n":1462,"o":36.52,"t":"2026-10-06T16:45:00Z","v":75573,"vw":36.536185},{"c":36.53,"h":36.585,"l":36.51,"n":1430,"o":36.57,"t":"2026-10-06T17:00:00Z","v":75025,"vw":36.552896},{"c":36.48,"h":36.535,"l":36.45,"n":1337,"o":36.53,"t":"2026-10-06T17:15:00Z","v":71419,"vw":36.49211},{"c":36.455,"h":36.49,"l":36.44,"n":1633,"o":36.47,"t":"2026-10-06T17:30:00Z","v":91209,"vw":36.468098},{"c":36.425,"h":36.48,"l":36.415,"n":1487,"o":36.45,"t":"2026-10-06T17:45:00Z","v":83670,"vw":36.449737},{"c":36.375,"h":36.435,"l":36.365,"n":1613,"o":36.425,"t":"2026-10-06T18:00:00Z","v":80008,"vw":36.402282},{"c":36.33,"h":36.385,"l":36.3,"n":1765,"o":36.375,"t":"2026-10-06T18:15:00Z","v":105281,"vw":36.35095},{"c":36.43,"h":36.435,"l":36.34,"n":1719,"o":36.34,"t":"2026-10-06T18:30:00Z","v":92359,"vw":36.383542},{"c":36.38,"h":36.45,"l":36.34,"n":1883,"o":36.43,"t":"2026-10-06T18:45:00Z","v":104384,"vw":36.396887},{"c":36.355,"h":36.405,"l":36.34,"n":1848,"o":36.38,"t":"2026-10-06T19:00:00Z","v":100873,"vw":36.369732},{"c":36.375,"h":36.45,"l":36.355,"n":2320,"o":36.355,"t":"2026-10-06T19:15:00Z","v":139927,"vw":36.401415},{"c":36.37,"h":36.41,"l":36.335,"n":2848,"o":36.375,"t":"2026-10-06T19:30:00Z","v":186712,"vw":36.378829},{"c":36.31,"h":36.43,"l":36.31,"n":8359,"o":36.37,"t":"2026-10-06T19:45:00Z","v":892121,"vw":36.370231},{"c":36.35,"h":36.35,"l":36.31,"n":99,"o":36.31,"t":"2026-10-06T20:00:00Z","v":1083325,"vw":36.310008},{"c":36.5426,"h":36.5426,"l":36.5426,"n":2,"o":36.5426,"t":"2026-10-06T20:15:00Z","v":101,"vw":36.5426},{"c":36.31,"h":36.31,"l":36.31,"n":1,"o":36.31,"t":"2026-10-06T20:30:00Z","v":349,"vw":36.31},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-06T22:00:00Z","v":200,"vw":36.51},{"c":36.38,"h":36.38,"l":36.38,"n":1,"o":36.38,"t":"2026-10-06T22:15:00Z","v":291,"vw":36.38},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-10-06T22:45:00Z","v":200,"vw":36.37},{"c":36.36,"h":36.36,"l":36.36,"n":33,"o":36.36,"t":"2026-10-06T23:30:00Z","v":688,"vw":36.36},{"c":36.38,"h":36.38,"l":36.38,"n":2,"o":36.38,"t":"2026-10-07T08:00:00Z","v":105,"vw":36.38},{"c":36.6499,"h":36.6499,"l":36.32,"n":3,"o":36.32,"t":"2026-10-07T11:00:00Z","v":1709,"vw":36.339304},{"c":36.65,"h":36.65,"l":36.33,"n":7,"o":36.33,"t":"2026-10-07T11:30:00Z","v":364,"vw":36.421429},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-07T12:15:00Z","v":957,"vw":36.3},{"c":36.3,"h":36.3,"l":36.3,"n":2,"o":36.3,"t":"2026-10-07T12:30:00Z","v":200,"vw":36.3},{"c":36.32,"h":36.32,"l":36.32,"n":1,"o":36.32,"t":"2026-10-07T12:45:00Z","v":100,"vw":36.32},{"c":36.55,"h":36.56,"l":36.37,"n":61,"o":36.43,"t":"2026-10-07T13:15:00Z","v":5923,"vw":36.504899},{"c":35.94,"h":36.46,"l":35.88,"n":2365,"o":36.46,"t":"2026-10-07T13:30:00Z","v":270933,"vw":36.224382},{"c":36.05,"h":36.08,"l":35.93,"n":2546,"o":35.95,"t":"2026-10-07T13:45:00Z","v":192851,"vw":36.01876},{"c":36.01,"h":36.155,"l":35.99,"n":2564,"o":36.08,"t":"2026-10-07T14:00:00Z","v":135895,"vw":36.074016},{"c":36.06,"h":36.135,"l":35.98,"n":1919,"o":36,"t":"2026-10-07T14:15:00Z","v":101064,"vw":36.041488},{"c":35.785,"h":36.12,"l":35.78,"n":2490,"o":36.05,"t":"2026-10-07T14:30:00Z","v":185449,"vw":35.961192},{"c":35.875,"h":35.935,"l":35.785,"n":2435,"o":35.785,"t":"2026-10-07T14:45:00Z","v":186634,"vw":35.824873},{"c":35.815,"h":35.89,"l":35.78,"n":1838,"o":35.88,"t":"2026-10-07T15:00:00Z","v":91144,"vw":35.819862},{"c":35.765,"h":35.83,"l":35.73,"n":1638,"o":35.8117,"t":"2026-10-07T15:15:00Z","v":84753,"vw":35.771722},{"c":35.74,"h":35.779,"l":35.695,"n":2063,"o":35.765,"t":"2026-10-07T15:30:00Z","v":122958,"vw":35.730988},{"c":35.875,"h":35.89,"l":35.7,"n":1821,"o":35.73,"t":"2026-10-07T15:45:00Z","v":107054,"vw":35.781547},{"c":35.86,"h":35.945,"l":35.83,"n":1928,"o":35.87,"t":"2026-10-07T16:00:00Z","v":131712,"vw":35.88703},{"c":35.875,"h":35.89,"l":35.83,"n":1232,"o":35.86,"t":"2026-10-07T16:15:00Z","v":74232,"vw":35.859831},{"c":35.8,"h":35.8701,"l":35.74,"n":1449,"o":35.87,"t":"2026-10-07T16:30:00Z","v":107396,"vw":35.789026},{"c":35.855,"h":35.875,"l":35.8,"n":1316,"o":35.8,"t":"2026-10-07T16:45:00Z","v":72866,"vw":35.831257},{"c":35.86,"h":35.94,"l":35.795,"n":1656,"o":35.85,"t":"2026-10-07T17:00:00Z","v":113055,"vw":35.871497},{"c":35.79,"h":35.89,"l":35.79,"n":1530,"o":35.8679,"t":"2026-10-07T17:15:00Z","v":99789,"vw":35.838375},{"c":35.835,"h":35.865,"l":35.7425,"n":1523,"o":35.79,"t":"2026-10-07T17:30:00Z","v":108750,"vw":35.798513},{"c":35.805,"h":35.86,"l":35.795,"n":1146,"o":35.83,"t":"2026-10-07T17:45:00Z","v":70618,"vw":35.82233},{"c":35.91,"h":35.985,"l":35.795,"n":1727,"o":35.805,"t":"2026-10-07T18:00:00Z","v":119383,"vw":35.907553},{"c":36.015,"h":36.02,"l":35.905,"n":1434,"o":35.92,"t":"2026-10-07T18:15:00Z","v":80131,"vw":35.960592},{"c":36.01,"h":36.045,"l":35.98,"n":1798,"o":36.02,"t":"2026-10-07T18:30:00Z","v":90964,"vw":36.005493},{"c":35.96,"h":36.015,"l":35.93,"n":1932,"o":36.005,"t":"2026-10-07T18:45:00Z","v":104297,"vw":35.981824},{"c":35.95,"h":36.015,"l":35.95,"n":1813,"o":35.96,"t":"2026-10-07T19:00:00Z","v":100047,"vw":35.987491},{"c":36.045,"h":36.06,"l":35.94,"n":1982,"o":35.95,"t":"2026-10-07T19:15:00Z","v":122838,"vw":36.001498},{"c":35.9,"h":36.065,"l":35.895,"n":2918,"o":36.045,"t":"2026-10-07T19:30:00Z","v":214089,"vw":35.999083},{"c":35.81,"h":35.905,"l":35.78,"n":7481,"o":35.905,"t":"2026-10-07T19:45:00Z","v":745413,"vw":35.838444},{"c":36.04,"h":36.04,"l":35.81,"n":100,"o":35.81,"t":"2026-10-07T20:00:00Z","v":971051,"vw":35.810233},{"c":35.81,"h":36,"l":35.81,"n":2,"o":36,"t":"2026-10-07T20:15:00Z","v":4826,"vw":35.814331},{"c":35.81,"h":35.9,"l":35.81,"n":3,"o":35.9,"t":"2026-10-07T20:30:00Z","v":1421,"vw":35.816334},{"c":35.9803,"h":35.9803,"l":35.9803,"n":1,"o":35.9803,"t":"2026-10-07T20:45:00Z","v":140,"vw":35.9803},{"c":35.905,"h":35.905,"l":35.84,"n":5,"o":35.84,"t":"2026-10-07T21:30:00Z","v":260,"vw":35.8725},{"c":35.82,"h":35.86,"l":35.82,"n":9,"o":35.86,"t":"2026-10-07T21:45:00Z","v":1500,"vw":35.843088},{"c":36.0171,"h":36.0171,"l":36.0171,"n":1,"o":36.0171,"t":"2026-10-07T22:00:00Z","v":300,"vw":36.0171},{"c":35.88,"h":35.88,"l":35.88,"n":1,"o":35.88,"t":"2026-10-07T23:15:00Z","v":200,"vw":35.88},{"c":35.59,"h":35.59,"l":35.59,"n":2,"o":35.59,"t":"2026-10-08T08:00:00Z","v":150,"vw":35.59},{"c":35.6,"h":35.61,"l":35.6,"n":11,"o":35.61,"t":"2026-10-08T10:30:00Z","v":878,"vw":35.608562},{"c":35.79,"h":35.79,"l":35.79,"n":1,"o":35.79,"t":"2026-10-08T10:45:00Z","v":238,"vw":35.79},{"c":35.94,"h":36,"l":35.76,"n":