{"symbol":"PDBA","url":"https://intraalpha.com/companies/PDBA","capturedAt":"2026-10-22T22:38:34.356Z","state":"partial","quote":{"symbol":"PDBA","last_price":37.27,"prev_close":37.52,"regular_close":37.27,"change":-0.25,"change_pct":-0.6663,"regular_change":-0.25,"regular_change_pct":-0.6663,"extended_change":0,"extended_change_pct":0,"bid":36.18,"ask":37.3,"bid_size":100,"ask_size":100,"volume":43242,"vwap":37.329884,"open":37.42,"high":37.43,"low":37.27,"close":37.27,"trade_count":341,"last_trade_at":"2026-10-22T20:00:00.520103921Z","last_quote_at":"2026-10-22T21:02:01.613628321Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:38:27.433892339-04:00","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":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:54:58.296Z","bars":[{"c":37.8,"h":37.8,"l":37.75,"n":4,"o":37.75,"t":"2026-10-15T13:30:00Z","v":505,"vw":37.770348},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-10-15T13:35:00Z","v":413,"vw":37.75},{"c":37.801,"h":37.801,"l":37.801,"n":3,"o":37.801,"t":"2026-10-15T13:40:00Z","v":161,"vw":37.801},{"c":37.795,"h":37.795,"l":37.795,"n":3,"o":37.795,"t":"2026-10-15T13:45:00Z","v":120,"vw":37.795},{"c":37.75,"h":37.77,"l":37.75,"n":5,"o":37.77,"t":"2026-10-15T13:50:00Z","v":900,"vw":37.765556},{"c":37.775,"h":37.775,"l":37.775,"n":24,"o":37.775,"t":"2026-10-15T13:55:00Z","v":1549,"vw":37.775},{"c":37.8,"h":37.8,"l":37.78,"n":20,"o":37.78,"t":"2026-10-15T14:00:00Z","v":2250,"vw":37.783071},{"c":37.79,"h":37.79,"l":37.79,"n":2,"o":37.79,"t":"2026-10-15T14:05:00Z","v":101,"vw":37.79},{"c":37.79,"h":37.79,"l":37.79,"n":3,"o":37.79,"t":"2026-10-15T14:10:00Z","v":401,"vw":37.79},{"c":37.8,"h":37.82,"l":37.78,"n":3,"o":37.82,"t":"2026-10-15T14:25:00Z","v":705,"vw":37.788794},{"c":37.81,"h":37.81,"l":37.81,"n":4,"o":37.81,"t":"2026-10-15T14:35:00Z","v":413,"vw":37.81},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-15T14:40:00Z","v":100,"vw":37.79},{"c":37.81,"h":37.81,"l":37.81,"n":2,"o":37.81,"t":"2026-10-15T14:45:00Z","v":202,"vw":37.81},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-15T14:55:00Z","v":100,"vw":37.73},{"c":37.805,"h":37.805,"l":37.805,"n":3,"o":37.805,"t":"2026-10-15T15:15:00Z","v":578,"vw":37.805},{"c":37.81,"h":37.81,"l":37.79,"n":13,"o":37.8,"t":"2026-10-15T15:25:00Z","v":2338,"vw":37.803913},{"c":37.8468,"h":37.8468,"l":37.83,"n":2,"o":37.83,"t":"2026-10-15T15:30:00Z","v":275,"vw":37.840691},{"c":37.85,"h":37.85,"l":37.83,"n":2,"o":37.83,"t":"2026-10-15T15:35:00Z","v":515,"vw":37.846117},{"c":37.89,"h":37.89,"l":37.82,"n":8,"o":37.83,"t":"2026-10-15T15:45:00Z","v":1032,"vw":37.856667},{"c":37.83,"h":37.89,"l":37.83,"n":3,"o":37.89,"t":"2026-10-15T15:50:00Z","v":491,"vw":37.86442},{"c":37.82,"h":37.82,"l":37.82,"n":16,"o":37.82,"t":"2026-10-15T15:55:00Z","v":1946,"vw":37.82},{"c":37.79,"h":37.79,"l":