{"symbol":"OPLN","url":"https://intraalpha.com/companies/OPLN","capturedAt":"2026-10-22T20:46:46.832Z","state":"ready","quote":{"symbol":"OPLN","last_price":38.05,"prev_close":37.44,"regular_close":38.05,"change":0.61,"change_pct":1.6293,"regular_change":0.61,"regular_change_pct":1.6293,"extended_change":0,"extended_change_pct":0,"bid":37.54,"ask":38.52,"bid_size":100,"ask_size":100,"volume":763839,"vwap":37.951046,"open":37.63,"high":38.13,"low":37.41,"close":38.05,"trade_count":13861,"last_trade_at":"2026-10-22T20:10:00.001318486Z","last_quote_at":"2026-10-22T20:01:49.780600507Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:46:42.743102463-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"OPLN","fetched_at":"2026-10-22T20:46:46.343574+00:00","name":"OPENLANE, Inc.","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"AUTO & TRUCK DEALERSHIPS","country":"USA","description":"OPENLANE, Inc., is a digital marketplace for used vehicles, which connects sellers and buyers in the United States, Canada, Continental Europe and the United Kingdom. The company is headquartered in Carmel, Indiana.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4570295000,"ebitda":444800000,"pe_ratio":null,"peg_ratio":1.219,"book_value":12.78,"dividend_per_share":null,"dividend_yield":null,"eps":-0.85,"revenue_ttm":2075200000,"gross_profit_ttm":951400000,"profit_margin":0.0967,"operating_margin_ttm":0.168,"return_on_assets_ttm":0.0458,"return_on_equity_ttm":0.112,"quarterly_earnings_growth":1.133,"quarterly_revenue_growth":0.151,"analyst_target_price":46.22,"analyst_number":4,"beta":1.275,"fifty_two_week_high":42.9,"fifty_two_week_low":24.32,"fifty_day_ma":35.22,"two_hundred_day_ma":33.9,"shares_outstanding":122070000,"forward_pe":21.51,"price_to_sales":2.202,"price_to_book":2.656,"ev_to_revenue":2.202,"ev_to_ebitda":13.58},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:46:46.343574+00:00"},"optionObservedAt":"2026-10-22T19:58:01.418Z","bars":[{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-15T11:55:00Z","v":247,"vw":36.81},{"c":37.225,"h":37.6579,"l":37.09,"n":34,"o":37.09,"t":"2026-10-15T13:30:00Z","v":5005,"vw":37.161362},{"c":37.41,"h":37.45,"l":37.11,"n":57,"o":37.255,"t":"2026-10-15T13:35:00Z","v":2088,"vw":37.300941},{"c":37.45,"h":37.54,"l":37.44,"n":37,"o":37.54,"t":"2026-10-15T13:40:00Z","v":1412,"vw":37.465714},{"c":37.49,"h":37.62,"l":37.235,"n":135,"o":37.3,"t":"2026-10-15T13:45:00Z","v":9241,"vw":37.45081},{"c":37.555,"h":37.58,"l":37.51,"n":87,"o":37.5453,"t":"2026-10-15T13:50:00Z","v":3857,"vw":37.550792},{"c":37.73,"h":37.73,"l":37.6,"n":201,"o":37.61,"t":"2026-10-15T13:55:00Z","v":5324,"vw":37.684729},{"c":37.85,"h":37.9,"l":37.71,"n":252,"o":37.73,"t":"2026-10-15T14:00:00Z","v":13039,"vw":37.807794},{"c":37.85,"h":37.9275,"l":37.765,"n":346,"o":37.85,"t":"2026-10-15T14:05:00Z","v":23647,"vw":37.858087},{"c":37.87,"h":37.91,"l":37.81,"n":234,"o":37.88,"t":"2026-10-15T14:10:00Z","v":27532,"vw":37.851142},{"c":37.665,"h":37.865,"l":37.665,"n":210,"o":37.865,"t":"2026-10-15T14:15:00Z","v":12419,"vw":37.802087},{"c":37.6775,"h":37.705,"l":37.64,"n":80,"o":37.68,"t":"2026-10-15T14:20:00Z","v":3680,"vw":37.680731},{"c":37.465,"h":37.685,"l":37.435,"n":247,"o":37.685,"t":"2026-10-15T14:25:00Z","v":67090,"vw":37.65391},{"c":37.57,"h":37.59,"l":37.51,"n":130,"o":37.51,"t":"2026-10-15T14:30:00Z","v":4609,"vw":37.56382},{"c":37.61,"h":37.67,"l":37.58,"n":176,"o":37.6,"t":"2026-10-15T14:35:00Z","v":7473,"vw":37.6278},{"c":37.72,"h":37.73,"l":37.62,"n":211,"o":37.62,"t":"2026-10-15T14:40:00Z","v":9400,"vw":37.678959},{"c":37.595,"h":37.72,"l":37.59,"n":217,"o":37.69,"t":"2026-10-15T14:45:00Z","v":12546,"vw":37.618775},{"c":37.58,"h":37.65,"l":37.58,"n":101,"o":37.59,"t":"2026-10-15T14:50:00Z","v":3811,"vw":37.627011},{"c":37.72,"h":37.73,"l":37.61,"n":188,"o":37.61,"t":"2026-10-15T14:55:00Z","v":7566,"vw":37.663291},{"c":37.73,"h":37.73,"l":37.675,"n":193,"o":37.71,"t":"2026-10-15T15:00:00Z","v":9881,"vw":37.701298},{"c":37.775,"h":37.775,"l":37.72,"n":131,"o":37.74,"t":"2026-10-15T15:05:00Z","v":6082,"vw":37.750387},{"c":37.82,"h":37.821579,"l":37.74,"n":218,"o":37.775,"t":"2026-10-15T15:10:00Z","v":11603,"vw":37.795933},{"c":37.83,"h":37.85,"l":37.81,"n":168,"o":37.82,"t":"2026-10-15T15:15:00Z","v":10036,"vw":37.821558},{"c":37.81,"h":37.85,"l":37.8,"n":132,"o":37.83,"t":"2026-10-15T15:20:00Z","v":9029,"vw":37.818071},{"c":37.885,"h":37.885,"l":37.81,"n":207,"o":37.81,"t":"2026-10-15T15:25:00Z","v":7664,"vw":37.858339},{"c":37.818521,"h":37.91,"l":37.818521,"n":241,"o":37.88,"t":"2026-10-15T15:30:00Z","v":10893,"vw":37.873284},{"c":37.82,"h":37.85,"l":37.81,"n":138,"o":37.825,"t":"2026-10-15T15:35:00Z","v":8353,"vw":37.831385},{"c":37.82,"h":37.86,"l":37.82,"n":125,"o":37.85,"t":"2026-10-15T15:40:00Z","v":3669,"vw":37.838462},{"c":37.8199,"h":37.87,"l":37.79,"n":197,"o":37.808821,"t":"2026-10-15T15:45:00Z","v":11893,"vw":37.840726},{"c":37.76,"h":37.8,"l":37.76,"n":128,"o":37.79,"t":"2026-10-15T15:50:00Z","v":4674,"vw":37.778861},{"c":37.77,"h":37.79,"l":37.76,"n":143,"o":37.77,"t":"2026-10-15T15:55:00Z","v":3815,"vw":37.768421},{"c":37.685,"h":37.77,"l":37.685,"n":254,"o":37.77,"t":"2026-10-15T16:00:00Z","v":22069,"vw":37.736436},{"c":37.7,"h":37.715,"l":37.69,"n":135,"o":37.69,"t":"2026-10-15T16:05:00Z","v":7788,"vw":37.703763},{"c":37.67,"h":37.75,"l":37.67,"n":241,"o":37.7,"t":"2026-10-15T16:10:00Z","v":14323,"vw":37.719753},{"c":37.585,"h":37.66,"l":37.585,"n":110,"o":37.66,"t":"2026-10-15T16:15:00Z","v":4509,"vw":37.61769},{"c":37.61,"h":37.63,"l":37.61,"n":90,"o":37.61,"t":"2026-10-15T16:20:00Z","v":5061,"vw":37.618719},{"c":37.61,"h":37.61,"l":37.57,"n":86,"o":37.61,"t":"2026-10-15T16:25:00Z","v":3950,"vw":37.589565},{"c":37.52,"h":37.6,"l":37.52,"n":233,"o":37.6,"t":"2026-10-15T16:30:00Z","v":15358,"vw":37.560125},{"c":37.485,"h":37.55,"l":37.485,"n":139,"o":37.5,"t":"2026-10-15T16:35:00Z","v":10608,"vw":37.5036},{"c":37.365,"h":37.49,"l":37.36,"n":314,"o":37.48,"t":"2026-10-15T16:40:00Z","v":29175,"vw":37.43016},{"c":37.38,"h":37.38,"l":37.365,"n":71,"o":37.38,"t":"2026-10-15T16:45:00Z","v":2862,"vw":37.374688},{"c":37.41,"h":37.42,"l":37.36,"n":189,"o":37.39,"t":"2026-10-15T16:50:00Z","v":10403,"vw":37.391735},{"c":37.33,"h":37.4,"l":37.33,"n":200,"o":37.395,"t":"2026-10-15T16:55:00Z","v":12524,"vw":37.367501},{"c":37.32,"h":37.36,"l":37.32,"n":147,"o":37.33,"t":"2026-10-15T17:00:00Z","v":6668,"vw":37.331842},{"c":37.275,"h":37.33,"l":37.275,"n":157,"o":37.33,"t":"2026-10-15T17:05:00Z","v":6984,"vw":37.319221},{"c":37.28,"h":37.32,"l":37.26,"n":270,"o":37.28,"t":"2026-10-15T17:10:00Z","v":19501,"vw":37.283105},{"c":37.34,"h":37.355,"l":37.28,"n":238,"o":37.28,"t":"2026-10-15T17:15:00Z","v":9418,"vw":37.320125},{"c":37.3,"h":37.36,"l":37.3,"n":184,"o":37.34,"t":"2026-10-15T17:20:00Z","v":8989,"vw":37.351858},{"c":37.295,"h":37.33,"l":37.295,"n":53,"o":37.305,"t":"2026-10-15T17:25:00Z","v":1550,"vw":37.310426},{"c":37.32,"h":37.34,"l":37.3,"n":130,"o":37.305,"t":"2026-10-15T17:30:00Z","v":6309,"vw":37.314776},{"c":37.355,"h":37.355,"l":37.325,"n":100,"o":37.325,"t":"2026-10-15T17:35:00Z","v":6748,"vw":37.341454},{"c":37.355,"h":37.37,"l":37.3,"n":145,"o":37.355,"t":"2026-10-15T17:40:00Z","v":7200,"vw":37.336252},{"c":37.41,"h":37.43,"l":37.355,"n":120,"o":37.355,"t":"2026-10-15T17:45:00Z","v":4703,"vw":37.403675},{"c":37.43,"h":37.435,"l":37.41,"n":100,"o":37.42,"t":"2026-10-15T17:50:00Z","v":5080,"vw":37.422292},{"c":37.455,"h":37.46,"l":37.43,"n":164,"o":37.44,"t":"2026-10-15T17:55:00Z","v":9005,"vw":37.440415},{"c":37.44,"h":37.5,"l":37.44,"n":254,"o":37.48,"t":"2026-10-15T18:00:00Z","v":13763,"vw":37.469531},{"c":37.39,"h":37.455,"l":37.385,"n":166,"o":37.44,"t":"2026-10-15T18:05:00Z","v":9463,"vw":37.424311},{"c":37.39,"h":37.4,"l":37.37,"n":162,"o":37.39,"t":"2026-10-15T18:10:00Z","v":7244,"vw":37.385318},{"c":37.39,"h":37.42,"l":37.365,"n":168,"o":37.39,"t":"2026-10-15T18:15:00Z","v":8082,"vw":37.398556},{"c":37.4,"h":37.41,"l":37.33,"n":264,"o":37.37,"t":"2026-10-15T18:20:00Z","v":14841,"vw":37.351715},{"c":37.33,"h":37.35,"l":37.32,"n":142,"o":37.35,"t":"2026-10-15T18:25:00Z","v":5866,"vw":37.332298},{"c":37.305,"h":37.355,"l":37.305,"n":212,"o":37.35,"t":"2026-10-15T18:30:00Z","v":8307,"vw":37.334584},{"c":37.265,"h":37.275,"l":37.24,"n":191,"o":37.25,"t":"2026-10-15T18:35:00Z","v":7779,"vw":37.257369},{"c":37.285,"h":37.315,"l":37.285,"n":202,"o":37.29,"t":"2026-10-15T18:40:00Z","v":10823,"vw":37.29833},{"c":37.175,"h":37.26,"l":37.175,"n":173,"o":37.26,"t":"2026-10-15T18:45:00Z","v":7012,"vw":37.216361},{"c":37.175,"h":37.205,"l":37.16,"n":198,"o":37.2,"t":"2026-10-15T18:50:00Z","v":8355,"vw":37.178158},{"c":37.22,"h":37.225,"l":37.165,"n":237,"o":37.175,"t":"2026-10-15T18:55:00Z","v":10129,"vw":37.195338},{"c":37.27,"h":37.27,"l":37.215,"n":124,"o":37.215,"t":"2026-10-15T19:00:00Z","v":4016,"vw":37.25011},{"c":37.27,"h":37.32,"l":37.25,"n":241,"o":37.285,"t":"2026-10-15T19:05:00Z","v":14253,"vw":37.267544},{"c":37.26,"h":37.29,"l":37.255,"n":147,"o":37.27,"t":"2026-10-15T19:10:00Z","v":6959,"vw":37.267742},{"c":37.28,"h":37.31,"l":37.26,"n":151,"o":37.26,"t":"2026-10-15T19:15:00Z","v":6021,"vw":37.27847},{"c":37.29,"h":37.36,"l":37.28,"n":269,"o":37.28,"t":"2026-10-15T19:20:00Z","v":12300,"vw":37.323432},{"c":37.295,"h":37.32,"l":37.29,"n":313,"o":37.295,"t":"2026-10-15T19:25:00Z","v":19370,"vw":37.298142},{"c":37.28,"h":37.33,"l":37.28,"n":284,"o":37.295,"t":"2026-10-15T19:30:00Z","v":12152,"vw":37.301253},{"c":37.15,"h":37.27,"l":37.15,"n":479,"o":37.27,"t":"2026-10-15T19:35:00Z","v":27753,"vw":37.234962},{"c":37.14,"h":37.19,"l":37.1,"n":552,"o":37.15,"t":"2026-10-15T19:40:00Z","v":37437,"vw":37.157088},{"c":37.05,"h":37.13,"l":37.04,"n":745,"o":37.13,"t":"2026-10-15T19:45:00Z","v":45234,"vw":37.078079},{"c":37.04,"h":37.05,"l":36.99,"n":926,"o":37.05,"t":"2026-10-15T19:50:00Z","v":83349,"vw":37.012069},{"c":36.97,"h":37.15,"l":36.96,"n":2863,"o":37.05,"t":"2026-10-15T19:55:00Z","v":269449,"vw":37.062258},{"c":36.98,"h":37.01,"l":36.98,"n":37,"o":37.01,"t":"2026-10-15T20:00:00Z","v":359604,"vw":36.980011},{"c":37.19,"h":37.27,"l":37.05,"n":48,"o":37.05,"t":"2026-10-16T13:30:00Z","v":16634,"vw":37.066014},{"c":37.435,"h":37.435,"l":36.93,"n":40,"o":36.93,"t":"2026-10-16T13:35:00Z","v":3217,"vw":37.198633},{"c":37.425,"h":37.425,"l":37.255,"n":63,"o":37.255,"t":"2026-10-16T13:40:00Z","v":3889,"vw":37.299629},{"c":37.48,"h":37.48,"l":37.29,"n":89,"o":37.29,"t":"2026-10-16T13:45:00Z","v":4205,"vw":37.371576},{"c":37.595,"h":37.595,"l":37.48,"n":66,"o":37.49,"t":"2026-10-16T13:50:00Z","v":2362,"vw":37.509083},{"c":37.62,"h":37.69,"l":37.59,"n":173,"o":37.6,"t":"2026-10-16T13:55:00Z","v":8571,"vw":37.643369},{"c":37.43,"h":37.6,"l":37.43,"n":134,"o":37.6,"t":"2026-10-16T14:00:00Z","v":5287,"vw":37.515516},{"c":37.275,"h":37.41,"l":37.2401,"n":170,"o":37.395,"t":"2026-10-16T14:05:00Z","v":16860,"vw":37.376119},{"c":37.16,"h":37.255,"l":37.16,"n":112,"o":37.24,"t":"2026-10-16T14:10:00Z","v":13023,"vw":37.2428},{"c":37.17,"h":37.175,"l":37.11,"n":140,"o":37.16,"t":"2026-10-16T14:15:00Z","v":3894,"vw":37.144551},{"c":37.2,"h":37.2,"l":37.17,"n":161,"o":37.17,"t":"2026-10-16T14:20:00Z","v":6892,"vw":37.181077},{"c":37.14,"h":37.2,"l":37.14,"n":127,"o":37.17,"t":"2026-10-16T14:25:00Z","v":3937,"vw":37.174159},{"c":37.18,"h":37.18,"l":37.13,"n":115,"o":37.14,"t":"2026-10-16T14:30:00Z","v":2297,"vw":37.158889},{"c":37.14,"h":37.17,"l":37.135,"n":103,"o":37.16,"t":"2026-10-16T14:35:00Z","v":3610,"vw":37.147985},{"c":37.06,"h":37.14,"l":37.06,"n":150,"o":37.14,"t":"2026-10-16T14:40:00Z","v":5526,"vw":37.091458},{"c":37.035,"h":37.06,"l":37.005,"n":127,"o":37.045,"t":"2026-10-16T14:45:00Z","v":3689,"vw":37.027749},{"c":37.04,"h":37.085,"l":37.02,"n":222,"o":37.06,"t":"2026-10-16T14:50:00Z","v":7412,"vw":37.044986},{"c":37,"h":37.04,"l":37,"n":118,"o":37.03,"t":"2026-10-16T14:55:00Z","v":3929,"vw":37.020578},{"c":36.955,"h":37.02,"l":36.95,"n":131,"o":37.02,"t":"2026-10-16T15:00:00Z","v":4569,"vw":36.983128},{"c":36.975,"h":37.01,"l":36.955,"n":140,"o":36.955,"t":"2026-10-16T15:05:00Z","v":6364,"vw":36.988817},{"c":37,"h":37,"l":36.97,"n":63,"o":36.97,"t":"2026-10-16T15:10:00Z","v":1596,"vw":36.986393},{"c":36.93,"h":37.03,"l":36.92,"n":135,"o":37.03,"t":"2026-10-16T15:15:00Z","v":6374,"vw":36.979798},{"c":36.87,"h":36.95,"l":36.85,"n":178,"o":36.95,"t":"2026-10-16T15:20:00Z","v":5508,"vw":36.900005},{"c":36.865,"h":36.875,"l":36.865,"n":103,"o":36.875,"t":"2026-10-16T15:25:00Z","v":2644,"vw":36.872725},{"c":36.85,"h":36.88,"l":36.83,"n":159,"o":36.85,"t":"2026-10-16T15:30:00Z","v":5836,"vw":36.859483},{"c":36.96,"h":36.995,"l":36.8649,"n":213,"o":36.88,"t":"2026-10-16T15:35:00Z","v":9721,"vw":36.933327},{"c":36.88,"h":36.96,"l":36.88,"n":135,"o":36.96,"t":"2026-10-16T15:40:00Z","v":4336,"vw":36.927926},{"c":36.945,"h":36.97,"l":36.88,"n":202,"o":36.88,"t":"2026-10-16T15:45:00Z","v":9328,"vw":36.941645},{"c":37.03,"h":37.03,"l":36.94,"n":452,"o":36.945,"t":"2026-10-16T15:50:00Z","v":53164,"vw":36.959271},{"c":37.015,"h":37.05,"l":37,"n":303,"o":37.02,"t":"2026-10-16T15:55:00Z","v":14811,"vw":37.022862},{"c":37.07,"h":37.07,"l":36.99,"n":162,"o":37.005,"t":"2026-10-16T16:00:00Z","v":7373,"vw":37.011489},{"c":37.13,"h":37.14,"l":37.075,"n":138,"o":37.075,"t":"2026-10-16T16:05:00Z","v":7101,"vw":37.112946},{"c":37.1458,"h":37.15,"l":37.09,"n":244,"o":37.12,"t":"2026-10-16T16:10:00Z","v":9661,"vw":37.126181},{"c":37.115,"h":37.17,"l":37.11,"n":151,"o":37.17,"t":"2026-10-16T16:15:00Z","v":7031,"vw":37.1308},{"c":37.13,"h":37.15,"l":37.1,"n":133,"o":37.115,"t":"2026-10-16T16:20:00Z","v":7525,"vw":37.134605},{"c":37.15,"h":37.164,"l":37.1,"n":278,"o":37.13,"t":"2026-10-16T16:25:00Z","v":14476,"vw":37.135524},{"c":37.065,"h":37.165,"l":37.06,"n":263,"o":37.15,"t":"2026-10-16T16:30:00Z","v":13203,"vw":37.139592},{"c":37.08,"h":37.08,"l":37.08,"n":47,"o":37.08,"t":"2026-10-16T16:35:00Z","v":1525,"vw":37.08},{"c":37.06,"h":37.07,"l":37.03,"n":161,"o":37.07,"t":"2026-10-16T16:40:00Z","v":5751,"vw":37.056067},{"c":36.985,"h":37.055,"l":36.985,"n":173,"o":37.055,"t":"2026-10-16T16:45:00Z","v":6454,"vw":37.019607},{"c":37.03,"h":37.03,"l":36.96,"n":169,"o":36.985,"t":"2026-10-16T16:50:00Z","v":5929,"vw":36.983938},{"c":37.035,"h":37.05,"l":37.01,"n":145,"o":37.035,"t":"2026-10-16T16:55:00Z","v":4996,"vw":37.020633},{"c":36.96,"h":37.035,"l":36.95,"n":133,"o":37.035,"t":"2026-10-16T17:00:00Z","v":5226,"vw":36.988495},{"c":36.98,"h":36.99,"l":36.94,"n":156,"o":36.955,"t":"2026-10-16T17:05:00Z","v":6947,"vw":36.956957},{"c":36.99,"h":37.04,"l":36.985,"n":177,"o":37,"t":"2026-10-16T17:10:00Z","v":6864,"vw":37.012798},{"c":36.965,"h":37,"l":36.96,"n":92,"o":37,"t":"2026-10-16T17:15:00Z","v":3379,"vw":36.982044},{"c":36.975,"h":36.98,"l":36.94,"n":130,"o":36.97,"t":"2026-10-16T17:20:00Z","v":4572,"vw":36.961646},{"c":37,"h":37,"l":36.955,"n":155,"o":36.99,"t":"2026-10-16T17:25:00Z","v":7094,"vw":36.991569},{"c":36.975,"h":37,"l":36.925,"n":165,"o":37,"t":"2026-10-16T17:30:00Z","v":5543,"vw":36.952439},{"c":36.9701,"h":37.02,"l":36.9701,"n":176,"o":37,"t":"2026-10-16T17:35:00Z","v":13062,"vw":36.990651},{"c":37.03,"h":37.11,"l":36.99,"n":149,"o":36.99,"t":"2026-10-16T17:40:00Z","v":4981,"vw":37.036093},{"c":37.015,"h":37.035,"l":37,"n":89,"o":37.035,"t":"2026-10-16T17:45:00Z","v":4287,"vw":37.012409},{"c":36.95,"h":37,"l":36.93,"n":174,"o":37,"t":"2026-10-16T17:50:00Z","v":7851,"vw":36.959592},{"c":36.94,"h":36.96,"l":36.93,"n":117,"o":36.95,"t":"2026-10-16T17:55:00Z","v":5704,"vw":36.946072},{"c":36.89,"h":36.93,"l":36.855,"n":160,"o":36.93,"t":"2026-10-16T18:00:00Z","v":6262,"vw":36.883819},{"c":36.95,"h":36.96,"l":36.9,"n":166,"o":36.9,"t":"2026-10-16T18:05:00Z","v":7917,"vw":36.937972},{"c":36.945,"h":36.955,"l":36.905,"n":182,"o":36.955,"t":"2026-10-16T18:10:00Z","v":6775,"vw":36.928417},{"c":36.885,"h":36.985,"l":36.86,"n":173,"o":36.96,"t":"2026-10-16T18:15:00Z","v":6568,"vw":36.945286},{"c":36.91,"h":36.91,"l":36.87,"n":135,"o":36.87,"t":"2026-10-16T18:20:00Z","v":4311,"vw":36.883843},{"c":36.925,"h":36.93,"l":36.895,"n":137,"o":36.92,"t":"2026-10-16T18:25:00Z","v":5866,"vw":36.908655},{"c":36.965,"h":36.97,"l":36.925,"n":140,"o":36.93,"t":"2026-10-16T18:30:00Z","v":4675,"vw":36.943636},{"c":36.97,"h":36.97,"l":36.91,"n":161,"o":36.965,"t":"2026-10-16T18:35:00Z","v":6154,"vw":36.93781},{"c":36.92,"h":36.975,"l":36.89,"n":229,"o":36.975,"t":"2026-10-16T18:40:00Z","v":8174,"vw":36.920339},{"c":36.905,"h":36.945,"l":36.885,"n":186,"o":36.94,"t":"2026-10-16T18:45:00Z","v":7808,"vw":36.922335},{"c":36.89,"h":36.91,"l":36.89,"n":119,"o":36.905,"t":"2026-10-16T18:50:00Z","v":5284,"vw":36.899694},{"c":36.95,"h":36.95,"l":36.89,"n":196,"o":36.89,"t":"2026-10-16T18:55:00Z","v":9292,"vw":36.918447},{"c":36.99,"h":36.99,"l":36.9,"n":206,"o":36.955,"t":"2026-10-16T19:00:00Z","v":10392,"vw":36.937663},{"c":36.96,"h":36.99,"l":36.94,"n":180,"o":36.97,"t":"2026-10-16T19:05:00Z","v":8849,"vw":36.96248},{"c":36.95,"h":37,"l":36.935,"n":294,"o":36.96,"t":"2026-10-16T19:10:00Z","v":14167,"vw":36.982222},{"c":36.965,"h":36.97,"l":36.935,"n":225,"o":36.96,"t":"2026-10-16T19:15:00Z","v":11645,"vw":36.951151},{"c":36.95,"h":36.965,"l":36.91,"n":265,"o":36.965,"t":"2026-10-16T19:20:00Z","v":13323,"vw":36.939805},{"c":36.92,"h":36.95,"l":36.89,"n":339,"o":36.94,"t":"2026-10-16T19:25:00Z","v":15366,"vw":36.93177},{"c":36.95,"h":36.98,"l":36.93,"n":274,"o":36.93,"t":"2026-10-16T19:30:00Z","v":13674,"vw":36.962752},{"c":36.98,"h":36.98,"l":36.91,"n":428,"o":36.94,"t":"2026-10-16T19:35:00Z","v":17989,"vw":36.93419},{"c":36.95,"h":36.99,"l":36.89,"n":415,"o":36.98,"t":"2026-10-16T19:40:00Z","v":20845,"vw":36.939192},{"c":37.06,"h":37.07,"l":36.955,"n":476,"o":36.96,"t":"2026-10-16T19:45:00Z","v":28938,"vw":37.002506},{"c":37.135,"h":37.15,"l":37.065,"n":530,"o":37.065,"t":"2026-10-16T19:50:00Z","v":28371,"vw":37.115179},{"c":37.02,"h":37.14,"l":37.01,"n":1879,"o":37.12,"t":"2026-10-16T19:55:00Z","v":129414,"vw":37.081967},{"c":37.03,"h":37.03,"l":37.02,"n":54,"o":37.02,"t":"2026-10-16T20:00:00Z","v":208251,"vw":37.029934},{"c":37.065,"h":37.11,"l":37.065,"n":10,"o":37.07,"t":"2026-10-19T13:30:00Z","v":1743,"vw":37.076894},{"c":36.92,"h":37,"l":36.92,"n":28,"o":37,"t":"2026-10-19T13:40:00Z","v":1016,"vw":36.947951},{"c":36.935,"h":36.935,"l":36.935,"n":9,"o":36.935,"t":"2026-10-19T13:45:00Z","v":227,"vw":36.935},{"c":36.85,"h":36.915,"l":36.79,"n":36,"o":36.79,"t":"2026-10-19T13:50:00Z","v":880,"vw":36.863889},{"c":36.76,"h":36.915,"l":36.75,"n":67,"o":36.8,"t":"2026-10-19T13:55:00Z","v":3615,"vw":36.793685},{"c":36.97,"h":36.97,"l":36.87,"n":50,"o":36.87,"t":"2026-10-19T14:00:00Z","v":3139,"vw":36.950868},{"c":37.03,"h":37.03,"l":36.93,"n":27,"o":36.93,"t":"2026-10-19T14:05:00Z","v":1106,"vw":36.972608},{"c":36.99,"h":36.99,"l":36.99,"n":64,"o":36.99,"t":"2026-10-19T14:10:00Z","v":1555,"vw":36.99},{"c":37.02,"h":37.09,"l":37.02,"n":71,"o":37.02,"t":"2026-10-19T14:15:00Z","v":7975,"vw":37.074308},{"c":36.9,"h":36.96,"l":36.9,"n":54,"o":36.96,"t":"2026-10-19T14:20:00Z","v":980,"vw":36.924615},{"c":36.98,"h":36.98,"l":36.88,"n":47,"o":36.88,"t":"2026-10-19T14:25:00Z","v":1652,"vw":36.931952},{"c":36.93,"h":36.93,"l":36.93,"n":12,"o":36.93,"t":"2026-10-19T14:30:00Z","v":367,"vw":36.93},{"c":37.04,"h":37.04,"l":37,"n":66,"o":37.01,"t":"2026-10-19T14:35:00Z","v":2260,"vw":37.016663},{"c":37.04,"h":37.04,"l":37,"n":46,"o":37.01,"t":"2026-10-19T14:40:00Z","v":1777,"vw":37.013},{"c":36.99,"h":37.0714,"l":36.99,"n":85,"o":37.06,"t":"2026-10-19T14:45:00Z","v":2751,"vw":37.040519},{"c":36.995,"h":36.995,"l":36.96,"n":53,"o":36.96,"t":"2026-10-19T14:50:00Z","v":1419,"vw":36.983125},{"c":37.01,"h":37.03,"l":37.01,"n":27,"o":37.02,"t":"2026-10-19T14:55:00Z","v":1154,"vw":37.020133},{"c":37.1,"h":37.1,"l":37.03,"n":45,"o":37.05,"t":"2026-10-19T15:00:00Z","v":2577,"vw":37.062703},{"c":37.08,"h":37.1,"l":37.08,"n":44,"o":37.1,"t":"2026-10-19T15:05:00Z","v":1389,"vw":37.09},{"c":37.145,"h":37.15,"l":37.085,"n":66,"o":37.085,"t":"2026-10-19T15:10:00Z","v":2675,"vw":37.133077},{"c":37.105,"h":37.121,"l":37.1,"n":63,"o":37.11,"t":"2026-10-19T15:15:00Z","v":4318,"vw":37.111895},{"c":37.175,"h":37.18,"l":37.11,"n":92,"o":37.11,"t":"2026-10-19T15:20:00Z","v":3857,"vw":37.143034},{"c":37.13,"h":37.15,"l":37.13,"n":43,"o":37.15,"t":"2026-10-19T15:25:00Z","v":1295,"vw":37.147478},{"c":37.15,"h":37.15,"l":37.11,"n":64,"o":37.13,"t":"2026-10-19T15:30:00Z","v":1758,"vw":37.131111},{"c":37.13,"h":37.135,"l":37.11,"n":44,"o":37.11,"t":"2026-10-19T15:35:00Z","v":1177,"vw":37.119286},{"c":37.12,"h":37.16,"l":37.12,"n":48,"o":37.16,"t":"2026-10-19T15:40:00Z","v":872,"vw":37.14},{"c":37.05,"h":37.1,"l":37.05,"n":51,"o":37.1,"t":"2026-10-19T15:45:00Z","v":2244,"vw":37.077355},{"c":36.83,"h":37.05,"l":36.83,"n":296,"o":37.04,"t":"2026-10-19T15:50:00Z","v":14998,"vw":36.91618},{"c":36.86,"h":36.86,"l":36.79,"n":204,"o":36.83,"t":"2026-10-19T15:55:00Z","v":7626,"vw":36.822201},{"c":36.88,"h":36.88,"l":36.805,"n":116,"o":36.855,"t":"2026-10-19T16:00:00Z","v":3045,"vw":36.829439},{"c":36.9,"h":36.9,"l":36.87,"n":74,"o":36.875,"t":"2026-10-19T16:05:00Z","v":2495,"vw":36.880723},{"c":36.91,"h":36.94,"l":36.9,"n":77,"o":36.9,"t":"2026-10-19T16:10:00Z","v":1991,"vw":36.914237},{"c":36.9,"h":36.91,"l":36.9,"n":31,"o":36.91,"t":"2026-10-19T16:15:00Z","v":874,"vw":36.908333},{"c":36.89,"h":36.905,"l":36.89,"n":27,"o":36.89,"t":"2026-10-19T16:20:00Z","v":1432,"vw":36.895567},{"c":36.92,"h":36.93,"l":36.91,"n":73,"o":36.91,"t":"2026-10-19T16:25:00Z","v":2510,"vw":36.917143},{"c":36.9,"h":36.92,"l":36.88,"n":80,"o":36.92,"t":"2026-10-19T16:30:00Z","v":1950,"vw":36.899233},{"c":36.885,"h":36.885,"l":36.885,"n":14,"o":36.885,"t":"2026-10-19T16:35:00Z","v":677,"vw":36.885},{"c":36.87,"h":36.9,"l":36.87,"n":68,"o":36.9,"t":"2026-10-19T16:40:00Z","v":2397,"vw":36.886},{"c":36.91,"h":36.91,"l":36.9,"n":27,"o":36.9,"t":"2026-10-19T16:45:00Z","v":978,"vw":36.906667},{"c":36.85,"h":36.9199,"l":36.82,"n":231,"o":36.9,"t":"2026-10-19T16:50:00Z","v":14377,"vw":36.865814},{"c":36.825,"h":36.85,"l":36.82,"n":48,"o":36.85,"t":"2026-10-19T16:55:00Z","v":2618,"vw":36.828142},{"c":36.83,"h":36.83,"l":36.825,"n":48,"o":36.825,"t":"2026-10-19T17:00:00Z","v":2168,"vw":36.828542},{"c":36.825,"h":36.835,"l":36.825,"n":50,"o":36.835,"t":"2026-10-19T17:05:00Z","v":1536,"vw":36.833589},{"c":36.865,"h":36.88,"l":36.825,"n":130,"o":36.825,"t":"2026-10-19T17:10:00Z","v":5883,"vw":36.844766},{"c":36.98,"h":36.98,"l":36.87,"n":230,"o":36.87,"t":"2026-10-19T17:15:00Z","v":13708,"vw":36.903032},{"c":36.97,"h":36.98,"l":36.97,"n":103,"o":36.975,"t":"2026-10-19T17:20:00Z","v":3938,"vw":36.972942},{"c":36.91,"h":37,"l":36.91,"n":166,"o":36.98,"t":"2026-10-19T17:25:00Z","v":10967,"vw":36.960