17,"o":36,"t":"2026-10-08T11:00:00Z","v":2510,"vw":35.986364},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-08T11:15:00Z","v":200,"vw":35.72},{"c":35.72,"h":35.72,"l":35.72,"n":4,"o":35.72,"t":"2026-10-08T11:30:00Z","v":1041,"vw":35.72},{"c":35.6,"h":35.6,"l":35.6,"n":11,"o":35.6,"t":"2026-10-08T13:15:00Z","v":233,"vw":35.6},{"c":35.6195,"h":35.71,"l":35.28,"n":2305,"o":35.5,"t":"2026-10-08T13:30:00Z","v":283258,"vw":35.466195},{"c":35.649,"h":35.76,"l":35.62,"n":2131,"o":35.62,"t":"2026-10-08T13:45:00Z","v":132182,"vw":35.696742},{"c":35.72,"h":35.85,"l":35.65,"n":2147,"o":35.66,"t":"2026-10-08T14:00:00Z","v":132411,"vw":35.765126},{"c":35.69,"h":35.76,"l":35.6711,"n":1703,"o":35.73,"t":"2026-10-08T14:15:00Z","v":85946,"vw":35.715469},{"c":35.585,"h":35.74,"l":35.555,"n":1680,"o":35.68,"t":"2026-10-08T14:30:00Z","v":106333,"vw":35.654066},{"c":35.58,"h":35.605,"l":35.52,"n":1868,"o":35.58,"t":"2026-10-08T14:45:00Z","v":166717,"vw":35.548201},{"c":35.46,"h":35.645,"l":35.46,"n":1887,"o":35.575,"t":"2026-10-08T15:00:00Z","v":112456,"vw":35.56714},{"c":35.41,"h":35.469,"l":35.3923,"n":2160,"o":35.455,"t":"2026-10-08T15:15:00Z","v":141602,"vw":35.428763},{"c":35.535,"h":35.535,"l":35.385,"n":1467,"o":35.41,"t":"2026-10-08T15:30:00Z","v":82559,"vw":35.440987},{"c":35.615,"h":35.615,"l":35.47,"n":1962,"o":35.54,"t":"2026-10-08T15:45:00Z","v":117232,"vw":35.529072},{"c":35.6,"h":35.615,"l":35.545,"n":1144,"o":35.61,"t":"2026-10-08T16:00:00Z","v":55945,"vw":35.585394},{"c":35.585,"h":35.83,"l":35.575,"n":2437,"o":35.605,"t":"2026-10-08T16:15:00Z","v":146663,"vw":35.691533},{"c":35.63,"h":35.655,"l":35.545,"n":2036,"o":35.585,"t":"2026-10-08T16:30:00Z","v":150352,"vw":35.593273},{"c":35.755,"h":35.84,"l":35.575,"n":1915,"o":35.62,"t":"2026-10-08T16:45:00Z","v":101972,"vw":35.716606},{"c":35.59,"h":35.77,"l":35.53,"n":2160,"o":35.75,"t":"2026-10-08T17:00:00Z","v":131204,"vw":35.638252},{"c":35.73,"h":35.76,"l":35.575,"n":1486,"o":35.58,"t":"2026-10-08T17:15:00Z","v":75529,"vw":35.664307},{"c":36.015,"h":36.06,"l":35.715,"n":4934,"o":35.74,"t":"2026-10-08T17:30:00Z","v":449553,"vw":35.897994},{"c":35.99,"h":36.09,"l":35.895,"n":2996,"o":36.01,"t":"2026-10-08T17:45:00Z","v":376668,"vw":35.984149},{"c":35.94,"h":36.06,"l":35.94,"n":1992,"o":35.995,"t":"2026-10-08T18:00:00Z","v":136739,"vw":35.99511},{"c":35.8,"h":35.945,"l":35.765,"n":1591,"o":35.94,"t":"2026-10-08T18:15:00Z","v":112234,"vw":35.846025},{"c":35.865,"h":35.87,"l":35.785,"n":1357,"o":35.8,"t":"2026-10-08T18:30:00Z","v":73866,"vw":35.830043},{"c":35.865,"h":35.885,"l":35.835,"n":1423,"o":35.865,"t":"2026-10-08T18:45:00Z","v":78580,"vw":35.860479},{"c":36.03,"h":36.065,"l":35.8501,"n":1870,"o":35.865,"t":"2026-10-08T19:00:00Z","v":104821,"vw":35.96149},{"c":35.975,"h":36.03,"l":35.965,"n":2791,"o":36.025,"t":"2026-10-08T19:15:00Z","v":211056,"vw":35.996124},{"c":35.885,"h":35.99,"l":35.86,"n":2903,"o":35.975,"t":"2026-10-08T19:30:00Z","v":191284,"vw":35.929135},{"c":36.1,"h":36.12,"l":35.885,"n":6711,"o":35.885,"t":"2026-10-08T19:45:00Z","v":691045,"vw":36.001071},{"c":36.1,"h":36.1,"l":36.1,"n":106,"o":36.1,"t":"2026-10-08T20:00:00Z","v":2525980,"vw":36.1},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-08T21:15:00Z","v":500,"vw":36.15},{"c":36.19,"h":36.19,"l":36.19,"n":1,"o":36.19,"t":"2026-10-08T21:30:00Z","v":500,"vw":36.19},{"c":36.2,"h":36.2,"l":36.19,"n":6,"o":36.19,"t":"2026-10-08T22:30:00Z","v":1000,"vw":36.197872},{"c":36.1,"h":36.2,"l":36.1,"n":2,"o":36.2,"t":"2026-10-08T23:00:00Z","v":2130,"vw":36.106103},{"c":36.34,"h":36.4,"l":36.28,"n":20,"o":36.3,"t":"2026-10-09T08:00:00Z","v":3742,"vw":36.35106},{"c":36.4,"h":36.4,"l":36.34,"n":3,"o":36.34,"t":"2026-10-09T08:15:00Z","v":880,"vw":36.393143},{"c":36.34,"h":36.35,"l":36.34,"n":2,"o":36.35,"t":"2026-10-09T09:00:00Z","v":632,"vw":36.342089},{"c":36.36,"h":36.36,"l":36.36,"n":13,"o":36.36,"t":"2026-10-09T09:15:00Z","v":1124,"vw":36.36},{"c":36.36,"h":36.36,"l":36.34,"n":4,"o":36.34,"t":"2026-10-09T09:45:00Z","v":997,"vw":36.357925},{"c":36.4,"h":36.41,"l":36.4,"n":4,"o":36.41,"t":"2026-10-09T10:15:00Z","v":1188,"vw":36.40172},{"c":36.35,"h":36.4,"l":36.35,"n":9,"o":36.4,"t":"2026-10-09T10:30:00Z","v":3483,"vw":36.384958},{"c":36.43,"h":36.43,"l":36.4191,"n":3,"o":36.4191,"t":"2026-10-09T11:45:00Z","v":460,"vw":36.422733},{"c":36.48,"h":36.48,"l":36.41,"n":8,"o":36.43,"t":"2026-10-09T12:15:00Z","v":879,"vw":36.449428},{"c":36.54,"h":36.54,"l":36.39,"n":5,"o":36.425,"t":"2026-10-09T12:30:00Z","v":700,"vw":36.424615},{"c":36.54,"h":36.54,"l":36.54,"n":1,"o":36.54,"t":"2026-10-09T13:00:00Z","v":100,"vw":36.54},{"c":36.54,"h":36.545,"l":36.4001,"n":10,"o":36.54,"t":"2026-10-09T13:15:00Z","v":927,"vw":36.47082},{"c":36.485,"h":37.13,"l":36.3805,"n":3138,"o":36.5,"t":"2026-10-09T13:30:00Z","v":349672,"vw":36.644722},{"c":36.24,"h":36.775,"l":36.21,"n":2486,"o":36.4763,"t":"2026-10-09T13:45:00Z","v":184926,"vw":36.539668},{"c":36.26,"h":36.355,"l":36.18,"n":2716,"o":36.23,"t":"2026-10-09T14:00:00Z","v":166921,"vw":36.258191},{"c":36.3,"h":36.425,"l":36.26,"n":2263,"o":36.26,"t":"2026-10-09T14:15:00Z","v":111537,"vw":36.328962},{"c":36.37,"h":36.39,"l":36.22,"n":1974,"o":36.31,"t":"2026-10-09T14:30:00Z","v":83245,"vw":36.297959},{"c":36.395,"h":36.44,"l":36.375,"n":1824,"o":36.385,"t":"2026-10-09T14:45:00Z","v":82284,"vw":36.39828},{"c":36.37,"h":36.405,"l":36.21,"n":1832,"o":36.395,"t":"2026-10-09T15:00:00Z","v":79361,"vw":36.311553},{"c":36.31,"h":36.41,"l":36.28,"n":1791,"o":36.375,"t":"2026-10-09T15:15:00Z","v":79722,"vw":36.346755},{"c":36.27,"h":36.37,"l":36.255,"n":1860,"o":36.31,"t":"2026-10-09T15:30:00Z","v":90586,"vw":36.318247},{"c":36.24,"h":36.285,"l":36.19,"n":1687,"o":36.275,"t":"2026-10-09T15:45:00Z","v":92274,"vw":36.249723},{"c":36.18,"h":36.325,"l":36.14,"n":1799,"o":36.245,"t":"2026-10-09T16:00:00Z","v":115445,"vw":36.20597},{"c":36.125,"h":36.2,"l":36.12,"n":1423,"o":36.19,"t":"2026-10-09T16:15:00Z","v":86394,"vw":36.151112},{"c":36.165,"h":36.17,"l":36.08,"n":1639,"o":36.125,"t":"2026-10-09T16:30:00Z","v":146407,"vw":36.127714},{"c":35.93,"h":36.165,"l":35.925,"n":1943,"o":36.165,"t":"2026-10-09T16:45:00Z","v":122058,"vw":36.048619},{"c":35.985,"h":36.05,"l":35.93,"n":1239,"o":35.93,"t":"2026-10-09T17:00:00Z","v":86288,"vw":36.004842},{"c":36.0601,"h":36.07,"l":35.9301,"n":1270,"o":35.98,"t":"2026-10-09T17:15:00Z","v":120285,"vw":35.956913},{"c":36.08,"h":36.105,"l":35.99,"n":1318,"o":36.065,"t":"2026-10-09T17:30:00Z","v":95229,"vw":36.032026