37.79,"n":2,"o":37.79,"t":"2026-10-15T16:15:00Z","v":275,"vw":37.79},{"c":37.76,"h":37.77,"l":37.76,"n":3,"o":37.77,"t":"2026-10-15T16:25:00Z","v":258,"vw":37.765},{"c":37.74,"h":37.765,"l":37.74,"n":13,"o":37.765,"t":"2026-10-15T16:55:00Z","v":1233,"vw":37.743205},{"c":37.755,"h":37.755,"l":37.73,"n":5,"o":37.755,"t":"2026-10-15T17:00:00Z","v":1723,"vw":37.750393},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-15T17:20:00Z","v":223,"vw":37.78},{"c":37.73,"h":37.73,"l":37.73,"n":3,"o":37.73,"t":"2026-10-15T17:25:00Z","v":201,"vw":37.73},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-15T17:45:00Z","v":100,"vw":37.77},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-15T17:55:00Z","v":731,"vw":37.8},{"c":37.765,"h":37.765,"l":37.765,"n":2,"o":37.765,"t":"2026-10-15T18:45:00Z","v":500,"vw":37.765},{"c":37.765,"h":37.765,"l":37.765,"n":8,"o":37.765,"t":"2026-10-15T18:50:00Z","v":184,"vw":37.765},{"c":37.75,"h":37.8,"l":37.75,"n":9,"o":37.78,"t":"2026-10-15T18:55:00Z","v":1505,"vw":37.776666},{"c":37.75,"h":37.8,"l":37.75,"n":6,"o":37.75,"t":"2026-10-15T19:00:00Z","v":1248,"vw":37.773696},{"c":37.75,"h":37.75,"l":37.75,"n":2,"o":37.75,"t":"2026-10-15T19:05:00Z","v":400,"vw":37.75},{"c":37.765,"h":37.765,"l":37.765,"n":1,"o":37.765,"t":"2026-10-15T19:20:00Z","v":135,"vw":37.765},{"c":37.75,"h":37.76,"l":37.75,"n":20,"o":37.75,"t":"2026-10-15T19:55:00Z","v":3830,"vw":37.75552},{"c":37.78,"h":37.78,"l":37.78,"n":2,"o":37.78,"t":"2026-10-15T20:00:00Z","v":120,"vw":37.78},{"c":37.73,"h":37.73,"l":37.73,"n":1,"o":37.73,"t":"2026-10-16T13:35:00Z","v":130,"vw":37.73},{"c":37.68,"h":37.68,"l":37.68,"n":2,"o":37.68,"t":"2026-10-16T13:40:00Z","v":595,"vw":37.68},{"c":37.64,"h":37.64,"l":37.64,"n":1,"o":37.64,"t":"2026-10-16T14:05:00Z","v":100,"vw":37.64},{"c":37.5844,"h":37.5844,"l":37.5844,"n":2,"o":37.5844,"t":"2026-10-16T14:25:00Z","v":132,"vw":37.5844},{"c":37.56,"h":37.56,"l":37.56,"n":2,"o":37.56,"t":"2026-10-16T14:40:00Z","v":220,"vw":37.56},{"c":37.6,"h":37.6236,"l":37.595,"n":14,"o":37.6236,"t":"2026-10-16T14:50:00Z","v":3390,"vw":37.601288},{"c":37.65,"h":37.65,"l":37.65,"n":1,"o":37.65,"t":"2026-10-16T14:55:00Z","v":185,"vw":37.65},{"c":37.6,"h":37.6399,"l":37.6,"n":3,"o":37.6399,"t":"2026-10-16T15:00:00Z","v":1499,"vw":37.637078},{"c":37.56,"h":37.64,"l":37.56,"n":2,"o":37.64,"t":"2026-10-16T15:05:00Z","v":275,"vw":37.610909},{"c":37.585,"h":37.585,"l":37.56,"n":7,"o":37.5681,"t":"2026-10-16T15:15:00Z","v":1800,"vw":37.570956},{"c":37.585,"h":37.585,"l":37.585,"n":1,"o":37.585,"t":"2026-10-16T15:20:00Z","v":200,"vw":37.585},{"c":37.6,"h":37.6,"l":37.6,"n":6,"o":37.6,"t":"2026-10-16T15:30:00Z","v":600,"vw":37.6},{"c":37.615,"h":37.615,"l":37.615,"n":3,"o":37.615,"t":"2026-10-16T15:40:00Z","v":306,"vw":37.615},{"c":37.6595,"h":37.6595,"l":37.6595,"n":1,"o":37.6595,"t":"2026-10