272},{"c":36.88,"h":36.92,"l":36.86,"n":137,"o":36.895,"t":"2026-10-19T17:30:00Z","v":13594,"vw":36.8767},{"c":36.9,"h":36.91,"l":36.88,"n":104,"o":36.88,"t":"2026-10-19T17:35:00Z","v":3359,"vw":36.89},{"c":36.91,"h":36.93,"l":36.88,"n":160,"o":36.9,"t":"2026-10-19T17:40:00Z","v":6570,"vw":36.903349},{"c":36.88,"h":36.89,"l":36.87,"n":53,"o":36.89,"t":"2026-10-19T17:45:00Z","v":3972,"vw":36.883851},{"c":36.9,"h":36.93,"l":36.895,"n":73,"o":36.9,"t":"2026-10-19T17:50:00Z","v":2486,"vw":36.907813},{"c":36.905,"h":36.92,"l":36.905,"n":97,"o":36.92,"t":"2026-10-19T17:55:00Z","v":4485,"vw":36.912149},{"c":36.94,"h":36.94,"l":36.92,"n":102,"o":36.93,"t":"2026-10-19T18:00:00Z","v":6759,"vw":36.922943},{"c":36.88,"h":36.95,"l":36.87,"n":215,"o":36.95,"t":"2026-10-19T18:05:00Z","v":15503,"vw":36.905239},{"c":36.86,"h":36.91,"l":36.85,"n":204,"o":36.885,"t":"2026-10-19T18:10:00Z","v":11134,"vw":36.874925},{"c":36.86,"h":36.87,"l":36.85,"n":67,"o":36.86,"t":"2026-10-19T18:15:00Z","v":1873,"vw":36.859962},{"c":36.845,"h":36.86,"l":36.84,"n":71,"o":36.86,"t":"2026-10-19T18:20:00Z","v":2930,"vw":36.849362},{"c":36.9,"h":36.9,"l":36.85,"n":196,"o":36.85,"t":"2026-10-19T18:25:00Z","v":11949,"vw":36.868903},{"c":36.89,"h":36.93,"l":36.89,"n":141,"o":36.89,"t":"2026-10-19T18:30:00Z","v":6149,"vw":36.911503},{"c":36.94,"h":36.94,"l":36.905,"n":61,"o":36.905,"t":"2026-10-19T18:35:00Z","v":2221,"vw":36.920842},{"c":36.87,"h":36.93,"l":36.87,"n":118,"o":36.93,"t":"2026-10-19T18:40:00Z","v":8565,"vw":36.917322},{"c":36.91,"h":36.93,"l":36.885,"n":116,"o":36.885,"t":"2026-10-19T18:45:00Z","v":4594,"vw":36.914042},{"c":36.905,"h":36.915,"l":36.88,"n":103,"o":36.915,"t":"2026-10-19T18:50:00Z","v":5157,"vw":36.90455},{"c":36.935,"h":36.95,"l":36.895,"n":151,"o":36.895,"t":"2026-10-19T18:55:00Z","v":9254,"vw":36.924818},{"c":36.91,"h":36.935,"l":36.9,"n":119,"o":36.935,"t":"2026-10-19T19:00:00Z","v":5127,"vw":36.916139},{"c":36.915,"h":36.925,"l":36.905,"n":89,"o":36.92,"t":"2026-10-19T19:05:00Z","v":4253,"vw":36.918527},{"c":36.91,"h":36.925,"l":36.91,"n":103,"o":36.91,"t":"2026-10-19T19:10:00Z","v":5071,"vw":36.918601},{"c":36.97,"h":36.97,"l":36.915,"n":196,"o":36.915,"t":"2026-10-19T19:15:00Z","v":10845,"vw":36.941497},{"c":36.99,"h":36.99,"l":36.97,"n":113,"o":36.97,"t":"2026-10-19T19:20:00Z","v":5562,"vw":36.983761},{"c":37.015,"h":37.03,"l":36.99,"n":155,"o":37,"t":"2026-10-19T19:25:00Z","v":6945,"vw":37.008189},{"c":36.99,"h":37.04,"l":36.95,"n":353,"o":37.01,"t":"2026-10-19T19:30:00Z","v":30808,"vw":36.998091},{"c":37.03,"h":37.03,"l":37,"n":175,"o":37,"t":"2026-10-19T19:35:00Z","v":6808,"vw":37.013667},{"c":37.11,"h":37.11,"l":37.015,"n":257,"o":37.03,"t":"2026-10-19T19:40:00Z","v":14219,"vw":37.053982},{"c":37.125,"h":37.145,"l":37.09,"n":289,"o":37.115,"t":"2026-10-19T19:45:00Z","v":15363,"vw":37.119288},{"c":37.085,"h":37.11,"l":37.03,"n":301,"o":37.11,"t":"2026-10-19T19:50:00Z","v":17648,"vw":37.081653},{"c":37,"h":37.13,"l":36.95,"n":1837,"o":37.085,"t":"2026-10-19T19:55:00Z","v":151047,"vw":37.055749},{"c":36.99,"h":36.99,"l":36.99,"n":38,"o":36.99,"t":"2026-10-19T20:00:00Z","v":145963,"vw":36.99},{"c":36.99,"h":37.02,"l":36.99,"n":14,"o":37.02,"t":"2026-10-20T13:30:00Z","v":2296,"vw":37.0177},{"c":36.99,"h":36.99,"l":36.99,"n":4,"o":36.99,"t":"2026-10-20T13:35:00Z","v":275,"vw":36.99},{"c":37,"h":37,"l":37,"n":6,"o":37,"t":"2026-10-20T13:45:00Z","v":316,"vw":37},{"c":37.36,"h":37.38,"l":37.25,"n":99,"o":37.27,"t":"2026-10-20T13:50:00Z","v":4525,"vw":37.292137},{"c":37.285,"h":37.285,"l":37.275,"n":46,"o":37.275,"t":"2026-10-20T13:55:00Z","v":881,"vw":37.276608},{"c":37.08,"h":37.275,"l":37.08,"n":60,"o":37.275,"t":"2026-10-20T14:00:00Z","v":1861,"vw":37.166684},{"c":37.07,"h":37.07,"l":37.07,"n":10,"o":37.07,"t":"2026-10-20T14:05:00Z","v":433,"vw":37.07},{"c":36.88,"h":36.98,"l":36.8,"n":85,"o":36.98,"t":"2026-10-20T14:15:00Z","v":2410,"vw":36.916097},{"c":37.05,"h":37.09,"l":36.94,"n":180,"o":36.98,"t":"2026-10-20T14:20:00Z","v":6132,"vw":37.006296},{"c":37.16,"h":37.17,"l":37.09,"n":73,"o":37.09,"t":"2026-10-20T14:30:00Z","v":1354,"vw":37.143468},{"c":37.13,"h":37.14,"l":37.13,"n":30,"o":37.14,"t":"2026-10-20T14:35:00Z","v":616,"vw":37.136667},{"c":37.19,"h":37.19,"l":37.17,"n":45,"o":37.17,"t":"2026-10-20T14:40:00Z","v":1072,"vw":37.178333},{"c":37.19,"h":37.21,"l":37.18,"n":59,"o":37.1901,"t":"2026-10-20T14:45:00Z","v":1134,"vw":37.194252},{"c":37.23,"h":37.23,"l":37.21,"n":49,"o":37.21,"t":"2026-10-20T14:50:00Z","v":669,"vw":37.22},{"c":37.32,"h":37.32,"l":37.29,"n":49,"o":37.29,"t":"2026-10-20T14:55:00Z","v":779,"vw":37.302097},{"c":37.39,"h":37.42,"l":37.355,"n":145,"o":37.355,"t":"2026-10-20T15:00:00Z","v":7143,"vw":37.37675},{"c":37.445,"h":37.46,"l":37.37,"n":98,"o":37.37,"t":"2026-10-20T15:05:00Z","v":2591,"vw":37.410501},{"c":37.465,"h":37.565,"l":37.43,"n":185,"o":37.47,"t":"2026-10-20T15:10:00Z","v":9394,"vw":37.491133},{"c":37.51,"h":37.51,"l":37.51,"n":48,"o":37.51,"t":"2026-10-20T15:15:00Z","v":987,"vw":37.51},{"c":37.48,"h":37.48,"l":37.48,"n":27,"o":37.48,"t":"2026-10-20T15:20:00Z","v":458,"vw":37.48},{"c":37.455,"h":37.46,"l":37.45,"n":62,"o":37.45,"t":"2026-10-20T15:25:00Z","v":1723,"vw":37.453372},{"c":37.465,"h":37.465,"l":37.41,"n":155,"o":37.43,"t":"2026-10-20T15:30:00Z","v":6176,"vw":37.435521},{"c":37.55,"h":37.55,"l":37.44,"n":171,"o":37.46,"t":"2026-10-20T15:35:00Z","v":6343,"vw":37.49276},{"c":37.63,"h":37.63,"l":37.61,"n":33,"o":37.61,"t":"2026-10-20T15:40:00Z","v":831,"vw":37.624203},{"c":37.56,"h":37.61,"l":37.55,"n":144,"o":37.61,"t":"2026-10-20T15:45:00Z","v":3703,"vw":37.586044},{"c":37.585,"h":37.585,"l":37.555,"n":58,"o":37.555,"t":"2026-10-20T15:50:00Z","v":1199,"vw":37.576},{"c":37.57,"h":37.57,"l":37.54,"n":56,"o":37.56,"t":"2026-10-20T15:55:00Z","v":1553,"vw":37.551111},{"c":37.52,"h":37.52,"l":37.51,"n":61,"o":37.52,"t":"2026-10-20T16:00:00Z","v":1991,"vw":37.511518},{"c":37.54,"h":37.56,"l":37.54,"n":47,"o":37.56,"t":"2026-10-20T16:05:00Z","v":1331,"vw":37.553485},{"c":37.56,"h":37.56,"l":37.53,"n":102,"o":37.54,"t":"2026-10-20T16:10:00Z","v":3552,"vw":37.549915},{"c":37.52,"h":37.59,"l":37.52,"n":97,"o":37.58,"t":"2026-10-20T16:15:00Z","v":1547,"vw":37.557107},{"c":37.545,"h":37.545,"l":37.505,"n":131,"o":37.51,"t":"2026-10-20T16:20:00Z","v":3005,"vw":37.520655},{"c":37.58,"h":37.58,"l":37.54,"n":79,"o":37.54,"t":"2026-10-20T16:25:00Z","v":1533,"vw":37.556965},{"c":37.65,"h":37.65,"l":37.6,"n":100,"o":37.6,"t":"2026-10-20T16:30:00Z","v":2648,"vw":37.620161},{"c":37.67,"h":37.7,"l":37.65,"n":109,"o":37.65,"t":"2026-10-20T16:35:00Z","v":3781,"vw":37.673744},{"c":37.65,"h":37.65,"l":37.64,"n":50,"o":37.64,"t":"2026-10-20T16:40:00Z","v":998,"vw":37.645},{"c":37.67,"h":37.67,"l":37.67,"n":30,"o":37.67,"t":"2026-10-20T16:45:00Z","v":537,"vw":37.67},{"c":37.61,"h":37.65,"l":37.61,"n":83,"o":37.65,"t":"2026-10-20T16:50:00Z","v":2427,"vw":37.637857},{"c":37.67,"h":37.67,"l":37.57,"n":175,"o":37.585,"t":"2026-10-20T16:55:00Z","v":4027,"vw":37.606506},{"c":37.665,"h":37.665,"l":37.66,"n":61,"o":37.66,"t":"2026-10-20T17:00:00Z","v":1024,"vw":37.6625},{"c":37.62,"h":37.63,"l":37.62,"n":48,"o":37.63,"t":"2026-10-20T17:05:00Z","v":1151,"vw":37.62817},{"c":37.59,"h":37.65,"l":37.58,"n":223,"o":37.63,"t":"2026-10-20T17:10:00Z","v":10591,"vw":37.612735},{"c":37.505,"h":37.635,"l":37.505,"n":218,"o":37.61,"t":"2026-10-20T17:15:00Z","v":11176,"vw":37.591492},{"c":37.585,"h":37.585,"l":37.54,"n":69,"o":37.54,"t":"2026-10-20T17:20:00Z","v":1319,"vw":37.555625},{"c":37.55,"h":37.585,"l":37.55,"n":54,"o":37.58,"t":"2026-10-20T17:25:00Z","v":2423,"vw":37.571868},{"c":37.61,"h":37.7,"l":37.565,"n":224,"o":37.565,"t":"2026-10-20T17:30:00Z","v":9525,"vw":37.634521},{"c":37.53,"h":37.59,"l":37.53,"n":133,"o":37.57,"t":"2026-10-20T17:35:00Z","v":3001,"vw":37.559829},{"c":37.53,"h":37.54,"l":37.515,"n":114,"o":37.54,"t":"2026-10-20T17:40:00Z","v":3725,"vw":37.532517},{"c":37.53,"h":37.55,"l":37.53,"n":70,"o":37.55,"t":"2026-10-20T17:45:00Z","v":1404,"vw":37.541429},{"c":37.535,"h":37.54,"l":37.52,"n":100,"o":37.52,"t":"2026-10-20T17:50:00Z","v":2605,"vw":37.532193},{"c":37.555,"h":37.56,"l":37.535,"n":71,"o":37.535,"t":"2026-10-20T17:55:00Z","v":1637,"vw":37.555753},{"c":37.565,"h":37.59,"l":37.56,"n":162,"o":37.57,"t":"2026-10-20T18:00:00Z","v":3917,"vw":37.57207},{"c":37.54,"h":37.55,"l":37.53,"n":153,"o":37.55,"t":"2026-10-20T18:05:00Z","v":3338,"vw":37.542941},{"c":37.5681,"h":37.57,"l":37.56,"n":137,"o":37.56,"t":"2026-10-20T18:10:00Z","v":2377,"vw":37.566167},{"c":37.595,"h":37.65,"l":37.57,"n":324,"o":37.58,"t":"2026-10-20T18:15:00Z","v":12457,"vw":37.614767},{"c":37.56,"h":37.58,"l":37.55,"n":126,"o":37.58,"t":"2026-10-20T18:20:00Z","v":3125,"vw":37.558264},{"c":37.54,"h":37.6,"l":37.54,"n":115,"o":37.55,"t":"2026-10-20T18:25:00Z","v":7144,"vw":37.570988},{"c":37.535,"h":37.565,"l":37.53,"n":104,"o":37.55,"t":"2026-10-20T18:30:00Z","v":3304,"vw":37.547786},{"c":37.54,"h":37.54,"l":37.54,"n":26,"o":37.54,"t":"2026-10-20T18:35:00Z","v":534,"vw":37.54},{"c":37.52,"h":37.535,"l":37.51,"n":106,"o":37.535,"t":"2026-10-20T18:40:00Z","v":3314,"vw":37.520802},{"c":37.53,"h":37.55,"l":37.51,"n":225,"o":37.51,"t":"2026-10-20T18:45:00Z","v":7896,"vw":37.532557},{"c":37.56,"h":37.56,"l":37.54,"n":131,"o":37.54,"t":"2026-10-20T18:50:00Z","v":3706,"vw":37.546025},{"c":37.57,"h":37.57,"l":37.555,"n":95,"o":37.57,"t":"2026-10-20T18:55:00Z","v":1528,"vw":37.560263},{"c":37.68,"h":37.69,"l":37.56,"n":206,"o":37.56,"t":"2026-10-20T19:00:00Z","v":12596,"vw":37.625401},{"c":37.6,"h":37.715,"l":37.6,"n":414,"o":37.7,"t":"2026-10-20T19:05:00Z","v":25172,"vw":37.669384},{"c":37.57,"h":37.6,"l":37.56,"n":111,"o":37.6,"t":"2026-10-20T19:10:00Z","v":5154,"vw":37.584787},{"c":37.58,"h":37.58,"l":37.54,"n":184,"o":37.56,"t":"2026-10-20T19:15:00Z","v":6695,"vw":37.564952},{"c":37.58,"h":37.58,"l":37.56,"n":113,"o":37.58,"t":"2026-10-20T19:20:00Z","v":3197,"vw":37.56647},{"c":37.66,"h":37.66,"l":37.58,"n":284,"o":37.6,"t":"2026-10-20T19:25:00Z","v":9796,"vw":37.611402},{"c":37.68,"h":37.68,"l":37.63,"n":222,"o":37.66,"t":"2026-10-20T19:30:00Z","v":8067,"vw":37.649596},{"c":37.63,"h":37.7,"l":37.63,"n":423,"o":37.69,"t":"2026-10-20T19:35:00Z","v":23750,"vw":37.677606},{"c":37.71,"h":37.71,"l":37.66,"n":313,"o":37.66,"t":"2026-10-20T19:40:00Z","v":12201,"vw":37.69135},{"c":37.8,"h":37.81,"l":37.71,"n":423,"o":37.715,"t":"2026-10-20T19:45:00Z","v":28863,"vw":37.74566},{"c":37.74,"h":37.8,"l":37.74,"n":435,"o":37.78,"t":"2026-10-20T19:50:00Z","v":22097,"vw":37.774017},{"c":37.71,"h":37.74,"l":37.64,"n":1850,"o":37.74,"t":"2026-10-20T19:55:00Z","v":117389,"vw":37.693973},{"c":37.71,"h":37.72,"l":37.71,"n":46,"o":37.72,"t":"2026-10-20T20:00:00Z","v":184292,"vw":37.710075},{"c":37.99,"h":37.99,"l":37.72,"n":60,"o":37.72,"t":"2026-10-21T13:30:00Z","v":4164,"vw":37.769027},{"c":37.895,"h":37.99,"l":37.895,"n":27,"o":37.95,"t":"2026-10-21T13:35:00Z","v":1152,"vw":37.9215},{"c":37.872,"h":37.875,"l":37.83,"n":43,"o":37.85,"t":"2026-10-21T13:40:00Z","v":2192,"vw":37.863326},{"c":37.695,"h":37.875,"l":37.695,"n":50,"o":37.875,"t":"2026-10-21T13:45:00Z","v":3750,"vw":37.767448},{"c":37.81,"h":37.83,"l":37.78,"n":37,"o":37.83,"t":"2026-10-21T13:50:00Z","v":2689,"vw":37.8115},{"c":37.83,"h":37.94,"l":37.83,"n":55,"o":37.94,"t":"2026-10-21T13:55:00Z","v":1361,"vw":37.876504},{"c":37.835,"h":37.835,"l":37.79,"n":12,"o":37.79,"t":"2026-10-21T14:00:00Z","v":356,"vw":37.8125},{"c":37.685,"h":37.835,"l":37.68,"n":42,"o":37.835,"t":"2026-10-21T14:05:00Z","v":1638,"vw":37.709545},{"c":37.66,"h":37.66,"l":37.64,"n":59,"o":37.64,"t":"2026-10-21T14:10:00Z","v":2372,"vw":37.6425},{"c":37.66,"h":37.7,"l":37.58,"n":56,"o":37.58,"t":"2026-10-21T14:15:00Z","v":3760,"vw":37.62018},{"c":37.735,"h":37.735,"l":37.69,"n":97,"o":37.69,"t":"2026-10-21T14:20:00Z","v":2665,"vw":37.722965},{"c":37.725,"h":37.735,"l":37.69,"n":42,"o":37.7,"t":"2026-10-21T14:25:00Z","v":1677,"vw":37.7162},{"c":37.75,"h":37.805,"l":37.75,"n":148,"o":37.75,"t":"2026-10-21T14:30:00Z","v":4671,"vw":37.76319},{"c":37.74,"h":37.77,"l":37.72,"n":87,"o":37.77,"t":"2026-10-21T14:35:00Z","v":2557,"vw":37.74},{"c":37.76,"h":37.76,"l":37.75,"n":33,"o":37.75,"t":"2026-10-21T14:40:00Z","v":797,"vw":37.756667},{"c":37.8,"h":37.805,"l":37.74,"n":83,"o":37.76,"t":"2026-10-21T14:45:00Z","v":2197,"vw":37.779616},{"c":37.94,"h":37.965,"l":37.805,"n":433,"o":37.805,"t":"2026-10-21T14:50:00Z","v":72482,"vw":37.908622},{"c":37.82,"h":37.885,"l":37.78,"n":293,"o":37.88,"t":"2026-10-21T14:55:00Z","v":21033,"vw":37.848815},{"c":37.82,"h":37.82,"l":37.82,"n":43,"o":37.82,"t":"2026-10-21T15:00:00Z","v":1091,"vw":37.82},{"c":37.835,"h":37.84,"l":37.82,"n":69,"o":37.84,"t":"2026-10-21T15:10:00Z","v":1887,"vw":37.832809},{"c":37.86,"h":37.905,"l":37.85,"n":150,"o":37.85,"t":"2026-10-21T15:15:00Z","v":6793,"vw":37.869432},{"c":37.84,"h":37.89,"l":37.84,"n":80,"o":37.865,"t":"2026-10-21T15:20:00Z","v":7025,"vw":37.868461},{"c":37.89,"h":37.92,"l":37.85,"n":100,"o":37.85,"t":"2026-10-21T15:25:00Z","v":3422,"vw":37.890272},{"c":37.87,"h":37.89,"l":37.85,"n":84,"o":37.89,"t":"2026-10-21T15:30:00Z","v":7974,"vw":37.870963},{"c":37.87,"h":37.89,"l":37.855,"n":85,"o":37.89,"t":"2026-10-21T15:35:00Z","v":4500,"vw":37.867189},{"c":37.865,"h":37.865,"l":37.865,"n":31,"o":37.865,"t":"2026-10-21T15:40:00Z","v":731,"vw":37.865},{"c":37.885,"h":37.915,"l":37.865,"n":212,"o":37.865,"t":"2026-10-21T15:45:00Z","v":16661,"vw":37.896368},{"c":37.885,"h":37.885,"l":37.885,"n":33,"o":37.885,"t":"2026-10-21T15:50:00Z","v":2012,"vw":37.885},{"c":37.875,"h":37.92,"l":37.86,"n":164,"o":37.885,"t":"2026-10-21T15:55:00Z","v":7027,"vw":37.889832},{"c":37.84,"h":37.86,"l":37.83,"n":76,"o":37.86,"t":"2026-10-21T16:00:00Z","v":3301,"vw":37.840867},{"c":37.835,"h":37.84,"l":37.83,"n":60,"o":37.83,"t":"2026-10-21T16:05:00Z","v":2106,"vw":37.835},{"c":37.87,"h":37.89,"l":37.835,"n":137,"o":37.835,"t":"2026-10-21T16:10:00Z","v":6543,"vw":37.862412},{"c":37.84,"h":37.87,"l":37.84,"n":73,"o":37.87,"t":"2026-10-21T16:15:00Z","v":2458,"vw":37.852624},{"c":37.845,"h":37.85,"l":37.83,"n":63,"o":37.83,"t":"2026-10-21T16:20:00Z","v":1431,"vw":37.837222},{"c":37.8,"h":37.85,"l":37.8,"n":143,"o":37.85,"t":"2026-10-21T16:25:00Z","v":5880,"vw":37.837053},{"c":37.83,"h":37.83,"l":37.805,"n":63,"o":37.81,"t":"2026-10-21T16:30:00Z","v":1980,"vw":37.814167},{"c":37.965,"h":37.97,"l":37.815,"n":251,"o":37.815,"t":"2026-10-21T16:35:00Z","v":20960,"vw":37.889068},{"c":37.77,"h":37.97,"l":37.77,"n":277,"o":37.97,"t":"2026-10-21T16:40:00Z","v":12331,"vw":37.867118},{"c":37.79,"h":37.79,"l":37.75,"n":81,"o":37.775,"t":"2026-10-21T16:45:00Z","v":3418,"vw":37.773674},{"c":37.78,"h":37.8,"l":37.75,"n":128,"o":37.8,"t":"2026-10-21T16:50:00Z","v":3762,"vw":37.773245},{"c":37.85,"h":37.85,"l":37.79,"n":64,"o":37.79,"t":"2026-10-21T16:55:00Z","v":1772,"vw":37.817273},{"c":37.81,"h":37.8561,"l":37.81,"n":57,"o":37.8561,"t":"2026-10-21T17:00:00Z","v":1896,"vw":37.820202},{"c":37.765,"h":37.775,"l":37.74,"n":60,"o":37.77,"t":"2026-10-21T17:05:00Z","v":2048,"vw":37.765381},{"c":37.765,"h":37.78,"l":37.76,"n":72,"o":37.76,"t":"2026-10-21T17:10:00Z","v":1862,"vw":37.766667},{"c":37.85,"h":37.85,"l":37.78,"n":72,"o":37.78,"t":"2026-10-21T17:15:00Z","v":3056,"vw":37.809518},{"c":37.82,"h":37.85,"l":37.82,"n":73,"o":37.85,"t":"2026-10-21T17:20:00Z","v":2654,"vw":37.83395},{"c":37.82,"h":37.825,"l":37.81,"n":99,"o":37.82,"t":"2026-10-21T17:25:00Z","v":4044,"vw":37.812037},{"c":37.8401,"h":37.85,"l":37.815,"n":93,"o":37.815,"t":"2026-10-21T17:30:00Z","v":3937,"vw":37.839997},{"c":37.865,"h":37.88,"l":37.79,"n":164,"o":37.86,"t":"2026-10-21T17:35:00Z","v":8833,"vw":37.82633},{"c":37.87,"h":37.89,"l":37.86,"n":122,"o":37.89,"t":"2026-10-21T17:40:00Z","v":4825,"vw":37.877709},{"c":37.9,"h":37.9,"l":37.875,"n":79,"o":37.88,"t":"2026-10-21T17:45:00Z","v":2429,"vw":37.891429},{"c":37.87,"h":37.9,"l":37.87,"n":86,"o":37.9,"t":"2026-10-21T17:50:00Z","v":2905,"vw":37.88073},{"c":37.85,"h":37.88,"l":37.85,"n":107,"o":37.87,"t":"2026-10-21T17:55:00Z","v":4098,"vw":37.867212},{"c":37.85,"h":37.86,"l":37.845,"n":125,"o":37.86,"t":"2026-10-21T18:00:00Z","v":4194,"vw":37.852179},{"c":37.825,"h":37.85,"l":37.82,"n":96,"o":37.85,"t":"2026-10-21T18:05:00Z","v":5043,"vw":37.840467},{"c":37.85,"h":37.85,"l":37.8,"n":251,"o":37.825,"t":"2026-10-21T18:10:00Z","v":9717,"vw":37.824484},{"c":37.81,"h":37.85,"l":37.81,"n":145,"o":37.84,"t":"2026-10-21T18:15:00Z","v":6330,"vw":37.827685},{"c":37.84,"h":37.84,"l":37.82,"n":83,"o":37.82,"t":"2026-10-21T18:20:00Z","v":3132,"vw":37.827781},{"c":37.85,"h":37.86,"l":37.845,"n":62,"o":37.85,"t":"2026-10-21T18:25:00Z","v":2969,"vw":37.851649},{"c":37.9,"h":37.91,"l":37.85,"n":283,"o":37.85,"t":"2026-10-21T18:30:00Z","v":19994,"vw":37.892618},{"c":37.9497,"h":37.9497,"l":37.9,"n":169,"o":37.9,"t":"2026-10-21T18:35:00Z","v":9445,"vw":37.915546},{"c":37.89,"h":37.95,"l":37.89,"n":148,"o":37.95,"t":"2026-10-21T18:40:00Z","v":5602,"vw":37.928901},{"c":37.84,"h":37.89,"l":37.84,"n":179,"o":37.89,"t":"2026-10-21T18:45:00Z","v":8347,"vw":37.87329},{"c":37.78,"h":37.84,"l":37.78,"n":136,"o":37.84,"t":"2026-10-21T18:50:00Z","v":4775,"vw":37.810385},{"c":37.615,"h":37.77,"l":37.61,"n":230,"o":37.77,"t":"2026-10-21T18:55:00Z","v":9796,"vw":37.680781},{"c":37.59,"h":37.615,"l":37.55,"n":200,"o":37.61,"t":"2026-10-21T19:00:00Z","v":6352,"vw":37.574931},{"c":37.605,"h":37.61,"l":37.54,"n":125,"o":37.59,"t":"2026-10-21T19:05:00Z","v":4709,"vw":37.582088},{"c":37.63,"h":37.63,"l":37.57,"n":99,"o":37.59,"t":"2026-10-21T19:10:00Z","v":3741,"vw":37.5985},{"c":37.7,"h":37.7,"l":37.63,"n":105,"o":37.63,"t":"2026-10-21T19:15:00Z","v":3528,"vw":37.664328},{"c":37.64,"h":37.73,"l":37.64,"n":316,"o":37.71,"t":"2026-10-21T19:20:00Z","v":19460,"vw":37.69131},{"c":37.655,"h":37.67,"l":37.64,"n":346,"o":37.65,"t":"2026-10-21T19:25:00Z","v":18315,"vw":37.652235},{"c":37.665,"h":37.695,"l":37.63,"n":460,"o":37.655,"t":"2026-10-21T19:30:00Z","v":27111,"vw":37.659875},{"c":37.72,"h":37.74,"l":37.665,"n":276,"o":37.665,"t":"2026-10-21T19:35:00Z","v":14147,"vw":37.695356},{"c":37.705,"h":37.73,"l":37.66,"n":450,"o":37.71,"t":"2026-10-21T19:40:00Z","v":34655,"vw":37.70619},{"c":37.66,"h":37.725,"l":37.64,"n":456,"o":37.71,"t":"2026-10-21T19:45:00Z","v":26237,"vw":37.691992},{"c":37.58,"h":37.66,"l":37.571,"n":482,"o":37.66,"t":"2026-10-21T19:50:00Z","v":32599,"vw":37.623834},{"c":37.45,"h":37.58,"l":37.43,"n":2052,"o":37.58,"t":"2026-10-21T19:55:00Z","v":169245,"vw":37.481782},{"c":37.44,"h":37.44,"l":37.44,"n":30,"o":37.44,"t":"2026-10-21T20:00:00Z","v":198241,"vw":37.44},{"c":37.39,"h":37.39,"l":37.39,"n":3,"o":37.39,"t":"2026-10-21T20:15:00Z","v":299,"vw":37.39},{"c":37.76,"h":37.78,"l":37.41,"n":47,"o":37.63,"t":"2026-10-22T13:30:00Z","v":5057,"vw":37.641678},{"c":37.59,"h":37.83,"l":37.59,"n":32,"o":37.83,"t":"2026-10-22T13:35:00Z","v":861,"vw":37.7025},{"c":37.545,"h":37.545,"l":37.545,"n":12,"o":37.545,"t":"2026-10-22T13:40:00Z","v":590,"vw":37.545},{"c":37.565,"h":37.565,"l":37.565,"n":18,"o":37.565,"t":"2026-10-22T13:45:00Z","v":1224,"vw":37.565},{"c":37.66,"h":37.76,"l":37.565,"n":153,"o":37.565,"t":"2026-10-22T13:55:00Z","v":8457,"vw":37.638049},{"c":37.76,"h":37.76,"l":37.64,"n":91,"o":37.72,"t":"2026-10-22T14:00:00Z","v":4891,"vw":37.716581},{"c":37.72,"h":37.73,"l":37.64,"n":224,"o":37.7,"t":"2026-10-22T14:05:00Z","v":10202,"vw":37.679885},{"c":37.67,"h":37.72,"l":37.67,"n":48,"o":37.72,"t":"2026-10-22T14:10:00Z","v":1205,"vw":37.687581},{"c":37.765,"h":37.8487,"l":37.705,"n":159,"o":37.705,"t":"2026-10-22T14:15:00Z","v":8739,"vw":37.755325},{"c":37.81,"h":37.81,"l":37.81,"n":46,"o":37.81,"t":"2026-10-22T14:20:00Z","v":776,"vw":37.81},{"c":37.58,"h":37.7,"l":37.58,"n":61,"o":37.7,"t":"2026-10-22T14:25:00Z","v":2149,"vw":37.643352},{"c":37.52,"h":37.565,"l":37.51,"n":71,"o":37.56,"t":"2026-10-22T14:30:00Z","v":1987,"vw":37.543902},{"c":37.52,"h":37.52,"l":37.48,"n":101,"o":37.49,"t":"2026-10-22T14:35:00Z","v":3264,"vw":37.507517},{"c":37.56,"h":37.605,"l":37.51,"n":120,"o":37.525,"t":"2026-10-22T14:40:00Z","v":4349,"vw":37.562816},{"c":37.605,"h":37.64,"l":37.605,"n":107,"o":37.62,"t":"2026-10-22T14:45:00Z","v":4454,"vw":37.624885},{"c":37.69,"h":37.69,"l":37.66,"n":64,"o":37.66,"t":"2026-10-22T14:50:00Z","v":1675,"vw":37.671028},{"c":37.75,"h":37.76,"l":37.71,"n":54,"o":37.72,"t":"2026-10-22T14:55:00Z","v":1269,"vw":37.733873},{"c":37.775,"h":37.775,"l":37.73,"n":78,"o":37.77,"t":"2026-10-22T15:00:00Z","v":2883,"vw":37.750935},{"c":37.78,"h":37.83,"l":37.72,"n":419,"o":37.8,"t":"2026-10-22T15:05:00Z","v":38722,"vw":37.783581},{"c":37.73,"h":37.845,"l":37.73,"n":444,"o":37.78,"t":"2026-10-22T15:10:00Z","v":34196,"vw":37.800895},{"c":37.83,"h":37.865,"l":37.75,"n":153,"o":37.75,"t":"2026-10-22T15:15:00Z","v":4275,"vw":37.84375},{"c":37.91,"h":37.93,"l":37.86,"n":82,"o":37.86,"t":"2026-10-22T15:20:00Z","v":2823,"vw":37.896389},{"c":37.86,"h":37.88,"l":37.81,"n":211,"o":37.88,"t":"2026-10-22T15:25:00Z","v":10016,"vw":37.848313},{"c":37.9,"h":37.92,"l":37.87,"n":183,"o":37.87,"t":"2026-10-22T15:30:00Z","v":7500,"vw":37.895907},{"c":37.91,"h":37.975,"l":37.89,"n":250,"o":37.905,"t":"2026-10-22T15:35:00Z","v":13869,"vw":37.938954},{"c":37.915,"h":37.9689,"l":37.905,"n":147,"o":37.91,"t":"2026-10-22T15:40:00Z","v":4770,"vw":37.94104},{"c":37.965,"h":37.965,"l":37.92,"n":110,"o":37.92,"t":"2026-10-22T15:45:00Z","v":1796,"vw":37.939705},{"c":37.94,"h":37.99,"l":37.94,"n":165,"o":37.965,"t":"2026-10-22T15:50:00Z","v":5540,"vw":37.970797},{"c":37.98,"h":38.005,"l":37.94,"n":156,"o":37.94,"t":"2026-10-22T15:55:00Z","v":8495,"vw":37.991824},{"c":37.91,"h":38.009,"l":37.91,"n":165,"o":38.009,"t":"2026-10-22T16:00:00Z","v":5783,"vw":37.975714},{"c":37.9,"h":37.95,"l":37.88,"n":220,"o":37.89,"t":"2026-10-22T16:05:00Z","v":6188,"vw":37.919332},{"c":37.86,"h":37.9,"l":37.86,"n":93,"o":37.9,"t":"2026-10-22T16:10:00Z","v":2478,"vw":37.885288},{"c":37.88,"h":37.88,"l":37.88,"n":22,"o":37.88,"t":"2026-10-22T16:15:00Z","v":527,"vw":37.88},{"c":37.885,"h":37.91,"l":37.875,"n":157,"o":37.875,"t":"2026-10-22T16:20:00Z","v":6955,"vw":37.8877},{"c":37.92,"h":37.94,"l":37.885,"n":176,"o":37.885,"t":"2026-10-22T16:25:00Z","v":6661,"vw":37.905094},{"c":37.89,"h":37.97,"l":37.89,"n":130,"o":37.95,"t":"2026-10-22T16:35:00Z","v":3813,"vw":37.914063},{"c":37.855,"h":37.895,"l":37.82,"n":265,"o":37.895,"t":"2026-10-22T16:40:00Z","v":7384,"vw":37.846293},{"c":37.89,"h":37.89,"l":37.87,"n":91,"o":37.88,"t":"2026-10-22T16:45:00Z","v":2312,"vw":37.880734},{"c":37.95,"h":37.955,"l":37.91,"n":206,"o":37.92,"t":"2026-10-22T16:50:00Z","v":8918,"vw":37.923851},{"c":38.025,"h":38.025,"l":37.975,"n":67,"o":37.975,"t":"2026-10-22T16:55:00Z","v":1824,"vw":37.983092},{"c":37.95,"h":38.025,"l":37.95,"n":153,"o":38.