},{"c":36.2,"h":36.2,"l":36.075,"n":1318,"o":36.085,"t":"2026-10-09T17:45:00Z","v":81559,"vw":36.124703},{"c":36.09,"h":36.19,"l":36.065,"n":1439,"o":36.19,"t":"2026-10-09T18:00:00Z","v":60998,"vw":36.113819},{"c":36.11,"h":36.125,"l":36.08,"n":1155,"o":36.095,"t":"2026-10-09T18:15:00Z","v":54002,"vw":36.100556},{"c":36.06,"h":36.14,"l":36.055,"n":1438,"o":36.1,"t":"2026-10-09T18:30:00Z","v":83427,"vw":36.109338},{"c":36.17,"h":36.17,"l":36.07,"n":1395,"o":36.07,"t":"2026-10-09T18:45:00Z","v":59858,"vw":36.123398},{"c":36.235,"h":36.245,"l":36.175,"n":1729,"o":36.175,"t":"2026-10-09T19:00:00Z","v":85343,"vw":36.221985},{"c":36.235,"h":36.36,"l":36.23,"n":2162,"o":36.23,"t":"2026-10-09T19:15:00Z","v":122723,"vw":36.296842},{"c":36.275,"h":36.3,"l":36.225,"n":2471,"o":36.245,"t":"2026-10-09T19:30:00Z","v":152155,"vw":36.261458},{"c":36.17,"h":36.275,"l":36.12,"n":5999,"o":36.275,"t":"2026-10-09T19:45:00Z","v":500947,"vw":36.189235},{"c":36.2,"h":36.2,"l":36.17,"n":99,"o":36.17,"t":"2026-10-09T20:00:00Z","v":817107,"vw":36.170004},{"c":36.17,"h":36.17,"l":36.17,"n":2,"o":36.17,"t":"2026-10-09T20:30:00Z","v":165,"vw":36.17},{"c":36.2532,"h":36.2532,"l":36.2532,"n":1,"o":36.2532,"t":"2026-10-09T20:45:00Z","v":300,"vw":36.2532},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-09T21:15:00Z","v":100,"vw":36.3},{"c":36.2845,"h":36.2845,"l":36.28,"n":5,"o":36.28,"t":"2026-10-09T21:45:00Z","v":806,"vw":36.281125},{"c":36.24,"h":36.24,"l":36.24,"n":2,"o":36.24,"t":"2026-10-09T22:00:00Z","v":2010,"vw":36.24},{"c":36.24,"h":36.24,"l":36.24,"n":3,"o":36.24,"t":"2026-10-09T22:15:00Z","v":200,"vw":36.24},{"c":36.23,"h":36.23,"l":36.23,"n":3,"o":36.23,"t":"2026-10-09T22:30:00Z","v":209,"vw":36.23},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-09T22:45:00Z","v":250,"vw":36.28},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-09T23:45:00Z","v":212,"vw":36.29},{"c":36.17,"h":36.17,"l":36.14,"n":9,"o":36.14,"t":"2026-10-12T08:00:00Z","v":1124,"vw":36.167238},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-10-12T08:30:00Z","v":1000,"vw":36.17},{"c":36.45,"h":36.45,"l":36.23,"n":17,"o":36.23,"t":"2026-10-12T09:00:00Z","v":2695,"vw":36.362721},{"c":36.44,"h":36.45,"l":36.44,"n":7,"o":36.44,"t":"2026-10-12T11:15:00Z","v":1554,"vw":36.440661},{"c":36.38,"h":36.38,"l":36.38,"n":18,"o":36.38,"t":"2026-10-12T12:15:00Z","v":281,"vw":36.38},{"c":36.3978,"h":36.3978,"l":36.3,"n":6,"o":36.32,"t":"2026-10-12T12:30:00Z","v":1625,"vw":36.311006},{"c":35.9676,"h":36.4,"l":35.8,"n":1508,"o":36.19,"t":"2026-10-12T13:30:00Z","v":278449,"vw":36.018381},{"c":35.92,"h":36,"l":35.85,"n":2355,"o":35.96,"t":"2026-10-12T13:45:00Z","v":168301,"vw":35.92055},{"c":35.85,"h":35.98,"l":35.74,"n":5572,"o":35.93,"t":"2026-10-12T14:00:00Z","v":693075,"vw":35.855707},{"c":35.91,"h":35.95,"l":35.78,"n":2096,"o":35.85,"t":"2026-10-12T14:15:00Z","v":124094,"vw":35.843678},{"c":36.075,"h":36.11,"l":35.9,"n":1396,"o":35.9,"t":"2026-10-12T14:30:00Z","v":90849,"vw":36.005344},{"c":36.12,"h":36.17,"l":35.97,"n":1569,"o":36.08,"t":"2026-10-12T14:45:00Z","v":176408,"vw":36.035942},{"c":36.14,"h":36.16,"l":36.075,"n":1058,"o":36.12,"t":"2026-10-12T15:00:00Z","v":58597,"vw":36.117739},{"c":36.09,"h":36.16,"l":36.07,"n":1194,"o":36.13,"t":"2026-10-12T15:15:00Z","v":80363,"vw":36.108042},{"c":36.11,"h":36.14,"l":36.05,"n":1508,"o":36.09,"t":"2026-10-12T15:30:00Z","v":179079,"vw":36.100602},{"c":36.025,"h":36.125,"l":36,"n":1100,"o":36.11,"t":"2026-10-12T15:45:00Z","v":59586,"vw":36.070542},{"c":36.085,"h":36.135,"l":36.025,"n":880,"o":36.025,"t":"2026-10-12T16:00:00Z","v":50749,"vw":36.088269},{"c":36.085,"h":36.18,"l":36.07,"n":1024,"o":36.09,"t":"2026-10-12T16:15:00Z","v":54811,"vw":36.119985},{"c":36.06,"h":36.115,"l":36.05,"n":775,"o":36.08,"t":"2026-10-12T16:30:00Z","v":42171,"vw":36.083072},{"c":36.0075,"h":36.105,"l":36,"n":1151,"o":36.07,"t":"2026-10-12T16:45:00Z","v":78974,"vw":36.045368},{"c":36.045,"h":36.05,"l":35.96,"n":874,"o":36,"t":"2026-10-12T17:00:00Z","v":40019,"vw":36.012729},{"c":36.04,"h":36.11,"l":36.015,"n":1108,"o":36.045,"t":"2026-10-12T17:15:00Z","v":78097,"vw":36.057979},{"c":35.925,"h":36.06,"l":35.925,"n":1304,"o":36.04,"t":"2026-10-12T17:30:00Z","v":90961,"vw":35.985578},{"c":35.965,"h":35.99,"l":35.91,"n":932,"o":35.925,"t":"2026-10-12T17:45:00Z","v":50446,"vw":35.949097},{"c":35.95,"h":35.99,"l":35.95,"n":961,"o":35.965,"t":"2026-10-12T18:00:00Z","v":55059,"vw":35.969102},{"c":35.865,"h":35.9595,"l":35.86,"n":1643,"o":35.955,"t":"2026-10-12T18:15:00Z","v":96607,"vw":35.914026},{"c":35.855,"h":35.895,"l":35.83,"n":1435,"o":35.87,"t":"2026-10-12T18:30:00Z","v":80483,"vw":35.859959},{"c":35.8771,"h":35.9,"l":35.83,"n":1437,"o":35.855,"t":"2026-10-12T18:45:00Z","v":79613,"vw":35.867127},{"c":35.94,"h":35.965,"l":35.845,"n":1831,"o":35.875,"t":"2026-10-12T19:00:00Z","v":99278,"vw":35.904862},{"c":35.96,"h":35.98,"l":35.905,"n":1741,"o":35.94,"t":"2026-10-12T19:15:00Z","v":107239,"vw":35.935808},{"c":36.025,"h":36.025,"l":35.88,"n":2471,"o":35.96,"t":"2026-10-12T19:30:00Z","v":159449,"vw":35.942022},{"c":36.145,"h":36.16,"l":35.97,"n":5886,"o":36.025,"t":"2026-10-12T19:45:00Z","v":420518,"vw":36.081786},{"c":36.15,"h":36.15,"l":36.15,"n":101,"o":36.15,"t":"2026-10-12T20:00:00Z","v":727944,"vw":36.15},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-12T20:30:00Z","v":956,"vw":36.15},{"c":36.25,"h":36.25,"l":36.042,"n":2,"o":36.042,"t":"2026-10-12T21:15:00Z","v":900,"vw":36.203778},{"c":36.2472,"h":36.2472,"l":36.2472,"n":1,"o":36.2472,"t":"2026-10-12T22:00:00Z","v":100,"vw":36.2472},{"c":36.111,"h":36.111,"l":36.111,"n":1,"o":36.111,"t":"2026-10-12T23:45:00Z","v":200,"vw":36.111},{"c":36.26,"h":36.3,"l":36.16,"n":18,"o":36.2,"t":"2026-10-13T08:00:00Z","v":1518,"vw":36.253094},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-13T08:15:00Z","v":151,"vw":36.18},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-13T10:15:00Z","v":1488,"vw":36.15},{"c":36.29,"h":36.29,"l":36.29,"n":2,"o":36.29,"t":"2026-10-13T11:00:00Z","v":137,"vw":36.29},{"c":36.4,"h":36.5638,"l":36.4,"n":3,"o":36.5638,"t":"2026-10-13T11:15:00Z","v":400,"vw":36.5119},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-13T11:30:00Z","v":100,"vw":36.4},{"c":36.53,"h":36.6,"l":36.49,"n":8,"o":36.49,"t":"2026-10-13T11:45:00Z","v":595,"vw":36.541527},{"c":36.46,"h":36.505,"l":36.46,"n":8,"o":36.46,"t":"2026-10-13T12:00:00Z","v":1142,"vw":36.483818},{"c":36.6,"h":36.6,"l":36.5,"n":7,"o":36.5,"t":"2026-10-13T12:15:00Z","v":1460