-16T15:45:00Z","v":215,"vw":37.6595},{"c":37.67,"h":37.67,"l":37.61,"n":6,"o":37.63,"t":"2026-10-16T16:05:00Z","v":518,"vw":37.645},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-16T16:10:00Z","v":117,"vw":37.67},{"c":37.7,"h":37.7,"l":37.7,"n":3,"o":37.7,"t":"2026-10-16T16:20:00Z","v":200,"vw":37.7},{"c":37.7,"h":37.73,"l":37.695,"n":9,"o":37.73,"t":"2026-10-16T16:35:00Z","v":3047,"vw":37.720301},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-16T16:45:00Z","v":220,"vw":37.7},{"c":37.725,"h":37.725,"l":37.725,"n":1,"o":37.725,"t":"2026-10-16T16:50:00Z","v":100,"vw":37.725},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-16T17:00:00Z","v":100,"vw":37.7},{"c":37.67,"h":37.705,"l":37.67,"n":3,"o":37.705,"t":"2026-10-16T17:15:00Z","v":2882,"vw":37.699693},{"c":37.65,"h":37.73,"l":37.65,"n":5,"o":37.73,"t":"2026-10-16T17:20:00Z","v":560,"vw":37.709247},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-10-16T17:30:00Z","v":122,"vw":37.69},{"c":37.68,"h":37.71,"l":37.68,"n":3,"o":37.71,"t":"2026-10-16T17:35:00Z","v":463,"vw":37.695486},{"c":37.69,"h":37.7,"l":37.69,"n":2,"o":37.7,"t":"2026-10-16T17:50:00Z","v":232,"vw":37.69431},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-16T17:55:00Z","v":100,"vw":37.68},{"c":37.705,"h":37.705,"l":37.69,"n":3,"o":37.69,"t":"2026-10-16T18:20:00Z","v":300,"vw":37.695},{"c":37.705,"h":37.705,"l":37.7,"n":3,"o":37.7,"t":"2026-10-16T18:25:00Z","v":234,"vw":37.7025},{"c":37.69,"h":37.7,"l":37.68,"n":3,"o":37.7,"t":"2026-10-16T18:50:00Z","v":2107,"vw":37.696678},{"c":37.6801,"h":37.6801,"l":37.6801,"n":1,"o":37.6801,"t":"2026-10-16T19:00:00Z","v":235,"vw":37.6801},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-16T19:15:00Z","v":100,"vw":37.68},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-16T19:35:00Z","v":153,"vw":37.67},{"c":37.695,"h":37.695,"l":37.695,"n":2,"o":37.695,"t":"2026-10-16T19:45:00Z","v":163,"vw":37.695},{"c":37.67,"h":37.67,"l":37.67,"n":5,"o":37.67,"t":"2026-10-16T19:50:00Z","v":203,"vw":37.67},{"c":37.715,"h":37.7499,"l":37.715,"n":3,"o":37.7499,"t":"2026-10-16T19:55:00Z","v":651,"vw":37.743712},{"c":37.68,"h":37.68,"l":37.68,"n":4,"o":37.68,"t":"2026-10-16T20:00:00Z","v":136,"vw":37.68},{"c":37.48,"h":37.48,"l":37.48,"n":5,"o":37.48,"t":"2026-10-19T13:30:00Z","v":5253,"vw":37.48},{"c":37.68,"h":37.71,"l":37.68,"n":3,"o":37.71,"t":"2026-10-19T13:35:00Z","v":1494,"vw":37.705832},{"c":37.635,"h":37.635,"l":37.635,"n":3,"o":37.635,"t":"2026-10-19T13:45:00Z","v":5328,"vw":37.635},{"c":37.66,"h":37.66,"l":37.66,"n":1,"o":37.66,"t":"2026-10-19T13:50:00Z","v":122,"vw":37.66},{"c":37.59,"h":37.61,"l":37.59,"n":14,"o":37.61,"t":"2026-10-19T13:55:00Z","v":2192,"vw":37.608527},{"c":37.61,"h":37.61,"l":37.58,"n":2,"o":37.58,"t":"2026-10-19T14:00:00Z","v":1100,"vw":37.607273},{"c":37.61,"h":37.61,"l":37.61,"n":2,"o":