025,"t":"2026-10-22T17:00:00Z","v":6868,"vw":37.994727},{"c":37.92,"h":37.955,"l":37.92,"n":92,"o":37.955,"t":"2026-10-22T17:05:00Z","v":2945,"vw":37.932917},{"c":37.93,"h":37.94,"l":37.91,"n":113,"o":37.92,"t":"2026-10-22T17:10:00Z","v":4228,"vw":37.920467},{"c":37.92,"h":37.96,"l":37.92,"n":55,"o":37.95,"t":"2026-10-22T17:15:00Z","v":2060,"vw":37.938353},{"c":37.94,"h":37.95,"l":37.92,"n":43,"o":37.92,"t":"2026-10-22T17:20:00Z","v":1161,"vw":37.933509},{"c":37.94,"h":37.96,"l":37.93,"n":139,"o":37.93,"t":"2026-10-22T17:25:00Z","v":7198,"vw":37.938456},{"c":37.945,"h":37.95,"l":37.9,"n":129,"o":37.935,"t":"2026-10-22T17:30:00Z","v":4757,"vw":37.921333},{"c":37.945,"h":37.945,"l":37.94,"n":36,"o":37.94,"t":"2026-10-22T17:35:00Z","v":944,"vw":37.943842},{"c":37.97,"h":37.975,"l":37.94,"n":139,"o":37.945,"t":"2026-10-22T17:40:00Z","v":4296,"vw":37.961106},{"c":37.955,"h":37.99,"l":37.95,"n":49,"o":37.975,"t":"2026-10-22T17:45:00Z","v":1747,"vw":37.96},{"c":37.9,"h":37.955,"l":37.9,"n":161,"o":37.955,"t":"2026-10-22T17:50:00Z","v":5670,"vw":37.925645},{"c":37.94,"h":37.94,"l":37.92,"n":100,"o":37.92,"t":"2026-10-22T17:55:00Z","v":3447,"vw":37.928491},{"c":37.86,"h":37.95,"l":37.86,"n":109,"o":37.95,"t":"2026-10-22T18:00:00Z","v":4208,"vw":37.911592},{"c":37.93,"h":37.93,"l":37.86,"n":100,"o":37.86,"t":"2026-10-22T18:05:00Z","v":2768,"vw":37.883485},{"c":37.93,"h":37.95,"l":37.91,"n":106,"o":37.95,"t":"2026-10-22T18:10:00Z","v":3219,"vw":37.9325},{"c":37.92,"h":37.92,"l":37.9,"n":92,"o":37.92,"t":"2026-10-22T18:15:00Z","v":3729,"vw":37.909752},{"c":37.94,"h":37.96,"l":37.935,"n":91,"o":37.96,"t":"2026-10-22T18:20:00Z","v":2958,"vw":37.952924},{"c":37.88,"h":37.95,"l":37.87,"n":243,"o":37.94,"t":"2026-10-22T18:25:00Z","v":12350,"vw":37.896035},{"c":37.92,"h":37.92,"l":37.9,"n":65,"o":37.9,"t":"2026-10-22T18:30:00Z","v":2088,"vw":37.909091},{"c":37.87,"h":37.94,"l":37.87,"n":113,"o":37.92,"t":"2026-10-22T18:35:00Z","v":4074,"vw":37.901065},{"c":37.88,"h":37.88,"l":37.85,"n":114,"o":37.86,"t":"2026-10-22T18:40:00Z","v":2932,"vw":37.857292},{"c":37.81,"h":37.87,"l":37.81,"n":164,"o":37.87,"t":"2026-10-22T18:45:00Z","v":5154,"vw":37.843488},{"c":37.905,"h":37.905,"l":37.82,"n":236,"o":37.82,"t":"2026-10-22T18:50:00Z","v":12716,"vw":37.845779},{"c":37.885,"h":37.91,"l":37.88,"n":98,"o":37.89,"t":"2026-10-22T18:55:00Z","v":3600,"vw":37.887727},{"c":37.89,"h":37.89,"l":37.86,"n":147,"o":37.88,"t":"2026-10-22T19:00:00Z","v":4629,"vw":37.871637},{"c":37.94,"h":37.94,"l":37.89,"n":203,"o":37.89,"t":"2026-10-22T19:05:00Z","v":6211,"vw":37.918035},{"c":37.965,"h":37.98,"l":37.92,"n":118,"o":37.945,"t":"2026-10-22T19:10:00Z","v":4830,"vw":37.937408},{"c":37.955,"h":37.97,"l":37.955,"n":74,"o":37.97,"t":"2026-10-22T19:15:00Z","v":3412,"vw":37.960624},{"c":37.995,"h":38.02,"l":37.96,"n":164,"o":37.96,"t":"2026-10-22T19:20:00Z","v":4606,"vw":37.984226},{"c":38.04,"h":38.04,"l":37.98,"n":312,"o":37.995,"t":"2026-10-22T19:25:00Z","v":10705,"vw":38.007142},{"c":38.0495,"h":38.06,"l":38.03,"n":292,"o":38.04,"t":"2026-10-22T19:30:00Z","v":14045,"vw":38.045705},{"c":38.06,"h":38.06,"l":38.03,"n":247,"o":38.04,"t":"2026-10-22T19:35:00Z","v":14952,"vw":38.044765},{"c":38.03,"h":38.06,"l":38.01,"n":314,"o":38.05,"t":"2026-10-22T19:40:00Z","v":12407,"vw":38.040497},{"c":38.065,"h":38.065,"l":37.99,"n":380,"o":38.03,"t":"2026-10-22T19:45:00Z","v":16281,"vw":38.014111},{"c":38.1,"h":38.11,"l":38.03,"n":453,"o":38.07,"t":"2026-10-22T19:50:00Z","v":28082,"vw":38.078742},{"c":38.06,"h":38.13,"l":38.01,"n":1621,"o":38.1,"t":"2026-10-22T19:55:00Z","v":110549,"vw":38.044029},{"c":38.05,"h":38.05,"l":38.05,"n":36,"o":38.05,"t":"2026-10-22T20:00:00Z","v":159811,"vw":38.05}],"history":[{"c":16.24,"h":16.57,"l":16.22,"n":5442,"o":16.42,"t":"2024-10-21T04:00:00Z","v":476305,"vw":16.282676},{"c":15.97,"h":16.21,"l":15.93,"n":7807,"o":16.14,"t":"2024-10-22T04:00:00Z","v":749179,"vw":16.007631},{"c":15.84,"h":16.01,"l":15.715,"n":7324,"o":15.86,"t":"2024-10-23T04:00:00Z","v":514889,"vw":15.848786},{"c":16.06,"h":16.081,"l":15.84,"n":6894,"o":15.86,"t":"2024-10-24T04:00:00Z","v":551569,"vw":15.999241},{"c":16.12,"h":16.19,"l":16,"n":5816,"o":16.1,"t":"2024-10-25T04:00:00Z","v":526172,"vw":16.090708},{"c":16.41,"h":16.475,"l":16.07,"n":5459,"o":16.31,"t":"2024-10-28T04:00:00Z","v":376328,"vw":16.393315},{"c":16.33,"h":16.425,"l":16.21,"n":6076,"o":16.22,"t":"2024-10-29T04:00:00Z","v":396030,"vw":16.341637},{"c":16.24,"h":16.53,"l":16.22,"n":6237,"o":16.3,"t":"2024-10-30T04:00:00Z","v":466304,"vw":16.330829},{"c":15.8,"h":16.335,"l":15.79,"n":5757,"o":16.26,"t":"2024-10-31T04:00:00Z","v":447525,"vw":15.902417},{"c":15.9,"h":16.04,"l":15.84,"n":7807,"o":15.87,"t":"2024-11-01T04:00:00Z","v":397214,"vw":15.908618},{"c":16.2,"h":16.235,"l":15.83,"n":6342,"o":15.83,"t":"2024-11-04T05:00:00Z","v":409030,"vw":16.166309},{"c":16.43,"h":16.505,"l":16.08,"n":7145,"o":16.18,"t":"2024-11-05T05:00:00Z","v":476634,"vw":16.411762},{"c":17.48,"h":17.57,"l":17.065,"n":12261,"o":17.25,"t":"2024-11-06T05:00:00Z","v":931959,"vw":17.427346},{"c":19.56,"h":19.94,"l":18.22,"n":22346,"o":18.48,"t":"2024-11-07T05:00:00Z","v":1758628,"vw":19.561184},{"c":19.44,"h":19.53,"l":18.78,"n":15513,"o":19.16,"t":"2024-11-08T05:00:00Z","v":1134767,"vw":19.352133},{"c":20.03,"h":20.15,"l":19.38,"n":12003,"o":19.63,"t":"2024-11-11T05:00:00Z","v":1189523,"vw":19.924199},{"c":20.21,"h":20.45,"l":19.99,"n":10242,"o":20.05,"t":"2024-11-12T05:00:00Z","v":782755,"vw":20.196706},{"c":19.98,"h":20.44,"l":19.8,"n":8530,"o":20.42,"t":"2024-11-13T05:00:00Z","v":769264,"vw":20.049808},{"c":19.57,"h":20.075,"l":19.485,"n":9459,"o":20.06,"t":"2024-11-14T05:00:00Z","v":767002,"vw":19.596156},{"c":19.86,"h":19.93,"l":19.4,"n":9639,"o":19.67,"t":"2024-11-15T05:00:00Z","v":602836,"vw":19.790235},{"c":19.87,"h":20.21,"l":19.7833,"n":7780,"o":19.84,"t":"2024-11-18T05:00:00Z","v":450372,"vw":19.931567},{"c":19.6,"h":19.69,"l":19.43,"n":7744,"o":19.66,"t":"2024-11-19T05:00:00Z","v":506531,"vw":19.591984},{"c":19.66,"h":20.06,"l":19.49,"n":9684,"o":20.06,"t":"2024-11-20T05:00:00Z","v":612773,"vw":19.665882},{"c":19.84,"h":19.95,"l":19.44,"n":7636,"o":19.63,"t":"2024-11-21T05:00:00Z","v":532065,"vw":19.817731},{"c":19.94,"h":20.11,"l":19.88,"n":7787,"o":19.99,"t":"2024-11-22T05:00:00Z","v":507934,"vw":19.965334},{"c":20.2,"h":20.425,"l":20.1,"n":8444,"o":20.17,"t":"2024-11-25T05:00:00Z","v":885271,"vw":20.23492},{"c":19.95,"h":20.13,"l":19.78,"n":8684,"o":20.13,"t":"2024-11-26T05:00:00Z","v":658357,"vw":19.931949},{"c":20.11,"h":20.2,"l":19.92,"n":8872,"o":20.01,"t":"2024-11-27T05:00:00Z","v":648270,"vw":20.098775},{"c":20.2,"h":20.37,"l":20.12,"n":4429,"o":20.28,"t":"2024-11-29T05:00:00Z","v":257503,"vw":20.191534},{"c":20.08,"h":20.27,"l":19.86,"n":11080,"o":20.27,"t":"2024-12-02T05:00:00Z","v":823463,"vw":20.035509},{"c":19.96,"h":20.176,"l":19.89,"n":7570,"o":20.1,"t":"2024-12-03T05:00:00Z","v":949720,"vw":20.000016},{"c":20.13,"h":20.28,"l":19.86,"n":7225,"o":19.92,"t":"2024-12-04T05:00:00Z","v":700272,"vw":20.140902},{"c":20.25,"h":20.28,"l":20.02,"n":7053,"o":20.09,"t":"2024-12-05T05:00:00Z","v":464784,"vw":20.196714},{"c":20.2,"h":20.71,"l":19.942,"n":7397,"o":20.4,"t":"2024-12-06T05:00:00Z","v":480008,"vw":20.175328},{"c":20.52,"h":20.605,"l":20.02,"n":12315,"o":20.24,"t":"2024-12-09T05:00:00Z","v":788399,"vw":20.44939},{"c":20.61,"h":20.85,"l":20.39,"n":10253,"o":20.49,"t":"2024-12-10T05:00:00Z","v":686487,"vw":20.633885},{"c":20.6,"h":20.72,"l":20.4,"n":8673,"o":20.72,"t":"2024-12-11T05:00:00Z","v":740236,"vw":20.588292},{"c":20.71,"h":20.765,"l":20.4,"n":8823,"o":20.57,"t":"2024-12-12T05:00:00Z","v":922825,"vw":20.637141},{"c":20.57,"h":20.79,"l":20.37,"n":6688,"o":20.64,"t":"2024-12-13T05:00:00Z","v":582289,"vw":20.536403},{"c":20.75,"h":20.79,"l":20.51,"n":9616,"o":20.63,"t":"2024-12-16T05:00:00Z","v":667680,"vw":20.706697},{"c":20.3,"h":20.785,"l":20.185,"n":14699,"o":20.7,"t":"2024-12-17T05:00:00Z","v":925973,"vw":20.412757},{"c":19.98,"h":20.75,"l":19.73,"n":15878,"o":20.48,"t":"2024-12-18T05:00:00Z","v":1045329,"vw":20.174392},{"c":20.29,"h":20.4,"l":19.85,"n":11087,"o":20.39,"t":"2024-12-19T05:00:00Z","v":678759,"vw":20.216225},{"c":20.29,"h":20.48,"l":20.06,"n":10848,"o":20.06,"t":"2024-12-20T05:00:00Z","v":4177291,"vw":20.279885},{"c":20.33,"h":20.33,"l":19.93,"n":7438,"o":20.21,"t":"2024-12-23T05:00:00Z","v":370534,"vw":20.248057},{"c":20.5,"h":20.5092,"l":20.25,"n":2575,"o":20.31,"t":"2024-12-24T05:00:00Z","v":118784,"vw":20.435352},{"c":20.45,"h":20.56,"l":20.325,"n":7898,"o":20.38,"t":"2024-12-26T05:00:00Z","v":540191,"vw":20.453691},{"c":20.12,"h":20.4,"l":20,"n":6456,"o":20.32,"t":"2024-12-27T05:00:00Z","v":885058,"vw":20.117211},{"c":20.1,"h":20.2,"l":19.73,"n":7355,"o":19.98,"t":"2024-12-30T05:00:00Z","v":533426,"vw":20.076018},{"c":19.84,"h":20.19,"l":19.74,"n":8066,"o":20.19,"t":"2024-12-31T05:00:00Z","v":751388,"vw":19.885591},{"c":20.18,"h":20.66,"l":20,"n":12399,"o":20,"t":"2025-01-02T05:00:00Z","v":942493,"vw":20.333464},{"c":20.03,"h":20.26,"l":19.79,"n":8238,"o":20.09,"t":"2025-01-03T05:00:00Z","v":820626,"vw":20.03438},{"c":20.36,"h":20.41,"l":20,"n":7120,"o":20,"t":"2025-01-06T05:00:00Z","v":674155,"vw":20.318433},{"c":19.98,"h":20.51,"l":19.702,"n":7522,"o":20.38,"t":"2025-01-07T05:00:00Z","v":627149,"vw":19.962692},{"c":20.28,"h":20.28,"l":19.7387,"n":5951,"o":19.81,"t":"2025-01-08T05:00:00Z","v":421535,"vw":20.192484},{"c":19.76,"h":20.03,"l":19.63,"n":6704,"o":19.98,"t":"2025-01-10T05:00:00Z","v":520420,"vw":19.790663},{"c":19.87,"h":19.87,"l":19.49,"n":5689,"o":19.49,"t":"2025-01-13T05:00:00Z","v":468700,"vw":19.809401},{"c":20.17,"h":20.28,"l":19.91,"n":6641,"o":19.93,"t":"2025-01-14T05:00:00Z","v":293386,"vw":20.138633},{"c":20.42,"h":20.6,"l":20.19,"n":7262,"o":20.55,"t":"2025-01-15T05:00:00Z","v":535035,"vw":20.391979},{"c":20.19,"h":20.57,"l":20.06,"n":8494,"o":20.33,"t":"2025-01-16T05:00:00Z","v":562342,"vw":20.211717},{"c":20.1,"h":20.52,"l":20.01,"n":5988,"o":20.52,"t":"2025-01-17T05:00:00Z","v":315324,"vw":20.149958},{"c":20.56,"h":20.66,"l":20.05,"n":7115,"o":20.28,"t":"2025-01-21T05:00:00Z","v":424455,"vw":20.51497},{"c":20.34,"h":20.5547,"l":20.21,"n":6102,"o":20.45,"t":"2025-01-22T05:00:00Z","v":453325,"vw":20.335264},{"c":20.64,"h":20.755,"l":20.23,"n":6887,"o":20.23,"t":"2025-01-23T05:00:00Z","v":454715,"vw":20.60818},{"c":20.65,"h":20.775,"l":20.55,"n":5792,"o":20.62,"t":"2025-01-24T05:00:00Z","v":306578,"vw":20.66026},{"c":20.85,"h":20.96,"l":20.51,"n":7506,"o":20.64,"t":"2025-01-27T05:00:00Z","v":881319,"vw":20.815752},{"c":20.77,"h":21.05,"l":20.71,"n":7274,"o":20.9,"t":"2025-01-28T05:00:00Z","v":385609,"vw":20.801147},{"c":20.62,"h":20.8,"l":20.39,"n":6853,"o":20.71,"t":"2025-01-29T05:00:00Z","v":544708,"vw":20.609241},{"c":20.75,"h":20.97,"l":20.62,"n":9301,"o":20.82,"t":"2025-01-30T05:00:00Z","v":686745,"vw":20.780441},{"c":20.31,"h":20.74,"l":20.155,"n":8427,"o":20.63,"t":"2025-01-31T05:00:00Z","v":597004,"vw":20.353325},{"c":20.03,"h":20.25,"l":19.595,"n":8887,"o":20.02,"t":"2025-02-03T05:00:00Z","v":602109,"vw":20.039496},{"c":20.43,"h":20.5,"l":19.94,"n":7618,"o":20.03,"t":"2025-02-04T05:00:00Z","v":543135,"vw":20.305599},{"c":20.55,"h":20.71,"l":20.35,"n":8090,"o":20.55,"t":"2025-02-05T05:00:00Z","v":465828,"vw":20.494896},{"c":20.84,"h":20.92,"l":20.54,"n":6061,"o":20.58,"t":"2025-02-06T05:00:00Z","v":362245,"vw":20.814649},{"c":20.67,"h":20.845,"l":20.48,"n":6809,"o":20.82,"t":"2025-02-07T05:00:00Z","v":453460,"vw":20.669077},{"c":21.09,"h":21.51,"l":20.66,"n":10910,"o":20.72,"t":"2025-02-10T05:00:00Z","v":1351718,"vw":21.160233},{"c":21.13,"h":21.15,"l":20.82,"n":8075,"o":20.85,"t":"2025-02-11T05:00:00Z","v":401473,"vw":21.054401},{"c":20.44,"h":20.885,"l":20.41,"n":9309,"o":20.86,"t":"2025-02-12T05:00:00Z","v":656255,"vw":20.554345},{"c":20.56,"h":20.74,"l":20.32,"n":8233,"o":20.58,"t":"2025-02-13T05:00:00Z","v":614380,"vw":20.576075},{"c":20.6,"h":20.7,"l":20.4452,"n":6479,"o":20.58,"t":"2025-02-14T05:00:00Z","v":445730,"vw":20.580593},{"c":20.12,"h":20.6,"l":18.95,"n":13593,"o":20.57,"t":"2025-02-18T05:00:00Z","v":1270748,"vw":19.819296},{"c":20.07,"h":20.17,"l":19.81,"n":11802,"o":19.9,"t":"2025-02-19T05:00:00Z","v":890765,"vw":20.013776},{"c":20.91,"h":21.93,"l":20.17,"n":15326,"o":21.1,"t":"2025-02-20T05:00:00Z","v":1332492,"vw":20.95189},{"c":20.92,"h":21.68,"l":20.91,"n":14696,"o":21.17,"t":"2025-02-21T05:00:00Z","v":954435,"vw":21.06916},{"c":20.94,"h":21.34,"l":20.77,"n":11821,"o":20.95,"t":"2025-02-24T05:00:00Z","v":922559,"vw":21.032201},{"c":21.42,"h":21.75,"l":21,"n":12838,"o":21.1,"t":"2025-02-25T05:00:00Z","v":886810,"vw":21.449829},{"c":21.41,"h":21.72,"l":21.26,"n":13676,"o":21.36,"t":"2025-02-26T05:00:00Z","v":832232,"vw":21.479499},{"c":21.32,"h":21.66,"l":21.2,"n":10993,"o":21.34,"t":"2025-02-27T05:00:00Z","v":656380,"vw":21.402524},{"c":22.3,"h":22.47,"l":21.67,"n":12990,"o":22,"t":"2025-02-28T05:00:00Z","v":1218012,"vw":22.158141},{"c":22.11,"h":22.46,"l":21.73,"n":20456,"o":22.35,"t":"2025-03-03T05:00:00Z","v":1661037,"vw":22.212966},{"c":21.68,"h":22.14,"l":21.6,"n":11986,"o":21.8,"t":"2025-03-04T05:00:00Z","v":714545,"vw":21.789621},{"c":21.5,"h":22.11,"l":21.37,"n":12821,"o":21.67,"t":"2025-03-05T05:00:00Z","v":852404,"vw":21.698234},{"c":20.8,"h":21.45,"l":20.7125,"n":11140,"o":21.45,"t":"2025-03-06T05:00:00Z","v":695278,"vw":20.883117},{"c":21.32,"h":21.34,"l":19.95,"n":16087,"o":20.72,"t":"2025-03-07T05:00:00Z","v":1427579,"vw":20.907191},{"c":21.41,"h":21.51,"l":20.95,"n":17790,"o":20.99,"t":"2025-03-10T04:00:00Z","v":1543740,"vw":21.354523},{"c":20.75,"h":21.68,"l":20.45,"n":15299,"o":21.5,"t":"2025-03-11T04:00:00Z","v":910983,"vw":20.955843},{"c":20.79,"h":21,"l":20.59,"n":10210,"o":20.83,"t":"2025-03-12T04:00:00Z","v":553996,"vw":20.795254},{"c":20.16,"h":20.97,"l":20.16,"n":10172,"o":20.81,"t":"2025-03-13T04:00:00Z","v":786362,"vw":20.329423},{"c":20.69,"h":20.81,"l":20.33,"n":8241,"o":20.57,"t":"2025-03-14T04:00:00Z","v":351572,"vw":20.657613},{"c":21.07,"h":21.13,"l":20.5,"n":9633,"o":20.5,"t":"2025-03-17T04:00:00Z","v":415072,"vw":20.962914},{"c":20.37,"h":20.9,"l":20.32,"n":10066,"o":20.86,"t":"2025-03-18T04:00:00Z","v":467249,"vw":20.441671},{"c":21.03,"h":21.19,"l":20.35,"n":11121,"o":20.47,"t":"2025-03-19T04:00:00Z","v":627849,"vw":20.955202},{"c":20.64,"h":21.095,"l":20.43,"n":10667,"o":20.81,"t":"2025-03-20T04:00:00Z","v":569465,"vw":20.66457},{"c":20.59,"h":20.9,"l":20.29,"n":10822,"o":20.35,"t":"2025-03-21T04:00:00Z","v":1881361,"vw":20.577225},{"c":21.07,"h":21.33,"l":20.79,"n":8698,"o":20.79,"t":"2025-03-24T04:00:00Z","v":560176,"vw":21.112451},{"c":21.12,"h":21.27,"l":20.98,"n":8626,"o":21.02,"t":"2025-03-25T04:00:00Z","v":451258,"vw":21.138356},{"c":20.99,"h":21.42,"l":20.81,"n":10158,"o":21.24,"t":"2025-03-26T04:00:00Z","v":713373,"vw":20.965744},{"c":19.34,"h":20.1,"l":19.0814,"n":23432,"o":19.61,"t":"2025-03-27T04:00:00Z","v":2295369,"vw":19.600528},{"c":19.28,"h":19.47,"l":19,"n":12630,"o":19.46,"t":"2025-03-28T04:00:00Z","v":930092,"vw":19.225294},{"c":19.28,"h":19.51,"l":18.87,"n":13404,"o":19.09,"t":"2025-03-31T04:00:00Z","v":1038492,"vw":19.256835},{"c":20.13,"h":20.24,"l":19.07,"n":15913,"o":19.29,"t":"2025-04-01T04:00:00Z","v":1358415,"vw":19.880406},{"c":20.2,"h":20.51,"l":19.84,"n":11133,"o":19.84,"t":"2025-04-02T04:00:00Z","v":723474,"vw":20.18316},{"c":18.84,"h":19.785,"l":18.685,"n":12978,"o":19.43,"t":"2025-04-03T04:00:00Z","v":1115819,"vw":18.925576},{"c":18,"h":18.45,"l":17.44,"n":24403,"o":18.15,"t":"2025-04-04T04:00:00Z","v":2653276,"vw":17.783513},{"c":18.05,"h":18.66,"l":17.08,"n":21558,"o":17.4,"t":"2025-04-07T04:00:00Z","v":1504247,"vw":17.986017},{"c":17.57,"h":18.59,"l":17.28,"n":11881,"o":18.53,"t":"2025-04-08T04:00:00Z","v":898355,"vw":17.735941},{"c":18.93,"h":19.28,"l":17.38,"n":13367,"o":17.4,"t":"2025-04-09T04:00:00Z","v":1013155,"vw":18.591808},{"c":18.32,"h":18.435,"l":17.815,"n":11157,"o":18.43,"t":"2025-04-10T04:00:00Z","v":1052905,"vw":18.239526},{"c":18.65,"h":18.65,"l":17.98,"n":9011,"o":18.3,"t":"2025-04-11T04:00:00Z","v":581133,"vw":18.531987},{"c":18.63,"h":18.8526,"l":18.31,"n":9737,"o":18.83,"t":"2025-04-14T04:00:00Z","v":686260,"vw":18.594141},{"c":18.78,"h":18.8,"l":18.5,"n":9144,"o":18.5,"t":"2025-04-15T04:00:00Z","v":608408,"vw":18.731629},{"c":18.59,"h":18.675,"l":18.36,"n":7775,"o":18.51,"t":"2025-04-16T04:00:00Z","v":545397,"vw":18.528691},{"c":18.72,"h":18.99,"l":18.57,"n":8531,"o":18.57,"t":"2025-04-17T04:00:00Z","v":670155,"vw":18.746107},{"c":18.26,"h":18.625,"l":18.19,"n":6893,"o":18.54,"t":"2025-04-21T04:00:00Z","v":557885,"vw":18.295586},{"c":18.59,"h":18.76,"l":18.13,"n":9980,"o":18.43,"t":"2025-04-22T04:00:00Z","v":576758,"vw":18.555874},{"c":18.56,"h":19.22,"l":18.495,"n":8313,"o":19.08,"t":"2025-04-23T04:00:00Z","v":578851,"vw":18.618138},{"c":18.46,"h":18.79,"l":18.31,"n":9062,"o":18.61,"t":"2025-04-24T04:00:00Z","v":664260,"vw":18.523337},{"c":18.48,"h":18.64,"l":18.22,"n":9035,"o":18.35,"t":"2025-04-25T04:00:00Z","v":601201,"vw":18.382544},{"c":18.24,"h":18.64,"l":18.02,"n":10979,"o":18.43,"t":"2025-04-28T04:00:00Z","v":599280,"vw":18.200115},{"c":18.43,"h":18.59,"l":18.18,"n":8991,"o":18.18,"t":"2025-04-29T04:00:00Z","v":504385,"vw":18.421018},{"c":18.51,"h":18.58,"l":17.83,"n":9652,"o":18.26,"t":"2025-04-30T04:00:00Z","v":848188,"vw":18.428171},{"c":18.62,"h":18.86,"l":18.31,"n":8387,"o":18.65,"t":"2025-05-01T04:00:00Z","v":436201,"vw":18.654539},{"c":18.99,"h":19.03,"l":18.75,"n":10352,"o":18.81,"t":"2025-05-02T04:00:00Z","v":536383,"vw":18.949132},{"c":19.15,"h":19.2,"l":18.78,"n":11047,"o":18.78,"t":"2025-05-05T04:00:00Z","v":599128,"vw":19.103584},{"c":19.34,"h":19.5,"l":18.99,"n":10043,"o":19.02,"t":"2025-05-06T04:00:00Z","v":575919,"vw":19.311927},{"c":19.17,"h":19.75,"l":19.015,"n":13627,"o":19.5,"t":"2025-05-07T04:00:00Z","v":1779549,"vw":19.432673},{"c":21.77,"h":22.42,"l":20.535,"n":30226,"o":20.79,"t":"2025-05-08T04:00:00Z","v":2474816,"vw":21.844816},{"c":21.96,"h":21.97,"l":21.62,"n":17898,"o":21.73,"t":"2025-05-09T04:00:00Z","v":1558159,"vw":21.841065},{"c":22.19,"h":22.86,"l":21.89,"n":15373,"o":22.62,"t":"2025-05-12T04:00:00Z","v":1208937,"vw":22.15601},{"c":22.33,"h":22.5,"l":22.22,"n":11665,"o":22.48,"t":"2025-05-13T04:00:00Z","v":791978,"vw":22.366559},{"c":22.34,"h":22.49,"l":22.22,"n":9368,"o":22.31,"t":"2025-05-14T04:00:00Z","v":608129,"vw":22.349859},{"c":22.29,"h":22.54,"l":22.18,"n":8808,"o":22.35,"t":"2025-05-15T04:00:00Z","v":422686,"vw":22.294241},{"c":22.29,"h":22.45,"l":22.24,"n":7712,"o":22.37,"t":"2025-05-16T04:00:00Z","v":428099,"vw":22.311214},{"c":22.46,"h":22.505,"l":22.103,"n":9514,"o":22.15,"t":"2025-05-19T04:00:00Z","v":520396,"vw":22.421975},{"c":22.47,"h":22.51,"l":22.31,"n":8918,"o":22.48,"t":"2025-05-20T04:00:00Z","v":651949,"vw":22.432931},{"c":22.12,"h":22.5,"l":22.01,"n":8592,"o":22.22,"t":"2025-05-21T04:00:00Z","v":601059,"vw":22.205319},{"c":22.41,"h":22.57,"l":22.03,"n":11654,"o":22.16,"t":"2025-05-22T04:00:00Z","v":796099,"vw":22.38618},{"c":22.1,"h":22.2298,"l":21.84,"n":9485,"o":21.95,"t":"2025-05-23T04:00:00Z","v":602523,"vw":22.096574},{"c":22.75,"h":22.82,"l":22.205,"n":8815,"o":22.37,"t":"2025-05-27T04:00:00Z","v":711749,"vw":22.673687},{"c":22.8,"h":22.94,"l":22.677,"n":9710,"o":22.75,"t":"2025-05-28T04:00:00Z","v":865459,"vw":22.786134},{"c":22.87,"h":22.95,"l":22.59,"n":10807,"o":22.9,"t":"2025-05-29T04:00:00Z","v":729011,"vw":22.810616},{"c":22.93,"h":23,"l":22.5053,"n":8920,"o":22.69,"t":"2025-05-30T04:00:00Z","v":891992,"vw":22.882033},{"c":22.8,"h":22.96,"l":22.55,"n":11131,"o":22.79,"t":"2025-06-02T04:00:00Z","v":697074,"vw":22.758445},{"c":23.6,"h":23.61,"l":22.69,"n":14776,"o":22.8,"t":"2025-06-03T04:00:00Z","v":873949,"vw":23.379317},{"c":23.73,"h":23.8,"l":23.26,"n":13160,"o":23.57,"t":"2025-06-04T04:00:00Z","v":967231,"vw":23.665301},{"c":23.69,"h":23.82,"l":23.47,"n":9289,"o":23.69,"t":"2025-06-05T04:00:00Z","v":778953,"vw":23.677465},{"c":23.63,"h":24.09,"l":23.53,"n":10505,"o":23.98,"t":"2025-06-06T04:00:00Z","v":660626,"vw":23.680398},{"c":23.8,"h":23.87,"l":23.38,"n":8350,"o":23.69,"t":"2025-06-09T04:00:00Z","v":612052,"vw":23.733954},{"c":23.77,"h":23.93,"l":23.58,"n":11035,"o":23.76,"t":"2025-06-10T04:00:00Z","v":767078,"vw":23.79853},{"c":24.1,"h":24.415,"l":23.76,"n":11896,"o":23.79,"t":"2025-06-11T04:00:00Z","v":843016,"vw":24.107389},{"c":23.44,"h":23.935,"l":23.42,"n":9195,"o":23.93,"t":"2025-06-12T04:00:00Z","v":673195,"vw":23.567877},{"c":22.9,"h":23.37,"l":22.84,"n":8880,"o":23.16,"t":"2025-06-13T04:00:00Z","v":573892,"vw":23.04921},{"c":22.85,"h":23.11,"l":22.695,"n":9336,"o":23.1,"t":"2025-06-16T04:00:00Z","v":532204,"vw":22.853068},{"c":22.3,"h":22.75,"l":22.22,"n":8423,"o":22.61,"t":"2025-06-17T04:00:00Z","v":465036,"vw":22.346863},{"c":22.11,"h":22.51,"l":22.095,"n":7948,"o":22.32,"t":"2025-06-18T04:00:00Z","v":572935,"vw":22.163353},{"c":22.28,"h":22.395,"l":22.09,"n":8788,"o":22.25,"t":"2025-06-20T04:00:00Z","v":871580,"vw":22.268987},{"c":22.61,"h":22.62,"l":22.1,"n":9022,"o":22.27,"t":"2025-06-23T04:00:00Z","v":415717,"vw":22.505994},{"c":22.89,"h":23.095,"l":22.56,"n":9165,"o":22.69,"t":"2025-06-24T04:00:00Z","v":471430,"vw":22.9104},{"c":22.83,"h":23.06,"l":22.61,"n":9851,"o":22.86,"t":"2025-06-25T04:00:00Z","v":621428,"vw":22.83159},{"c":23.39,"h":23.43,"l":22.63,"n":9424,"o":22.85,"t":"2025-06-26T04:00:00Z","v":898232,"vw":23.171483},{"c":23.91,"h":23.93,"l":23.37,"n":13658,"o":23.52,"t":"2025-06-27T04:00:00Z","v":1839596,"vw":23.780416},{"c":24.45,"h":24.52,"l":23.93,"n":14600,"o":24.01,"t":"2025-06-30T04:00:00Z","v":1118328,"vw":24.360307},{"c":24.74,"h":25.015,"l":24.36,"n":20933,"o":24.37,"t":"2025-07-01T04:00:00Z","v":1336047,"vw":24.719224},{"c":25.53,"h":25.61,"l":24.535,"n":22703,"o":24.64,"t":"2025-07-02T04:00:00Z","v":1943563,"vw":25.431749},{"c":25.8,"h":25.8,"l":25.225,"n":9835,"o":25.41,"t":"2025-07-03T04:00:00Z","v":695474,"vw":25.665553},{"c":25.41,"h":25.855,"l":25.35,"n":14493,"o":25.72,"t":"2025-07-07T04:00:00Z","v":1013960,"vw":25.49717},{"c":25,"h":25.495,"l":24.9,"n":15693,"o":25.35,"t":"2025-07-08T04:00:00Z","v":1413179,"vw":25.089918},{"c":25.24,"h":25.32,"l":24.98,"n":13535,"o":25.23,"t":"2025-07-09T04:00:00Z","v":787504,"vw":25.1773},{"c":25.47,"h":26.035,"l":25.04,"n":24438,"o":25.15,"t":"2025-07-10T04:00:00Z","v":2346018,"vw":25.57893},{"c":24.95,"h":25.3499,"l":24.93,"n":13526,"o":25.2,"t":"2025-07-11T04:00:00Z","v":917324,"vw":25.017449},{"c":25.17,"h":25.22,"l":24.88,"n":15998,"o":24.97,"t":"2025-07-14T04:00:00Z","v":1053424,"vw":25.107569},{"c":24.91,"h":25.27,"l":24.9,"n":10558,"o":25.19,"t":"2025-07-15T04:00:00Z","v":735981,"vw":25.046163},{"c":24.92,"h":25.22,"l":24.64,"n":12212,"o":25,"t":"2025-07-16T04:00:00Z","v":899247,"vw":24.941078},{"c":25.36,"h":25.43,"l":24.93