,"vw":36.585816},{"c":36.6,"h":36.61,"l":36.5,"n":22,"o":36.53,"t":"2026-10-13T12:30:00Z","v":12506,"vw":36.588846},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-13T12:45:00Z","v":100,"vw":36.6},{"c":36.5697,"h":36.5697,"l":36.5697,"n":1,"o":36.5697,"t":"2026-10-13T13:00:00Z","v":1200,"vw":36.5697},{"c":36.5,"h":36.6,"l":36.5,"n":62,"o":36.5,"t":"2026-10-13T13:15:00Z","v":13284,"vw":36.51127},{"c":36.63,"h":36.84,"l":36.47,"n":1793,"o":36.5,"t":"2026-10-13T13:30:00Z","v":179925,"vw":36.579235},{"c":36.65,"h":36.85,"l":36.62,"n":2617,"o":36.63,"t":"2026-10-13T13:45:00Z","v":173652,"vw":36.759079},{"c":36.52,"h":36.65,"l":36.44,"n":3036,"o":36.65,"t":"2026-10-13T14:00:00Z","v":200466,"vw":36.52863},{"c":36.65,"h":36.66,"l":36.53,"n":1798,"o":36.53,"t":"2026-10-13T14:15:00Z","v":102412,"vw":36.579333},{"c":36.705,"h":36.73,"l":36.58,"n":2299,"o":36.66,"t":"2026-10-13T14:30:00Z","v":331242,"vw":36.664778},{"c":36.74,"h":36.8,"l":36.69,"n":2002,"o":36.71,"t":"2026-10-13T14:45:00Z","v":144991,"vw":36.740389},{"c":36.735,"h":36.89,"l":36.69,"n":2801,"o":36.745,"t":"2026-10-13T15:00:00Z","v":266428,"vw":36.773933},{"c":36.78,"h":36.84,"l":36.72,"n":2168,"o":36.735,"t":"2026-10-13T15:15:00Z","v":126116,"vw":36.772688},{"c":36.73,"h":36.83,"l":36.72,"n":1377,"o":36.7878,"t":"2026-10-13T15:30:00Z","v":66507,"vw":36.776264},{"c":36.72,"h":36.74,"l":36.69,"n":1326,"o":36.73,"t":"2026-10-13T15:45:00Z","v":65490,"vw":36.716276},{"c":36.7401,"h":36.75,"l":36.685,"n":1304,"o":36.7201,"t":"2026-10-13T16:00:00Z","v":59852,"vw":36.715738},{"c":36.7,"h":36.765,"l":36.69,"n":1674,"o":36.745,"t":"2026-10-13T16:15:00Z","v":129941,"vw":36.721023},{"c":36.755,"h":36.77,"l":36.7001,"n":1493,"o":36.705,"t":"2026-10-13T16:30:00Z","v":96381,"vw":36.741872},{"c":36.78,"h":36.835,"l":36.735,"n":1276,"o":36.755,"t":"2026-10-13T16:45:00Z","v":69869,"vw":36.792649},{"c":36.725,"h":36.785,"l":36.71,"n":1387,"o":36.78,"t":"2026-10-13T17:00:00Z","v":83332,"vw":36.753597},{"c":36.7151,"h":36.735,"l":36.675,"n":1300,"o":36.725,"t":"2026-10-13T17:15:00Z","v":74467,"vw":36.705367},{"c":36.75,"h":36.815,"l":36.69,"n":1462,"o":36.72,"t":"2026-10-13T17:30:00Z","v":93966,"vw":36.754648},{"c":36.725,"h":36.77,"l":36.715,"n":1287,"o":36.755,"t":"2026-10-13T17:45:00Z","v":70475,"vw":36.742023},{"c":36.825,"h":36.87,"l":36.71,"n":2628,"o":36.725,"t":"2026-10-13T18:00:00Z","v":160667,"vw":36.786778},{"c":36.785,"h":36.825,"l":36.745,"n":1769,"o":36.8225,"t":"2026-10-13T18:15:00Z","v":109671,"vw":36.782883},{"c":36.8211,"h":36.865,"l":36.77,"n":1477,"o":36.785,"t":"2026-10-13T18:30:00Z","v":80294,"vw":36.806616},{"c":36.84,"h":36.855,"l":36.8,"n":1264,"o":36.83,"t":"2026-10-13T18:45:00Z","v":223406,"vw":36.837807},{"c":36.945,"h":36.955,"l":36.845,"n":1770,"o":36.85,"t":"2026-10-13T19:00:00Z","v":107653,"vw":36.901684},{"c":36.97,"h":36.97,"l":36.86,"n":2318,"o":36.95,"t":"2026-10-13T19:15:00Z","v":163209,"vw":36.915875},{"c":36.975,"h":37,"l":36.88,"n":2856,"o":36.96,"t":"2026-10-13T19:30:00Z","v":192762,"vw":36.950959},{"c":37.03,"h":37.075,"l":36.95,"n":8279,"o":36.975,"t":"2026-10-13T19:45:00Z","v":701197,"vw":37.027341},{"c":37.04,"h":37.05,"l":37.03,"n":143,"o":37.03,"t":"2026-10-13T20:00:00Z","v":955547,"vw":37.039895},{"c":37.04,"h":37.04,"l":37.04,"n":1,"o":37.04,"t":"2026-10-13T20:30:00Z","v":100,"vw":37.04},{"c":37.15,"h":37.21,"l":37.15,"n":2,"o":37.21,"t":"2026-10-13T23:00:00Z","v":1900,"vw":37.162632},{"c":37.1419,"h":37.1419,"l":37.1419,"n":4,"o":37.1419,"t":"2026-10-14T08:00:00Z","v":272,"vw":37.1419},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-14T09:45:00Z","v":100,"vw":37.15},{"c":37.21,"h":37.21,"l":37.21,"n":5,"o":37.21,"t":"2026-10-14T11:00:00Z","v":213,"vw":37.21},{"c":37.25,"h":37.25,"l":37.25,"n":1,"o":37.25,"t":"2026-10-14T11:30:00Z","v":250,"vw":37.25},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-10-14T12:00:00Z","v":100,"vw":37.11},{"c":37.346,"h":37.346,"l":37.346,"n":1,"o":37.346,"t":"2026-10-14T12:15:00Z","v":400,"vw":37.346},{"c":37.1,"h":37.11,"l":37,"n":10,"o":37.11,"t":"2026-10-14T12:30:00Z","v":2798,"vw":37.096294},{"c":36.9,"h":37.12,"l":36.9,"n":4,"o":37.12,"t":"2026-10-14T12:45:00Z","v":460,"vw":37.014713},{"c":37.21,"h":37.21,"l":36.88,"n":14,"o":36.88,"t":"2026-10-14T13:15:00Z","v":2500,"vw":37.048336},{"c":36.945,"h":37.36,"l":36.935,"n":2114,"o":37.15,"t":"2026-10-14T13:30:00Z","v":212203,"vw":37.110722},{"c":37.1799,"h":37.31,"l":36.93,"n":2869,"o":36.93,"t":"2026-10-14T13:45:00Z","v":187729,"vw":37.19059},{"c":36.825,"h":37.195,"l":36.81,"n":2340,"o":37.165,"t":"2026-10-14T14:00:00Z","v":152330,"vw":36.969737},{"c":36.805,"h":36.85,"l":36.77,"n":1957,"o":36.82,"t":"2026-10-14T14:15:00Z","v":108368,"vw":36.812166},{"c":36.9121,"h":36.95,"l":36.805,"n":1518,"o":36.81,"t":"2026-10-14T14:30:00Z","v":84022,"vw":36.888577},{"c":36.59,"h":36.915,"l":36.59,"n":1521,"o":36.915,"t":"2026-10-14T14:45:00Z","v":105463,"vw":36.725381},{"c":36.48,"h":36.58,"l":36.365,"n":1860,"o":36.58,"t":"2026-10-14T15:00:00Z","v":127771,"vw":36.44076},{"c":36.51,"h":36.57,"l":36.47,"n":1809,"o":36.48,"t":"2026-10-14T15:15:00Z","v":106793,"vw":36.518447},{"c":36.56,"h":36.58,"l":36.465,"n":1480,"o":36.5,"t":"2026-10-14T15:30:00Z","v":74558,"vw":36.530403},{"c":36.625,"h":36.67,"l":36.535,"n":1644,"o":36.56,"t":"2026-10-14T15:45:00Z","v":90622,"vw":36.62293},{"c":36.815,"h":36.815,"l":36.61,"n":2352,"o":36.63,"t":"2026-10-14T16:00:00Z","v":150365,"vw":36.736333},{"c":36.875,"h":36.92,"l":36.78,"n":2329,"o":36.82,"t":"2026-10-14T16:15:00Z","v":152195,"vw":36.853749},{"c":36.95,"h":36.95,"l":36.8667,"n":1980,"o":36.875,"t":"2026-10-14T16:30:00Z","v":122159,"vw":36.902663},{"c":36.9,"h":36.96,"l":36.82,"n":2278,"o":36.95,"t":"2026-10-14T16:45:00Z","v":143110,"vw":36.879306},{"c":36.83,"h":36.96,"l":36.815,"n":2019,"o":36.905,"t":"2026-10-14T17:00:00Z","v":141822,"vw":36.886849},{"c":36.875,"h":36.94,"l":36.81,"n":1832,"o":36.835,"t":"2026-10-14T17:15:00Z","v":115486,"vw":36.885291},{"c":36.825,"h":36.87,"l":36.79,"n":1755,"o":36.87,"t":"2026-10-14T17:30:00Z","v":132714,"vw":36.82808},{"c":36.865,"h":36.895,"l":36.775,"n":1612,"o":36.825,"t":"2026-10-14T17:45:00Z","v":109177,"vw":36.835418},{"c":36.895,"h":36.8999,"l":36.83,"n":2063,"o":36.865,"t":"2026-10-14T18:00:00Z","v":183029,"vw":36.860545},{"c":36.88,"h":36.9,"l":36.82,"n":1812,"o":36.9,"t":"2026-10-14T18:15:00Z","v":122718,"vw":36.869974},{"c":36.88,"h":36.88,"l":36.835,"n":1809,"o":36.875,"t":"2026-10-14T18:30:00Z","v":128413,"vw":36.859