37.61,"t":"2026-10-19T14:05:00Z","v":505,"vw":37.61},{"c":37.65,"h":37.65,"l":37.64,"n":5,"o":37.64,"t":"2026-10-19T14:10:00Z","v":400,"vw":37.646599},{"c":37.6512,"h":37.6512,"l":37.6512,"n":3,"o":37.6512,"t":"2026-10-19T14:35:00Z","v":290,"vw":37.6512},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-19T14:40:00Z","v":400,"vw":37.7},{"c":37.6815,"h":37.6815,"l":37.6815,"n":1,"o":37.6815,"t":"2026-10-19T14:50:00Z","v":225,"vw":37.6815},{"c":37.63,"h":37.64,"l":37.63,"n":3,"o":37.64,"t":"2026-10-19T15:00:00Z","v":554,"vw":37.632},{"c":37.63,"h":37.63,"l":37.63,"n":5,"o":37.63,"t":"2026-10-19T15:05:00Z","v":2400,"vw":37.63},{"c":37.64,"h":37.64,"l":37.64,"n":3,"o":37.64,"t":"2026-10-19T15:10:00Z","v":411,"vw":37.64},{"c":37.6909,"h":37.6909,"l":37.6909,"n":3,"o":37.6909,"t":"2026-10-19T15:30:00Z","v":251,"vw":37.6909},{"c":37.709,"h":37.709,"l":37.709,"n":2,"o":37.709,"t":"2026-10-19T15:35:00Z","v":1950,"vw":37.709},{"c":37.685,"h":37.701,"l":37.685,"n":3,"o":37.701,"t":"2026-10-19T15:45:00Z","v":491,"vw":37.692347},{"c":37.69,"h":37.69,"l":37.69,"n":2,"o":37.69,"t":"2026-10-19T15:50:00Z","v":133,"vw":37.69},{"c":37.69,"h":37.69,"l":37.68,"n":7,"o":37.69,"t":"2026-10-19T15:55:00Z","v":509,"vw":37.68723},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-19T16:05:00Z","v":194,"vw":37.7},{"c":37.7,"h":37.7116,"l":37.671,"n":11,"o":37.7116,"t":"2026-10-19T16:10:00Z","v":2330,"vw":37.694343},{"c":37.69,"h":37.69,"l":37.69,"n":1,"o":37.69,"t":"2026-10-19T16:30:00Z","v":100,"vw":37.69},{"c":37.6601,"h":37.6601,"l":37.6601,"n":1,"o":37.6601,"t":"2026-10-19T16:35:00Z","v":335,"vw":37.6601},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-19T16:40:00Z","v":389,"vw":37.71},{"c":37.66,"h":37.69,"l":37.66,"n":2,"o":37.69,"t":"2026-10-19T17:20:00Z","v":1948,"vw":37.661894},{"c":37.685,"h":37.685,"l":37.685,"n":1,"o":37.685,"t":"2026-10-19T17:30:00Z","v":132,"vw":37.685},{"c":37.67,"h":37.67,"l":37.66,"n":14,"o":37.67,"t":"2026-10-19T18:25:00Z","v":9434,"vw":37.664409},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-19T18:30:00Z","v":325,"vw":37.67},{"c":37.665,"h":37.665,"l":37.665,"n":3,"o":37.665,"t":"2026-10-19T18:35:00Z","v":1054,"vw":37.665},{"c":37.66,"h":37.67,"l":37.66,"n":5,"o":37.66,"t":"2026-10-19T18:50:00Z","v":2965,"vw":37.660463},{"c":37.6699,"h":37.6699,"l":37.6699,"n":1,"o":37.6699,"t":"2026-10-19T18:55:00Z","v":355,"vw":37.6699},{"c":37.665,"h":37.6695,"l":37.665,"n":2,"o":37.6695,"t":"2026-10-19T19:25:00Z","v":1354,"vw":37.66725},{"c":37.67,"h":37.67,"l":37.6699,"n":15,"o":37.67,"t":"2026-10-19T19:30:00Z","v":1845,"vw":37.669994},{"c":37.66,"h":37.66,"l":37.66,"n":2,"o":37.66,"t":"2026-10-19T19:40:00Z","v":107,"vw":37.66},{"c":37.67,"h":37.67,"l":37.6673,"n":2,"o":37.6673,"t":"2026-10-19T19:45:00Z","v":400,"vw":37.667975},{"c":37.67,"h":37.67,"l":37.67,"n":3,"o":37.