,"n":12643,"o":24.93,"t":"2025-07-17T04:00:00Z","v":1166601,"vw":25.29942},{"c":25.26,"h":25.63,"l":25.06,"n":12467,"o":25.39,"t":"2025-07-18T04:00:00Z","v":872304,"vw":25.238223},{"c":25.08,"h":25.46,"l":25.08,"n":12405,"o":25.27,"t":"2025-07-21T04:00:00Z","v":697211,"vw":25.187439},{"c":25.02,"h":25.34,"l":24.915,"n":10512,"o":25.09,"t":"2025-07-22T04:00:00Z","v":712522,"vw":25.064479},{"c":25.38,"h":25.425,"l":24.915,"n":12763,"o":25.09,"t":"2025-07-23T04:00:00Z","v":799475,"vw":25.240305},{"c":24.78,"h":25.295,"l":24.745,"n":11937,"o":25.21,"t":"2025-07-24T04:00:00Z","v":703621,"vw":24.995721},{"c":24.84,"h":25.035,"l":24.71,"n":11649,"o":24.91,"t":"2025-07-25T04:00:00Z","v":655140,"vw":24.88633},{"c":24.76,"h":25.0001,"l":24.72,"n":10839,"o":24.89,"t":"2025-07-28T04:00:00Z","v":657791,"vw":24.830772},{"c":24.75,"h":24.965,"l":24.595,"n":12668,"o":24.93,"t":"2025-07-29T04:00:00Z","v":781030,"vw":24.735312},{"c":24.65,"h":24.99,"l":24.49,"n":10157,"o":24.73,"t":"2025-07-30T04:00:00Z","v":523233,"vw":24.708171},{"c":24.64,"h":24.83,"l":24.48,"n":10255,"o":24.49,"t":"2025-07-31T04:00:00Z","v":1008519,"vw":24.621872},{"c":24.33,"h":24.75,"l":24.1,"n":12277,"o":24.34,"t":"2025-08-01T04:00:00Z","v":712229,"vw":24.410904},{"c":24.17,"h":24.62,"l":24.15,"n":11489,"o":24.46,"t":"2025-08-04T04:00:00Z","v":804670,"vw":24.286899},{"c":25.04,"h":25.065,"l":24.225,"n":22116,"o":24.32,"t":"2025-08-05T04:00:00Z","v":1658592,"vw":24.729786},{"c":28.9,"h":29.11,"l":25.76,"n":35503,"o":26.72,"t":"2025-08-06T04:00:00Z","v":2874195,"vw":28.109667},{"c":28,"h":29.13,"l":27.755,"n":24293,"o":29,"t":"2025-08-07T04:00:00Z","v":1727341,"vw":28.143004},{"c":27.98,"h":28.175,"l":27.867,"n":16607,"o":28.17,"t":"2025-08-08T04:00:00Z","v":1037018,"vw":28.016213},{"c":28.3,"h":28.3,"l":27.84,"n":13598,"o":27.99,"t":"2025-08-11T04:00:00Z","v":833252,"vw":28.176986},{"c":28.64,"h":28.73,"l":27.9114,"n":11671,"o":28.66,"t":"2025-08-12T04:00:00Z","v":689354,"vw":28.481338},{"c":28.87,"h":29.05,"l":28.69,"n":13233,"o":28.9,"t":"2025-08-13T04:00:00Z","v":1056510,"vw":28.886408},{"c":28.34,"h":28.79,"l":28.34,"n":10434,"o":28.72,"t":"2025-08-14T04:00:00Z","v":675378,"vw":28.517796},{"c":28.38,"h":28.56,"l":28.085,"n":12852,"o":28.44,"t":"2025-08-15T04:00:00Z","v":1000445,"vw":28.365162},{"c":28.33,"h":28.57,"l":28.25,"n":11457,"o":28.34,"t":"2025-08-18T04:00:00Z","v":588734,"vw":28.38395},{"c":28.09,"h":28.475,"l":27.99,"n":9588,"o":28.4,"t":"2025-08-19T04:00:00Z","v":473088,"vw":28.119414},{"c":27.96,"h":28.155,"l":27.805,"n":11063,"o":27.86,"t":"2025-08-20T04:00:00Z","v":600821,"vw":27.960288},{"c":28.18,"h":28.425,"l":27.72,"n":11363,"o":27.72,"t":"2025-08-21T04:00:00Z","v":690516,"vw":28.191088},{"c":29.17,"h":29.19,"l":28.33,"n":12422,"o":28.38,"t":"2025-08-22T04:00:00Z","v":760609,"vw":29.081356},{"c":29.03,"h":29.37,"l":29.01,"n":11921,"o":29.08,"t":"2025-08-25T04:00:00Z","v":608678,"vw":29.163697},{"c":29.12,"h":29.35,"l":28.93,"n":8462,"o":29,"t":"2025-08-26T04:00:00Z","v":378051,"vw":29.14312},{"c":29.1,"h":29.218,"l":28.85,"n":10409,"o":29.02,"t":"2025-08-27T04:00:00Z","v":534260,"vw":29.079482},{"c":28.91,"h":29.2,"l":28.75,"n":12908,"o":29.2,"t":"2025-08-28T04:00:00Z","v":746517,"vw":28.92628},{"c":28.92,"h":29.02,"l":28.68,"n":13538,"o":28.96,"t":"2025-08-29T04:00:00Z","v":864562,"vw":28.861165},{"c":28.84,"h":29.03,"l":28.45,"n":12457,"o":28.52,"t":"2025-09-02T04:00:00Z","v":709703,"vw":28.851261},{"c":28.67,"h":29.11,"l":28.15,"n":13912,"o":28.71,"t":"2025-09-03T04:00:00Z","v":952500,"vw":28.592689},{"c":29.15,"h":29.23,"l":28.51,"n":11684,"o":28.85,"t":"2025-09-04T04:00:00Z","v":592020,"vw":29.026299},{"c":29.07,"h":29.3,"l":28.7,"n":10358,"o":29.15,"t":"2025-09-05T04:00:00Z","v":409962,"vw":28.994253},{"c":29.21,"h":29.32,"l":28.915,"n":14788,"o":29.07,"t":"2025-09-08T04:00:00Z","v":933775,"vw":29.162189},{"c":29.55,"h":29.635,"l":29.01,"n":12811,"o":29.25,"t":"2025-09-09T04:00:00Z","v":875131,"vw":29.445833},{"c":29.31,"h":30.93,"l":28.83,"n":20006,"o":29.61,"t":"2025-09-10T04:00:00Z","v":1692868,"vw":29.820081},{"c":29.62,"h":30.39,"l":29.29,"n":15948,"o":29.47,"t":"2025-09-11T04:00:00Z","v":890845,"vw":29.70689},{"c":28.88,"h":29.56,"l":28.79,"n":13406,"o":29.45,"t":"2025-09-12T04:00:00Z","v":664857,"vw":29.039656},{"c":28.6,"h":29.385,"l":28.49,"n":15523,"o":29,"t":"2025-09-15T04:00:00Z","v":705343,"vw":28.713314},{"c":28.43,"h":28.82,"l":28.225,"n":12979,"o":28.46,"t":"2025-09-16T04:00:00Z","v":814110,"vw":28.465733},{"c":28.53,"h":29.12,"l":28.465,"n":10535,"o":28.61,"t":"2025-09-17T04:00:00Z","v":564891,"vw":28.642657},{"c":29.15,"h":29.415,"l":28.565,"n":13001,"o":28.58,"t":"2025-09-18T04:00:00Z","v":715275,"vw":29.15082},{"c":29.09,"h":29.26,"l":28.85,"n":13303,"o":29.23,"t":"2025-09-19T04:00:00Z","v":2490563,"vw":29.081469},{"c":28.89,"h":29.2,"l":28.77,"n":12262,"o":29.07,"t":"2025-09-22T04:00:00Z","v":843974,"vw":28.956514},{"c":28.26,"h":28.985,"l":28.24,"n":12614,"o":28.85,"t":"2025-09-23T04:00:00Z","v":684358,"vw":28.389641},{"c":28.29,"h":28.43,"l":27.985,"n":11226,"o":28.2,"t":"2025-09-24T04:00:00Z","v":639123,"vw":28.236428},{"c":28.07,"h":28.28,"l":27.85,"n":13338,"o":28.01,"t":"2025-09-25T04:00:00Z","v":744629,"vw":28.082844},{"c":28.09,"h":28.155,"l":27.72,"n":14084,"o":28.04,"t":"2025-09-26T04:00:00Z","v":1313508,"vw":27.929713},{"c":28.17,"h":28.3,"l":27.82,"n":17266,"o":28.3,"t":"2025-09-29T04:00:00Z","v":1120617,"vw":28.063415},{"c":28.78,"h":28.855,"l":27.975,"n":15474,"o":28.02,"t":"2025-09-30T04:00:00Z","v":1389459,"vw":28.508211},{"c":28.6,"h":28.77,"l":28.17,"n":16394,"o":28.65,"t":"2025-10-01T04:00:00Z","v":905287,"vw":28.554843},{"c":28.63,"h":28.6699,"l":28.195,"n":17469,"o":28.54,"t":"2025-10-02T04:00:00Z","v":731876,"vw":28.495305},{"c":28.35,"h":29.03,"l":28.285,"n":19950,"o":28.63,"t":"2025-10-03T04:00:00Z","v":1088801,"vw":28.530094},{"c":27.7,"h":28.37,"l":26.95,"n":18151,"o":28.35,"t":"2025-10-06T04:00:00Z","v":1210865,"vw":27.499055},{"c":27.32,"h":27.745,"l":27.295,"n":12935,"o":27.65,"t":"2025-10-07T04:00:00Z","v":982264,"vw":27.406509},{"c":27.44,"h":27.64,"l":27.23,"n":12782,"o":27.49,"t":"2025-10-08T04:00:00Z","v":612034,"vw":27.413084},{"c":26.79,"h":27.35,"l":26.67,"n":11484,"o":27.35,"t":"2025-10-09T04:00:00Z","v":597166,"vw":26.845646},{"c":26.29,"h":27.02,"l":26.22,"n":12954,"o":26.8,"t":"2025-10-10T04:00:00Z","v":580401,"vw":26.3774},{"c":26.11,"h":26.57,"l":26.05,"n":9952,"o":26.49,"t":"2025-10-13T04:00:00Z","v":475830,"vw":26.170252},{"c":26.34,"h":26.65,"l":25.64,"n":14498,"o":26,"t":"2025-10-14T04:00:00Z","v":708822,"vw":26.394212},{"c":26.53,"h":26.77,"l":26.16,"n":10322,"o":26.44,"t":"2025-10-15T04:00:00Z","v":706996,"vw":26.550949},{"c":26.34,"h":26.5799,"l":25.94,"n":13056,"o":26.46,"t":"2025-10-16T04:00:00Z","v":611290,"vw":26.257455},{"c":26.15,"h":26.57,"l":26.105,"n":10086,"o":26.29,"t":"2025-10-17T04:00:00Z","v":519085,"vw":26.191012},{"c":26.47,"h":26.54,"l":26.08,"n":9791,"o":26.3,"t":"2025-10-20T04:00:00Z","v":407475,"vw":26.390476},{"c":26.95,"h":27.03,"l":26.38,"n":11172,"o":26.45,"t":"2025-10-21T04:00:00Z","v":537800,"vw":26.90059},{"c":26.78,"h":27.175,"l":26.565,"n":11313,"o":26.99,"t":"2025-10-22T04:00:00Z","v":542965,"vw":26.806781},{"c":26.81,"h":26.99,"l":26.65,"n":14753,"o":26.89,"t":"2025-10-23T04:00:00Z","v":756892,"vw":26.813951},{"c":26.85,"h":27.26,"l":26.8,"n":10998,"o":27.11,"t":"2025-10-24T04:00:00Z","v":519282,"vw":26.941647},{"c":26.74,"h":27.03,"l":26.735,"n":12492,"o":26.94,"t":"2025-10-27T04:00:00Z","v":619268,"vw":26.807354},{"c":26.99,"h":27.06,"l":26.38,"n":14720,"o":26.65,"t":"2025-10-28T04:00:00Z","v":644970,"vw":26.895835},{"c":26.28,"h":26.915,"l":26.02,"n":12781,"o":26.78,"t":"2025-10-29T04:00:00Z","v":544601,"vw":26.336402},{"c":26.29,"h":26.56,"l":26.08,"n":17293,"o":26.24,"t":"2025-10-30T04:00:00Z","v":745657,"vw":26.287711},{"c":26.42,"h":26.48,"l":25.995,"n":16422,"o":26.33,"t":"2025-10-31T04:00:00Z","v":762299,"vw":26.342588},{"c":26.59,"h":26.62,"l":25.68,"n":16401,"o":26.46,"t":"2025-11-03T05:00:00Z","v":817926,"vw":26.475765},{"c":26.56,"h":27.1,"l":26.24,"n":28271,"o":26.52,"t":"2025-11-04T05:00:00Z","v":1873385,"vw":26.776899},{"c":26.06,"h":28.46,"l":25.74,"n":38087,"o":27.23,"t":"2025-11-05T05:00:00Z","v":2912460,"vw":26.591791},{"c":24.94,"h":25.915,"l":24.47,"n":26794,"o":25.72,"t":"2025-11-06T05:00:00Z","v":1617841,"vw":24.935328},{"c":25.1,"h":25.33,"l":24.89,"n":19717,"o":25.17,"t":"2025-11-07T05:00:00Z","v":1317060,"vw":25.094395},{"c":24.91,"h":25.42,"l":24.695,"n":16299,"o":24.93,"t":"2025-11-10T05:00:00Z","v":983289,"vw":25.021876},{"c":25.05,"h":25.17,"l":24.75,"n":11976,"o":24.92,"t":"2025-11-11T05:00:00Z","v":622625,"vw":25.00831},{"c":25.48,"h":25.71,"l":25.2241,"n":14105,"o":25.34,"t":"2025-11-12T05:00:00Z","v":813708,"vw":25.515012},{"c":25.44,"h":25.79,"l":25.21,"n":18529,"o":25.5,"t":"2025-11-13T05:00:00Z","v":1063685,"vw":25.390537},{"c":25.68,"h":25.71,"l":25.22,"n":12793,"o":25.34,"t":"2025-11-14T05:00:00Z","v":730735,"vw":25.59248},{"c":25.16,"h":25.68,"l":25.02,"n":13897,"o":25.68,"t":"2025-11-17T05:00:00Z","v":795415,"vw":25.17584},{"c":25.36,"h":25.45,"l":25.08,"n":10892,"o":25.42,"t":"2025-11-18T05:00:00Z","v":575214,"vw":25.312511},{"c":25.11,"h":25.53,"l":25.035,"n":13821,"o":25.34,"t":"2025-11-19T05:00:00Z","v":962018,"vw":25.160508},{"c":24.49,"h":25.59,"l":24.48,"n":15644,"o":25.26,"t":"2025-11-20T05:00:00Z","v":938410,"vw":24.72744},{"c":24.93,"h":25.19,"l":24.41,"n":18269,"o":24.66,"t":"2025-11-21T05:00:00Z","v":1381027,"vw":24.926368},{"c":24.63,"h":24.89,"l":24.32,"n":17522,"o":24.7,"t":"2025-11-24T05:00:00Z","v":1100420,"vw":24.597118},{"c":25.1,"h":25.44,"l":24.645,"n":20240,"o":24.8,"t":"2025-11-25T05:00:00Z","v":1286988,"vw":25.153879},{"c":25.2,"h":25.25,"l":24.96,"n":20036,"o":25.07,"t":"2025-11-26T05:00:00Z","v":1494808,"vw":25.146653},{"c":25.44,"h":25.44,"l":25.12,"n":7618,"o":25.31,"t":"2025-11-28T05:00:00Z","v":403329,"vw":25.352218},{"c":25.69,"h":25.73,"l":25,"n":12183,"o":25.14,"t":"2025-12-01T05:00:00Z","v":638932,"vw":25.606198},{"c":25.83,"h":26.26,"l":25.5,"n":14824,"o":25.86,"t":"2025-12-02T05:00:00Z","v":844939,"vw":25.942933},{"c":26.1,"h":26.16,"l":25.61,"n":12548,"o":25.92,"t":"2025-12-03T05:00:00Z","v":925317,"vw":26.057154},{"c":25.76,"h":26.11,"l":25.69,"n":11551,"o":26.02,"t":"2025-12-04T05:00:00Z","v":549515,"vw":25.877352},{"c":26.14,"h":26.3,"l":25.6,"n":11829,"o":25.72,"t":"2025-12-05T05:00:00Z","v":641900,"vw":26.116113},{"c":26.43,"h":26.65,"l":25.95,"n":13078,"o":26.2,"t":"2025-12-08T05:00:00Z","v":904107,"vw":26.431132},{"c":27.06,"h":27.14,"l":26.29,"n":12540,"o":26.29,"t":"2025-12-09T05:00:00Z","v":669597,"vw":26.912291},{"c":27.76,"h":27.98,"l":27,"n":13685,"o":27.06,"t":"2025-12-10T05:00:00Z","v":761985,"vw":27.6901},{"c":28.66,"h":28.66,"l":27.855,"n":14431,"o":27.86,"t":"2025-12-11T05:00:00Z","v":930087,"vw":28.4645},{"c":28.65,"h":28.745,"l":28.315,"n":17764,"o":28.74,"t":"2025-12-12T05:00:00Z","v":1176192,"vw":28.611725},{"c":28.84,"h":29.905,"l":28.73,"n":18891,"o":28.78,"t":"2025-12-15T05:00:00Z","v":1343239,"vw":29.080121},{"c":29.98,"h":30.135,"l":28.745,"n":18450,"o":29.31,"t":"2025-12-16T05:00:00Z","v":1391452,"vw":29.687031},{"c":29.49,"h":30.09,"l":29.36,"n":18741,"o":29.82,"t":"2025-12-17T05:00:00Z","v":1096923,"vw":29.596618},{"c":29.69,"h":29.9525,"l":29.555,"n":15820,"o":29.76,"t":"2025-12-18T05:00:00Z","v":952367,"vw":29.697625},{"c":30.55,"h":30.6731,"l":29.59,"n":15663,"o":29.86,"t":"2025-12-19T05:00:00Z","v":1803111,"vw":30.449077},{"c":30.55,"h":30.77,"l":30.07,"n":17304,"o":30.07,"t":"2025-12-22T05:00:00Z","v":1212534,"vw":30.566025},{"c":30.77,"h":30.98,"l":30.45,"n":12684,"o":30.49,"t":"2025-12-23T05:00:00Z","v":733396,"vw":30.784064},{"c":30.88,"h":30.93,"l":30.55,"n":6249,"o":30.685,"t":"2025-12-24T05:00:00Z","v":311172,"vw":30.850919},{"c":31.02,"h":31.07,"l":30.525,"n":8564,"o":30.82,"t":"2025-12-26T05:00:00Z","v":362183,"vw":30.912237},{"c":30.76,"h":31.16,"l":30.685,"n":11713,"o":30.89,"t":"2025-12-29T05:00:00Z","v":732627,"vw":30.785787},{"c":30.12,"h":30.915,"l":30.045,"n":12895,"o":30.65,"t":"2025-12-30T05:00:00Z","v":793521,"vw":30.256167},{"c":29.78,"h":30.18,"l":29.74,"n":8370,"o":30.02,"t":"2025-12-31T05:00:00Z","v":462582,"vw":29.853713},{"c":29.21,"h":30.7499,"l":28.85,"n":13297,"o":29.68,"t":"2026-01-02T05:00:00Z","v":1067887,"vw":29.38617},{"c":29.7,"h":30.115,"l":28.93,"n":14346,"o":29.06,"t":"2026-01-05T05:00:00Z","v":753667,"vw":29.765825},{"c":31.57,"h":31.78,"l":30.1001,"n":20426,"o":30.7,"t":"2026-01-06T05:00:00Z","v":1107669,"vw":31.406139},{"c":30.78,"h":31.49,"l":30.46,"n":15117,"o":31.21,"t":"2026-01-07T05:00:00Z","v":1017645,"vw":30.694258},{"c":30.86,"h":31.21,"l":30.63,"n":16317,"o":31.07,"t":"2026-01-08T05:00:00Z","v":1087391,"vw":30.915791},{"c":30.98,"h":31.185,"l":30.505,"n":13841,"o":30.93,"t":"2026-01-09T05:00:00Z","v":761060,"vw":30.83772},{"c":30.89,"h":31.26,"l":30.12,"n":10875,"o":30.66,"t":"2026-01-12T05:00:00Z","v":516678,"vw":30.943958},{"c":30.75,"h":30.96,"l":30.58,"n":8724,"o":30.9,"t":"2026-01-13T05:00:00Z","v":417326,"vw":30.74173},{"c":30.46,"h":30.805,"l":30.25,"n":9572,"o":30.67,"t":"2026-01-14T05:00:00Z","v":532954,"vw":30.444461},{"c":31.3,"h":31.32,"l":30.6,"n":11006,"o":30.79,"t":"2026-01-15T05:00:00Z","v":530372,"vw":31.149867},{"c":30.11,"h":31.3,"l":30.04,"n":12637,"o":31.3,"t":"2026-01-16T05:00:00Z","v":838104,"vw":30.387342},{"c":29.92,"h":30.245,"l":29.7,"n":13596,"o":29.94,"t":"2026-01-20T05:00:00Z","v":649375,"vw":29.962147},{"c":30.79,"h":31.07,"l":30.01,"n":15372,"o":30.16,"t":"2026-01-21T05:00:00Z","v":1062252,"vw":30.73602},{"c":30.36,"h":31.13,"l":30.29,"n":14845,"o":30.81,"t":"2026-01-22T05:00:00Z","v":926271,"vw":30.660839},{"c":29.7,"h":30.68,"l":29.63,"n":11159,"o":30.37,"t":"2026-01-23T05:00:00Z","v":564847,"vw":29.812571},{"c":29.91,"h":30.04,"l":29.48,"n":10566,"o":29.81,"t":"2026-01-26T05:00:00Z","v":615932,"vw":29.874614},{"c":30.12,"h":30.3,"l":29.745,"n":10435,"o":29.84,"t":"2026-01-27T05:00:00Z","v":479931,"vw":30.126107},{"c":30.14,"h":30.39,"l":29.84,"n":12951,"o":30.05,"t":"2026-01-28T05:00:00Z","v":895959,"vw":30.094097},{"c":30.17,"h":30.62,"l":29.87,"n":15526,"o":30.25,"t":"2026-01-29T05:00:00Z","v":841161,"vw":30.161894},{"c":30.04,"h":30.28,"l":29.7,"n":13191,"o":29.86,"t":"2026-01-30T05:00:00Z","v":918428,"vw":29.998719},{"c":29.72,"h":30.475,"l":29.675,"n":11420,"o":30.09,"t":"2026-02-02T05:00:00Z","v":707857,"vw":30.002752},{"c":29.4,"h":30.01,"l":29.08,"n":16756,"o":29.59,"t":"2026-02-03T05:00:00Z","v":801962,"vw":29.357204},{"c":29.25,"h":29.61,"l":28.89,"n":14004,"o":29.47,"t":"2026-02-04T05:00:00Z","v":786115,"vw":29.217625},{"c":28.86,"h":29.455,"l":28.76,"n":12413,"o":29.2,"t":"2026-02-05T05:00:00Z","v":751841,"vw":29.0092},{"c":29.43,"h":29.535,"l":28.855,"n":12636,"o":29.17,"t":"2026-02-06T05:00:00Z","v":879992,"vw":29.364387},{"c":29.59,"h":29.73,"l":29.21,"n":8322,"o":29.29,"t":"2026-02-09T05:00:00Z","v":571348,"vw":29.576262},{"c":29.49,"h":29.92,"l":29.43,"n":9044,"o":29.57,"t":"2026-02-10T05:00:00Z","v":585952,"vw":29.571834},{"c":28.68,"h":29.69,"l":28.44,"n":11514,"o":29.69,"t":"2026-02-11T05:00:00Z","v":1000278,"vw":28.702617},{"c":27.85,"h":29.08,"l":27.45,"n":20585,"o":28.89,"t":"2026-02-12T05:00:00Z","v":1257755,"vw":27.938125},{"c":28.3,"h":28.345,"l":27.75,"n":12409,"o":27.84,"t":"2026-02-13T05:00:00Z","v":775084,"vw":28.225226},{"c":29.02,"h":29.24,"l":27.99,"n":21764,"o":27.99,"t":"2026-02-17T05:00:00Z","v":1568592,"vw":28.824603},{"c":29.1,"h":29.79,"l":28.09,"n":21527,"o":29.36,"t":"2026-02-18T05:00:00Z","v":1389761,"vw":28.907055},{"c":29.26,"h":29.39,"l":28.61,"n":20786,"o":28.76,"t":"2026-02-19T05:00:00Z","v":1352638,"vw":28.998313},{"c":28.63,"h":29.33,"l":28.53,"n":17328,"o":29.03,"t":"2026-02-20T05:00:00Z","v":1499484,"vw":28.793683},{"c":26.39,"h":28.37,"l":26.295,"n":20857,"o":28.37,"t":"2026-02-23T05:00:00Z","v":1683857,"vw":26.811562},{"c":26.15,"h":26.91,"l":25.94,"n":21144,"o":26.71,"t":"2026-02-24T05:00:00Z","v":1613822,"vw":26.295806},{"c":26.9,"h":26.97,"l":25.81,"n":19440,"o":26.22,"t":"2026-02-25T05:00:00Z","v":1659720,"vw":26.664323},{"c":28.49,"h":28.55,"l":27.03,"n":16783,"o":27.03,"t":"2026-02-26T05:00:00Z","v":1296688,"vw":28.237523},{"c":28.51,"h":28.65,"l":28,"n":14045,"o":28.06,"t":"2026-02-27T05:00:00Z","v":959082,"vw":28.436335},{"c":28.03,"h":28.59,"l":27.99,"n":14996,"o":28.05,"t":"2026-03-02T05:00:00Z","v":861421,"vw":28.198026},{"c":28.32,"h":28.41,"l":27.37,"n":18704,"o":28.03,"t":"2026-03-03T05:00:00Z","v":1237838,"vw":28.059472},{"c":28.7,"h":29.08,"l":28.32,"n":13759,"o":28.59,"t":"2026-03-04T05:00:00Z","v":1010491,"vw":28.747634},{"c":28.47,"h":29.02,"l":27.95,"n":13980,"o":28.42,"t":"2026-03-05T05:00:00Z","v":874199,"vw":28.306177},{"c":28.33,"h":28.46,"l":27.68,"n":10974,"o":28.03,"t":"2026-03-06T05:00:00Z","v":557710,"vw":28.206551},{"c":28.84,"h":28.87,"l":27.77,"n":16107,"o":27.97,"t":"2026-03-09T04:00:00Z","v":935956,"vw":28.430514},{"c":28.34,"h":29.02,"l":28.29,"n":11961,"o":28.77,"t":"2026-03-10T04:00:00Z","v":610323,"vw":28.52147},{"c":28.13,"h":28.335,"l":27.9,"n":11612,"o":28.29,"t":"2026-03-11T04:00:00Z","v":645015,"vw":28.107747},{"c":27.58,"h":28.27,"l":27.47,"n":14994,"o":27.78,"t":"2026-03-12T04:00:00Z","v":842824,"vw":27.740171},{"c":27.68,"h":27.755,"l":27.04,"n":17235,"o":27.7,"t":"2026-03-13T04:00:00Z","v":1177159,"vw":27.506313},{"c":27.33,"h":28.25,"l":27.33,"n":12905,"o":27.87,"t":"2026-03-16T04:00:00Z","v":1215684,"vw":27.695626},{"c":27.44,"h":28.09,"l":27.42,"n":9926,"o":27.87,"t":"2026-03-17T04:00:00Z","v":592510,"vw":27.561273},{"c":26.96,"h":27.41,"l":26.68,"n":11703,"o":27.15,"t":"2026-03-18T04:00:00Z","v":1032677,"vw":26.976954},{"c":27.17,"h":27.42,"l":26.69,"n":9387,"o":26.76,"t":"2026-03-19T04:00:00Z","v":599228,"vw":27.068815},{"c":26.74,"h":27.46,"l":26.69,"n":13751,"o":27.42,"t":"2026-03-20T04:00:00Z","v":2356469,"vw":26.820033},{"c":27.49,"h":28.255,"l":27.47,"n":20124,"o":27.63,"t":"2026-03-23T04:00:00Z","v":1605749,"vw":27.741648},{"c":27.17,"h":27.59,"l":26.96,"n":14463,"o":27.13,"t":"2026-03-24T04:00:00Z","v":1215620,"vw":27.212331},{"c":27,"h":27.62,"l":26.62,"n":16303,"o":27.62,"t":"2026-03-25T04:00:00Z","v":1138459,"vw":27.005595},{"c":26.82,"h":27.13,"l":26.62,"n":17109,"o":26.8,"t":"2026-03-26T04:00:00Z","v":1037340,"vw":26.809423},{"c":26.75,"h":26.82,"l":26.3,"n":12350,"o":26.56,"t":"2026-03-27T04:00:00Z","v":734963,"vw":26.671339},{"c":27.68,"h":28.27,"l":27.23,"n":15905,"o":27.25,"t":"2026-03-30T04:00:00Z","v":922723,"vw":27.597432},{"c":29.15,"h":29.17,"l":28.02,"n":17552,"o":28.15,"t":"2026-03-31T04:00:00Z","v":947751,"vw":28.890951},{"c":29.42,"h":29.65,"l":28.97,"n":15819,"o":29.25,"t":"2026-04-01T04:00:00Z","v":875828,"vw":29.403166},{"c":29.62,"h":29.93,"l":29.06,"n":11956,"o":29.06,"t":"2026-04-02T04:00:00Z","v":538034,"vw":29.582661},{"c":29.7,"h":29.795,"l":29.35,"n":9653,"o":29.42,"t":"2026-04-06T04:00:00Z","v":519345,"vw":29.672003},{"c":29.69,"h":30.05,"l":29.43,"n":14903,"o":29.63,"t":"2026-04-07T04:00:00Z","v":846895,"vw":29.756019},{"c":29.93,"h":30.66,"l":29.92,"n":12018,"o":30.5,"t":"2026-04-08T04:00:00Z","v":825386,"vw":30.136863},{"c":29.77,"h":29.855,"l":29.32,"n":10824,"o":29.82,"t":"2026-04-09T04:00:00Z","v":558915,"vw":29.724505},{"c":29.69,"h":29.73,"l":29.35,"n":7877,"o":29.73,"t":"2026-04-10T04:00:00Z","v":361015,"vw":29.654809},{"c":30.65,"h":30.745,"l":29.47,"n":10913,"o":29.57,"t":"2026-04-13T04:00:00Z","v":695473,"vw":30.478111},{"c":30.72,"h":30.99,"l":30.405,"n":9593,"o":30.67,"t":"2026-04-14T04:00:00Z","v":555953,"vw":30.672397},{"c":30.78,"h":30.93,"l":30.615,"n":9612,"o":30.78,"t":"2026-04-15T04:00:00Z","v":464576,"vw":30.755367},{"c":30.71,"h":31.2,"l":30.57,"n":9176,"o":30.91,"t":"2026-04-16T04:00:00Z","v":575643,"vw":30.758939},{"c":31.63,"h":31.8,"l":31.11,"n":9271,"o":31.19,"t":"2026-04-17T04:00:00Z","v":507330,"vw":31.588704},{"c":31.68,"h":31.87,"l":31.34,"n":9716,"o":31.49,"t":"2026-04-20T04:00:00Z","v":450988,"vw":31.690297},{"c":31.22,"h":32.36,"l":31.15,"n":11007,"o":31.7,"t":"2026-04-21T04:00:00Z","v":471732,"vw":31.544103},{"c":31.68,"h":31.765,"l":31.13,"n":11083,"o":31.39,"t":"2026-04-22T04:00:00Z","v":556493,"vw":31.565738},{"c":31.66,"h":31.77,"l":31.33,"n":8555,"o":31.45,"t":"2026-04-23T04:00:00Z","v":319863,"vw":31.625795},{"c":31.86,"h":31.89,"l":30.78,"n":8112,"o":31.52,"t":"2026-04-24T04:00:00Z","v":485721,"vw":31.766889},{"c":31.7,"h":32.2,"l":31.67,"n":9001,"o":31.77,"t":"2026-04-27T04:00:00Z","v":464206,"vw":31.816608},{"c":31.66,"h":31.94,"l":31.47,"n":10885,"o":31.92,"t":"2026-04-28T04:00:00Z","v":472917,"vw":31.689497},{"c":31.6,"h":31.87,"l":31.48,"n":9226,"o":31.48,"t":"2026-04-29T04:00:00Z","v":438246,"vw":31.616066},{"c":31.44,"h":31.72,"l":31.2601,"n":9878,"o":31.56,"t":"2026-04-30T04:00:00Z","v":536729,"vw":31.479759},{"c":31.49,"h":31.92,"l":30.93,"n":11706,"o":31.71,"t":"2026-05-01T04:00:00Z","v":509604,"vw":31.416674},{"c":32.06,"h":32.9,"l":31.36,"n":29400,"o":31.36,"t":"2026-05-04T04:00:00Z","v":2096593,"vw":32.206322},{"c":35.36,"h":36.25,"l":31.295,"n":33583,"o":32.165,"t":"2026-05-05T04:00:00Z","v":2726012,"vw":35.023666},{"c":35.94,"h":36.66,"l":34.92,"n":25681,"o":36.51,"t":"2026-05-06T04:00:00Z","v":1455118,"vw":35.844465},{"c":37.67,"h":38.21,"l":36.4,"n":22046,"o":36.44,"t":"2026-05-07T04:00:00Z","v":1706202,"vw":37.393035},{"c":37.89,"h":38.49,"l":37.13,"n":16342,"o":37.63,"t":"2026-05-08T04:00:00Z","v":1615006,"vw":38.106344},{"c":37.05,"h":38.52,"l":36.82,"n":18132,"o":37.78,"t":"2026-05-11T04:00:00Z","v":1036595,"vw":37.175139},{"c":36.11,"h":36.92,"l":35.78,"n":16499,"o":36.92,"t":"2026-05-12T04:00:00Z","v":922507,"vw":36.09748},{"c":35.61,"h":35.93,"l":35.48,"n":15185,"o":35.93,"t":"2026-05-13T04:00:00Z","v":835188,"vw":35.628495},{"c":35.73,"h":36.24,"l":35.21,"n":10812,"o":35.91,"t":"2026-05-14T04:00:00Z","v":640308,"vw":35.853271},{"c":34.9,"h":35.875,"l":34.85,"n":10405,"o":35.55,"t":"2026-05-15T04:00:00Z","v":523869,"vw":35.082157},{"c":35.04,"h":35.78,"l":34.95,"n":12266,"o":35.42,"t":"2026-05-18T04:00:00Z","v":594299,"vw":35.221658},{"c":34.42,"h":34.92,"l":34.34,"n":11859,"o":34.9,"t":"2026-05-19T04:00:00Z","v":641362,"vw":34.536079},{"c":35.28,"h":35.37,"l":34.19,"n":12912,"o":34.49,"t":"2026-05-20T04:00:00Z","v":782256,"vw":35.071286},{"c":35.05,"h":35.14,"l":34.3,"n":15533,"o":34.88,"t":"2026-05-21T04:00:00Z","v":1125160,"vw":34.784777},{"c":35.4,"h":35.64,"l":35.15,"n":9126,"o":35.28,"t":"2026-05-22T04:00:00Z","v":482717,"vw":35.397143},{"c":35.75,"h":36.25,"l":35.52,"n":15533,"o":35.52,"t":"2026-05-26T04:00:00Z","v":785324,"vw":35.836209},{"c":36.9,"h":37.13,"l":35.75,"n":18388,"o":36.42,"t":"2026-05-27T04:00:00Z","v":1495420,"vw":36.58187},{"c":37.66,"h":37.68,"l":36.59,"n":18911,"o":