756},{"c":36.895,"h":36.895,"l":36.815,"n":2295,"o":36.88,"t":"2026-10-14T18:45:00Z","v":166072,"vw":36.862888},{"c":36.945,"h":36.98,"l":36.885,"n":2163,"o":36.8999,"t":"2026-10-14T19:00:00Z","v":169508,"vw":36.942316},{"c":36.965,"h":37.005,"l":36.92,"n":2823,"o":36.94,"t":"2026-10-14T19:15:00Z","v":201550,"vw":36.970091},{"c":37.115,"h":37.13,"l":36.95,"n":4130,"o":36.965,"t":"2026-10-14T19:30:00Z","v":302560,"vw":37.075154},{"c":37.02,"h":37.13,"l":36.97,"n":11271,"o":37.115,"t":"2026-10-14T19:45:00Z","v":1023243,"vw":37.035435},{"c":37.02,"h":37.02,"l":37.02,"n":73,"o":37.02,"t":"2026-10-14T20:00:00Z","v":1317547,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":4,"o":37.02,"t":"2026-10-14T20:15:00Z","v":1577,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":1,"o":37.02,"t":"2026-10-14T20:30:00Z","v":2000,"vw":37.02},{"c":37.02,"h":37.02,"l":37.02,"n":3,"o":37.02,"t":"2026-10-14T20:45:00Z","v":2838,"vw":37.02},{"c":36.94,"h":36.94,"l":36.94,"n":1,"o":36.94,"t":"2026-10-14T21:00:00Z","v":1000,"vw":36.94},{"c":36.8134,"h":36.8134,"l":36.8134,"n":2,"o":36.8134,"t":"2026-10-14T22:30:00Z","v":200,"vw":36.8134},{"c":37.05,"h":37.05,"l":37.05,"n":15,"o":37.05,"t":"2026-10-14T22:45:00Z","v":243,"vw":37.05},{"c":37.2,"h":37.2,"l":37.15,"n":7,"o":37.15,"t":"2026-10-14T23:00:00Z","v":1891,"vw":37.189462},{"c":37,"h":37,"l":37,"n":28,"o":37,"t":"2026-10-15T08:00:00Z","v":6164,"vw":37},{"c":37,"h":37,"l":37,"n":20,"o":37,"t":"2026-10-15T08:15:00Z","v":3932,"vw":37},{"c":36.94,"h":36.94,"l":36.94,"n":2,"o":36.94,"t":"2026-10-15T09:00:00Z","v":300,"vw":36.94},{"c":36.94,"h":37,"l":36.93,"n":25,"o":36.99,"t":"2026-10-15T09:30:00Z","v":5152,"vw":36.953543},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-15T09:45:00Z","v":100,"vw":36.9},{"c":36.77,"h":36.81,"l":36.77,"n":3,"o":36.81,"t":"2026-10-15T10:00:00Z","v":599,"vw":36.784499},{"c":36.89,"h":36.89,"l":36.89,"n":10,"o":36.89,"t":"2026-10-15T11:00:00Z","v":185,"vw":36.89},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-15T11:30:00Z","v":194,"vw":36.9},{"c":36.8,"h":36.81,"l":36.8,"n":5,"o":36.81,"t":"2026-10-15T12:00:00Z","v":468,"vw":36.806865},{"c":36.9,"h":36.9,"l":36.9,"n":2,"o":36.9,"t":"2026-10-15T12:15:00Z","v":105,"vw":36.9},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-15T12:30:00Z","v":126,"vw":36.89},{"c":36.71,"h":36.74,"l":36.71,"n":3,"o":36.74,"t":"2026-10-15T12:45:00Z","v":501,"vw":36.716},{"c":36.9,"h":36.9,"l":36.9,"n":7,"o":36.9,"t":"2026-10-15T13:00:00Z","v":993,"vw":36.9},{"c":37.29,"h":37.29,"l":36.75,"n":27,"o":36.77,"t":"2026-10-15T13:15:00Z","v":10069,"vw":36.961727},{"c":37.7,"h":38.055,"l":37.4,"n":3956,"o":37.4,"t":"2026-10-15T13:30:00Z","v":455082,"vw":37.802685},{"c":38.02,"h":38.16,"l":37.66,"n":3241,"o":37.73,"t":"2026-10-15T13:45:00Z","v":253917,"vw":37.995255},{"c":38.14,"h":38.14,"l":37.93,"n":2710,"o":38.05,"t":"2026-10-15T14:00:00Z","v":190148,"vw":38.047493},{"c":37.95,"h":38.28,"l":37.86,"n":3678,"o":38.15,"t":"2026-10-15T14:15:00Z","v":307718,"vw":38.05876},{"c":38.01,"h":38.09,"l":37.96,"n":2810,"o":37.97,"t":"2026-10-15T14:30:00Z","v":172422,"vw":38.024449},{"c":38.02,"h":38.02,"l":37.865,"n":2062,"o":37.98,"t":"2026-10-15T14:45:00Z","v":114920,"vw":37.936},{"c":37.97,"h":38.09,"l":37.97,"n":2248,"o":38.02,"t":"2026-10-15T15:00:00Z","v":116409,"vw":38.038591},{"c":37.87,"h":38,"l":37.865,"n":1957,"o":37.98,"t":"2026-10-15T15:15:00Z","v":87658,"vw":37.937175},{"c":37.81,"h":37.98,"l":37.78,"n":1834,"o":37.88,"t":"2026-10-15T15:30:00Z","v":104605,"vw":37.902058},{"c":37.84,"h":37.87,"l":37.7,"n":2090,"o":37.8,"t":"2026-10-15T15:45:00Z","v":173944,"vw":37.777541},{"c":37.77,"h":37.855,"l":37.715,"n":1958,"o":37.85,"t":"2026-10-15T16:00:00Z","v":111198,"vw":37.758586},{"c":37.88,"h":37.92,"l":37.77,"n":1990,"o":37.775,"t":"2026-10-15T16:15:00Z","v":131251,"vw":37.838079},{"c":37.94,"h":37.94,"l":37.84,"n":1532,"o":37.865,"t":"2026-10-15T16:30:00Z","v":90581,"vw":37.865127},{"c":37.935,"h":37.96,"l":37.91,"n":1926,"o":37.93,"t":"2026-10-15T16:45:00Z","v":114960,"vw":37.935944},{"c":37.905,"h":37.95,"l":37.845,"n":1911,"o":37.94,"t":"2026-10-15T17:00:00Z","v":92893,"vw":37.890845},{"c":37.935,"h":37.95,"l":37.885,"n":1681,"o":37.9,"t":"2026-10-15T17:15:00Z","v":84123,"vw":37.914127},{"c":38.035,"h":38.065,"l":37.93,"n":2342,"o":37.935,"t":"2026-10-15T17:30:00Z","v":154773,"vw":37.982089},{"c":38.105,"h":38.125,"l":37.985,"n":2346,"o":38.035,"t":"2026-10-15T17:45:00Z","v":172148,"vw":38.043015},{"c":38.145,"h":38.1565,"l":38.045,"n":2356,"o":38.105,"t":"2026-10-15T18:00:00Z","v":168596,"vw":38.109458},{"c":38.06,"h":38.155,"l":38.05,"n":1939,"o":38.145,"t":"2026-10-15T18:15:00Z","v":111258,"vw":38.093795},{"c":38.095,"h":38.1,"l":38.03,"n":2048,"o":38.065,"t":"2026-10-15T18:30:00Z","v":126482,"vw":38.063779},{"c":38.125,"h":38.19,"l":38.095,"n":2276,"o":38.095,"t":"2026-10-15T18:45:00Z","v":134558,"vw":38.15174},{"c":38.115,"h":38.155,"l":38.075,"n":2164,"o":38.125,"t":"2026-10-15T19:00:00Z","v":118219,"vw":38.108686},{"c":38.17,"h":38.23,"l":38.125,"n":3308,"o":38.125,"t":"2026-10-15T19:15:00Z","v":230810,"vw":38.169794},{"c":38.345,"h":38.415,"l":38.18,"n":5278,"o":38.18,"t":"2026-10-15T19:30:00Z","v":425276,"vw":38.330774},{"c":38.315,"h":38.37,"l":38.245,"n":12724,"o":38.34,"t":"2026-10-15T19:45:00Z","v":1179507,"vw":38.308358},{"c":38.32,"h":38.32,"l":38.32,"n":95,"o":38.32,"t":"2026-10-15T20:00:00Z","v":1432105,"vw":38.32},{"c":38.32,"h":38.32,"l":38.32,"n":2,"o":38.32,"t":"2026-10-15T20:30:00Z","v":8999,"vw":38.32},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-15T20:45:00Z","v":200,"vw":38},{"c":38.33,"h":38.33,"l":38.32,"n":8,"o":38.32,"t":"2026-10-15T22:15:00Z","v":360,"vw":38.324295},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-15T22:30:00Z","v":300,"vw":38.35},{"c":38.4,"h":38.4721,"l":38.4,"n":2,"o":38.4721,"t":"2026-10-15T23:00:00Z","v":1526,"vw":38.424852},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-15T23:15:00Z","v":500,"vw":38.4},{"c":38.48,"h":38.48,"l":38.48,"n":1,"o":38.48,"t":"2026-10-16T08:30:00Z","v":100,"vw":38.48},{"c":38.39,"h":38.4148,"l":38.39,"n":2,"o":38.4148,"t":"2026-10-16T11:00:00Z","v":331,"vw":38.404985},{"c":38.38,"h":38.38,"l":38.38,"n":5,"o":38.38,"t":"2026-10-16T11:15:00Z","v":226,"vw":38.38},{"c":38.39,"h":38.39,"l":38.39,"n":6,"o":38.39,"t":"2026-10-16T12:45:00Z","v":452,"vw":38.39},{"c":38.275,"h":38.3,"l":38.275,"n":9,"o":38.3,"t":"2026-10-16T13:15:00Z","v":361,"vw":38.2875},{"c":38.345,"h":38.47,"l":38.11