67,"t":"2026-10-19T19:50:00Z","v":161,"vw":37.67},{"c":37.66,"h":37.67,"l":37.66,"n":5,"o":37.67,"t":"2026-10-19T19:55:00Z","v":744,"vw":37.661429},{"c":37.66,"h":37.66,"l":37.66,"n":4,"o":37.66,"t":"2026-10-19T20:00:00Z","v":3498,"vw":37.66},{"c":37.73,"h":37.73,"l":37.69,"n":21,"o":37.72,"t":"2026-10-20T13:25:00Z","v":2770,"vw":37.723704},{"c":37.76,"h":37.76,"l":37.67,"n":7,"o":37.67,"t":"2026-10-20T13:30:00Z","v":13855,"vw":37.683816},{"c":37.73,"h":37.73,"l":37.73,"n":10,"o":37.73,"t":"2026-10-20T13:35:00Z","v":903,"vw":37.73},{"c":37.755,"h":37.755,"l":37.755,"n":1,"o":37.755,"t":"2026-10-20T13:50:00Z","v":100,"vw":37.755},{"c":37.72,"h":37.765,"l":37.72,"n":5,"o":37.765,"t":"2026-10-20T14:00:00Z","v":522,"vw":37.737308},{"c":37.775,"h":37.775,"l":37.775,"n":1,"o":37.775,"t":"2026-10-20T14:05:00Z","v":400,"vw":37.775},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-20T14:10:00Z","v":375,"vw":37.78},{"c":37.74,"h":37.76,"l":37.74,"n":2,"o":37.76,"t":"2026-10-20T14:15:00Z","v":267,"vw":37.752509},{"c":37.71,"h":37.71,"l":37.67,"n":4,"o":37.7,"t":"2026-10-20T14:25:00Z","v":490,"vw":37.684315},{"c":37.685,"h":37.685,"l":37.685,"n":1,"o":37.685,"t":"2026-10-20T14:30:00Z","v":1000,"vw":37.685},{"c":37.66,"h":37.66,"l":37.63,"n":4,"o":37.63,"t":"2026-10-20T14:45:00Z","v":600,"vw":37.647663},{"c":37.66,"h":37.66,"l":37.65,"n":3,"o":37.66,"t":"2026-10-20T14:50:00Z","v":325,"vw":37.656923},{"c":37.665,"h":37.68,"l":37.665,"n":2,"o":37.68,"t":"2026-10-20T14:55:00Z","v":1100,"vw":37.666364},{"c":37.68,"h":37.68,"l":37.68,"n":2,"o":37.68,"t":"2026-10-20T15:00:00Z","v":200,"vw":37.68},{"c":37.62,"h":37.62,"l":37.61,"n":5,"o":37.61,"t":"2026-10-20T15:10:00Z","v":414,"vw":37.615726},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-20T15:30:00Z","v":389,"vw":37.6},{"c":37.61,"h":37.645,"l":37.61,"n":4,"o":37.645,"t":"2026-10-20T15:35:00Z","v":423,"vw":37.636706},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-20T15:50:00Z","v":390,"vw":37.6},{"c":37.635,"h":37.635,"l":37.635,"n":2,"o":37.635,"t":"2026-10-20T15:55:00Z","v":1200,"vw":37.635},{"c":37.6,"h":37.635,"l":37.6,"n":2,"o":37.635,"t":"2026-10-20T16:05:00Z","v":200,"vw":37.6175},{"c":37.69,"h":37.69,"l":37.63,"n":9,"o":37.645,"t":"2026-10-20T16:15:00Z","v":654,"vw":37.658985},{"c":37.67,"h":37.7,"l":37.66,"n":14,"o":37.68,"t":"2026-10-20T16:25:00Z","v":6758,"vw":37.674143},{"c":37.7,"h":37.7,"l":37.64,"n":4,"o":37.66,"t":"2026-10-20T16:30:00Z","v":859,"vw":37.676741},{"c":37.67,"h":37.67,"l":37.67,"n":5,"o":37.67,"t":"2026-10-20T16:35:00Z","v":595,"vw":37.67},{"c":37.68,"h":37.69,"l":37.66,"n":14,"o":37.66,"t":"2026-10-20T16:40:00Z","v":13033,"vw":37.683021},{"c":37.63,"h":37.65,"l":37.63,"n":12,"o":37.65,"t":"2026-10-20T16:45:00Z","v":1232,"vw":37.641186},{"c":37.6373,"h":37.6373,"l":37.6373,"n":2,"o":37.6373,"t":"2026-10-20T16