37.28,"t":"2026-05-28T04:00:00Z","v":1094633,"vw":37.459937},{"c":38.1,"h":38.49,"l":37.3604,"n":16777,"o":37.62,"t":"2026-05-29T04:00:00Z","v":1274170,"vw":38.053761},{"c":38.21,"h":38.82,"l":37.5,"n":23155,"o":38.12,"t":"2026-06-01T04:00:00Z","v":1741409,"vw":38.084231},{"c":38.24,"h":38.26,"l":37.24,"n":21045,"o":37.86,"t":"2026-06-02T04:00:00Z","v":1454118,"vw":37.83174},{"c":36.76,"h":37.885,"l":36.69,"n":20118,"o":37.53,"t":"2026-06-03T04:00:00Z","v":1151919,"vw":37.016414},{"c":36.51,"h":37.43,"l":36.17,"n":12859,"o":37.09,"t":"2026-06-04T04:00:00Z","v":660899,"vw":36.544164},{"c":36.48,"h":36.885,"l":36.29,"n":16599,"o":36.55,"t":"2026-06-05T04:00:00Z","v":780418,"vw":36.580144},{"c":36.45,"h":37.2,"l":36.45,"n":15524,"o":36.6,"t":"2026-06-08T04:00:00Z","v":1014466,"vw":36.806255},{"c":37.14,"h":37.89,"l":36.43,"n":13946,"o":37.01,"t":"2026-06-09T04:00:00Z","v":761476,"vw":37.088739},{"c":36.69,"h":37.36,"l":36.6,"n":13289,"o":37.04,"t":"2026-06-10T04:00:00Z","v":848176,"vw":36.811578},{"c":38.7,"h":38.87,"l":37.2,"n":18744,"o":37.31,"t":"2026-06-11T04:00:00Z","v":1407457,"vw":38.248591},{"c":37.83,"h":38.82,"l":37.83,"n":11258,"o":38.82,"t":"2026-06-12T04:00:00Z","v":573152,"vw":38.093603},{"c":38.59,"h":38.62,"l":37.81,"n":10852,"o":38.14,"t":"2026-06-15T04:00:00Z","v":844478,"vw":38.373283},{"c":38.52,"h":39.26,"l":38.405,"n":10398,"o":38.89,"t":"2026-06-16T04:00:00Z","v":564009,"vw":38.649506},{"c":37.22,"h":39.035,"l":37.02,"n":13896,"o":38.28,"t":"2026-06-17T04:00:00Z","v":749047,"vw":37.453917},{"c":38.07,"h":38.3,"l":37.23,"n":15641,"o":37.47,"t":"2026-06-18T04:00:00Z","v":1569498,"vw":37.940599},{"c":38.54,"h":38.88,"l":38.04,"n":13601,"o":38.63,"t":"2026-06-22T04:00:00Z","v":827552,"vw":38.523609},{"c":38.5,"h":39.06,"l":38.15,"n":14037,"o":38.63,"t":"2026-06-23T04:00:00Z","v":1090176,"vw":38.555467},{"c":39.41,"h":39.82,"l":38.7,"n":15030,"o":38.74,"t":"2026-06-24T04:00:00Z","v":865132,"vw":39.4831},{"c":39.64,"h":40.35,"l":39.36,"n":15392,"o":39.36,"t":"2026-06-25T04:00:00Z","v":919359,"vw":39.924961},{"c":42.9,"h":42.9,"l":39.33,"n":30962,"o":39.33,"t":"2026-06-26T04:00:00Z","v":6639735,"vw":42.368559},{"c":41.54,"h":42.465,"l":41.1,"n":24850,"o":42.28,"t":"2026-06-29T04:00:00Z","v":1376263,"vw":41.614839},{"c":41.24,"h":42.041,"l":40.55,"n":13279,"o":41.22,"t":"2026-06-30T04:00:00Z","v":812469,"vw":41.27797},{"c":40.2,"h":41.61,"l":40.17,"n":18428,"o":41.45,"t":"2026-07-01T04:00:00Z","v":942300,"vw":40.470906},{"c":40.6,"h":40.6,"l":39.53,"n":20945,"o":40.13,"t":"2026-07-02T04:00:00Z","v":1298653,"vw":40.336727},{"c":41.14,"h":41.947,"l":40.52,"n":13054,"o":40.63,"t":"2026-07-06T04:00:00Z","v":797240,"vw":41.095184},{"c":41.17,"h":41.445,"l":40.73,"n":14499,"o":40.99,"t":"2026-07-07T04:00:00Z","v":839348,"vw":41.111616},{"c":39.55,"h":41.065,"l":39.53,"n":12175,"o":40.64,"t":"2026-07-08T04:00:00Z","v":793574,"vw":39.782569},{"c":40.73,"h":40.85,"l":39.3222,"n":9828,"o":39.93,"t":"2026-07-09T04:00:00Z","v":476225,"vw":40.566357},{"c":39.89,"h":41.07,"l":39.76,"n":10122,"o":40.79,"t":"2026-07-10T04:00:00Z","v":407783,"vw":40.027288},{"c":39.53,"h":39.95,"l":39.39,"n":9083,"o":39.71,"t":"2026-07-13T04:00:00Z","v":471296,"vw":39.578659},{"c":40.31,"h":40.33,"l":39.64,"n":9077,"o":39.81,"t":"2026-07-14T04:00:00Z","v":426862,"vw":40.229067},{"c":41.16,"h":41.64,"l":40.34,"n":16375,"o":40.34,"t":"2026-07-15T04:00:00Z","v":1095140,"vw":41.1598},{"c":40.69,"h":42.0392,"l":40.38,"n":13526,"o":41.32,"t":"2026-07-16T04:00:00Z","v":1145970,"vw":40.880646},{"c":39.46,"h":40.27,"l":39.26,"n":13416,"o":40.27,"t":"2026-07-17T04:00:00Z","v":975582,"vw":39.641273},{"c":38.54,"h":40.33,"l":38.475,"n":11906,"o":40.05,"t":"2026-07-20T04:00:00Z","v":791632,"vw":38.874175},{"c":39.77,"h":39.83,"l":38.515,"n":14295,"o":38.62,"t":"2026-07-21T04:00:00Z","v":972352,"vw":39.638657},{"c":39.65,"h":40.38,"l":39.43,"n":10948,"o":39.91,"t":"2026-07-22T04:00:00Z","v":604531,"vw":39.719624},{"c":39,"h":39.34,"l":38.5,"n":11843,"o":38.77,"t":"2026-07-23T04:00:00Z","v":1027217,"vw":39.019176},{"c":39.32,"h":39.535,"l":38.835,"n":12690,"o":39.32,"t":"2026-07-24T04:00:00Z","v":679116,"vw":39.335079},{"c":40.12,"h":40.26,"l":39.63,"n":12047,"o":39.91,"t":"2026-07-27T04:00:00Z","v":581315,"vw":40.021596},{"c":40.34,"h":40.57,"l":39.95,"n":13933,"o":40.54,"t":"2026-07-28T04:00:00Z","v":591605,"vw":40.308637},{"c":40.44,"h":41.165,"l":40,"n":16595,"o":40.1,"t":"2026-07-29T04:00:00Z","v":886099,"vw":40.628928},{"c":40.51,"h":40.67,"l":39.445,"n":15629,"o":40.33,"t":"2026-07-30T04:00:00Z","v":804670,"vw":40.280553},{"c":39.76,"h":40.49,"l":39.52,"n":13343,"o":40.46,"t":"2026-07-31T04:00:00Z","v":657645,"vw":39.802678},{"c":41.17,"h":41.48,"l":40.4,"n":21362,"o":40.4,"t":"2026-08-03T04:00:00Z","v":1422419,"vw":41.032332},{"c":40.05,"h":42.1999,"l":39.11,"n":24897,"o":39.11,"t":"2026-08-04T04:00:00Z","v":1674801,"vw":40.289548},{"c":38.22,"h":42.69,"l":38.12,"n":19105,"o":42.69,"t":"2026-08-05T04:00:00Z","v":1208517,"vw":38.710319},{"c":37.62,"h":38.565,"l":37.48,"n":13812,"o":38.19,"t":"2026-08-06T04:00:00Z","v":972786,"vw":37.742549},{"c":36.98,"h":38.34,"l":36.92,"n":14913,"o":37.72,"t":"2026-08-07T04:00:00Z","v":752871,"vw":37.280882},{"c":37.27,"h":37.71,"l":36.68,"n":13045,"o":36.97,"t":"2026-08-10T04:00:00Z","v":734192,"vw":37.261968},{"c":36.5,"h":37.91,"l":36.43,"n":20277,"o":37.55,"t":"2026-08-11T04:00:00Z","v":1075909,"vw":36.806575},{"c":35.33,"h":35.71,"l":34.35,"n":52848,"o":35.15,"t":"2026-08-12T04:00:00Z","v":4383654,"vw":35.119939},{"c":35.3,"h":35.88,"l":35.22,"n":21880,"o":35.66,"t":"2026-08-13T04:00:00Z","v":1295468,"vw":35.415274},{"c":35.5,"h":36.03,"l":35,"n":22076,"o":35.03,"t":"2026-08-14T04:00:00Z","v":2984092,"vw":35.570506},{"c":35.09,"h":35.7,"l":34.72,"n":24604,"o":35.36,"t":"2026-08-17T04:00:00Z","v":2196584,"vw":35.100219},{"c":33.48,"h":35.355,"l":33.425,"n":34006,"o":35.03,"t":"2026-08-18T04:00:00Z","v":2895096,"vw":33.756296},{"c":34.42,"h":34.48,"l":33.5,"n":25201,"o":33.98,"t":"2026-08-19T04:00:00Z","v":2046891,"vw":34.225925},{"c":34.19,"h":34.525,"l":33.95,"n":19219,"o":33.95,"t":"2026-08-20T04:00:00Z","v":1210061,"vw":34.326629},{"c":33.4,"h":34.69,"l":33.11,"n":21513,"o":34.44,"t":"2026-08-21T04:00:00Z","v":1458801,"vw":33.449392},{"c":34.05,"h":34.14,"l":33.6,"n":23339,"o":33.8,"t":"2026-08-24T04:00:00Z","v":1493848,"vw":33.906484},{"c":34.31,"h":34.43,"l":33.85,"n":14617,"o":34.24,"t":"2026-08-25T04:00:00Z","v":859697,"vw":34.23614},{"c":34.65,"h":35.025,"l":34.11,"n":18124,"o":34.28,"t":"2026-08-26T04:00:00Z","v":1695035,"vw":34.580615},{"c":35.51,"h":35.92,"l":35.13,"n":21655,"o":35.7,"t":"2026-08-27T04:00:00Z","v":1618669,"vw":35.478021},{"c":35.09,"h":35.78,"l":34.995,"n":12380,"o":35.62,"t":"2026-08-28T04:00:00Z","v":762818,"vw":35.176251},{"c":35.6,"h":35.66,"l":34.9,"n":17176,"o":35.1,"t":"2026-08-31T04:00:00Z","v":1366054,"vw":35.508375},{"c":35.05,"h":35.6525,"l":34.9,"n":14705,"o":35.11,"t":"2026-09-01T04:00:00Z","v":869981,"vw":35.098835},{"c":34.63,"h":35.52,"l":34.545,"n":15597,"o":34.92,"t":"2026-09-02T04:00:00Z","v":920190,"vw":34.841153},{"c":34.9,"h":35.22,"l":34.5,"n":12853,"o":35.11,"t":"2026-09-03T04:00:00Z","v":791680,"vw":34.854878},{"c":35.46,"h":35.75,"l":34.72,"n":13760,"o":34.81,"t":"2026-09-04T04:00:00Z","v":626909,"vw":35.456987},{"c":34.97,"h":35.3,"l":34.44,"n":14195,"o":35,"t":"2026-09-08T04:00:00Z","v":909173,"vw":35.006834},{"c":35.24,"h":35.26,"l":34.49,"n":15966,"o":34.78,"t":"2026-09-09T04:00:00Z","v":1194003,"vw":35.018573},{"c":34.77,"h":35.14,"l":34.56,"n":16087,"o":34.94,"t":"2026-09-10T04:00:00Z","v":965164,"vw":34.803133},{"c":35.28,"h":35.9,"l":34.79,"n":14144,"o":35.37,"t":"2026-09-11T04:00:00Z","v":1104050,"vw":35.35309},{"c":35.48,"h":35.66,"l":35.075,"n":14223,"o":35.28,"t":"2026-09-14T04:00:00Z","v":648490,"vw":35.438675},{"c":34.89,"h":35.27,"l":34.82,"n":14067,"o":35.18,"t":"2026-09-15T04:00:00Z","v":1069549,"vw":35.02157},{"c":35.06,"h":35.375,"l":34.715,"n":16314,"o":34.87,"t":"2026-09-16T04:00:00Z","v":1399072,"vw":35.123116},{"c":34.26,"h":35.6685,"l":34.07,"n":15456,"o":35.22,"t":"2026-09-17T04:00:00Z","v":743113,"vw":34.316498},{"c":34.27,"h":34.27,"l":33.85,"n":14777,"o":34.23,"t":"2026-09-18T04:00:00Z","v":2567255,"vw":34.231784},{"c":34.77,"h":35.06,"l":34.17,"n":14434,"o":34.78,"t":"2026-09-21T04:00:00Z","v":808657,"vw":34.806649},{"c":34.63,"h":35.44,"l":34.6,"n":14968,"o":35.1,"t":"2026-09-22T04:00:00Z","v":1043088,"vw":34.847778},{"c":34.19,"h":34.69,"l":34.01,"n":11585,"o":34.49,"t":"2026-09-23T04:00:00Z","v":823028,"vw":34.304232},{"c":34.5,"h":34.71,"l":34,"n":14073,"o":34,"t":"2026-09-24T04:00:00Z","v":1081740,"vw":34.469371},{"c":34.82,"h":35.01,"l":34.47,"n":13205,"o":34.72,"t":"2026-09-25T04:00:00Z","v":1349869,"vw":34.811584},{"c":34.68,"h":34.915,"l":34.28,"n":14127,"o":34.53,"t":"2026-09-28T04:00:00Z","v":997772,"vw":34.641479},{"c":34.61,"h":34.79,"l":34.29,"n":13080,"o":34.79,"t":"2026-09-29T04:00:00Z","v":870495,"vw":34.54618},{"c":34.13,"h":34.74,"l":34.12,"n":14212,"o":34.73,"t":"2026-09-30T04:00:00Z","v":1615679,"vw":34.230737},{"c":34.87,"h":35.12,"l":33.9,"n":17874,"o":34.2,"t":"2026-10-01T04:00:00Z","v":1880700,"vw":34.591453},{"c":35.53,"h":35.76,"l":35.19,"n":18228,"o":35.34,"t":"2026-10-02T04:00:00Z","v":1128547,"vw":35.57067},{"c":35.32,"h":35.82,"l":35.24,"n":14346,"o":35.42,"t":"2026-10-05T04:00:00Z","v":1326795,"vw":35.486356},{"c":34.96,"h":35.55,"l":34.66,"n":12996,"o":35.55,"t":"2026-10-06T04:00:00Z","v":789370,"vw":34.985245},{"c":34.79,"h":35.16,"l":34.5,"n":11605,"o":34.8,"t":"2026-10-07T04:00:00Z","v":1123082,"vw":34.810159},{"c":35.68,"h":35.85,"l":34.59,"n":20424,"o":34.73,"t":"2026-10-08T04:00:00Z","v":1643874,"vw":35.50691},{"c":36.71,"h":36.85,"l":35.605,"n":18655,"o":35.67,"t":"2026-10-09T04:00:00Z","v":1276924,"vw":36.543091},{"c":36.34,"h":37.34,"l":36.082,"n":17174,"o":36.89,"t":"2026-10-12T04:00:00Z","v":1344708,"vw":36.48251},{"c":37.46,"h":37.6,"l":36.52,"n":20645,"o":36.61,"t":"2026-10-13T04:00:00Z","v":1512623,"vw":37.281432},{"c":36.81,"h":37.46,"l":36.68,"n":17457,"o":37.06,"t":"2026-10-14T04:00:00Z","v":1170533,"vw":36.869381},{"c":36.98,"h":37.9275,"l":36.96,"n":19162,"o":37.09,"t":"2026-10-15T04:00:00Z","v":1739940,"vw":37.268018},{"c":37.03,"h":37.69,"l":36.83,"n":16444,"o":37.05,"t":"2026-10-16T04:00:00Z","v":1017023,"vw":37.0397},{"c":36.99,"h":37.18,"l":36.75,"n":11120,"o":37.07,"t":"2026-10-19T04:00:00Z","v":709396,"vw":36.983937},{"c":37.71,"h":37.81,"l":36.8,"n":13689,"o":37.02,"t":"2026-10-20T04:00:00Z","v":684315,"vw":37.644921},{"c":37.44,"h":37.99,"l":37.43,"n":13934,"o":37.72,"t":"2026-10-21T04:00:00Z","v":986745,"vw":37.656616},{"c":38.05,"h":38.13,"l":37.41,"n":13861,"o":37.63,"t":"2026-10-22T04:00:00Z","v":763839,"vw":37.951046}],"volatilityBars":[{"c":34.26,"h":34.78,"l":34.25,"n":86,"o":34.78,"t":"2026-09-21T13:30:00Z","v":5824,"vw":34.644433},{"c":34.567,"h":34.577,"l":34.17,"n":166,"o":34.17,"t":"2026-09-21T13:45:00Z","v":7262,"vw":34.39157},{"c":34.555,"h":34.58,"l":34.34,"n":321,"o":34.505,"t":"2026-09-21T14:00:00Z","v":15593,"vw":34.469933},{"c":34.475,"h":34.56,"l":34.38,"n":434,"o":34.56,"t":"2026-09-21T14:15:00Z","v":21740,"vw":34.469141},{"c":34.41,"h":34.48,"l":34.41,"n":346,"o":34.45,"t":"2026-09-21T14:30:00Z","v":10549,"vw":34.446751},{"c":34.525,"h":34.565,"l":34.43,"n":508,"o":34.43,"t":"2026-09-21T14:45:00Z","v":18128,"vw":34.531729},{"c":34.6,"h":34.6,"l":34.51,"n":376,"o":34.51,"t":"2026-09-21T15:00:00Z","v":12060,"vw":34.564355},{"c":34.57,"h":34.66,"l":34.57,"n":390,"o":34.6,"t":"2026-09-21T15:15:00Z","v":14204,"vw":34.629559},{"c":34.605,"h":34.61,"l":34.57,"n":269,"o":34.6,"t":"2026-09-21T15:30:00Z","v":7937,"vw":34.595109},{"c":34.62,"h":34.635,"l":34.59,"n":289,"o":34.6,"t":"2026-09-21T15:45:00Z","v":9659,"vw":34.611808},{"c":34.84,"h":34.845,"l":34.62,"n":615,"o":34.62,"t":"2026-09-21T16:00:00Z","v":36792,"vw":34.738623},{"c":34.855,"h":34.87,"l":34.79,"n":407,"o":34.86,"t":"2026-09-21T16:15:00Z","v":14817,"vw":34.836748},{"c":34.89,"h":34.92,"l":34.855,"n":350,"o":34.855,"t":"2026-09-21T16:30:00Z","v":11403,"vw":34.881222},{"c":35,"h":35,"l":34.88,"n":453,"o":34.88,"t":"2026-09-21T16:45:00Z","v":14165,"vw":34.910426},{"c":34.95,"h":34.98,"l":34.91,"n":450,"o":34.98,"t":"2026-09-21T17:00:00Z","v":13886,"vw":34.946222},{"c":34.88,"h":34.96,"l":34.88,"n":414,"o":34.95,"t":"2026-09-21T17:15:00Z","v":13502,"vw":34.917987},{"c":34.84,"h":34.88,"l":34.83,"n":361,"o":34.88,"t":"2026-09-21T17:30:00Z","v":10158,"vw":34.85209},{"c":34.905,"h":34.905,"l":34.84,"n":319,"o":34.84,"t":"2026-09-21T17:45:00Z","v":9581,"vw":34.868329},{"c":35,"h":35.02,"l":34.9,"n":400,"o":34.91,"t":"2026-09-21T18:00:00Z","v":13577,"vw":34.972226},{"c":35.03,"h":35.06,"l":34.99,"n":405,"o":35.005,"t":"2026-09-21T18:15:00Z","v":13386,"vw":35.029445},{"c":35.0099,"h":35.045,"l":34.98,"n":497,"o":35.045,"t":"2026-09-21T18:30:00Z","v":13765,"vw":35.008268},{"c":34.995,"h":35.01,"l":34.97,"n":581,"o":35.01,"t":"2026-09-21T18:45:00Z","v":18000,"vw":34.989116},{"c":34.955,"h":34.99,"l":34.94,"n":464,"o":34.98,"t":"2026-09-21T19:00:00Z","v":17632,"vw":34.967955},{"c":34.91,"h":34.955,"l":34.89,"n":826,"o":34.95,"t":"2026-09-21T19:15:00Z","v":36070,"vw":34.932475},{"c":34.915,"h":34.955,"l":34.9,"n":890,"o":34.91,"t":"2026-09-21T19:30:00Z","v":43937,"vw":34.923679},{"c":34.77,"h":35.02,"l":34.76,"n":2319,"o":34.915,"t":"2026-09-21T19:45:00Z","v":180233,"vw":34.89438},{"c":34.77,"h":34.78,"l":34.77,"n":41,"o":34.78,"t":"2026-09-21T20:00:00Z","v":172972,"vw":34.770108},{"c":35.115,"h":35.22,"l":34.85,"n":57,"o":35.1,"t":"2026-09-22T13:30:00Z","v":7361,"vw":35.088311},{"c":35.35,"h":35.44,"l":34.99,"n":494,"o":35.04,"t":"2026-09-22T13:45:00Z","v":22284,"vw":35.210707},{"c":35.315,"h":35.35,"l":35.21,"n":457,"o":35.33,"t":"2026-09-22T14:00:00Z","v":16290,"vw":35.303695},{"c":35.255,"h":35.32,"l":35.15,"n":454,"o":35.32,"t":"2026-09-22T14:15:00Z","v":19946,"vw":35.224799},{"c":35.12,"h":35.28,"l":35.12,"n":438,"o":35.24,"t":"2026-09-22T14:30:00Z","v":16383,"vw":35.209521},{"c":35.095,"h":35.12,"l":35.02,"n":372,"o":35.09,"t":"2026-09-22T14:45:00Z","v":14750,"vw":35.075295},{"c":35.13,"h":35.18,"l":35.06,"n":450,"o":35.11,"t":"2026-09-22T15:00:00Z","v":17128,"vw":35.11722},{"c":35.12,"h":35.205,"l":35.09,"n":570,"o":35.12,"t":"2026-09-22T15:15:00Z","v":23128,"vw":35.147047},{"c":35.075,"h":35.13,"l":35.06,"n":539,"o":35.115,"t":"2026-09-22T15:30:00Z","v":41450,"vw":35.090608},{"c":35,"h":35.06,"l":34.93,"n":376,"o":35.06,"t":"2026-09-22T15:45:00Z","v":15479,"vw":34.993146},{"c":34.995,"h":35.015,"l":34.93,"n":462,"o":35,"t":"2026-09-22T16:00:00Z","v":19860,"vw":34.985068},{"c":34.975,"h":35,"l":34.93,"n":351,"o":35,"t":"2026-09-22T16:15:00Z","v":17270,"vw":34.962625},{"c":34.965,"h":35.02,"l":34.94,"n":449,"o":35,"t":"2026-09-22T16:30:00Z","v":16477,"vw":34.979613},{"c":35,"h":35.03,"l":34.94,"n":383,"o":34.96,"t":"2026-09-22T16:45:00Z","v":16742,"vw":34.995506},{"c":34.96,"h":34.995,"l":34.94,"n":314,"o":34.99,"t":"2026-09-22T17:00:00Z","v":13799,"vw":34.967339},{"c":35.02,"h":35.06,"l":34.96,"n":691,"o":34.965,"t":"2026-09-22T17:15:00Z","v":49517,"vw":35.016142},{"c":35.04,"h":35.07,"l":35.01,"n":335,"o":35.01,"t":"2026-09-22T17:30:00Z","v":14013,"vw":35.035081},{"c":35.14,"h":35.165,"l":35.01,"n":601,"o":35.04,"t":"2026-09-22T17:45:00Z","v":25559,"vw":35.082213},{"c":35.08,"h":35.16,"l":35.08,"n":397,"o":35.14,"t":"2026-09-22T18:00:00Z","v":13883,"vw":35.127978},{"c":34.945,"h":35.07,"l":34.94,"n":414,"o":35.07,"t":"2026-09-22T18:15:00Z","v":15061,"vw":35.016106},{"c":34.92,"h":34.945,"l":34.88,"n":431,"o":34.945,"t":"2026-09-22T18:30:00Z","v":18302,"vw":34.916069},{"c":34.87,"h":34.95,"l":34.87,"n":410,"o":34.92,"t":"2026-09-22T18:45:00Z","v":16383,"vw":34.908217},{"c":34.88,"h":34.93,"l":34.87,"n":461,"o":34.885,"t":"2026-09-22T19:00:00Z","v":19852,"vw":34.893403},{"c":34.895,"h":34.92,"l":34.81,"n":615,"o":34.88,"t":"2026-09-22T19:15:00Z","v":31524,"vw":34.879538},{"c":34.925,"h":34.99,"l":34.88,"n":784,"o":34.91,"t":"2026-09-22T19:30:00Z","v":38139,"vw":34.947482},{"c":34.62,"h":34.95,"l":34.6,"n":3042,"o":34.92,"t":"2026-09-22T19:45:00Z","v":268034,"vw":34.736811},{"c":34.63,"h":34.63,"l":34.63,"n":35,"o":34.63,"t":"2026-09-22T20:00:00Z","v":226271,"vw":34.63},{"c":34.03,"h":34.565,"l":34.01,"n":119,"o":34.49,"t":"2026-09-23T13:30:00Z","v":7238,"vw":34.320953},{"c":34.12,"h":34.24,"l":34.075,"n":226,"o":34.09,"t":"2026-09-23T13:45:00Z","v":12649,"vw":34.139402},{"c":34.235,"h":34.235,"l":34.07,"n":367,"o":34.155,"t":"2026-09-23T14:00:00Z","v":27154,"vw":34.107028},{"c":34.175,"h":34.31,"l":34.16,"n":286,"o":34.25,"t":"2026-09-23T14:15:00Z","v":67332,"vw":34.289283},{"c":34.09,"h":34.2475,"l":34.09,"n":313,"o":34.15,"t":"2026-09-23T14:30:00Z","v":11417,"vw":34.182061},{"c":34.225,"h":34.235,"l":34.095,"n":338,"o":34.095,"t":"2026-09-23T14:45:00Z","v":15941,"vw":34.194192},{"c":34.49,"h":34.49,"l":34.19,"n":319,"o":34.2,"t":"2026-09-23T15:00:00Z","v":14750,"vw":34.343235},{"c":34.325,"h":34.49,"l":34.31,"n":287,"o":34.49,"t":"2026-09-23T15:15:00Z","v":13613,"vw":34.390725},{"c":34.375,"h":34.45,"l":34.29,"n":395,"o":34.31,"t":"2026-09-23T15:30:00Z","v":44943,"vw":34.343567},{"c":34.495,"h":34.5,"l":34.37,"n":329,"o":34.375,"t":"2026-09-23T15:45:00Z","v":12733,"vw":34.445609},{"c":34.475,"h":34.485,"l":34.43,"n":211,"o":34.47,"t":"2026-09-23T16:00:00Z","v":7237,"vw":34.458301},{"c":34.55,"h":34.69,"l":34.44,"n":693,"o":34.49,"t":"2026-09-23T16:15:00Z","v":80817,"vw":34.6101},{"c":34.46,"h":34.56,"l":34.425,"n":481,"o":34.56,"t":"2026-09-23T16:30:00Z","v":24623,"vw":34.466947},{"c":34.445,"h":34.465,"l":34.4,"n":305,"o":34.45,"t":"2026-09-23T16:45:00Z","v":10832,"vw":34.441473},{"c":34.375,"h":34.465,"l":34.37,"n":271,"o":34.45,"t":"2026-09-23T17:00:00Z","v":11315,"vw":34.413818},{"c":34.42,"h":34.42,"l":34.36,"n":196,"o":34.36,"t":"2026-09-23T17:15:00Z","v":8817,"vw":34.400466},{"c":34.34,"h":34.4,"l":34.28,"n":409,"o":34.4,"t":"2026-09-23T17:30:00Z","v":15987,"vw":34.342222},{"c":34.39,"h":34.4,"l":34.34,"n":195,"o":34.34,"t":"2026-09-23T17:45:00Z","v":7960,"vw":34.375192},{"c":34.425,"h":34.45,"l":34.39,"n":281,"o":34.4,"t":"2026-09-23T18:00:00Z","v":12648,"vw":34.41863},{"c":34.36,"h":34.425,"l":34.36,"n":376,"o":34.425,"t":"2026-09-23T18:15:00Z","v":14988,"vw":34.394425},{"c":34.29,"h":34.35,"l":34.29,"n":226,"o":34.35,"t":"2026-09-23T18:30:00Z","v":11698,"vw":34.315358},{"c":34.285,"h":34.3,"l":34.245,"n":377,"o":34.28,"t":"2026-09-23T18:45:00Z","v":18104,"vw":34.269875},{"c":34.315,"h":34.315,"l":34.24,"n":367,"o":34.27,"t":"2026-09-23T19:00:00Z","v":17940,"vw":34.282078},{"c":34.265,"h":34.31,"l":34.25,"n":385,"o":34.31,"t":"2026-09-23T19:15:00Z","v":16239,"vw":34.27391},{"c":34.26,"h":34.31,"l":34.26,"n":730,"o":34.27,"t":"2026-09-23T19:30:00Z","v":30882,"vw":34.281075},{"c":34.2,"h":34.305,"l":34.16,"n":2210,"o":34.26,"t":"2026-09-23T19:45:00Z","v":146199,"vw":34.217147},{"c":34.19,"h":34.19,"l":34.19,"n":34,"o":34.19,"t":"2026-09-23T20:00:00Z","v":143904,"vw":34.19},{"c":34.11,"h":34.25,"l":34,"n":67,"o":34,"t":"2026-09-24T13:30:00Z","v":8272,"vw":34.162108},{"c":34.29,"h":34.29,"l":34.03,"n":102,"o":34.03,"t":"2026-09-24T13:45:00Z","v":4867,"vw":34.135103},{"c":34.245,"h":34.3,"l":34.14,"n":163,"o":34.23,"t":"2026-09-24T14:00:00Z","v":7194,"vw":34.207904},{"c":34.11,"h":34.22,"l":34.11,"n":150,"o":34.2,"t":"2026-09-24T14:15:00Z","v":3563,"vw":34.160455},{"c":34.235,"h":34.26,"l":34.09,"n":381,"o":34.11,"t":"2026-09-24T14:30:00Z","v":70374,"vw":34.16488},{"c":34.27,"h":34.29,"l":34.235,"n":259,"o":34.235,"t":"2026-09-24T14:45:00Z","v":6080,"vw":34.269531},{"c":34.354,"h":34.38,"l":34.26,"n":501,"o":34.28,"t":"2026-09-24T15:00:00Z","v":93660,"vw":34.339793},{"c":34.43,"h":34.44,"l":34.37,"n":222,"o":34.37,"t":"2026-09-24T15:15:00Z","v":6169,"vw":34.409254},{"c":34.365,"h":34.435,"l":34.35,"n":365,"o":34.42,"t":"2026-09-24T15:30:00Z","v":12920,"vw":34.389447},{"c":34.425,"h":34.5,"l":34.31,"n":1385,"o":34.35,"t":"2026-09-24T15:45:00Z","v":91496,"vw":34.444594},{"c":34.35,"h":34.425,"l":34.29,"n":508,"o":34.42,"t":"2026-09-24T16:00:00Z","v":42793,"vw":34.337676},{"c":34.5,"h":34.7,"l":34.39,"n":433,"o":34.41,"t":"2026-09-24T16:15:00Z","v":19493,"vw":34.564833},{"c":34.64,"h":34.71,"l":34.495,"n":342,"o":34.51,"t":"2026-09-24T16:30:00Z","v":12307,"vw":34.569122},{"c":34.63,"h":34.66,"l":34.63,"n":223,"o":34.63,"t":"2026-09-24T16:45:00Z","v":7743,"vw":34.647676},{"c":34.6,"h":34.67,"l":34.56,"n":440,"o":34.61,"t":"2026-09-24T17:00:00Z","v":62003,"vw":34.623621},{"c":34.49,"h":34.66,"l":34.46,"n":380,"o":34.595,"t":"2026-09-24T17:15:00Z","v":14251,"vw":34.590467},{"c":34.555,"h":34.555,"l":34.47,"n":297,"o":34.53,"t":"2026-09-24T17:30:00Z","v":18524,"vw":34.514479},{"c":34.52,"h":34.59,"l":34.515,"n":195,"o":34.555,"t":"2026-09-24T17:45:00Z","v":7400,"vw":34.542132},{"c":34.53,"h":34.565,"l":34.49,"n":488,"o":34.52,"t":"2026-09-24T18:00:00Z","v":84818,"vw":34.506126},{"c":34.65,"h":34.655,"l":34.55,"n":247,"o":34.56,"t":"2026-09-24T18:15:00Z","v":12970,"vw":34.600805},{"c":34.61,"h":34.63,"l":34.54,"n":361,"o":34.63,"t":"2026-09-24T18:30:00Z","v":20478,"vw":34.588372},{"c":34.6,"h":34.6,"l":34.54,"n":419,"o":34.6,"t":"2026-09-24T18:45:00Z","v":18702,"vw":34.574873},{"c":34.555,"h":34.61,"l":34.51,"n":523,"o":34.6,"t":"2026-09-24T19:00:00Z","v":19580,"vw":34.562895},{"c":34.57,"h":34.575,"l":34.53,"n":458,"o":34.56,"t":"2026-09-24T19:15:00Z","v":20973,"vw":34.561755},{"c":34.6,"h":34.615,"l":34.575,"n":791,"o":34.575,"t":"2026-09-24T19:30:00Z","v":40970,"vw":34.597293},{"c":34.51,"h":34.66,"l":34.49,"n":2684,"o":34.6,"t":"2026-09-24T19:45:00Z","v":186827,"vw":34.562212},{"c":34.5,"h":34.5,"l":34.5,"n":29,"o":34.5,"t":"2026-09-24T20:00:00Z","v":168441,"vw":34.5},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-09-24T23:30:00Z","v":100,"vw":34.34},{"c":34.69,"h":34.765,"l":34.64,"n":55,"o":34.72,"t":"2026-09-25T13:30:00Z","v":14254,"vw":34.72271},{"c":34.73,"h":34.74,"l":34.51,"n":100,"o":34.51,"t":"2026-09-25T13:45:00Z","v":5480,"vw":34.619115},{"c":34.66,"h":34.7301,"l":34.5,"n":334,"o":34.7301,"t":"2026-09-25T14:00:00Z","v":16625,"vw":34.633205},{"c":34.6667,"h":34.7,"l":34.595,"n":90,"o":34.68,"t":"2026-09-25T14:15:00Z","v":5152,"vw":34.664523},{"c":34.675,"h":34.71,"l":34.625,"n":180,"o":34.65,"t":"2026-09-25T14:30:00Z","v":6001,"vw":34.680532},{"c":34.69,"h":34.7,"l":34.57,"n":421,"o":34.6501,"t":"2026-09-25T14:45:00Z","v":20575,"vw":34.623141},{"c":34.72,"h":34.755,"l":34.635,"n":458,"o":34.72,"t":"2026-09-25T15:00:00Z","v":22446,"vw":34.712872},{"c":34.75,"h":34.77,"l":34.675,"n":230,"o":34.71,"t":"2026-09-25T15:15:00Z","v":8332,"vw":34.711727},{"c":34.56,"h":34.78,"l":34.56,"n":536,"o":34.78,"t":"2026-09-25T15:30:00Z","v":27074,"vw":34.686165},{"c":34.615,"h":34.615,"l":34.47,"n":241,"o":34.54,"t":"2026-09-25T15:45:00Z","v":6523,"vw":34.524221},{"c":34.83,"h":34.84,"l":34.64,"n":468,"o":34.64,"t":"2026-09-25T16:00:00Z","v":26967,"vw":34.693082},{"c":34.87,"h":34.87,"l":34.74,"n":355,"o":34.86,"t":"2026-09-25T16:15:00Z","v":25322,"vw":34.803105},{"c":34.87,"h":34.895,"l":34.795,"n":179,"o":34.865,"t":"2026-09-25T16:30:00Z","v":6474,"vw":34.861227},{"c":34.84,"h":34.9,"l":34.82,"n":316,"o":34.82,"t":"2026-09-25T16:45:00Z","v":11453,"vw":34.868544},{"c":34.86,"h":34.87,"l":34.8,"n":309,"o":34.86,"t":"2026-09-25T17:00:00Z","v":13860,"vw":34.84117},{"c":34.88,"h":34.94,"l":34.84,"n":294,"o":34.85,"t":"2026-09-25T17:15:00Z","v":10879,"vw":34.891626},{"c":34.79,"h":34.87,"l":34.73,"n":347,"o":34.87,"t":"2026-09-25T17:30:00Z","v":20045,"vw":34.804375},{"c":34.79,"h":34.8,"l":34.765,"n":186,"o":34.78,"t":"2026-09-25T17:45:00Z","v":6236,"vw":34.781419},{"c":34.87,"h":34.87,"l":34.79,"n":577,"o":34.79,"t":"2026-09-25T18:00:00Z","v":31114,"vw":34.821865},{"c":34.89,"h":34.89,"l":34.84,"n":273,"o":34.88,"t":"2026-09-25T18:15:00Z","v":8227,"vw":34.868395},{"c":34.855,"h":34.9,"l":34.83,"n":477,"o":34.89,"t":"2026-09-25T18:30:00Z","v":29947,"vw":34.855405},{"c":34.87,"h":34.89,"l":34.86,"n":309,"o":34.86,"t":"2026-09-25T18:45:00Z","v":9015,"vw":34.877514},{"c":34.8,"h":34.89,"l":34.77,"n":769,"o":34.88,"t":"2026-09-25T19:00:00Z","v":68457,"vw":34.812662},{"c":34.81,"h":34.81,"l":34.76,"n":498,"o":34.8,"t":"2026-09-25T19:15:00Z","v":25203,"vw":34.785433},{"c":34.87,"h":34.9,"l":34.795,"n":695,"o":34.81,"t":"2026-09-25T19:30:00Z","v":32639,"vw":34.854517},{"c":34.82,"h":35.01,"l":34.81,"n":2759,"o":34.87,"t":"2026-09-25T19:45:00Z","v":179279,"vw":34.893241},{"c":34.82,"h":34.84,"l":34.82,"n":41,"o":34.84,"t":"2026-09-25T20:00:00Z","v":215309,"vw":34.82001},{"c":34.55,"h":34.56,"l":34.53,"n":130,"o":34.53,"t":"2026-09-28T13:30:00Z","v":19805,"vw":34.546794},{"c":34.5382,"h":34.6,"l":34.45,"n":79,"o":34.52,"t":"2026-09-28T13:45:00Z","v":4598,"vw":34.523921},{"c":34.83,"h":34.87,"l":34.455,"n":509,"o":34.455,"t":"2026-09-28T14:00:00Z","v":35212,"vw":34.710303},{"c":34.83,"h":34.915,"l":34.805,"n":454,"o":34.81,"t":"2026-09-28T14:15:00Z","v":29241,"vw":34.848421},{"c":34.84,"h":34.91,"l":34.834,"n":332,"o":34.845,"t":"2026-09-28T14:30:00Z","v":11197,"vw":34.873013},{"c":34.78,"h":34.82,"l":34.74,"n":461,"o":34.82,"t":"2026-09-28T14:45:00Z","v":21608,"vw":34.784578},{"c":34.68,"h":34.79,"l":34.67,"n":248,"o":34.79,"t":"2026-09-28T15:00:00Z","v":9946,"vw":34.716631},{"c":34.545,"h":34.69,"l":34.54,"n":549,"o":34.69,"t":"2026-09-28T15:15:00Z","v":18348,"vw":34.619827},{"c":34.415,"h":34.56,"l":34.415,"n":382,"o":34.55,"t":"2026-09-28T15:30:00Z","v":12590,"vw":34.484735},{"c":34.425,"h":34.425,"l":34.28,"n":557,"o":34.4,"t":"2026-09-28T15:45:00Z","v":20450,"vw":34.350969},{"c":34.459,"h":34.485,"l":34.38,"n":328,"o":34.43,"t":"2026-09-28T16:00:00Z","v":11708,"vw":34.438091},{"c":34.71,"h":34.77,"l":34.44,"n":541,"o":34.45,"t":"2026-09-28T16:15:00Z","v":21618,"vw":34.618855},{"c":34.46,"h":34.7,"l":34.44,"n":444,"o":34.7,"t":"2026-09-28T16:30:00Z","v":15393,"vw":34.573148},{"c":34.45,"h":34.535,"l":34.4,"n":402,"o":34.47,"t":"2026-09-28T16:45:00Z","v":12975,"vw":34.468424},{"c":34.6,"h":34.68,"l":34.45,"n":514,"o":34.46,"t":"2026-09-28T17:00:00Z","v":25258,"vw":34.554771},{"c":34.5,"h":34.605,"l":34.5,"n":327,"o":34.605,"t":"2026-09-28T17:15:00Z","v":10735,"vw":34.555141},{"c":34.58,"h":34.61,"l":34.47,"n":515,"o":34.51,"t":"2026-09-28T17:30:00Z","v":24088,"vw":34.53949},{"c":34.585,"h":34.62,"l":34.56,"n":296,"o":34.5825,"t":"2026-09-28T17:45:00Z","v":12531,"vw":34.588078},{"c":34.66,"h":34.7,"l":34.47,"n":745,"o":34.585,"t":"2026-09-28T18:00:00Z","v":44725,"vw":34.566141},{"c":34.66,"h":34.705,"l":34.63,"n":448,"o":34.675,"t":"2026-09-28T18:15:00Z","v":17404,"vw":34.671856},{"c":34.67,"h":34.73,"l":34.645,"n":520,"o":34.67,"t":"2026-09-28T18:30:00Z","v":28010,"vw":34.677628},{"c":34.6,"h":34.69,"l":34.55,"n":578,"o":34.66,"t":"2026-09-28T18:45:00Z","v":22504,"vw":34.633918},{"c":34.57,"h":34.59,"l":34.55,"n":366,"o":34.59,"t":"2026-09-28T19:00:00Z","v":14782,"vw":34.567228},{"c":34.68,"h":34.72,"l":34.58,"n":512,"o":34.58,"t":"2026-09-28T19:15:00Z","v":23135,"vw":34.657682},{"c":34.69,"h":34.705,"l":34.665,"n":685,"o":34.68,"t":"2026-09-28T19:30:00Z","v":32670,"vw":34.681051},{"c":34.67,"h":34.71,"l":34.54,"n":2469,"o":34.68,"t":"2026-09-28T19:45:00Z","v":160977,"vw":34.612174},{"c":34.68,"h":34.68,"l":34.68,"n":59,"o":34.68,"t":"2026-09-28T20:00:00Z","v":300632,"vw":34.68},{"c":34.68,"h":34.79,"l":34.6,"n":33,"o":34.79,"t":"2026-09-29T13:30:00Z","v":2970,"vw":34.768224},{"c":34.59,"h":34.68,"l":34.577,"n":61,"o":34.68,"t":"2026-09-29T13:45:00Z","v":3685,"vw":34.630763},{"c":34.72,"h":34.72,"l":34.56,"n":373,"o":34.64,"t":"2026-09-29T14:00:00Z","v":28217,"vw":34.663353},{"c":34.63,"h":34.77,"l":34.61,"n":245,"o":34.72,"t":"2026-09-29T14:15:00Z","v":11067,"vw":34.682349},{"c":34.48,"h":34.615,"l":34.43,"n":391,"o":34.615,"t":"2026-09-29T14:30:00Z","v":19377,"vw":34.513492},{"c":34.56,"h":34.6,"l":34.47,"n":296,"o":34.47,"t":"2026-09-29T14:45:00Z","v":10984,"vw":34.523473},{"c":34.5,"h":34.57,"l":34.47,"n":447,"o":34.55,"t":"2026-09-29T15:00:00Z","v":24524,"vw":34.521448},{"c":34.5,"h":34.54,"l":34.5,"n":245,"o":34.51,"t":"2026-09-29T15:15:00Z","v":9152,"vw":34.519554},{"c":34.505,"h":34.54,"l":34.5,"n":344,"o":34.515,"t":"2026-09-29T15:30:00Z","v":17024,"vw":34.521322},{"c":34.52,"h":34.575,"l":34.505,"n":429,"o":34.52,"t":"2026-09-29T15:45:00Z","v":18199,"vw":34.53344},{"c":34.5,"h":34.56,"l":34.46,"n":292,"o":34.53,"t":"2026-09-29T16:00:00Z","v":10726,"vw":34.512964},{"c":34.55,"h":34.59,"l":34.5,"n":211,"o":34.5,"t":"2026-09-29T16:15:00Z","v":8904,"vw":34.536314},{"c":34.51,"h":34.57,"l":34.51,"n":226,"o":34.57,"t":"2026-09-29T16:30:00Z","v":7588,"vw":34.542724},{"c":34.445,"h":34.5,"l":34.445,"n":181,"o":34.49,"t":"2026-09-29T16:45:00Z","v":5580,"vw":34.474765},{"c":34.42,"h":34.435,"l":34.375,"n":319,"o":34.435,"t":"2026-09-29T17:00:00Z","v":17593,"vw":34.417772},{"c":34.43,"h":34.44,"l":34.41,"n":233,"o":34.42,"t":"2026-09-29T17:15:00Z","v":7819,"vw":34.424445},{"c":34.3,"h":34.47,"l":34.295,"n":553,"o":34.43,"t":"2026-09-29T17:30:00Z","v":26682,"vw":34.388914},{"c":34.305,"h":34.33,"l":34.29,"n":393,"o":34.3,"t":"2026-09-29T17:45:00Z","v":17209,"vw":34.309629},{"c":34.34,"h":34.415,"l":34.31,"n":555,"o":34.31,"t":"2026-09-29T18:00:00Z","v":25883,"vw":34.365051},{"c":34.44,"h":34.445,"l":34.35,"n":420,"o":34.35,"t":"2026-09-29T18:15:00Z","v":11712,"vw":34.41106},{"c":34.46,"h":34.56,"l":34.3901,"n":526,"o":34.45,"t":"2026-09-29T18:30:00Z","v":18984,"vw":34.461672},{"c":34.52,"h":34.52,"l":34.414,"n":475,"o":34.46,"t":"2026-09-29T18:45:00Z","v":16986,"vw":34.451231},{"c":34.5,"h":34.51,"l":34.48,"n":462,"o":34.51,"t":"2026-09-29T19:00:00Z","v":14694,"vw":34.494377},{"c":34.5,"h":34.525,"l":34.46,"n":705,"o":34.5,"t":"2026-09-29T19:15:00Z","v":35773,"vw":34.490082},{"c":34.55,"h":34.57,"l":34.445,"n":753,"o":34.495,"t":"2026-09-29T19:30:00Z","v":36602,"vw":34.51361},{"c":34.62,"h":34.62,"l":34.47,"n":2748,"o":34.54,"t":"2026-09-29T19:45:00Z","v":183451,"vw":34.558795},{"c":34.61,"h":34.61,"l":34.61,"n":39,"o":34.61,"t":"2026-09-29T20:00:00Z","v":265076,"vw":34.61},{"c":34.45,"h":34.74,"l":34.36,"n":212,"o":34.73,"t":"2026-09-30T13:30:00Z","v":17315,"vw":34.598586},{"c":34.28,"h":34.45,"l":34.275,"n":198,"o":34.45,"t":"2026-09-30T13:45:00Z","v":12701,"vw":34.327076},{"c":34.52,"h":34.545,"l":34.28,"n":565,"o":34.28,"t":"2026-09-30T14:00:00Z","v":31098,"vw":34.447131},{"c":34.38,"h":34.51,"l":34.38,"n":309,"o":34.5,"t":"2026-09-30T14:15:00Z","v":12568,"vw":34.464064},{"c":34.4,"h":34.58,"l":34.4,"n":546,"o":34.42,"t":"2026-09-30T14:30:00Z","v":90422,"vw":34.460046},{"c":34.28,"h":34.385,"l":34.275,"n":286,"o":34.385,"t":"2026-09-30T14:45:00Z","v":10832,"vw":34.308781},{"c":34.32,"h":34.36,"l":34.28,"n":370,"o":34.28,"t":"2026-09-30T15:00:00Z","v":13648,"vw":34.319329},{"c":34.29,"h":34.39,"l":34.27,"n":336,"o":34.38,"t":"2026-09-30T15:15:00Z","v":13799,"vw":34.312096},{"c":34.18,"h":34.365,"l":34.12,"n":439,"o":34.31,"t":"2026-09-30T15:30:00Z","v":15988,"vw":34.256766},{"c":34.17,"h":34.21,"l":34.17,"n":191,"o":34.185,"t":"2026-09-30T15:45:00Z","v":7780,"vw":34.197826},{"c":34.21,"h":34.21,"l":34.165,"n":223,"o":34.165,"t":"2026-09-30T16:00:00Z","v":6869,"vw":34.187115},{"c":34.25,"h":34.25,"l":34.185,"n":276,"o":34.22,"t":"2026-09-30T16:15:00Z","v":6345,"vw":34.202683},{"c":34.24,"h":34.2599,"l":34.22,"n":310,"o":34.23,"t":"2026-09-30T16:30:00Z","v":14081,"vw":34.231903},{"c":34.21,"h":34.23,"l":34.15,"n":247,"o":34.23,"t":"2026-09-30T16:45:00Z","v":7772,"vw":34.189883},{"c":34.22,"h":34.22,"l":34.16,"n":226,"o":34.2,"t":"2026-09-30T17:00:00Z","v":7670,"vw":34.200375},{"c":34.2453,"h":34.275,"l":34.21,"n":308,"o":34.22,"t":"2026-09-30T17:15:00Z","v":11624,"vw":34.236077},{"c":34.33,"h":34.33,"l":34.25,"n":436,"o":34.28,"t":"2026-09-30T17:30:00Z","v":17035,"vw":34.278949},{"c":34.355,"h":34.4,"l":34.31,"n":429,"o":34.31,"t":"2026-09-30T17:45:00Z","v":22137,"vw":34.366709},{"c":34.29,"h":34.4,"l":34.28,"n":578,"o":34.35,"t":"2026-09-30T18:00:00Z","v":29031,"vw":34.350792},{"c":34.32,"h":34.32,"l":34.27,"n":461,"o":34.29,"t":"2026-09-30T18:15:00Z","v":12746,"vw":34.296232},{"c":34.25,"h":34.36,"l":34.25,"n":392,"o":34.34,"t":"2026-09-30T18:30:00Z","v":13395,"vw":34.30539},{"c":34.31,"h":34.32,"l":34.22,"n":360,"o":34.24,"t":"2026-09-30T18:45:00Z","v":12500,"vw":34.263593},{"c":34.26,"h":34.31,"l":34.23,"n":591,"o":34.31,"t":"2026-09-30T19:00:00Z","v":22150,"vw":34.263345},{"c":34.23,"h":34.26,"l":34.205,"n":708,"o":34.26,"t":"2026-09-30T19:15:00Z","v":29386,"vw":34.231722},{"c":34.29,"h":34.38,"l":34.219,"n":1070,"o":34.23,"t":"2026-09-30T19:30:00Z","v":54519,"vw":34.313963},{"c":34.13,"h":34.33,"l":34.13,"n":2465,"o":34.3,"t":"2026-09-30T19:45:00Z","v":146786,"vw":34.212321},{"c":34.13,"h":34.13,"l":34.13,"n":37,"o":34.13,"t":"2026-09-30T20:00:00Z","v":458249,"vw":34.13},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-01T13:00:00Z","v":100,"vw":33.45},{"c":34.04,"h":34.335,"l":34,"n":167,"o":34.2,"t":"2026-10-01T13:30:00Z","v":18693,"vw":34.176391},{"c":33.98,"h":34.08,"l":33.9,"n":209,"o":34.06,"t":"2026-10-01T13:45:00Z","v":7816,"vw":34.022519},{"c":34.18,"h":34.19,"l":33.93,"n":349,"o":33.97,"t":"2026-10-01T14:00:00Z","v":12099,"vw":34.046424},{"c":34.23,"h":34.32,"l":34.19,"n":245,"o":34.195,"t":"2026-10-01T14:15:00Z","v":9937,"vw":34.257623},{"c":34.27,"h":34.295,"l":34.18,"n":482,"o":34.26,"t":"2026-10-01T14:30:00Z","v":22722,"vw":34.225023},{"c":34.31,"h":34.32,"l":34.21,"n":591,"o":34.27,"t":"2026-10-01T14:45:00Z","v":26972,"vw":34.252603},{"c":34.21,"h":34.33,"l":34.125,"n":681,"o":34.33,"t":"2026-10-01T15:00:00Z","v":32560,"vw":34.191429},{"c":34.14,"h":34.29,"l":34.075,"n":646,"o":34.2,"t":"2026-10-01T15:15:00Z","v":28299,"vw":34.182531},{"c":34.14,"h":34.2,"l":34.1,"n":635,"o":34.145,"t":"2026-10-01T15:30:00Z","v":34225,"vw":34.173302},{"c":34.19,"h":34.27,"l":34.11,"n":1070,"o":34.18,"t":"2026-10-01T15:45:00Z","v":117726,"vw":34.191158},{"c":34.245,"h":34.26,"l":34.18,"n":882,"o":34.21,"t":"2026-10-01T16:00:00Z","v":72876,"vw":34.220727},{"c":34.59,"h":34.61,"l":34.18,"n":737,"o":34.25,"t":"2026-10-01T16:15:00Z","v":86528,"vw":34.261933},{"c":34.64,"h":34.645,"l":34.555,"n":411,"o":34.585,"t":"2026-10-01T16:30:00Z","v":18898,"vw":34.611869},{"c":34.63,"h":34.64,"l":34.56,"n":427,"o":34.621,"t":"2026-10-01T16:45:00Z","v":13825,"vw":34.604012},{"c":34.67,"h":34.7,"l":34.59,"n":411,"o":34.625,"t":"2026-10-01T17:00:00Z","v":16313,"vw":34.659033},{"c":34.7,"h":34.76,"l":34.65,"n":524,"o":34.67,"t":"2026-10-01T17:15:00Z","v":21807,"vw":34.691519},{"c":34.85,"h":34.86,"l":34.705,"n":475,"o":34.705,"t":"2026-10-01T17:30:00Z","v":22193,"vw":34.779063},{"c":34.625,"h":34.855,"l":34.61,"n":501,"o":34.84,"t":"2026-10-01T17:45:00Z","v":17697,"vw":34.721565},{"c":34.505,"h":34.665,"l":34.48,"n":469,"o":34.61,"t":"2026-10-01T18:00:00Z","v":20343,"vw":34.581391},{"c":34.81,"h":34.81,"l":34.505,"n":710,"o":34.505,"t":"2026-10-01T18:15:00Z","v":66494,"vw":34.588279},{"c":34.84,"h":34.92,"l":34.81,"n":517,"o":34.815,"t":"2026-10-01T18:30:00Z","v":20295,"vw":34.858297},{"c":34.975,"h":34.98,"l":34.77,"n":715,"o":34.84,"t":"2026-10-01T18:45:00Z","v":32320,"vw":34.850412},{"c":35,"h":35.03,"l":34.94,"n":534,"o":34.97,"t":"2026-10-01T19:00:00Z","v":22173,"vw":34.982265},{"c":35.045,"h":35.095,"l":34.97,"n":696,"o":34.98,"t":"2026-10-01T19:15:00Z","v":31421,"vw":35.049597},{"c":35.03,"h":35.12,"l":35.02,"n":1080,"o":35.045,"t":"2026-10-01T19:30:00Z","v":56282,"vw":35.06332},{"c":34.89,"h":35.035,"l":34.81,"n":2806,"o":35.02,"t":"2026-10-01T19:45:00Z","v":173388,"vw":34.917761},{"c":34.87,"h":34.87,"l":34.87,"n":47,"o":34.87,"t":"2026-10-01T20:00:00Z","v":235164,"vw":34.87},{"c":34.87,"h":34.87,"l":34.87,"n":1,"o":34.87,"t":"2026-10-01T20:15:00Z","v":103783,"vw":34.87},{"c":35.37,"h":35.37,"l":35.37,"n":5,"o":35.37,"t":"2026-10-02T12:30:00Z","v":508,"vw":35.37},{"c":35.24,"h":35.44,"l":35.19,"n":364,"o":35.34,"t":"2026-10-02T13:30:00Z","v":30451,"vw":35.304253},{"c":35.545,"h":35.6,"l":35.3,"n":292,"o":35.3,"t":"2026-10-02T13:45:00Z","v":17974,"vw":35.446697},{"c":35.665,"h":35.69,"l":35.3943,"n":608,"o":35.5425,"t":"2026-10-02T14:00:00Z","v":34265,"vw":35.584833},{"c":35.665,"h":35.74,"l":35.63,"n":551,"o":35.665,"t":"2026-10-02T14:15:00Z","v":22492,"vw":35.682683},{"c":35.675,"h":35.7,"l":35.59,"n":499,"o":35.665,"t":"2026-10-02T14:30:00Z","v":25463,"vw":35.642472},{"c":35.6,"h":35.69,"l":35.59,"n":637,"o":35.67,"t":"2026-10-02T14:45:00Z","v":27130,"vw":35.640279},{"c":35.395,"h":35.59,"l":35.38,"n":953,"o":35.58,"t":"2026-10-02T15:00:00Z","v":50972,"vw":35.509164},{"c":35.47,"h":35.47,"l":35.33,"n":691,"o":35.395,"t":"2026-10-02T15:15:00Z","v":30062,"vw":35.401991},{"c":35.54,"h":35.585,"l":35.47,"n":584,"o":35.525,"t":"2026-10-02T15:30:00Z","v":28607,"vw":35.530417},{"c":35.64,"h":35.71,"l":35.55,"n":762,"o":35.55,"t":"2026-10-02T15:45:00Z","v":33685,"vw":35.638283},{"c":35.61,"h":35.65,"l":35.58,"n":598,"o":35.65,"t":"2026-10-02T16:00:00Z","v":27373,"vw":35.625327},{"c":35.59,"h":35.7,"l":35.58,"n":761,"o":35.6,"t":"2026-10-02T16:15:00Z","v":33173,"vw":35.631739},{"c":35.57,"h":35.625,"l":35.53,"n":543,"o":35.595,"t":"2026-10-02T16:30:00Z","v":20056,"vw":35.590287},{"c":35.69,"h":35.72,"l":35.565,"n":634,"o":35.57,"t":"2026-10-02T16:45:00Z","v":26842,"vw":35.67647},{"c":35.69,"h":35.74,"l":35.68,"n":551,"o":35.7,"t":"2026-10-02T17:00:00Z","v":22137,"vw":35.708243},{"c":35.7,"h":35.71,"l":35.67,"n":495,"o":35.69,"t":"2026-10-02T17:15:00Z","v":18807,"vw":35.692092},{"c":35.71,"h":35.76,"l":35.7,"n":490,"o":35.71,"t":"2026-10-02T17:30:00Z","v":18100,"vw":35.725233},{"c":35.73,"h":35.745,"l":35.675,"n":568,"o":35.725,"t":"2026-10-02T17:45:00Z","v":30830,"vw":35.721986},{"c":35.66,"h":35.74,"l":35.64,"n":561,"o":35.74,"t":"2026-10-02T18:00:00Z","v":26894,"vw":35.676264},{"c":35.58,"h":35.67,"l":35.55,"n":560,"o":35.65,"t":"2026-10-02T18:15:00Z","v":22624,"vw":35.60501},{"c":35.625,"h":35.63,"l":35.55,"n":555,"o":35.58,"t":"2026-10-02T18:30:00Z","v":22488,"vw":35.583052},{"c":35.64,"h":35.645,"l":35.595,"n":554,"o":35.63,"t":"2026-10-02T18:45:00Z","v":25366,"vw":35.624593},{"c":35.64,"h":35.675,"l":35.63,"n":613,"o":35.65,"t":"2026-10-02T19:00:00Z","v":25142,"vw":35.654185},{"c":35.585,"h":35.66,"l":35.55,"n":930,"o":35.65,"t":"2026-10-02T19:15:00Z","v":45002,"vw":35.615474},{"c":35.6,"h":35.625,"l":35.555,"n":1165,"o":35.59,"t":"2026-10-02T19:30:00Z","v":58848,"vw":35.582019},{"c":35.53,"h":35.63,"l":35.45,"n":2410,"o":35.6,"t":"2026-10-02T19:45:00Z","v":124580,"vw":35.513054},{"c":35.53,"h":35.53,"l":35.53,"n":36,"o":35.53,"t":"2026-10-02T20:00:00Z","v":272078,"vw":35.53},{"c":35.41,"h":35.47,"l":35.295,"n":98,"o":35.42,"t":"2026-10-05T13:30:00Z","v":6509,"vw":35.394531},{"c":35.44,"h":35.44,"l":35.24,"n":192,"o":35.29,"t":"2026-10-05T13:45:00Z","v":8338,"vw":35.340104},{"c":35.74,"h":35.82,"l":35.54,"n":345,"o":35.54,"t":"2026-10-05T14:00:00Z","v":14579,"vw":35.73781},{"c":35.715,"h":35.78,"l":35.69,"n":295,"o":35.73,"t":"2026-10-05T14:15:00Z","v":12967,"vw":35.729668},{"c":35.655,"h":35.7,"l":35.59,"n":366,"o":35.7,"t":"2026-10-05T14:30:00Z","v":15937,"vw":35.656286},{"c":35.72,"h":35.72,"l":35.63,"n":474,"o":35.67,"t":"2026-10-05T14:45:00Z","v":24530,"vw":35.662983},{"c":35.725,"h":35.75,"l":35.62,"n":629,"o":35.71,"t":"2026-10-05T15:00:00Z","v":81594,"vw":35.678275},{"c":35.7,"h":35.76,"l":35.695,"n":425,"o":35.7,"t":"2026-10-05T15:15:00Z","v":23317,"vw":35.731448},{"c":35.69,"h":35.71,"l":35.655,"n":309,"o":35.71,"t":"2026-10-05T15:30:00Z","v":18073,"vw":35.688233},{"c":35.655,"h":35.705,"l":35.65,"n":416,"o":35.705,"t":"2026-10-05T15:45:00Z","v":24549,"vw":35.672652},{"c":35.74,"h":35.76,"l":35.66,"n":438,"o":35.665,"t":"2026-10-05T16:00:00Z","v":25393,"vw":35.709582},{"c":35.745,"h":35.81,"l":35.69,"n":463,"o":35.73,"t":"2026-10-05T16:15:00Z","v":25828,"vw":35.747766},{"c":35.76,"h":35.76,"l":35.745,"n":187,"o":35.745,"t":"2026-10-05T16:30:00Z","v":6904,"vw":35.755263},{"c":35.685,"h":35.77,"l":35.675,"n":467,"o":35.76,"t":"2026-10-05T16:45:00Z","v":30432,"vw":35.735014},{"c":35.65,"h":35.675,"l":35.63,"n":262,"o":35.675,"t":"2026-10-05T17:00:00Z","v":15037,"vw":35.643642},{"c":35.605,"h":35.66,"l":35.6,"n":322,"o":35.65,"t":"2026-10-05T17:15:00Z","v":15516,"vw":35.638721},{"c":35.625,"h":35.63,"l":35.605,"n":249,"o":35.62,"t":"2026-10-05T17:30:00Z","v":14495,"vw":35.617175},{"c":35.65,"h":35.65,"l":35.62,"n":253,"o":35.625,"t":"2026-10-05T17:45:00Z","v":16286,"vw":35.640611},{"c":35.625,"h":35.65,"l":35.615,"n":454,"o":35.65,"t":"2026-10-05T18:00:00Z","v":30187,"vw":35.641277},{"c":35.635,"h":35.635,"l":35.605,"n":361,"o":35.635,"t":"2026-10-05T18:15:00Z","v":21093,"vw":35.615773},{"c":35.62,"h":35.635,"l":35.615,"n":276,"o":35.635,"t":"2026-10-05T18:30:00Z","v":15682,"vw":35.62444},{"c":35.55,"h":35.62,"l":35.53,"n":457,"o":35.62,"t":"2026-10-05T18:45:00Z","v":24161,"vw":35.57184},{"c":35.61,"h":35.62,"l":35.54,"n":548,"o":35.55,"t":"2026-10-05T19:00:00Z","v":32337,"vw":35.574708},{"c":35.66,"h":35.69,"l":35.63,"n":812,"o":35.635,"t":"2026-10-05T19:15:00Z","v":55419,"vw":35.659545},{"c":35.66,"h":35.66,"l":35.61,"n":1037,"o":35.65,"t":"2026-10-05T19:30:00Z","v":59881,"vw":35.635106},{"c":35.335,"h":35.65,"l":35.3,"n":3251,"o":35.65,"t":"2026-10-05T19:45:00Z","v":227248,"vw":35.40233},{"c":35.32,"h":35.32,"l":35.32,"n":44,"o":35.32,"t":"2026-10-05T20:00:00Z","v":438239,"vw":35.32},{"c":35.27,"h":35.55,"l":35.19,"n":59,"o":35.55,"t":"2026-10-06T13:30:00Z","v":8329,"vw":35.449171},{"c":35.4,"h":35.4,"l":35.26,"n":71,"o":35.31,"t":"2026-10-06T13:45:00Z","v":3519,"vw":35.297235},{"c":35.225,"h":35.49,"l":35.225,"n":287,"o":35.4,"t":"2026-10-06T14:00:00Z","v":10969,"vw":35.353874},{"c":35.08,"h":35.21,"l":35.08,"n":159,"o":35.21,"t":"2026-10-06T14:15:00Z","v":4773,"vw":35.151167},{"c":35.105,"h":35.24,"l":35.105,"n":235,"o":35.12,"t":"2026-10-06T14:30:00Z","v":7225,"vw":35.156005},{"c":35.1,"h":35.175,"l":35.08,"n":253,"o":35.13,"t":"2026-10-06T14:45:00Z","v":6962,"vw":35.134289},{"c":35.165,"h":35.24,"l":35.115,"n":510,"o":35.115,"t":"2026-10-06T15:00:00Z","v":19367,"vw":35.161745},{"c":35.16,"h":35.19,"l":35.15,"n":325,"o":35.155,"t":"2026-10-06T15:15:00Z","v":10675,"vw":35.164079},{"c":35.18,"h":35.18,"l":35.08,"n":337,"o":35.14,"t":"2026-10-06T15:30:00Z","v":11545,"vw":35.13589},{"c":35.15,"h":35.185,"l":35.15,"n":151,"o":35.185,"t":"2026-10-06T15:45:00Z","v":4764,"vw":35.160951},{"c":35.28,"h":35.29,"l":35.15,"n":403,"o":35.165,"t":"2026-10-06T16:00:00Z","v":17513,"vw":35.22867},{"c":35.25,"h":35.3,"l":35.2442,"n":359,"o":35.295,"t":"2026-10-06T16:15:00Z","v":21648,"vw":35.275057},{"c":35.32,"h":35.32,"l":35.25,"n":245,"o":35.25,"t":"2026-10-06T16:30:00Z","v":6343,"vw":35.293513},{"c":35.16,"h":35.32,"l":35.14,"n":369,"o":35.32,"t":"2026-10-06T16:45:00Z","v":15077,"vw":35.236242},{"c":35.1,"h":35.14,"l":35.095,"n":240,"o":35.115,"t":"2026-10-06T17:00:00Z","v":14528,"vw":35.110034},{"c":34.87,"h":35.09,"l":34.87,"n":567,"o":35.09,"t":"2026-10-06T17:15:00Z","v":25105,"vw":34.976445},{"c":34.77,"h":34.9,"l":34.77,"n":356,"o":34.86,"t":"2026-10-06T17:30:00Z","v":13666,"vw":34.837428},{"c":34.7,"h":34.77,"l":34.67,"n":334,"o":34.765,"t":"2026-10-06T17:45:00Z","v":13822,"vw":34.714384},{"c":34.865,"h":34.905,"l":34.66,"n":537,"o":34.7,"t":"2026-10-06T18:00:00Z","v":32248,"vw":34.771763},{"c":34.865,"h":34.94,"l":34.82,"n":457,"o":34.85,"t":"2026-10-06T18:15:00Z","v":17473,"vw":34.897355},{"c":34.91,"h":34.92,"l":34.88,"n":275,"o":34.88,"t":"2026-10-06T18:30:00Z","v":11340,"vw":34.896031},{"c":34.95,"h":34.99,"l":34.9,"n":560,"o":34.91,"t":"2026-10-06T18:45:00Z","v":31527,"vw":34.938803},{"c":34.925,"h":35,"l":34.915,"n":356,"o":34.96,"t":"2026-10-06T19:00:00Z","v":16117,"vw":34.952476},{"c":34.89,"h":34.94,"l":34.88,"n":569,"o":34.92,"t":"2026-10-06T19:15:00Z","v":22507,"vw":34.913939},{"c":34.85,"h":34.92,"l":34.85,"n":842,"o":34.88,"t":"2026-10-06T19:30:00Z","v":36002,"vw":34.882757},{"c":34.97,"h":35.03,"l":34.795,"n":2613,"o":34.85,"t":"2026-10-06T19:45:00Z","v":173080,"vw":34.947088},{"c":34.96,"h":34.96,"l":34.96,"n":43,"o":34.96,"t":"2026-10-06T20:00:00Z","v":211859,"vw":34.96},{"c":34.795,"h":35.099,"l":34.75,"n":74,"o":34.8,"t":"2026-10-07T13:30:00Z","v":26106,"vw":34.95172},{"c":34.67,"h":34.7,"l":34.66,"n":51,"o":34.7,"t":"2026-10-07T13:45:00Z","v":1829,"vw":34.676415},{"c":34.615,"h":34.73,"l":34.59,"n":118,"o":34.67,"t":"2026-10-07T14:00:00Z","v":5526,"vw":34.660977},{"c":34.695,"h":34.75,"l":34.585,"n":261,"o":34.61,"t":"2026-10-07T14:15:00Z","v":14332,"vw":34.684273},{"c":34.695,"h":34.765,"l":34.675,"n":273,"o":34.695,"t":"2026-10-07T14:30:00Z","v":12440,"vw":34.709599},{"c":34.66,"h":34.685,"l":34.55,"n":345,"o":34.66,"t":"2026-10-07T14:45:00Z","v":15804,"vw":34.606634},{"c":34.59,"h":34.65,"l":34.54,"n":427,"o":34.64,"t":"2026-10-07T15:00:00Z","v":40237,"vw":34.591119},{"c":34.5,"h":34.61,"l":34.5,"n":260,"o":34.59,"t":"2026-10-07T15:15:00Z","v":10030,"vw":34.545884},{"c":34.57,"h":34.6,"l":34.53,"n":327,"o":34.53,"t":"2026-10-07T15:30:00Z","v":9876,"vw":34.577225},{"c":34.6999,"h":34.7,"l":34.54,"n":510,"o":34.54,"t":"2026-10-07T15:45:00Z","v":58649,"vw":34.634419},{"c":34.745,"h":34.76,"l":34.66,"n":134,"o":34.69,"t":"2026-10-07T16:00:00Z","v":5504,"vw":34.703272},{"c":34.755,"h":34.79,"l":34.73,"n":177,"o":34.75,"t":"2026-10-07T16:15:00Z","v":6731,"vw":34.757957},{"c":34.795,"h":34.8,"l":34.75,"n":126,"o":34.775,"t":"2026-10-07T16:30:00Z","v":4135,"vw":34.775799},{"c":34.82,"h":34.83,"l":34.77,"n":212,"o":