,"n":1974,"o":38.47,"t":"2026-10-16T13:30:00Z","v":301104,"vw":38.401041},{"c":38.43,"h":38.49,"l":38.19,"n":2884,"o":38.35,"t":"2026-10-16T13:45:00Z","v":216861,"vw":38.388945},{"c":38.21,"h":38.44,"l":38.2,"n":3139,"o":38.42,"t":"2026-10-16T14:00:00Z","v":218358,"vw":38.313714},{"c":38.19,"h":38.29,"l":38.155,"n":3418,"o":38.21,"t":"2026-10-16T14:15:00Z","v":273773,"vw":38.218263},{"c":38.355,"h":38.36,"l":38.175,"n":2672,"o":38.19,"t":"2026-10-16T14:30:00Z","v":193418,"vw":38.253686},{"c":38.345,"h":38.425,"l":38.33,"n":1963,"o":38.355,"t":"2026-10-16T14:45:00Z","v":140289,"vw":38.370019},{"c":38.32,"h":38.375,"l":38.21,"n":2211,"o":38.345,"t":"2026-10-16T15:00:00Z","v":124854,"vw":38.313744},{"c":38.29,"h":38.35,"l":38.235,"n":2137,"o":38.33,"t":"2026-10-16T15:15:00Z","v":125529,"vw":38.303929},{"c":38.35,"h":38.355,"l":38.23,"n":2038,"o":38.28,"t":"2026-10-16T15:30:00Z","v":130274,"vw":38.278712},{"c":38.39,"h":38.435,"l":38.34,"n":2472,"o":38.345,"t":"2026-10-16T15:45:00Z","v":170333,"vw":38.38494},{"c":38.515,"h":38.525,"l":38.37,"n":2257,"o":38.395,"t":"2026-10-16T16:00:00Z","v":164902,"vw":38.448793},{"c":38.46,"h":38.585,"l":38.46,"n":2360,"o":38.52,"t":"2026-10-16T16:15:00Z","v":165320,"vw":38.524428},{"c":38.495,"h":38.52,"l":38.44,"n":1880,"o":38.465,"t":"2026-10-16T16:30:00Z","v":130352,"vw":38.477298},{"c":38.375,"h":38.505,"l":38.36,"n":2156,"o":38.5,"t":"2026-10-16T16:45:00Z","v":148894,"vw":38.43926},{"c":38.33,"h":38.395,"l":38.245,"n":2338,"o":38.38,"t":"2026-10-16T17:00:00Z","v":165424,"vw":38.305106},{"c":38.295,"h":38.33,"l":38.21,"n":2487,"o":38.325,"t":"2026-10-16T17:15:00Z","v":168706,"vw":38.276708},{"c":38.345,"h":38.435,"l":38.285,"n":2356,"o":38.29,"t":"2026-10-16T17:30:00Z","v":146653,"vw":38.33935},{"c":38.165,"h":38.355,"l":38.155,"n":2212,"o":38.35,"t":"2026-10-16T17:45:00Z","v":145867,"vw":38.23269},{"c":38.13,"h":38.185,"l":38.095,"n":2796,"o":38.16,"t":"2026-10-16T18:00:00Z","v":195661,"vw":38.138228},{"c":38.155,"h":38.195,"l":38.105,"n":2326,"o":38.125,"t":"2026-10-16T18:15:00Z","v":137790,"vw":38.151692},{"c":38.2051,"h":38.215,"l":38.135,"n":2564,"o":38.155,"t":"2026-10-16T18:30:00Z","v":157827,"vw":38.172558},{"c":38.285,"h":38.29,"l":38.205,"n":2558,"o":38.21,"t":"2026-10-16T18:45:00Z","v":159836,"vw":38.248191},{"c":38.3,"h":38.32,"l":38.225,"n":3172,"o":38.28,"t":"2026-10-16T19:00:00Z","v":201701,"vw":38.26888},{"c":38.255,"h":38.31,"l":38.215,"n":4046,"o":38.3,"t":"2026-10-16T19:15:00Z","v":324427,"vw":38.272069},{"c":38.135,"h":38.28,"l":38.13,"n":4877,"o":38.25,"t":"2026-10-16T19:30:00Z","v":407171,"vw":38.213445},{"c":38,"h":38.175,"l":37.9,"n":13686,"o":38.135,"t":"2026-10-16T19:45:00Z","v":1327895,"vw":38.000252},{"c":37.96,"h":38.01,"l":37.96,"n":100,"o":38.01,"t":"2026-10-16T20:00:00Z","v":1447120,"vw":38.009996},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-16T20:15:00Z","v":829073,"vw":38.01},{"c":38.01,"h":38.01,"l":37.98,"n":3,"o":37.9811,"t":"2026-10-16T20:30:00Z","v":2261,"vw":38.006999}],"expiry":"2026-10-23","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26277335506476446,"strike":47.06527937234713,"iv":1.1211408457753698,"gamma":0.03141400647616818,"theta":-0.07541784914290588,"vega":0.009186405937359768,"rho":0.0006635296863120774,"breakevenPct":24.514740140520644},{"delta":0.15,"premium":0.5678842892865194,"strike":49.35219591494767,"iv":1.5817520927003756,"gamma":0.038539038600646267,"theta":-0.138394025613509,"vega":0.012218547535977543,"rho":0.0009628335197255577,"breakevenPct":31.334070518900784},{"delta":0.2,"premium":0.6443153798861829,"strike":44.3917845586342,"iv":1.1986299750246294,"gamma":0.04917336199960594,"theta":-0.12736262110435553,"vega":0.01466531964123172,"rho":0.0013073612776631682,"breakevenPct":18.484872240253573},{"delta":0.25,"premium":0.8000730832974683,"strike":42.601807459006814,"iv":1.0885093313285306,"gamma":0.07087301075513155,"theta":-0.13289367184444634,"vega":0.01667205014301291,"rho":0.0016323454558428317,"breakevenPct":14.185426314928398},{"delta":0.3,"premium":0.7924112110271808,"strike":41.33528838993635,"iv":0.9115937785514154,"gamma":0.08985272713747271,"theta":-0.11719698715552243,"vega":0.018154024420764667,"rho":0.0019903543039997275,"breakevenPct":10.833200739183205},{"delta":0.35,"premium":0.6750241545893719,"strike":39.328502415458935,"iv":0.5660149758454106,"gamma":0.1238951690821256,"theta":-0.07995507246376811,"vega":0.01941159420289855,"rho":0.0023649339742913477,"breakevenPct":5.244742357401505},{"delta":0.4,"premium":0.8162857142857144,"strike":38.926984126984124,"iv":0.5681901587301588,"gamma":0.1289615873015873,"theta":-0.08394825396825396,"vega":0.02030222222222222,"rho":0.0026992651172891794,"breakevenPct":4.560036414811476},{"delta":0.45,"premium":0.9591428571428572,"strike":38.53015873015873,"iv":0.5621584126984127,"gamma":0.133644126984127,"theta":-0.08529746031746033,"vega":0.020857777777777777,"rho":0.0030335280653909745,"breakevenPct":3.8918747363893402},{"delta":0.5,"premium":1.158781575037147,"strike":38.15676077265973,"iv":0.5770771173848439,"gamma":0.13097949479940565,"theta":-0.08821456166419019,"vega":0.020968647845468053,"rho":0.003359074168811964,"breakevenPct":3.4347338797602727},{"delta":0.55,"premium":1.3826190476190479,"strike":37.77063492063492,"iv":0.5929534920634921,"gamma":0.1264806349206349,"theta":-0.0900504761904762,"vega":0.020770634920634922,"rho":0.0036802176610993913,"breakevenPct":3.0077715555221505},{"delta":0.6,"premium":1.5762992125984252,"strike":37.395669291338585,"iv":0.5882511811023622,"gamma":0.12453188976377953,"theta":-0.0875492125984252,"vega":0.0202496062992126,"rho":0.004006381809593769,"breakevenPct":2.5308300550829026},{"delta":0.65,"premium":1.6747244094488187,"strike":37.06758530183727,"iv":0.5406133858267717,"gamma":0.1299780839895013,"theta":-0.07764107611548555,"vega":0.01946220472440945,"rho":0.004349084580105096,"breakevenPct":1.9266238129073705},{"delta":0.7,"premium":2.0765658747300213,"strike":36.57127429805615,"iv":0.5844764578833693,"gamma":0.11317926565874734,"theta":-0.07885831533477321,"vega":0.018271058315334775,"rho":0.0046385242916631726,"breakevenPct":1.6780851691296494},{"delta":0.75,"premium":2.6873347107438033,"strike":35.888429752066116,"iv":0.6620061983471077,"gamma":0.09286942148760327,"theta":-0.08128099173553721,"vega":0.016688429752066112,"rho":0.00488855124984291,"breakevenPct":1.48846214893428},{"delta":0.8,"premium":4.86019972451791,"strike":33.82231404958677,"iv":1.0732320