:50:00Z","v":1042,"vw":37.6373},{"c":37.645,"h":37.645,"l":37.645,"n":2,"o":37.645,"t":"2026-10-20T17:00:00Z","v":184,"vw":37.645},{"c":37.67,"h":37.68,"l":37.67,"n":2,"o":37.68,"t":"2026-10-20T17:20:00Z","v":469,"vw":37.676588},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-20T17:25:00Z","v":100,"vw":37.67},{"c":37.6892,"h":37.6892,"l":37.685,"n":3,"o":37.685,"t":"2026-10-20T17:35:00Z","v":401,"vw":37.687862},{"c":37.68,"h":37.695,"l":37.68,"n":4,"o":37.695,"t":"2026-10-20T17:40:00Z","v":559,"vw":37.686474},{"c":37.655,"h":37.655,"l":37.655,"n":1,"o":37.655,"t":"2026-10-20T17:55:00Z","v":205,"vw":37.655},{"c":37.67,"h":37.67,"l":37.67,"n":8,"o":37.67,"t":"2026-10-20T18:40:00Z","v":271,"vw":37.67},{"c":37.64,"h":37.67,"l":37.64,"n":11,"o":37.67,"t":"2026-10-20T19:35:00Z","v":1419,"vw":37.667569},{"c":37.6677,"h":37.6677,"l":37.6677,"n":1,"o":37.6677,"t":"2026-10-20T19:45:00Z","v":283,"vw":37.6677},{"c":37.655,"h":37.6699,"l":37.655,"n":3,"o":37.6699,"t":"2026-10-20T19:50:00Z","v":254,"vw":37.662596},{"c":37.63,"h":37.65,"l":37.63,"n":13,"o":37.64,"t":"2026-10-20T19:55:00Z","v":1338,"vw":37.635442},{"c":37.63,"h":37.63,"l":37.63,"n":2,"o":37.63,"t":"2026-10-20T20:00:00Z","v":156,"vw":37.63},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-10-21T11:30:00Z","v":201,"vw":37.65},{"c":37.4044,"h":37.43,"l":37.4044,"n":3,"o":37.43,"t":"2026-10-21T13:30:00Z","v":456,"vw":37.4108},{"c":37.34,"h":37.37,"l":37.34,"n":6,"o":37.37,"t":"2026-10-21T13:40:00Z","v":730,"vw":37.355},{"c":37.32,"h":37.345,"l":37.31,"n":50,"o":37.345,"t":"2026-10-21T13:45:00Z","v":8409,"vw":37.331988},{"c":37.31,"h":37.33,"l":37.31,"n":40,"o":37.32,"t":"2026-10-21T13:50:00Z","v":7886,"vw":37.315812},{"c":37.29,"h":37.31,"l":37.29,"n":13,"o":37.31,"t":"2026-10-21T13:55:00Z","v":618,"vw":37.302},{"c":37.2901,"h":37.2901,"l":37.2901,"n":2,"o":37.2901,"t":"2026-10-21T14:00:00Z","v":301,"vw":37.2901},{"c":37.3966,"h":37.3966,"l":37.37,"n":4,"o":37.37,"t":"2026-10-21T14:15:00Z","v":1505,"vw":37.393053},{"c":37.4101,"h":37.4101,"l":37.4,"n":9,"o":37.4,"t":"2026-10-21T14:20:00Z","v":1478,"vw":37.401678},{"c":37.37,"h":37.4169,"l":37.37,"n":7,"o":37.4169,"t":"2026-10-21T14:25:00Z","v":432,"vw":37.394551},{"c":37.39,"h":37.39,"l":37.39,"n":3,"o":37.39,"t":"2026-10-21T14:30:00Z","v":163,"vw":37.39},{"c":37.45,"h":37.45,"l":37.42,"n":8,"o":37.42,"t":"2026-10-21T14:50:00Z","v":453,"vw":37.44},{"c":37.51,"h":37.53,"l":37.48,"n":8,"o":37.48,"t":"2026-10-21T15:00:00Z","v":733,"vw":37.499749},{"c":37.595,"h":37.595,"l":37.56,"n":8,"o":37.59,"t":"2026-10-21T15:15:00Z","v":392,"vw":37.581667},{"c":37.58,"h":37.58,"l":37.56,"n":5,"o":37.56,"t":"2026-10-21T15:20:00Z","v":203,"vw":37.57},{"c":37.57,"h":37.57,"l":37.57,"n":3,"o":37.57,"t":"2026-10-21T15:25:00Z","v":102,"vw":37.57},{"c":37.545,"h":37.545,"l":37.545,"n":4,"o":37.545,"t":"