34.815,"t":"2026-10-07T16:45:00Z","v":6581,"vw":34.810875},{"c":34.905,"h":34.92,"l":34.82,"n":267,"o":34.83,"t":"2026-10-07T17:00:00Z","v":10257,"vw":34.867381},{"c":34.87,"h":34.97,"l":34.87,"n":234,"o":34.9,"t":"2026-10-07T17:15:00Z","v":8615,"vw":34.908182},{"c":34.92,"h":35,"l":34.815,"n":404,"o":34.86,"t":"2026-10-07T17:30:00Z","v":44504,"vw":34.946102},{"c":34.925,"h":34.93,"l":34.905,"n":117,"o":34.91,"t":"2026-10-07T17:45:00Z","v":3761,"vw":34.915769},{"c":34.88,"h":34.95,"l":34.86,"n":411,"o":34.925,"t":"2026-10-07T18:00:00Z","v":16052,"vw":34.92378},{"c":34.905,"h":34.91,"l":34.87,"n":348,"o":34.88,"t":"2026-10-07T18:15:00Z","v":12970,"vw":34.883643},{"c":34.945,"h":34.965,"l":34.9,"n":411,"o":34.92,"t":"2026-10-07T18:30:00Z","v":20670,"vw":34.932955},{"c":35.08,"h":35.16,"l":34.92,"n":570,"o":34.945,"t":"2026-10-07T18:45:00Z","v":104980,"vw":34.989248},{"c":34.87,"h":35.1,"l":34.77,"n":684,"o":35.1,"t":"2026-10-07T19:00:00Z","v":48866,"vw":34.925699},{"c":34.82,"h":34.86,"l":34.77,"n":680,"o":34.855,"t":"2026-10-07T19:15:00Z","v":46801,"vw":34.817727},{"c":34.73,"h":34.81,"l":34.72,"n":820,"o":34.81,"t":"2026-10-07T19:30:00Z","v":48414,"vw":34.769596},{"c":34.78,"h":34.86,"l":34.725,"n":2152,"o":34.73,"t":"2026-10-07T19:45:00Z","v":139884,"vw":34.794356},{"c":34.79,"h":34.79,"l":34.79,"n":47,"o":34.79,"t":"2026-10-07T20:00:00Z","v":380503,"vw":34.79},{"c":35.505,"h":35.51,"l":34.59,"n":174,"o":34.73,"t":"2026-10-08T13:30:00Z","v":94130,"vw":35.099055},{"c":35.335,"h":35.495,"l":35.22,"n":216,"o":35.495,"t":"2026-10-08T13:45:00Z","v":13283,"vw":35.297827},{"c":35.215,"h":35.38,"l":35.135,"n":311,"o":35.365,"t":"2026-10-08T14:00:00Z","v":13811,"vw":35.224517},{"c":35.28,"h":35.28,"l":35.14,"n":309,"o":35.185,"t":"2026-10-08T14:15:00Z","v":14212,"vw":35.192829},{"c":35.635,"h":35.65,"l":35.25,"n":621,"o":35.27,"t":"2026-10-08T14:30:00Z","v":44979,"vw":35.424834},{"c":35.3,"h":35.6,"l":35.28,"n":907,"o":35.6,"t":"2026-10-08T14:45:00Z","v":104606,"vw":35.391473},{"c":35.06,"h":35.3,"l":35.06,"n":535,"o":35.3,"t":"2026-10-08T15:00:00Z","v":30947,"vw":35.203182},{"c":35.195,"h":35.2,"l":34.99,"n":759,"o":35.05,"t":"2026-10-08T15:15:00Z","v":49747,"vw":35.064051},{"c":35.16,"h":35.2,"l":35.085,"n":596,"o":35.195,"t":"2026-10-08T15:30:00Z","v":28972,"vw":35.146154},{"c":35.23,"h":35.24,"l":35.14,"n":517,"o":35.14,"t":"2026-10-08T15:45:00Z","v":48431,"vw":35.191841},{"c":35.335,"h":35.335,"l":35.25,"n":487,"o":35.25,"t":"2026-10-08T16:00:00Z","v":21351,"vw":35.289226},{"c":35.42,"h":35.56,"l":35.335,"n":1042,"o":35.335,"t":"2026-10-08T16:15:00Z","v":118778,"vw":35.39265},{"c":35.48,"h":35.49,"l":35.39,"n":447,"o":35.4,"t":"2026-10-08T16:30:00Z","v":18596,"vw":35.428879},{"c":35.63,"h":35.67,"l":35.43,"n":555,"o":35.48,"t":"2026-10-08T16:45:00Z","v":68161,"vw":35.492826},{"c":35.615,"h":35.63,"l":35.505,"n":636,"o":35.63,"t":"2026-10-08T17:00:00Z","v":24090,"vw":35.565312},{"c":35.69,"h":35.72,"l":35.59,"n":767,"o":35.615,"t":"2026-10-08T17:15:00Z","v":55646,"vw":35.639484},{"c":35.8,"h":35.81,"l":35.68,"n":774,"o":35.7,"t":"2026-10-08T17:30:00Z","v":49915,"vw":35.745217},{"c":35.78,"h":35.83,"l":35.7,"n":778,"o":35.8,"t":"2026-10-08T17:45:00Z","v":41218,"vw":35.747893},{"c":35.805,"h":35.805,"l":35.72,"n":657,"o":35.785,"t":"2026-10-08T18:00:00Z","v":43101,"vw":35.765071},{"c":35.67,"h":35.805,"l":35.67,"n":678,"o":35.805,"t":"2026-10-08T18:15:00Z","v":25071,"vw":35.737128},{"c":35.6,"h":35.665,"l":35.59,"n":589,"o":35.66,"t":"2026-10-08T18:30:00Z","v":24222,"vw":35.643089},{"c":35.54,"h":35.6,"l":35.5,"n":683,"o":35.59,"t":"2026-10-08T18:45:00Z","v":26320,"vw":35.560532},{"c":35.645,"h":35.66,"l":35.52,"n":636,"o":35.535,"t":"2026-10-08T19:00:00Z","v":26949,"vw":35.57138},{"c":35.715,"h":35.715,"l":35.615,"n":963,"o":35.645,"t":"2026-10-08T19:15:00Z","v":48976,"vw":35.657769},{"c":35.755,"h":35.85,"l":35.7,"n":1170,"o":35.715,"t":"2026-10-08T19:30:00Z","v":67787,"vw":35.785212},{"c":35.71,"h":35.82,"l":35.55,"n":3872,"o":35.755,"t":"2026-10-08T19:45:00Z","v":299128,"vw":35.659241},{"c":35.75,"h":35.75,"l":35.68,"n":42,"o":35.68,"t":"2026-10-08T20:00:00Z","v":189043,"vw":35.680084},{"c":35.84,"h":35.84,"l":35.79,"n":7,"o":35.84,"t":"2026-10-08T22:45:00Z","v":787,"vw":35.81649},{"c":35.72,"h":35.755,"l":35.605,"n":77,"o":35.67,"t":"2026-10-09T13:30:00Z","v":5389,"vw":35.674284},{"c":35.79,"h":35.8533,"l":35.62,"n":77,"o":35.63,"t":"2026-10-09T13:45:00Z","v":3377,"vw":35.722199},{"c":35.735,"h":35.75,"l":35.735,"n":138,"o":35.745,"t":"2026-10-09T14:00:00Z","v":4266,"vw":35.739164},{"c":35.835,"h":35.97,"l":35.68,"n":608,"o":35.735,"t":"2026-10-09T14:15:00Z","v":41865,"vw":35.804799},{"c":35.97,"h":35.97,"l":35.85,"n":197,"o":35.88,"t":"2026-10-09T14:30:00Z","v":7132,"vw":35.914361},{"c":35.915,"h":35.97,"l":35.91,"n":251,"o":35.965,"t":"2026-10-09T14:45:00Z","v":11949,"vw":35.93669},{"c":36.015,"h":36.02,"l":35.93,"n":265,"o":35.93,"t":"2026-10-09T15:00:00Z","v":8938,"vw":35.98361},{"c":36.0795,"h":36.08,"l":35.99,"n":313,"o":36.04,"t":"2026-10-09T15:15:00Z","v":10333,"vw":36.020014},{"c":36.13,"h":36.14,"l":36.045,"n":393,"o":36.085,"t":"2026-10-09T15:30:00Z","v":16725,"vw":36.09619},{"c":36.125,"h":36.15,"l":36.08,"n":219,"o":36.15,"t":"2026-10-09T15:45:00Z","v":6178,"vw":36.103191},{"c":36.095,"h":36.1475,"l":36.07,"n":313,"o":36.12,"t":"2026-10-09T16:00:00Z","v":11727,"vw":36.115552},{"c":36.14,"h":36.14,"l":36.01,"n":459,"o":36.08,"t":"2026-10-09T16:15:00Z","v":28049,"vw":36.05002},{"c":36.16,"h":36.16,"l":36.12,"n":179,"o":36.13,"t":"2026-10-09T16:30:00Z","v":8483,"vw":36.133558},{"c":36.13,"h":36.18,"l":36.12,"n":324,"o":36.16,"t":"2026-10-09T16:45:00Z","v":12788,"vw":36.142942},{"c":36.115,"h":36.14,"l":36.08,"n":470,"o":36.13,"t":"2026-10-09T17:00:00Z","v":19051,"vw":36.114325},{"c":36.195,"h":36.23,"l":36.11,"n":356,"o":36.11,"t":"2026-10-09T17:15:00Z","v":13215,"vw":36.178562},{"c":36.22,"h":36.23,"l":36.19,"n":331,"o":36.2,"t":"2026-10-09T17:30:00Z","v":12204,"vw":36.209415},{"c":36.415,"h":36.45,"l":36.22,"n":549,"o":36.23,"t":"2026-10-09T17:45:00Z","v":50334,"vw":36.349363},{"c":36.39,"h":36.495,"l":36.38,"n":752,"o":36.42,"t":"2026-10-09T18:00:00Z","v":50925,"vw":36.43201},{"c":36.37,"h":36.42,"l":36.345,"n":612,"o":36.39,"t":"2026-10-09T18:15:00Z","v":38419,"vw":36.387947},{"c":36.43,"h":36.43,"l":36.37,"n":559,"o":36.37,"t":"2026-10-09T18:30:00Z","v":42723,"vw":36.401879},{"c":36.42,"h":36.465,"l":36.36,"n":1034,"o":36.43,"t":"2026-10-09T18:45:00Z","v":85249,"vw":36.427464},{"c":36.58,"h":36.62,"l":36.42,"n":852,"o":36.43,"t":"2026-10-09T19:00:00Z","v":46069,"vw":36.547206},{"c":36.67,"h":36.77,"l":36.58,"n":976,"o":36.58,"t":"2026-10-09T19:15:00Z","v":52376,"vw":36.682373},{"c":36.735,"h":36.76,"l":36.66,"n":1566,"o":36.67,"t":"2026-10-09T19:30:00Z","v":77183,"vw":36.724418},{"c":36.74,"h":36.85,"l":36.69,"n":5506,"o":36.75,"t":"2026-10-09T19:45:00Z","v":400805,"vw":36.760836},{"c":36.71,"h":36.71,"l":36.71,"n":31,"o":36.71,"t":"2026-10-09T20:00:00Z","v":194205,"vw":36.71},{"c":36.805,"h":37.34,"l":36.8,"n":86,"o":36.89,"t":"2026-10-12T13:30:00Z","v":13464,"vw":36.957048},{"c":36.775,"h":36.825,"l":36.75,"n":135,"o":36.805,"t":"2026-10-12T13:45:00Z","v":15876,"vw":36.79584},{"c":36.75,"h":36.755,"l":36.615,"n":506,"o":36.67,"t":"2026-10-12T14:00:00Z","v":35583,"vw":36.697404},{"c":36.88,"h":36.89,"l":36.745,"n":290,"o":36.75,"t":"2026-10-12T14:15:00Z","v":17031,"vw":36.824942},{"c":36.785,"h":36.915,"l":36.72,"n":497,"o":36.875,"t":"2026-10-12T14:30:00Z","v":28627,"vw":36.789917},{"c":36.91,"h":36.95,"l":36.785,"n":231,"o":36.785,"t":"2026-10-12T14:45:00Z","v":7924,"vw":36.897506},{"c":36.9,"h":36.98,"l":36.9,"n":419,"o":36.92,"t":"2026-10-12T15:00:00Z","v":13960,"vw":36.941051},{"c":36.93,"h":36.935,"l":36.865,"n":180,"o":36.88,"t":"2026-10-12T15:15:00Z","v":7496,"vw":36.887431},{"c":36.955,"h":37.01,"l":36.94,"n":346,"o":36.94,"t":"2026-10-12T15:30:00Z","v":14793,"vw":36.970296},{"c":36.875,"h":36.93,"l":36.84,"n":436,"o":36.93,"t":"2026-10-12T15:45:00Z","v":15812,"vw":36.880604},{"c":36.91,"h":36.96,"l":36.86,"n":379,"o":36.88,"t":"2026-10-12T16:00:00Z","v":23193,"vw":36.904408},{"c":36.9,"h":36.96,"l":36.88,"n":561,"o":36.93,"t":"2026-10-12T16:15:00Z","v":30735,"vw":36.926115},{"c":36.885,"h":36.905,"l":36.88,"n":354,"o":36.89,"t":"2026-10-12T16:30:00Z","v":18292,"vw":36.88855},{"c":36.785,"h":36.895,"l":36.735,"n":752,"o":36.885,"t":"2026-10-12T16:45:00Z","v":42115,"vw":36.814313},{"c":36.735,"h":36.81,"l":36.735,"n":256,"o":36.785,"t":"2026-10-12T17:00:00Z","v":13869,"vw":36.789003},{"c":36.755,"h":36.805,"l":36.75,"n":312,"o":36.75,"t":"2026-10-12T17:15:00Z","v":17074,"vw":36.782959},{"c":36.335,"h":36.76,"l":36.27,"n":1593,"o":36.76,"t":"2026-10-12T17:30:00Z","v":226990,"vw":36.454963},{"c":36.55,"h":36.55,"l":36.305,"n":668,"o":36.31,"t":"2026-10-12T17:45:00Z","v":43372,"vw":36.474906},{"c":36.515,"h":36.59,"l":36.485,"n":642,"o":36.555,"t":"2026-10-12T18:00:00Z","v":33103,"vw":36.542879},{"c":36.395,"h":36.54,"l":36.37,"n":757,"o":36.515,"t":"2026-10-12T18:15:00Z","v":39974,"vw":36.447396},{"c":36.32,"h":36.4,"l":36.29,"n":318,"o":36.4,"t":"2026-10-12T18:30:00Z","v":23890,"vw":36.31798},{"c":36.15,"h":36.38,"l":36.085,"n":762,"o":36.34,"t":"2026-10-12T18:45:00Z","v":44412,"vw":36.255016},{"c":36.115,"h":36.16,"l":36.1,"n":620,"o":36.15,"t":"2026-10-12T19:00:00Z","v":37588,"vw":36.134337},{"c":36.19,"h":36.26,"l":36.082,"n":1091,"o":36.13,"t":"2026-10-12T19:15:00Z","v":71306,"vw":36.155633},{"c":36.45,"h":36.45,"l":36.17,"n":885,"o":36.19,"t":"2026-10-12T19:30:00Z","v":50913,"vw":36.239851},{"c":36.34,"h":36.52,"l":36.34,"n":2994,"o":36.45,"t":"2026-10-12T19:45:00Z","v":227033,"vw":36.426106},{"c":36.34,"h":36.36,"l":36.34,"n":32,"o":36.36,"t":"2026-10-12T20:00:00Z","v":186187,"vw":36.340186},{"c":36.79,"h":36.8,"l":36.61,"n":20,"o":36.61,"t":"2026-10-13T13:30:00Z","v":2479,"vw":36.62509},{"c":36.725,"h":36.785,"l":36.535,"n":276,"o":36.66,"t":"2026-10-13T13:45:00Z","v":28738,"vw":36.693666},{"c":36.68,"h":36.72,"l":36.52,"n":667,"o":36.72,"t":"2026-10-13T14:00:00Z","v":66238,"vw":36.668385},{"c":36.69,"h":36.71,"l":36.65,"n":264,"o":36.68,"t":"2026-10-13T14:15:00Z","v":9286,"vw":36.680624},{"c":36.765,"h":36.8,"l":36.595,"n":440,"o":36.69,"t":"2026-10-13T14:30:00Z","v":33290,"vw":36.687402},{"c":36.955,"h":36.98,"l":36.71,"n":406,"o":36.74,"t":"2026-10-13T14:45:00Z","v":31272,"vw":36.826227},{"c":37.04,"h":37.1,"l":36.895,"n":685,"o":36.955,"t":"2026-10-13T15:00:00Z","v":37826,"vw":36.988627},{"c":36.9068,"h":37.02,"l":36.89,"n":499,"o":37.02,"t":"2026-10-13T15:15:00Z","v":25674,"vw":36.938172},{"c":36.77,"h":36.925,"l":36.77,"n":513,"o":36.925,"t":"2026-10-13T15:30:00Z","v":22994,"vw":36.866536},{"c":36.81,"h":36.82,"l":36.765,"n":383,"o":36.79,"t":"2026-10-13T15:45:00Z","v":15122,"vw":36.79051},{"c":36.93,"h":36.93,"l":36.81,"n":481,"o":36.82,"t":"2026-10-13T16:00:00Z","v":23187,"vw":36.855894},{"c":37.05,"h":37.05,"l":36.93,"n":777,"o":36.94,"t":"2026-10-13T16:15:00Z","v":46209,"vw":37.031621},{"c":37.24,"h":37.24,"l":37.045,"n":713,"o":37.05,"t":"2026-10-13T16:30:00Z","v":44114,"vw":37.086734},{"c":37.295,"h":37.32,"l":37.19,"n":878,"o":37.2,"t":"2026-10-13T16:45:00Z","v":53350,"vw":37.249571},{"c":37.32,"h":37.35,"l":37.24,"n":433,"o":37.29,"t":"2026-10-13T17:00:00Z","v":16397,"vw":37.294259},{"c":37.32,"h":37.38,"l":37.285,"n":652,"o":37.32,"t":"2026-10-13T17:15:00Z","v":24619,"vw":37.330201},{"c":37.359,"h":37.45,"l":37.33,"n":803,"o":37.33,"t":"2026-10-13T17:30:00Z","v":39619,"vw":37.421306},{"c":37.33,"h":37.395,"l":37.3,"n":631,"o":37.36,"t":"2026-10-13T17:45:00Z","v":23810,"vw":37.354318},{"c":37.355,"h":37.46,"l":37.305,"n":769,"o":37.32,"t":"2026-10-13T18:00:00Z","v":38837,"vw":37.373059},{"c":37.335,"h":37.39,"l":37.32,"n":627,"o":37.355,"t":"2026-10-13T18:15:00Z","v":19555,"vw":37.352707},{"c":37.3725,"h":37.375,"l":37.325,"n":742,"o":37.33,"t":"2026-10-13T18:30:00Z","v":25363,"vw":37.352866},{"c":37.39,"h":37.46,"l":37.33,"n":868,"o":37.375,"t":"2026-10-13T18:45:00Z","v":29892,"vw":37.382864},{"c":37.35,"h":37.43,"l":37.31,"n":650,"o":37.4,"t":"2026-10-13T19:00:00Z","v":30579,"vw":37.347422},{"c":37.405,"h":37.405,"l":37.26,"n":948,"o":37.35,"t":"2026-10-13T19:15:00Z","v":63280,"vw":37.327088},{"c":37.465,"h":37.48,"l":37.37,"n":1388,"o":37.43,"t":"2026-10-13T19:30:00Z","v":133082,"vw":37.431836},{"c":37.485,"h":37.6,"l":37.4,"n":4356,"o":37.47,"t":"2026-10-13T19:45:00Z","v":418249,"vw":37.491057},{"c":37.55,"h":37.55,"l":37.46,"n":43,"o":37.49,"t":"2026-10-13T20:00:00Z","v":199840,"vw":37.460415},{"c":37.335,"h":37.46,"l":37.06,"n":55,"o":37.06,"t":"2026-10-14T13:30:00Z","v":6402,"vw":37.195149},{"c":37.22,"h":37.27,"l":37.045,"n":232,"o":37.25,"t":"2026-10-14T13:45:00Z","v":37907,"vw":37.214593},{"c":37.04,"h":37.2,"l":37,"n":329,"o":37.12,"t":"2026-10-14T14:00:00Z","v":38138,"vw":37.136049},{"c":37.05,"h":37.16,"l":37.045,"n":271,"o":37.09,"t":"2026-10-14T14:15:00Z","v":9540,"vw":37.083655},{"c":37.11,"h":37.18,"l":37.04,"n":536,"o":37.04,"t":"2026-10-14T14:30:00Z","v":23962,"vw":37.086455},{"c":37.15,"h":37.17,"l":37.065,"n":464,"o":37.1,"t":"2026-10-14T14:45:00Z","v":22194,"vw":37.111315},{"c":36.92,"h":37.175,"l":36.86,"n":711,"o":37.16,"t":"2026-10-14T15:00:00Z","v":53319,"vw":37.030448},{"c":36.965,"h":37.035,"l":36.91,"n":425,"o":36.91,"t":"2026-10-14T15:15:00Z","v":17956,"vw":36.942064},{"c":36.85,"h":36.99,"l":36.82,"n":522,"o":36.99,"t":"2026-10-14T15:30:00Z","v":29272,"vw":36.899551},{"c":36.835,"h":36.89,"l":36.83,"n":410,"o":36.85,"t":"2026-10-14T15:45:00Z","v":15934,"vw":36.858312},{"c":36.83,"h":36.915,"l":36.79,"n":568,"o":36.86,"t":"2026-10-14T16:00:00Z","v":31595,"vw":36.850352},{"c":36.82,"h":36.89,"l":36.8,"n":533,"o":36.805,"t":"2026-10-14T16:15:00Z","v":25147,"vw":36.848378},{"c":36.85,"h":36.89,"l":36.84,"n":369,"o":36.84,"t":"2026-10-14T16:30:00Z","v":10544,"vw":36.863664},{"c":36.79,"h":36.86,"l":36.73,"n":581,"o":36.85,"t":"2026-10-14T16:45:00Z","v":31810,"vw":36.77717},{"c":36.785,"h":36.82,"l":36.76,"n":423,"o":36.8,"t":"2026-10-14T17:00:00Z","v":18865,"vw":36.793251},{"c":36.78,"h":36.8,"l":36.75,"n":393,"o":36.785,"t":"2026-10-14T17:15:00Z","v":14084,"vw":36.774119},{"c":36.945,"h":36.95,"l":36.76,"n":630,"o":36.77,"t":"2026-10-14T17:30:00Z","v":44541,"vw":36.873768},{"c":36.82,"h":36.93,"l":36.8,"n":558,"o":36.93,"t":"2026-10-14T17:45:00Z","v":24921,"vw":36.877875},{"c":36.875,"h":36.875,"l":36.74,"n":569,"o":36.81,"t":"2026-10-14T18:00:00Z","v":26689,"vw":36.796554},{"c":36.85,"h":36.89,"l":36.83,"n":536,"o":36.86,"t":"2026-10-14T18:15:00Z","v":25955,"vw":36.861165},{"c":36.825,"h":36.8649,"l":36.81,"n":478,"o":36.85,"t":"2026-10-14T18:30:00Z","v":24332,"vw":36.842536},{"c":36.795,"h":36.86,"l":36.78,"n":639,"o":36.81,"t":"2026-10-14T18:45:00Z","v":27000,"vw":36.809727},{"c":36.8,"h":36.82,"l":36.69,"n":558,"o":36.78,"t":"2026-10-14T19:00:00Z","v":28005,"vw":36.772295},{"c":36.855,"h":36.885,"l":36.76,"n":928,"o":36.8,"t":"2026-10-14T19:15:00Z","v":44552,"vw":36.821792},{"c":36.77,"h":36.875,"l":36.7,"n":1173,"o":36.85,"t":"2026-10-14T19:30:00Z","v":59292,"vw":36.788805},{"c":36.8,"h":36.88,"l":36.68,"n":3187,"o":36.765,"t":"2026-10-14T19:45:00Z","v":231053,"vw":36.787411},{"c":36.81,"h":36.81,"l":36.81,"n":40,"o":36.81,"t":"2026-10-14T20:00:00Z","v":223159,"vw":36.81},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-15T11:45:00Z","v":247,"vw":36.81},{"c":37.45,"h":37.6579,"l":37.09,"n":128,"o":37.09,"t":"2026-10-15T13:30:00Z","v":8505,"vw":37.220464},{"c":37.73,"h":37.73,"l":37.235,"n":423,"o":37.3,"t":"2026-10-15T13:45:00Z","v":18422,"vw":37.516502},{"c":37.87,"h":37.9275,"l":37.71,"n":832,"o":37.73,"t":"2026-10-15T14:00:00Z","v":64218,"vw":37.846278},{"c":37.465,"h":37.865,"l":37.435,"n":537,"o":37.865,"t":"2026-10-15T14:15:00Z","v":83189,"vw":37.673124},{"c":37.72,"h":37.73,"l":37.51,"n":517,"o":37.51,"t":"2026-10-15T14:30:00Z","v":21482,"vw":37.63999},{"c":37.72,"h":37.73,"l":37.58,"n":506,"o":37.69,"t":"2026-10-15T14:45:00Z","v":23923,"vw":37.631774},{"c":37.82,"h":37.821579,"l":37.675,"n":542,"o":37.71,"t":"2026-10-15T15:00:00Z","v":27566,"vw":37.748958},{"c":37.885,"h":37.885,"l":37.8,"n":507,"o":37.82,"t":"2026-10-15T15:15:00Z","v":26729,"vw":37.830444},{"c":37.82,"h":37.91,"l":37.81,"n":504,"o":37.88,"t":"2026-10-15T15:30:00Z","v":22915,"vw":37.852085},{"c":37.77,"h":37.87,"l":37.76,"n":468,"o":37.808821,"t":"2026-10-15T15:45:00Z","v":20382,"vw":37.81738},{"c":37.67,"h":37.77,"l":37.67,"n":630,"o":37.77,"t":"2026-10-15T16:00:00Z","v":44180,"vw":37.726056},{"c":37.61,"h":37.66,"l":37.57,"n":286,"o":37.66,"t":"2026-10-15T16:15:00Z","v":13520,"vw":37.610276},{"c":37.365,"h":37.6,"l":37.36,"n":686,"o":37.6,"t":"2026-10-15T16:30:00Z","v":55141,"vw":37.476492},{"c":37.33,"h":37.42,"l":37.33,"n":460,"o":37.38,"t":"2026-10-15T16:45:00Z","v":25789,"vw":37.377626},{"c":37.28,"h":37.36,"l":37.26,"n":574,"o":37.33,"t":"2026-10-15T17:00:00Z","v":33153,"vw":37.298708},{"c":37.295,"h":37.36,"l":37.28,"n":475,"o":37.28,"t":"2026-10-15T17:15:00Z","v":19957,"vw":37.333672},{"c":37.355,"h":37.37,"l":37.3,"n":375,"o":37.305,"t":"2026-10-15T17:30:00Z","v":20257,"vw":37.332122},{"c":37.455,"h":37.46,"l":37.355,"n":384,"o":37.355,"t":"2026-10-15T17:45:00Z","v":18788,"vw":37.42771},{"c":37.39,"h":37.5,"l":37.37,"n":582,"o":37.48,"t":"2026-10-15T18:00:00Z","v":30470,"vw":37.436604},{"c":37.33,"h":37.42,"l":37.32,"n":574,"o":37.39,"t":"2026-10-15T18:15:00Z","v":28789,"vw":37.360293},{"c":37.285,"h":37.355,"l":37.24,"n":605,"o":37.35,"t":"2026-10-15T18:30:00Z","v":26909,"vw":37.298999},{"c":37.22,"h":37.26,"l":37.16,"n":608,"o":37.26,"t":"2026-10-15T18:45:00Z","v":25496,"vw":37.19485},{"c":37.26,"h":37.32,"l":37.215,"n":512,"o":37.215,"t":"2026-10-15T19:00:00Z","v":25228,"vw":37.265835},{"c":37.295,"h":37.36,"l":37.26,"n":733,"o":37.26,"t":"2026-10-15T19:15:00Z","v":37691,"vw":37.3024},{"c":37.14,"h":37.33,"l":37.1,"n":1315,"o":37.295,"t":"2026-10-15T19:30:00Z","v":77342,"vw":37.20473},{"c":36.97,"h":37.15,"l":36.96,"n":4534,"o":37.13,"t":"2026-10-15T19:45:00Z","v":398032,"vw":37.053527},{"c":36.98,"h":37.01,"l":36.98,"n":37,"o":37.01,"t":"2026-10-15T20:00:00Z","v":359604,"vw":36.980011},{"c":37.425,"h":37.435,"l":36.93,"n":151,"o":37.05,"t":"2026-10-16T13:30:00Z","v":23740,"vw":37.117263},{"c":37.62,"h":37.69,"l":37.29,"n":328,"o":37.29,"t":"2026-10-16T13:45:00Z","v":15138,"vw":37.543151},{"c":37.16,"h":37.6,"l":37.16,"n":416,"o":37.6,"t":"2026-10-16T14:00:00Z","v":35170,"vw":37.340343},{"c":37.14,"h":37.2,"l":37.11,"n":428,"o":37.16,"t":"2026-10-16T14:15:00Z","v":14723,"vw":37.169743},{"c":37.06,"h":37.18,"l":37.06,"n":368,"o":37.14,"t":"2026-10-16T14:30:00Z","v":11433,"vw":37.118725},{"c":37,"h":37.085,"l":37,"n":467,"o":37.045,"t":"2026-10-16T14:45:00Z","v":15030,"vw":37.034544},{"c":37,"h":37.02,"l":36.95,"n":334,"o":37.02,"t":"2026-10-16T15:00:00Z","v":12529,"vw":36.986524},{"c":36.865,"h":37.03,"l":36.85,"n":416,"o":37.03,"t":"2026-10-16T15:15:00Z","v":14526,"vw":36.936395},{"c":36.88,"h":36.995,"l":36.83,"n":507,"o":36.85,"t":"2026-10-16T15:30:00Z","v":19893,"vw":36.912144},{"c":37.015,"h":37.05,"l":36.88,"n":957,"o":36.88,"t":"2026-10-16T15:45:00Z","v":77303,"vw":36.96786},{"c":37.1458,"h":37.15,"l":36.99,"n":544,"o":37.005,"t":"2026-10-16T16:00:00Z","v":24135,"vw":37.088624},{"c":37.15,"h":37.17,"l":37.1,"n":562,"o":37.17,"t":"2026-10-16T16:15:00Z","v":29032,"vw":37.134303},{"c":37.06,"h":37.165,"l":37.03,"n":471,"o":37.15,"t":"2026-10-16T16:30:00Z","v":20479,"vw":37.113925},{"c":37.035,"h":37.055,"l":36.96,"n":487,"o":37.055,"t":"2026-10-16T16:45:00Z","v":17379,"vw":37.006675},{"c":36.99,"h":37.04,"l":36.94,"n":466,"o":37.035,"t":"2026-10-16T17:00:00Z","v":19037,"vw":36.985912},{"c":37,"h":37,"l":36.94,"n":377,"o":37,"t":"2026-10-16T17:15:00Z","v":15045,"vw":36.981395},{"c":37.03,"h":37.11,"l":36.925,"n":490,"o":37,"t":"2026-10-16T17:30:00Z","v":23586,"vw":36.99039},{"c":36.94,"h":37.035,"l":36.93,"n":380,"o":37.035,"t":"2026-10-16T17:45:00Z","v":17842,"vw":36.967159},{"c":36.945,"h":36.96,"l":36.855,"n":508,"o":36.93,"t":"2026-10-16T18:00:00Z","v":20954,"vw":36.920172},{"c":36.925,"h":36.985,"l":36.86,"n":445,"o":36.96,"t":"2026-10-16T18:15:00Z","v":16745,"vw":36.917331},{"c":36.92,"h":36.975,"l":36.89,"n":530,"o":36.93,"t":"2026-10-16T18:30:00Z","v":19003,"vw":36.931638},{"c":36.95,"h":36.95,"l":36.885,"n":501,"o":36.94,"t":"2026-10-16T18:45:00Z","v":22384,"vw":36.915119},{"c":36.95,"h":37,"l":36.9,"n":680,"o":36.955,"t":"2026-10-16T19:00:00Z","v":33408,"vw":36.962039},{"c":36.92,"h":36.97,"l":36.89,"n":829,"o":36.96,"t":"2026-10-16T19:15:00Z","v":40334,"vw":36.9408},{"c":36.95,"h":36.99,"l":36.89,"n":1117,"o":36.93,"t":"2026-10-16T19:30:00Z","v":52508,"vw":36.943682},{"c":37.02,"h":37.15,"l":36.955,"n":2885,"o":36.96,"t":"2026-10-16T19:45:00Z","v":186723,"vw":37.075243},{"c":37.03,"h":37.03,"l":37.02,"n":54,"o":37.02,"t":"2026-10-16T20:00:00Z","v":208251,"vw":37.029934},{"c":36.92,"h":37.11,"l":36.92,"n":38,"o":37.07,"t":"2026-10-19T13:30:00Z","v":2759,"vw":37.040777},{"c":36.76,"h":36.935,"l":36.75,"n":112,"o":36.935,"t":"2026-10-19T13:45:00Z","v":4722,"vw":36.808483},{"c":36.99,"h":37.03,"l":36.87,"n":141,"o":36.87,"t":"2026-10-19T14:00:00Z","v":5800,"vw":36.959857},{"c":36.98,"h":37.09,"l":36.88,"n":172,"o":37.02,"t":"2026-10-19T14:15:00Z","v":10607,"vw":37.045725},{"c":37.04,"h":37.04,"l":36.93,"n":124,"o":36.93,"t":"2026-10-19T14:30:00Z","v":4404,"vw":37.006559},{"c":37.01,"h":37.0714,"l":36.96,"n":165,"o":37.06,"t":"2026-10-19T14:45:00Z","v":5324,"vw":37.02149},{"c":37.145,"h":37.15,"l":37.03,"n":155,"o":37.05,"t":"2026-10-19T15:00:00Z","v":6641,"vw":37.093471},{"c":37.13,"h":37.18,"l":37.1,"n":198,"o":37.11,"t":"2026-10-19T15:15:00Z","v":9470,"vw":37.126757},{"c":37.12,"h":37.16,"l":37.11,"n":156,"o":37.13,"t":"2026-10-19T15:30:00Z","v":3807,"vw":37.1275},{"c":36.86,"h":37.1,"l":36.79,"n":551,"o":37.1,"t":"2026-10-19T15:45:00Z","v":24868,"vw":36.91058},{"c":36.91,"h":36.94,"l":36.805,"n":267,"o":36.855,"t":"2026-10-19T16:00:00Z","v":7531,"vw":36.867936},{"c":36.92,"h":36.93,"l":36.89,"n":131,"o":36.91,"t":"2026-10-19T16:15:00Z","v":4816,"vw":36.908019},{"c":36.87,"h":36.92,"l":36.87,"n":162,"o":36.92,"t":"2026-10-19T16:30:00Z","v":5024,"vw":36.889385},{"c":36.825,"h":36.9199,"l":36.82,"n":306,"o":36.9,"t":"2026-10-19T16:45:00Z","v":17973,"vw":36.861803},{"c":36.865,"h":36.88,"l":36.825,"n":228,"o":36.825,"t":"2026-10-19T17:00:00Z","v":9587,"vw":36.839021},{"c":36.91,"h":37,"l":36.87,"n":499,"o":36.87,"t":"2026-10-19T17:15:00Z","v":28613,"vw":36.934243},{"c":36.91,"h":36.93,"l":36.86,"n":401,"o":36.895,"t":"2026-10-19T17:30:00Z","v":23523,"vw":36.884181},{"c":36.905,"h":36.93,"l":36.87,"n":223,"o":36.89,"t":"2026-10-19T17:45:00Z","v":10943,"vw":36.900164},{"c":36.86,"h":36.95,"l":36.85,"