936639126,"gamma":0.055266115702479274,"theta":-0.11241046831955928,"vega":0.014622314049586773,"rho":0.00484579483892027,"breakevenPct":1.7693074825169337},{"delta":0.85,"premium":3.484714285714291,"strike":34.82857142857142,"iv":0.6451971428571441,"gamma":0.06985428571428562,"theta":-0.05986857142857156,"vega":0.012237142857142861,"rho":0.0054646304928024055,"breakevenPct":0.7979103243507359},{"delta":0.9,"premium":6.688674365827774,"strike":31.646659667429297,"iv":1.1149291563334074,"gamma":0.03077969747747844,"theta":-0.07709975947871026,"vega":0.009197024602871116,"rho":0.0052234661907454355,"breakevenPct":0.8559169514787425}],"put":[{"delta":0.1,"premium":0.5855452171049417,"strike":27.421808684197668,"iv":2.0874739057930407,"gamma":0.01609160955297418,"theta":-0.13771611629059832,"vega":0.009184580880361094,"rho":-0.0008355949946152845,"breakevenPct":29.396833814541626},{"delta":0.15,"premium":0.9623856887809407,"strike":29.696783310051465,"iv":2.0429803462887284,"gamma":0.024090123532067936,"theta":-0.17977558133466454,"vega":0.012206148812977186,"rho":-0.0012695709016363867,"breakevenPct":24.40305808663372},{"delta":0.2,"premium":0.37896309314586996,"strike":35.526362038664324,"iv":0.6174710017574693,"gamma":0.08606924428822495,"theta":-0.06409068541300528,"vega":0.014721265377855888,"rho":-0.0015225422003138983,"breakevenPct":7.531178780535496},{"delta":0.25,"premium":0.5283479789103691,"strike":35.96572934973638,"iv":0.64198769771529,"gamma":0.09388998242530755,"theta":-0.07560210896309313,"vega":0.016742355008787343,"rho":-0.0019137871692166534,"breakevenPct":6.768267901010225},{"delta":0.3,"premium":0.6262359550561797,"strike":36.550561797752806,"iv":0.596429213483146,"gamma":0.11057640449438202,"theta":-0.07655955056179775,"vega":0.018251685393258426,"rho":-0.002298023695585482,"breakevenPct":5.487172210742872},{"delta":0.35,"premium":0.7947752808988763,"strike":36.951845906902086,"iv":0.6101531300160514,"gamma":0.11515104333868378,"theta":-0.08338138041733548,"vega":0.01945553772070626,"rho":-0.002693141383359457,"breakevenPct":4.87484707707652},{"delta":0.4,"premium":0.9643377483443709,"strike":37.36423841059602,"iv":0.6102701986754967,"gamma":0.11999801324503312,"theta":-0.08667682119205299,"vega":0.020255629139072848,"rho":-0.0030886303931752677,"breakevenPct":4.2359887864991945},{"delta":0.45,"premium":1.1584168012924072,"strike":37.77140549273021,"iv":0.6134996768982229,"gamma":0.12219709208400646,"theta":-0.08906558966074314,"vega":0.02077140549273021,"rho":-0.0034881653057061896,"breakevenPct":3.6753783440205097},{"delta":0.5,"premium":1.3456511627906975,"strike":38.168217054263565,"iv":0.6068761240310078,"gamma":0.12458403100775194,"theta":-0.08858418604651162,"vega":0.02096635658914729,"rho":-0.003886781962904849,"breakevenPct":3.1240044949411434},{"delta":0.55,"premium":1.506969486823856,"strike":38.5499306518724,"iv":0.5834056865464632,"gamma":0.12875936199722607,"theta":-0.08427128987517335,"vega":0.02082011095700416,"rho":-0.004281215987741047,"breakevenPct":2.5441695210509163},{"delta":0.6,"premium":1.6595353675450764,"strike":38.89667128987517,"iv":0.5549729542302357,"gamma":0.1319493758668516,"theta":-0.07782191400832178,"vega":0.020265325936199723,"rho":-0.004673023093961583,"breakevenPct":2.0333177523543795},{"delta":0.65,"premium":2.2606935817805387,"strike":39.5351966873706,"iv":0.6474068322981367,"gamma":0.10867204968944098,"theta":-0.0871902691511387,"vega":0.019515527950310557,"rho":-0.0051447083416432254,"breakevenPct":1.9350089303076436},{"delta":0.7,"premium":2.6589007421150277,"strike":40.07096474953618,"iv":0.6562289424860853,"gamma":0.1004604823747681,"theta":-0.08244712430426715,"vega":0.01822022263450835,"rho":-0.005580993403487386,"breakevenPct":1.5731017957875535},{"delta":0.75,"premium":3.2363589981447127,"strike":40.76669758812616,"iv":0.6771009276437848,"gamma":0.08830834879406307,"theta":-0.07604638218923933,"vega":0.01645769944341373,"rho":-0.006049619017931183,"breakevenPct":1.2619347803697736},{"delta":0.8,"premium":3.813817254174398,"strike":41.46243042671614,"iv":0.6979729128014843,"gamma":0.07615621521335805,"theta":-0.06964564007421149,"vega":0.014695176252319107,"rho":-0.00651824463237498,"breakevenPct":0.9507677649519938},{"delta":0.85,"premium":3.142335260115607,"strike":40.95317919075144,"iv":0.5153135260115607,"gamma":0.08829560693641618,"theta":-0.0433806936416185,"vega":0.012029942196531793,"rho":-0.006753788585322748,"breakevenPct":0.5239570359488572},{"delta":0.9,"premium":2.7778151260504202,"strike":40.726890756302524,"iv":0.37547899159663867,"gamma":0.08896218487394957,"theta":-0.020674789915966385,"vega":0.009173949579831933,"rho":-0.007044900549151574,"breakevenPct":0.16028510851854255}]},"raw":{"call":[{"delta":0.1,"premium":0.26277335506476446,"strike":47.06527937234713,"iv":1.1211408457753698,"gamma":0.03141400647616818,"theta":-0.07541784914290588,"vega":0.009186405937359768,"rho":0.0006635296863120774,"breakevenPct":24.514740140520644},{"delta":0.15,"premium":0.5678842892865194,"strike":49.35219591494767,"iv":1.5817520927003756,"gamma":0.038539038600646267,"theta":-0.138394025613509,"vega":0.012218547535977543,"rho":0.0009628335197255577,"breakevenPct":31.334070518900784},{"delta":0.2,"premium":0.6443153798861829,"strike":44.3917845586342,"iv":1.1986299750246294,"gamma":0.04917336199960594,"theta":-0.12736262110435553,"vega":0.01466531964123172,"rho":0.0013073612776631682,"breakevenPct":18.484872240253573},{"delta":0.25,"premium":0.8000730832974683,"strike":42.601807459006814,"iv":1.0885093313285306,"gamma":0.07087301075513155,"theta":-0.13289367184444634,"vega":0.01667205014301291,"rho":0.0016323454558428317,"breakevenPct":14.185426314928398},{"delta":0.3,"premium":0.7924112110271808,"strike":41.33528838993635,"iv":0.9115937785514154,"gamma":0.08985272713747271,"theta":-0.11719698715552243,"vega":0.018154024420764667,"rho":0.0019903543039997275,"breakevenPct":10.833200739183205},{"delta":0.35,"premium":0.6750241545893719,"strike":39.328502415458935,"iv":0.5660149758454106,"gamma":0.1238951690821256,"theta":-0.07995507246376811,"vega":0.01941159420289855,"rho":0.0023649339742913477,"breakevenPct":5.244742357401505},{"delta":0.4,"premium":0.8162857142857144,"strike":38.926984126984124,"iv":0.5681901587301588,"gamma":0.1289615873015873,"theta":-0.08394825396825396,"vega":0.02030222222222222,"rho":0.0026992651172891794,"breakevenPct":4.560036414811476},{"delta":0.45,"premium":0.9591428571428572,"strike":38