2026-10-21T15:50:00Z","v":508,"vw":37.545},{"c":37.54,"h":37.54,"l":37.54,"n":2,"o":37.54,"t":"2026-10-21T15:55:00Z","v":101,"vw":37.54},{"c":37.51,"h":37.51,"l":37.51,"n":2,"o":37.51,"t":"2026-10-21T16:05:00Z","v":101,"vw":37.51},{"c":37.52,"h":37.52,"l":37.52,"n":9,"o":37.52,"t":"2026-10-21T16:20:00Z","v":720,"vw":37.52},{"c":37.555,"h":37.5772,"l":37.54,"n":12,"o":37.55,"t":"2026-10-21T16:30:00Z","v":1792,"vw":37.548747},{"c":37.55,"h":37.5675,"l":37.55,"n":8,"o":37.5675,"t":"2026-10-21T16:35:00Z","v":684,"vw":37.554787},{"c":37.54,"h":37.55,"l":37.54,"n":4,"o":37.55,"t":"2026-10-21T16:40:00Z","v":307,"vw":37.543333},{"c":37.53,"h":37.53,"l":37.53,"n":3,"o":37.53,"t":"2026-10-21T16:55:00Z","v":133,"vw":37.53},{"c":37.53,"h":37.54,"l":37.53,"n":12,"o":37.54,"t":"2026-10-21T17:15:00Z","v":1668,"vw":37.537},{"c":37.55,"h":37.55,"l":37.53,"n":9,"o":37.55,"t":"2026-10-21T17:20:00Z","v":6059,"vw":37.538689},{"c":37.52,"h":37.52,"l":37.51,"n":19,"o":37.51,"t":"2026-10-21T17:35:00Z","v":939,"vw":37.517783},{"c":37.525,"h":37.525,"l":37.525,"n":1,"o":37.525,"t":"2026-10-21T17:40:00Z","v":100,"vw":37.525},{"c":37.54,"h":37.54,"l":37.53,"n":3,"o":37.53,"t":"2026-10-21T18:10:00Z","v":204,"vw":37.535},{"c":37.535,"h":37.54,"l":37.53,"n":8,"o":37.53,"t":"2026-10-21T19:10:00Z","v":1402,"vw":37.5342},{"c":37.53,"h":37.53,"l":37.53,"n":2,"o":37.53,"t":"2026-10-21T19:15:00Z","v":105,"vw":37.53},{"c":37.5399,"h":37.5399,"l":37.5399,"n":4,"o":37.5399,"t":"2026-10-21T19:20:00Z","v":153,"vw":37.5399},{"c":37.5599,"h":37.56,"l":37.5599,"n":3,"o":37.56,"t":"2026-10-21T19:30:00Z","v":1089,"vw":37.55995},{"c":37.535,"h":37.535,"l":37.535,"n":4,"o":37.535,"t":"2026-10-21T19:35:00Z","v":536,"vw":37.535},{"c":37.535,"h":37.535,"l":37.535,"n":3,"o":37.535,"t":"2026-10-21T19:40:00Z","v":206,"vw":37.535},{"c":37.51,"h":37.52,"l":37.51,"n":7,"o":37.5107,"t":"2026-10-21T19:50:00Z","v":1307,"vw":37.511282},{"c":37.53,"h":37.54,"l":37.51,"n":181,"o":37.51,"t":"2026-10-21T19:55:00Z","v":16945,"vw":37.530303},{"c":37.52,"h":37.52,"l":37.52,"n":3,"o":37.52,"t":"2026-10-21T20:00:00Z","v":30431,"vw":37.52},{"c":37.36,"h":37.42,"l":37.36,"n":11,"o":37.42,"t":"2026-10-22T13:30:00Z","v":2256,"vw":37.38775},{"c":37.4,"h":37.4,"l":37.3577,"n":5,"o":37.3577,"t":"2026-10-22T13:45:00Z","v":4554,"vw":37.360669},{"c":37.3306,"h":37.3306,"l":37.3306,"n":1,"o":37.3306,"t":"2026-10-22T14:05:00Z","v":100,"vw":37.3306},{"c":37.37,"h":37.37,"l":37.37,"n":3,"o":37.37,"t":"2026-10-22T14:25:00Z","v":736,"vw":37.37},{"c":37.3401,"h":37.3401,"l":37.31,"n":17,"o":37.31,"t":"2026-10-22T14:30:00Z","v":4746,"vw":37.339327},{"c":37.32,"h":37.32,"l":37.32,"n":6,"o":37.32,"t":"2026-10-22T14:35:00Z","v":603,"vw":37.32},{"c":37.34,"h":37.34,"l":37.32,"n":6,"o":37.33,"t":"2026-10-22T14:40:00Z","v":956,"vw":37.329752},{"c":37.34,"h":37.34,"l":37.34,"n":2,"o":