n":521,"o":36.93,"t":"2026-10-19T18:00:00Z","v":33396,"vw":36.899552},{"c":36.9,"h":36.9,"l":36.84,"n":334,"o":36.86,"t":"2026-10-19T18:15:00Z","v":16752,"vw":36.865538},{"c":36.87,"h":36.94,"l":36.87,"n":320,"o":36.89,"t":"2026-10-19T18:30:00Z","v":16935,"vw":36.915754},{"c":36.935,"h":36.95,"l":36.88,"n":370,"o":36.885,"t":"2026-10-19T18:45:00Z","v":19005,"vw":36.916898},{"c":36.91,"h":36.935,"l":36.9,"n":311,"o":36.935,"t":"2026-10-19T19:00:00Z","v":14451,"vw":36.917744},{"c":37.015,"h":37.03,"l":36.915,"n":464,"o":36.915,"t":"2026-10-19T19:15:00Z","v":23352,"vw":36.971396},{"c":37.11,"h":37.11,"l":36.95,"n":785,"o":37.01,"t":"2026-10-19T19:30:00Z","v":51835,"vw":37.013572},{"c":37,"h":37.145,"l":36.95,"n":2427,"o":37.115,"t":"2026-10-19T19:45:00Z","v":184058,"vw":37.062281},{"c":36.99,"h":36.99,"l":36.99,"n":38,"o":36.99,"t":"2026-10-19T20:00:00Z","v":145963,"vw":36.99},{"c":36.99,"h":37.02,"l":36.99,"n":18,"o":37.02,"t":"2026-10-20T13:30:00Z","v":2571,"vw":37.015375},{"c":37.285,"h":37.38,"l":37,"n":151,"o":37,"t":"2026-10-20T13:45:00Z","v":5722,"vw":37.272088},{"c":37.07,"h":37.275,"l":37.07,"n":70,"o":37.275,"t":"2026-10-20T14:00:00Z","v":2294,"vw":37.145231},{"c":37.05,"h":37.09,"l":36.8,"n":265,"o":36.98,"t":"2026-10-20T14:15:00Z","v":8542,"vw":36.984335},{"c":37.19,"h":37.19,"l":37.09,"n":148,"o":37.09,"t":"2026-10-20T14:30:00Z","v":3042,"vw":37.155043},{"c":37.32,"h":37.32,"l":37.18,"n":157,"o":37.1901,"t":"2026-10-20T14:45:00Z","v":2582,"vw":37.235972},{"c":37.465,"h":37.565,"l":37.355,"n":428,"o":37.355,"t":"2026-10-20T15:00:00Z","v":19128,"vw":37.437532},{"c":37.455,"h":37.51,"l":37.45,"n":137,"o":37.51,"t":"2026-10-20T15:15:00Z","v":3168,"vw":37.472567},{"c":37.63,"h":37.63,"l":37.41,"n":359,"o":37.43,"t":"2026-10-20T15:30:00Z","v":13350,"vw":37.471484},{"c":37.57,"h":37.61,"l":37.54,"n":258,"o":37.61,"t":"2026-10-20T15:45:00Z","v":6455,"vw":37.576055},{"c":37.56,"h":37.56,"l":37.51,"n":210,"o":37.52,"t":"2026-10-20T16:00:00Z","v":6874,"vw":37.538063},{"c":37.58,"h":37.59,"l":37.505,"n":307,"o":37.58,"t":"2026-10-20T16:15:00Z","v":6085,"vw":37.538178},{"c":37.65,"h":37.7,"l":37.6,"n":259,"o":37.6,"t":"2026-10-20T16:30:00Z","v":7427,"vw":37.653701},{"c":37.67,"h":37.67,"l":37.57,"n":288,"o":37.67,"t":"2026-10-20T16:45:00Z","v":6991,"vw":37.621537},{"c":37.59,"h":37.665,"l":37.58,"n":332,"o":37.66,"t":"2026-10-20T17:00:00Z","v":12766,"vw":37.615378},{"c":37.55,"h":37.635,"l":37.505,"n":341,"o":37.61,"t":"2026-10-20T17:15:00Z","v":14918,"vw":37.585405},{"c":37.53,"h":37.7,"l":37.515,"n":471,"o":37.565,"t":"2026-10-20T17:30:00Z","v":16251,"vw":37.600084},{"c":37.555,"h":37.56,"l":37.52,"n":241,"o":37.55,"t":"2026-10-20T17:45:00Z","v":5646,"vw":37.541705},{"c":37.5681,"h":37.59,"l":37.53,"n":452,"o":37.57,"t":"2026-10-20T18:00:00Z","v":9632,"vw":37.561331},{"c":37.54,"h":37.65,"l":37.54,"n":565,"o":37.58,"t":"2026-10-20T18:15:00Z","v":22726,"vw":37.593779},{"c":37.52,"h":37.565,"l":37.51,"n":236,"o":37.55,"t":"2026-10-20T18:30:00Z","v":7152,"vw":37.534853},{"c":37.57,"h":37.57,"l":37.51,"n":451,"o":37.51,"t":"2026-10-20T18:45:00Z","v":13130,"vw":37.538068},{"c":37.57,"h":37.715,"l":37.56,"n":731,"o":37.56,"t":"2026-10-20T19:00:00Z","v":42922,"vw":37.646189},{"c":37.66,"h":37.66,"l":37.54,"n":581,"o":37.56,"t":"2026-10-20T19:15:00Z","v":19688,"vw":37.587043},{"c":37.71,"h":37.71,"l":37.63,"n":958,"o":37.66,"t":"2026-10-20T19:30:00Z","v":44018,"vw":37.676869},{"c":37.71,"h":37.81,"l":37.64,"n":2708,"o":37.715,"t":"2026-10-20T19:45:00Z","v":168349,"vw":37.712439},{"c":37.71,"h":37.72,"l":37.71,"n":46,"o":37.72,"t":"2026-10-20T20:00:00Z","v":184292,"vw":37.710075},{"c":37.872,"h":37.99,"l":37.72,"n":130,"o":37.72,"t":"2026-10-21T13:30:00Z","v":7508,"vw":37.819371},{"c":37.83,"h":37.94,"l":37.695,"n":142,"o":37.875,"t":"2026-10-21T13:45:00Z","v":7800,"vw":37.798498},{"c":37.66,"h":37.835,"l":37.64,"n":113,"o":37.79,"t":"2026-10-21T14:00:00Z","v":4366,"vw":37.679655},{"c":37.725,"h":37.735,"l":37.58,"n":195,"o":37.58,"t":"2026-10-21T14:15:00Z","v":8102,"vw":37.669324},{"c":37.76,"h":37.805,"l":37.72,"n":268,"o":37.75,"t":"2026-10-21T14:30:00Z","v":8025,"vw":37.753993},{"c":37.82,"h":37.965,"l":37.74,"n":809,"o":37.76,"t":"2026-10-21T14:45:00Z","v":95712,"vw":37.894726},{"c":37.835,"h":37.84,"l":37.82,"n":112,"o":37.82,"t":"2026-10-21T15:00:00Z","v":2978,"vw":37.830216},{"c":37.89,"h":37.92,"l":37.84,"n":330,"o":37.85,"t":"2026-10-21T15:15:00Z","v":17240,"vw":37.872405},{"c":37.865,"h":37.89,"l":37.85,"n":200,"o":37.89,"t":"2026-10-21T15:30:00Z","v":13205,"vw":37.869546},{"c":37.875,"h":37.92,"l":37.86,"n":409,"o":37.865,"t":"2026-10-21T15:45:00Z","v":25700,"vw":37.893864},{"c":37.87,"h":37.89,"l":37.83,"n":273,"o":37.86,"t":"2026-10-21T16:00:00Z","v":11950,"vw":37.852373},{"c":37.8,"h":37.87,"l":37.8,"n":279,"o":37.87,"t":"2026-10-21T16:15:00Z","v":9769,"vw":37.841252},{"c":37.77,"h":37.97,"l":37.77,"n":591,"o":37.81,"t":"2026-10-21T16:30:00Z","v":35271,"vw":37.878781},{"c":37.85,"h":37.85,"l":37.75,"n":273,"o":37.775,"t":"2026-10-21T16:45:00Z","v":8952,"vw":37.781263},{"c":37.765,"h":37.8561,"l":37.74,"n":189,"o":37.8561,"t":"2026-10-21T17:00:00Z","v":5806,"vw":37.783331},{"c":37.82,"h":37.85,"l":37.78,"n":244,"o":37.78,"t":"2026-10-21T17:15:00Z","v":9754,"vw":37.816999},{"c":37.87,"h":37.89,"l":37.79,"n":379,"o":37.815,"t":"2026-10-21T17:30:00Z","v":17595,"vw":37.84316},{"c":37.85,"h":37.9,"l":37.85,"n":272,"o":37.88,"t":"2026-10-21T17:45:00Z","v":9432,"vw":37.877249},{"c":37.85,"h":37.86,"l":37.8,"n":472,"o":37.86,"t":"2026-10-21T18:00:00Z","v":18954,"vw":37.835104},{"c":37.85,"h":37.86,"l":37.81,"n":290,"o":37.84,"t":"2026-10-21T18:15:00Z","v":12431,"vw":37.834073},{"c":37.89,"h":37.95,"l":37.85,"n":600,"o":37.85,"t":"2026-10-21T18:30:00Z","v":35041,"vw":37.903617},{"c":37.615,"h":37.89,"l":37.61,"n":545,"o":37.89,"t":"2026-10-21T18:45:00Z","v":22918,"vw":37.780012},{"c":37.63,"h":37.63,"l":37.54,"n":424,"o":37.61,"t":"2026-10-21T19:00:00Z","v":14802,"vw":37.582775},{"c":37.655,"h":37.73,"l":37.63,"n":767,"o":37.63,"t":"2026-10-21T19:15:00Z","v":41303,"vw":37.672244},{"c":37.705,"h":37.74,"l":37.63,"n":1186,"o":37.655,"t":"2026-10-21T19:30:00Z","v":75913,"vw":37.688749},{"c":37.45,"h":37.725,"l":37.43,"n":2990,"o":37.71,"t":"2026-10-21T19:45:00Z","v":228081,"vw":37.522044},{"c":37.44,"h":37.44,"l":37.44,"n":30,"o":37.44,"t":"2026-10-21T20:00:00Z","v":198241,"vw":37.44},{"c":37.39,"h":37.39,"l":37.39,"n":3,"o":37.39,"t":"2026-10-21T20:15:00Z","v":299,"vw":37.39},{"c":37.545,"h":37.83,"l":37.41,"n":91,"o":37.63,"t":"2026-10-22T13:30:00Z","v":6508,"vw":37.638865},{"c":37.66,"h":37.76,"l":37.565,"n":171,"o":37.565,"t":"2026-10-22T13:45:00Z","v":9681,"vw":37.627973},{"c":37.67,"h":37.76,"l":37.64,"n":363,"o":37.72,"t":"2026-10-22T14:00:00Z","v":16298,"vw":37.691752},{"c":37.58,"h":37.8487,"l":37.58,"n":266,"o":37.705,"t":"2026-10-22T14:15:00Z","v":11664,"vw":37.738399},{"c":37.56,"h":37.605,"l":37.48,"n":292,"o":37.56,"t":"2026-10-22T14:30:00Z","v":9600,"vw":37.538689},{"c":37.75,"h":37.76,"l":37.605,"n":225,"o":37.62,"t":"2026-10-22T14:45:00Z","v":7398,"vw":37.652174},{"c":37.73,"h":37.845,"l":37.72,"n":941,"o":37.77,"t":"2026-10-22T15:00:00Z","v":75801,"vw":37.790362},{"c":37.86,"h":37.93,"l":37.75,"n":446,"o":37.75,"t":"2026-10-22T15:15:00Z","v":17114,"vw":37.855214},{"c":37.915,"h":37.975,"l":37.87,"n":580,"o":37.87,"t":"2026-10-22T15:30:00Z","v":26139,"vw":37.926973},{"c":37.98,"h":38.005,"l":37.92,"n":431,"o":37.92,"t":"2026-10-22T15:45:00Z","v":15831,"vw":37.982816},{"c":37.86,"h":38.009,"l":37.86,"n":478,"o":38.009,"t":"2026-10-22T16:00:00Z","v":14449,"vw":37.936467},{"c":37.92,"h":37.94,"l":37.875,"n":355,"o":37.88,"t":"2026-10-22T16:15:00Z","v":14143,"vw":37.895288},{"c":37.855,"h":37.97,"l":37.82,"n":395,"o":37.95,"t":"2026-10-22T16:30:00Z","v":11197,"vw":37.86927},{"c":38.025,"h":38.025,"l":37.87,"n":364,"o":37.88,"t":"2026-10-22T16:45:00Z","v":13054,"vw":37.923517},{"c":37.93,"h":38.025,"l":37.91,"n":358,"o":38.025,"t":"2026-10-22T17:00:00Z","v":14041,"vw":37.961877},{"c":37.94,"h":37.96,"l":37.92,"n":237,"o":37.95,"t":"2026-10-22T17:15:00Z","v":10419,"vw":37.938085},{"c":37.97,"h":37.975,"l":37.9,"n":304,"o":37.935,"t":"2026-10-22T17:30:00Z","v":9997,"vw":37.936393},{"c":37.94,"h":37.99,"l":37.9,"n":310,"o":37.975,"t":"2026-10-22T17:45:00Z","v":10864,"vw":37.932204},{"c":37.93,"h":37.95,"l":37.86,"n":315,"o":37.95,"t":"2026-10-22T18:00:00Z","v":10195,"vw":37.909757},{"c":37.88,"h":37.96,"l":37.87,"n":426,"o":37.92,"t":"2026-10-22T18:15:00Z","v":19037,"vw":37.907122},{"c":37.88,"h":37.94,"l":37.85,"n":292,"o":37.9,"t":"2026-10-22T18:30:00Z","v":9094,"vw":37.891054},{"c":37.885,"h":37.91,"l":37.81,"n":498,"o":37.87,"t":"2026-10-22T18:45:00Z","v":21470,"vw":37.851806},{"c":37.965,"h":37.98,"l":37.86,"n":468,"o":37.88,"t":"2026-10-22T19:00:00Z","v":15670,"vw":37.916071},{"c":38.04,"h":38.04,"l":37.955,"n":550,"o":37.97,"t":"2026-10-22T19:15:00Z","v":18723,"vw":37.991552},{"c":38.03,"h":38.06,"l":38.01,"n":853,"o":38.04,"t":"2026-10-22T19:30:00Z","v":41404,"vw":38.043962},{"c":38.06,"h":38.13,"l":37.99,"n":2454,"o":38.03,"t":"2026-10-22T19:45:00Z","v":154912,"vw":38.0478},{"c":38.05,"h":38.05,"l":38.05,"n":36,"o":38.05,"t":"2026-10-22T20:00:00Z","v":159811,"vw":38.05}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1201202072750092,"strike":45.48797927249908,"iv":0.7825642552635586,"gamma":0.038140538267800526,"theta":-0.04682013592939435,"vega":0.03404868865086708,"rho":0.006530848691721906,"breakevenPct":22.491720051968716},{"delta":0.3,"premium":0.9231883615129204,"strike":42.11697659304172,"iv":0.521434719939922,"gamma":0.07312189482215321,"theta":-0.033735011390416694,"vega":0.037069228006180295,"rho":0.008088992780458142,"breakevenPct":13.114756779381455},{"delta":0.35,"premium":0.877066115702479,"strike":39.82093663911846,"iv":0.34747134986225897,"gamma":0.09680771349862259,"theta":-0.02452121212121212,"vega":0.0386633608815427,"rho":0.009564803151803596,"breakevenPct":6.959271366152269},{"delta":0.4,"premium":1.1790368722186904,"strike":39.291163382072476,"iv":0.35123273998728544,"gamma":0.09357609663064209,"theta":-0.024288111888111887,"vega":0.03766738715829625,"rho":0.01085102503173953,"breakevenPct":6.3605788549045075},{"delta":0.45,"premium":1.4810076287349014,"strike":38.76139012502649,"iv":0.35499413011231196,"gamma":0.09034447976266158,"theta":-0.024055011655011654,"vega":0.0366714134350498,"rho":0.012137246911675462,"breakevenPct":5.761886343656746},{"delta":0.5,"premium":1.7829783852511123,"strike":38.231616867980506,"iv":0.3587555202373384,"gamma":0.08711286289468108,"theta":-0.023821911421911424,"vega":0.03567543971180335,"rho":0.013423468791611395,"breakevenPct":5.163193832408986},{"delta":0.55,"premium":2.0849491417673236,"strike":37.70184361093452,"iv":0.3625169103623649,"gamma":0.08388124602670058,"theta":-0.02358881118881119,"vega":0.034679465988556896,"rho":0.014709690671547329,"breakevenPct":4.564501321161224},{"delta":0.6,"premium":2.3869198982835345,"strike":37.172070353888536,"iv":0.3662783004873914,"gamma":0.08064962915872007,"theta":-0.023355710955710957,"vega":0.03368349226531045,"rho":0.015995912551483263,"breakevenPct":3.9658088099134634},{"delta":0.65,"premium":2.6888906547997458,"strike":36.642297096842555,"iv":0.37003969061241787,"gamma":0.07741801229073957,"theta":-0.023122610722610723,"vega":0.032687518542064,"rho":0.017282134431419197,"breakevenPct":3.367116298665702},{"delta":0.7,"premium":2.990861411315956,"strike":36.112523839796566,"iv":0.37380108073744434,"gamma":0.07418639542275907,"theta":-0.02288951048951049,"vega":0.03169154481881755,"rho":0.018568356311355127,"breakevenPct":2.768423787417942},{"delta":0.75,"premium":3.2928321678321675,"strike":35.582750582750585,"iv":0.37756247086247086,"gamma":0.07095477855477855,"theta":-0.022656410256410256,"vega":0.030695571095571098,"rho":0.019854578191291064,"breakevenPct":2.1697312761701797},{"delta":0.8,"premium":3.594802924348379,"strike":35.052977325704596,"iv":0.3813238609874973,"gamma":0.06772316168679805,"theta":-0.022423310023310022,"vega":0.029699597372324645,"rho":0.021140800071226998,"breakevenPct":1.5710387649224185}],"put":[{"delta":0.1,"premium":1.075,"strike":23.110531234130082,"iv":1.7113370053373145,"gamma":0.009639220794104982,"theta":-0.05467741815245277,"vega":0.018809303503135946,"rho":-0.003927301589989552,"breakevenPct":42.08795996286443},{"delta":0.15,"premium":1.0931245646775667,"strike":28.624912935513322,"iv":1.1584553249231475,"gamma":0.019537284986996563,"theta":-0.047873765139883374,"vega":0.024886441928441718,"rho":-0.005499101279198576,"breakevenPct":27.64313174550393},{"delta":0.2,"premium":1.0820776812025763,"strike":31.792231879742378,"iv":0.8601084165879989,"gamma":0.03388372029279202,"theta":-0.04122342119341338,"vega":0.029597499666763255,"rho":-0.00706641340336951,"breakevenPct":19.290002106334292},{"delta":0.25,"premium":1.0571553735602053,"strike":34.28446264397948,"iv":0.6277321685178079,"gamma":0.049792572395558586,"theta":-0.034494797104997345,"vega":0.03386630890738901,"rho":-0.008629245214331779,"breakevenPct":12.674619525836318},{"delta":0.3,"premium":1.2520415598752115,"strike":35.50510389968803,"iv":0.5506490029063433,"gamma":0.05670782911296712,"theta":-0.03225353810417728,"vega":0.03567865201280126,"rho":-0.010324535991879337,"breakevenPct":9.978811196286932},{"delta":0.35,"premium":1.535452411092864,"strike":36.21363102773216,"iv":0.5361078612124052,"gamma":0.060001046465904206,"theta":-0.03181949994147594,"vega":0.03650168921128782,"rho":-0.012073172686225663,"breakevenPct":8.861554226966355},{"delta":0.4,"premium":1.818863262310517,"strike":36.922158155776295,"iv":0.5215667195184671,"gamma":0.0632942638188413,"theta":-0.031385461778774604,"vega":0.037324726409774384,"rho":-0.013821809380571995,"breakevenPct":7.744297257645779},{"delta":0.45,"premium":2.1022741135281695,"strike":37.630685283820426,"iv":0.507025577824529,"gamma":0.06658748117177839,"theta":-0.030951423616073268,"vega":0.03814776360826094,"rho":-0.015570446074918321,"breakevenPct":6.627040288325204},{"delta":0.5,"premium":2.3856849647458223,"strike":38.33921241186456,"iv":0.4924844361305909,"gamma":0.06988069852471547,"theta":-0.03051738545337193,"vega":0.0389708008067475,"rho":-0.017319082769264648,"breakevenPct":5.509783319004629},{"delta":0.55,"premium":2.669095815963475,"strike":39.04773953990869,"iv":0.47794329443665273,"gamma":0.07317391587765257,"theta":-0.030083347290670595,"vega":0.03979383800523406,"rho":-0.01906771946361098,"breakevenPct":4.392526349684052},{"delta":0.6,"premium":2.9525066671811273,"strike":39.756266667952815,"iv":0.4634021527427147,"gamma":0.07646713323058965,"theta":-0.02964930912796926,"vega":0.04061687520372062,"rho":-0.020816356157957305,"breakevenPct":3.2752693803634774},{"delta":0.65,"premium":4.137229588276345,"strike":41.144452198185625,"iv":0.5186210746685277,"gamma":0.0690166085136078,"theta":-0.031331123517097,"vega":0.03916043265875785,"rho":-0.023247895345915554,"breakevenPct":2.7405450462305208},{"delta":0.7,"premium":5.794591765526866,"strike":42.88904396371249,"iv":0.6104214933705513,"gamma":0.055932170272156315,"theta":-0.034122470341939985,"vega":0.036508653175157016,"rho":-0.02603754193906054,"breakevenPct":2.5112951427447303},{"delta":0.75,"premium":7.451953942777391,"strike":44.63363572923936,"iv":0.7022219120725751,"gamma":0.0428477320307048,"theta":-0.03691381716678297,"vega":0.033856873691556176,"rho":-0.028827188532205526,"breakevenPct":2.2820452392589394},{"delta":0.8,"premium":9.600851703406818,"strike":46.97895791583167,"iv":0.75324248496994,"gamma":0.034440180360721426,"theta":-0.03377955911823646,"vega":0.029539979959919832,"rho":-0.03202552709867899,"breakevenPct":1.7658181013801473},{"delta":0.85,"premium":11.880410821643288,"strike":49.483967935871746,"iv":0.7934228456913828,"gamma":0.02727585170340681,"theta":-0.029070140280561117,"vega":0.02478046092184369,"rho":-0.03533250530363216,"breakevenPct":1.1733058758779007}]},"raw":{"call":[{"delta":0.25,"premium":1.1201202072750092,"strike":45.48797927249908,"iv":0.7825642552635586,"gamma":0.038140538267800526,"theta":-0.04682013592939435,"vega":0.03404868865086708,"rho":0.006530848691721906,"breakevenPct":22.491720051968716},{"delta":0.3,"premium":0.9231883615129204,"strike":42.11697659304172,"iv":0.521434719939922,"gamma":0.07312189482215321,"theta":-0.033735011390416694,"vega":0.037069228006180295,"rho":0.008088992780458142,"breakevenPct":13.114756779381455},{"delta":0.35,"premium":0.877066115702479,"strike":39.82093663911846,"iv":0.34747134986225897,"gamma":0.09680771349862259,"theta":-0.02452121212121212,"vega":0.0386633608815427,"rho":0.009564803151803596,"breakevenPct":6.959271366152269},{"delta":0.4,"premium":1.1790368722186904,"strike":39.291163382072476,"iv":0.35123273998728544,"gamma":0.09357609663064209,"theta":-0.024288111888111887,"vega":0.03766738715829625,"rho":0.01085102503173953,"breakevenPct":6.3605788549045075},{"delta":0.45,"premium":1.4810076287349014,"strike":38.76139012502649,"iv":0.35499413011231196,"gamma":0.09034447976266158,"theta":-0.024055011655011654,"vega":0.0366714134350498,"rho":0.012137246911675462,"breakevenPct":5.761886343656746},{"delta":0.5,"premium":1.7829783852511123,"strike":38.231616867980506,"iv":0.3587555202373384,"gamma":0.08711286289468108,"theta":-0.023821911421911424,"vega":0.03567543971180335,"rho":0.013423468791611395,"breakevenPct":5.163193832408986},{"delta":0.55,"premium":2.0849491417673236,"strike":37.70184361093452,"iv":0.3625169103623649,"gamma":0.08388124602670058,"theta":-0.02358881118881119,"vega":0.034679465988556896,"rho":0.014709690671547329,"breakevenPct":4.564501321161224},{"delta":0.6,"premium":2.3869198982835345,"strike":37.172070353888536,"iv":0.3662783004873914,"gamma":0.08064962915872007,"theta":-0.023355710955710957,"vega":0.03368349226531045,"rho":0.015995912551483263,"breakevenPct":3.9658088099134634},{"delta":0.65,"premium":2.6888906547997458,"strike":36.642297096842555,"iv":0.37003969061241787,"gamma":0.07741801229073957,"theta":-0.023122610722610723,"vega":0.032687518542064,"rho":0.017282134431419197,"breakevenPct":3.367116298665702},{"delta":0.7,"premium":2.990861411315956,"strike":36.112523839796566,"iv":0.37380108073744434,"gamma":0.07418639542275907,"theta":-0.02288951048951049,"vega":0.03169154481881755,"rho":0.018568356311355127,"breakevenPct":2.768423787417942},{"delta":0.75,"premium":3.2928321678321675,"strike":35.582750582750585,"iv":0.37756247086247086,"gamma":0.07095477855477855,"theta":-0.022656410256410256,"vega":0.030695571095571098,"rho":0.019854578191291064,"breakevenPct":2.1697312761701797},{"delta":0.8,"premium":3.594802924348379,"strike":35.052977325704596,"iv":0.3813238609874973,"gamma":0.06772316168679805,"theta":-0.022423310023310022,"vega":0.029699597372324645,"rho":0.021140800071226998,"breakevenPct":1.5710387649224185}],"put":[{"delta":0.1,"premium":1.075,"strike":23.110531234130082,"iv":1.7113370053373145,"gamma":0.009639220794104982,"theta":-0.05467741815245277,"vega":0.018809303503135946,"rho":-0.003927301589989552,"breakevenPct":42.08795996286443},{"delta":0.15,"premium":1.0931245646775667,"strike":28.624912935513322,"iv":1.1584553249231475,"gamma":0.019537284986996563,"theta":-0.047873765139883374,"vega":0.024886441928441718,"rho":-0.005499101279198576,"breakevenPct":27.64313174550393},{"delta":0.2,"premium":1.0820776812025763,"strike":31.792231879742378,"iv":0.8601084165879989,"gamma":0.03388372029279202,"theta":-0.04122342119341338,"vega":0.029597499666763255,"rho":-0.00706641340336951,"breakevenPct":19.290002106334292},{"delta":0.25,"premium":1.0571553735602053,"strike":34.28446264397948,"iv":0.6277321685178079,"gamma":0.049792572395558586,"theta":-0.034494797104997345,"vega":0.03386630890738901,"rho":-0.008629245214331779,"breakevenPct":12.674619525836318},{"delta":0.3,"premium":1.2520415598752115,"strike":35.50510389968803,"iv":0.5506490029063433,"gamma":0.05670782911296712,"theta":-0.03225353810417728,"vega":0.03567865201280126,"rho":-0.010324535991879337,"breakevenPct":9.978811196286932},{"delta":0.35,"premium":1.535452411092864,"strike":36.21363102773216,"iv":0.5361078612124052,"gamma":0.060001046465904206,"theta":-0.03181949994147594,"vega":0.03650168921128782,"rho":-0.012073172686225663,"breakevenPct":8.861554226966355},{"delta":0.4,"premium":1.818863262310517,"strike":36.922158155776295,"iv":0.5215667195184671,"gamma":0.0632942638188413,"theta":-0.031385461778774604,"vega":0.037324726409774384,"rho":-0.013821809380571995,"breakevenPct":7.744297257645779},{"delta":0.45,"premium":2.1022741135281695,"strike":37.630685283820426,"iv":0.507025577824529,"gamma":0.06658748117177839,"theta":-0.030951423616073268,"vega":0.03814776360826094,"rho":-0.015570446074918321,"breakevenPct":6.627040288325204},{"delta":0.5,"premium":2.3856849647458223,"strike":38.33921241186456,"iv":0.4924844361305909,"gamma":0.06988069852471547,"theta":-0.03051738545337193,"vega":0.0389708008067475,"rho":-0.017319082769264648,"breakevenPct":5.509783319004629},{"delta":0.55,"premium":2.669095815963475,"strike":39.04773953990869,"iv":0.47794329443665273,"gamma":0.07317391587765257,"theta":-0.030083347290670595,"vega":0.03979383800523406,"rho":-0.01906771946361098,"breakevenPct":4.392526349684052},{"delta":0.6,"premium":2.9525066671811273,"strike":39.756266667952815,"iv":0.4634021527427147,"gamma":0.07646713323058965,"theta":-0.02964930912796926,"vega":0.04061687520372062,"rho":-0.020816356157957305,"breakevenPct":3.2752693803634774},{"delta":0.65,"premium":4.137229588276345,"strike":41.144452198185625,"iv":0.5186210746685277,"gamma":0.0690166085136078,"theta":-0.031331123517097,"vega":0.03916043265875785,"rho":-0.023247895345915554,"breakevenPct":2.7405450462305208},{"delta":0.7,"premium":5.794591765526866,"strike":42.88904396371249,"iv":0.6104214933705513,"gamma":0.055932170272156315,"theta":-0.034122470341939985,"vega":0.036508653175157016,"rho":-0.02603754193906054,"breakevenPct":2.5112951427447303},{"delta":0.75,"premium":7.451953942777391,"strike":44.63363572923936,"iv":0.7022219120725751,"gamma":0.0428477320307048,"theta":-0.03691381716678297,"vega":0.033856873691556176,"rho":-0.028827188532205526,"breakevenPct":2.2820452392589394},{"delta":0.8,"premium":9.600851703406818,"strike":46.97895791583167,"iv":0.75324248496994,"gamma":0.034440180360721426,"theta":-0.03377955911823646,"vega":0.029539979959919832,"rho":-0.03202552709867899,"breakevenPct":1.7658181013801473},{"delta":0.85,"premium":11.880410821643288,"strike":49.483967935871746,"iv":0.7934228456913828,"gamma":0.02727585170340681,"theta":-0.029070140280561117,"vega":0.02478046092184369,"rho":-0.03533250530363216,"breakevenPct":1.1733058758779007}]}},"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"}}