.53015873015873,"iv":0.5621584126984127,"gamma":0.133644126984127,"theta":-0.08529746031746033,"vega":0.020857777777777777,"rho":0.0030335280653909745,"breakevenPct":3.8918747363893402},{"delta":0.5,"premium":1.158781575037147,"strike":38.15676077265973,"iv":0.5770771173848439,"gamma":0.13097949479940565,"theta":-0.08821456166419019,"vega":0.020968647845468053,"rho":0.003359074168811964,"breakevenPct":3.4347338797602727},{"delta":0.55,"premium":1.3826190476190479,"strike":37.77063492063492,"iv":0.5929534920634921,"gamma":0.1264806349206349,"theta":-0.0900504761904762,"vega":0.020770634920634922,"rho":0.0036802176610993913,"breakevenPct":3.0077715555221505},{"delta":0.6,"premium":1.5762992125984252,"strike":37.395669291338585,"iv":0.5882511811023622,"gamma":0.12453188976377953,"theta":-0.0875492125984252,"vega":0.0202496062992126,"rho":0.004006381809593769,"breakevenPct":2.5308300550829026},{"delta":0.65,"premium":1.6747244094488187,"strike":37.06758530183727,"iv":0.5406133858267717,"gamma":0.1299780839895013,"theta":-0.07764107611548555,"vega":0.01946220472440945,"rho":0.004349084580105096,"breakevenPct":1.9266238129073705},{"delta":0.7,"premium":2.0765658747300213,"strike":36.57127429805615,"iv":0.5844764578833693,"gamma":0.11317926565874734,"theta":-0.07885831533477321,"vega":0.018271058315334775,"rho":0.0046385242916631726,"breakevenPct":1.6780851691296494},{"delta":0.75,"premium":2.6873347107438033,"strike":35.888429752066116,"iv":0.6620061983471077,"gamma":0.09286942148760327,"theta":-0.08128099173553721,"vega":0.016688429752066112,"rho":0.00488855124984291,"breakevenPct":1.48846214893428},{"delta":0.8,"premium":4.86019972451791,"strike":33.82231404958677,"iv":1.0732320936639126,"gamma":0.055266115702479274,"theta":-0.11241046831955928,"vega":0.014622314049586773,"rho":0.00484579483892027,"breakevenPct":1.7693074825169337},{"delta":0.85,"premium":3.484714285714291,"strike":34.82857142857142,"iv":0.6451971428571441,"gamma":0.06985428571428562,"theta":-0.05986857142857156,"vega":0.012237142857142861,"rho":0.0054646304928024055,"breakevenPct":0.7979103243507359},{"delta":0.9,"premium":6.688674365827774,"strike":31.646659667429297,"iv":1.1149291563334074,"gamma":0.03077969747747844,"theta":-0.07709975947871026,"vega":0.009197024602871116,"rho":0.0052234661907454355,"breakevenPct":0.8559169514787425}],"put":[{"delta":0.1,"premium":0.5855452171049417,"strike":27.421808684197668,"iv":2.0874739057930407,"gamma":0.01609160955297418,"theta":-0.13771611629059832,"vega":0.009184580880361094,"rho":-0.0008355949946152845,"breakevenPct":29.396833814541626},{"delta":0.15,"premium":0.9623856887809407,"strike":29.696783310051465,"iv":2.0429803462887284,"gamma":0.024090123532067936,"theta":-0.17977558133466454,"vega":0.012206148812977186,"rho":-0.0012695709016363867,"breakevenPct":24.40305808663372},{"delta":0.2,"premium":0.37896309314586996,"strike":35.526362038664324,"iv":0.6174710017574693,"gamma":0.08606924428822495,"theta":-0.06409068541300528,"vega":0.014721265377855888,"rho":-0.0015225422003138983,"breakevenPct":7.531178780535496},{"delta":0.25,"premium":0.5283479789103691,"strike":35.96572934973638,"iv":0.64198769771529,"gamma":0.09388998242530755,"theta":-0.07560210896309313,"vega":0.016742355008787343,"rho":-0.0019137871692166534,"breakevenPct":6.768267901010225},{"delta":0.3,"premium":0.6262359550561797,"strike":36.550561797752806,"iv":0.596429213483146,"gamma":0.11057640449438202,"theta":-0.07655955056179775,"vega":0.018251685393258426,"rho":-0.002298023695585482,"breakevenPct":5.487172210742872},{"delta":0.35,"premium":0.7947752808988763,"strike":36.951845906902086,"iv":0.6101531300160514,"gamma":0.11515104333868378,"theta":-0.08338138041733548,"vega":0.01945553772070626,"rho":-0.002693141383359457,"breakevenPct":4.87484707707652},{"delta":0.4,"premium":0.9643377483443709,"strike":37.36423841059602,"iv":0.6102701986754967,"gamma":0.11999801324503312,"theta":-0.08667682119205299,"vega":0.020255629139072848,"rho":-0.0030886303931752677,"breakevenPct":4.2359887864991945},{"delta":0.45,"premium":1.1584168012924072,"strike":37.77140549273021,"iv":0.6134996768982229,"gamma":0.12219709208400646,"theta":-0.08906558966074314,"vega":0.02077140549273021,"rho":-0.0034881653057061896,"breakevenPct":3.6753783440205097},{"delta":0.5,"premium":1.3456511627906975,"strike":38.168217054263565,"iv":0.6068761240310078,"gamma":0.12458403100775194,"theta":-0.08858418604651162,"vega":0.02096635658914729,"rho":-0.003886781962904849,"breakevenPct":3.1240044949411434},{"delta":0.55,"premium":1.506969486823856,"strike":38.5499306518724,"iv":0.5834056865464632,"gamma":0.12875936199722607,"theta":-0.08427128987517335,"vega":0.02082011095700416,"rho":-0.004281215987741047,"breakevenPct":2.5441695210509163},{"delta":0.6,"premium":1.6595353675450764,"strike":38.89667128987517,"iv":0.5549729542302357,"gamma":0.1319493758668516,"theta":-0.07782191400832178,"vega":0.020265325936199723,"rho":-0.004673023093961583,"breakevenPct":2.0333177523543795},{"delta":0.65,"premium":2.2606935817805387,"strike":39.5351966873706,"iv":0.6474068322981367,"gamma":0.10867204968944098,"theta":-0.0871902691511387,"vega":0.019515527950310557,"rho":-0.0051447083416432254,"breakevenPct":1.9350089303076436},{"delta":0.7,"premium":2.6589007421150277,"strike":40.07096474953618,"iv":0.6562289424860853,"gamma":0.1004604823747681,"theta":-0.08244712430426715,"vega":0.01822022263450835,"rho":-0.005580993403487386,"breakevenPct":1.5731017957875535},{"delta":0.75,"premium":3.2363589981447127,"strike":40.76669758812616,"iv":0.6771009276437848,"gamma":0.08830834879406307,"theta":-0.07604638218923933,"vega":0.01645769944341373,"rho":-0.006049619017931183,"breakevenPct":1.2619347803697736},{"delta":0.8,"premium":3.813817254174398,"strike":41.46243042671614,"iv":0.6979729128014843,"gamma":0.07615621521335805,"theta":-0.06964564007421149,"vega":0.014695176252319107,"rho":-0.00651824463237498,"breakevenPct":0.9507677649519938},{"delta":0.85,"premium":3.142335260115607,"strike":40.95317919075144,"iv":0.5153135260115607,"gamma":0.08829560693641618,"theta":-0.0433806936416185,"vega":0.012029942196531793,"rho":-0.006753788585322748,"breakevenPct":0.5239570359488572},{"delta":0.9,"premium":2.7778151260504202,"strike":40.726890756302524,"iv":0.37547899159663867,"gamma":0.08896218487394957,"theta":-0.020674789915966385,"vega":0.009173949579831933,"rho":-0.007044900549151574,"breakevenPct":0.16028510851854255}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}