37.34,"t":"2026-10-22T14:45:00Z","v":260,"vw":37.34},{"c":37.32,"h":37.33,"l":37.32,"n":4,"o":37.33,"t":"2026-10-22T14:50:00Z","v":258,"vw":37.324762},{"c":37.32,"h":37.335,"l":37.32,"n":6,"o":37.335,"t":"2026-10-22T14:55:00Z","v":814,"vw":37.326857},{"c":37.325,"h":37.325,"l":37.325,"n":1,"o":37.325,"t":"2026-10-22T15:05:00Z","v":288,"vw":37.325},{"c":37.32,"h":37.32,"l":37.29,"n":3,"o":37.29,"t":"2026-10-22T15:15:00Z","v":519,"vw":37.313121},{"c":37.365,"h":37.365,"l":37.365,"n":3,"o":37.365,"t":"2026-10-22T15:20:00Z","v":188,"vw":37.365},{"c":37.34,"h":37.37,"l":37.34,"n":6,"o":37.355,"t":"2026-10-22T15:25:00Z","v":593,"vw":37.360386},{"c":37.3341,"h":37.34,"l":37.3341,"n":5,"o":37.34,"t":"2026-10-22T15:35:00Z","v":353,"vw":37.336611},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-22T15:45:00Z","v":324,"vw":37.36},{"c":37.34,"h":37.345,"l":37.34,"n":3,"o":37.345,"t":"2026-10-22T15:50:00Z","v":1100,"vw":37.342955},{"c":37.3349,"h":37.335,"l":37.311,"n":5,"o":37.335,"t":"2026-10-22T15:55:00Z","v":1300,"vw":37.329392},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-22T16:10:00Z","v":324,"vw":37.39},{"c":37.37,"h":37.43,"l":37.37,"n":5,"o":37.43,"t":"2026-10-22T16:25:00Z","v":656,"vw":37.407987},{"c":37.4,"h":37.4,"l":37.4,"n":5,"o":37.4,"t":"2026-10-22T16:30:00Z","v":212,"vw":37.4},{"c":37.35,"h":37.35,"l":37.35,"n":8,"o":37.35,"t":"2026-10-22T16:35:00Z","v":493,"vw":37.35},{"c":37.35,"h":37.35,"l":37.34,"n":13,"o":37.34,"t":"2026-10-22T16:45:00Z","v":1384,"vw":37.341273},{"c":37.355,"h":37.355,"l":37.35,"n":2,"o":37.35,"t":"2026-10-22T16:50:00Z","v":1404,"vw":37.350769},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-10-22T17:00:00Z","v":324,"vw":37.38},{"c":37.37,"h":37.37,"l":37.37,"n":1,"o":37.37,"t":"2026-10-22T17:05:00Z","v":100,"vw":37.37},{"c":37.325,"h":37.325,"l":37.3031,"n":2,"o":37.3031,"t":"2026-10-22T17:25:00Z","v":600,"vw":37.30675},{"c":37.315,"h":37.315,"l":37.315,"n":1,"o":37.315,"t":"2026-10-22T17:35:00Z","v":125,"vw":37.315},{"c":37.281,"h":37.33,"l":37.281,"n":4,"o":37.33,"t":"2026-10-22T17:40:00Z","v":836,"vw":37.30337},{"c":37.305,"h":37.33,"l":37.2801,"n":7,"o":37.289,"t":"2026-10-22T17:50:00Z","v":1552,"vw":37.292215},{"c":37.33,"h":37.33,"l":37.33,"n":2,"o":37.33,"t":"2026-10-22T17:55:00Z","v":205,"vw":37.33},{"c":37.31,"h":37.31,"l":37.31,"n":4,"o":37.31,"t":"2026-10-22T18:00:00Z","v":700,"vw":37.31},{"c":37.33,"h":37.3414,"l":37.33,"n":8,"o":37.3414,"t":"2026-10-22T18:05:00Z","v":995,"vw":37.337902},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-22T18:20:00Z","v":336,"vw":37.33},{"c":37.33,"h":37.33,"l":37.3295,"n":3,"o":37.3295,"t":"2026-10-22T18:30:00Z","v":499,"vw":37.329897},{"c":37.281,"h":37.281,"l":37.28,"n":6,"o":37.28,"t":"2026-10-22T18:35:00Z","v":368,"vw":37.280473},{"c":37.3,"h":37.3,"l":37.3,"n":4,"o":37.3,"t":"2026-10-22T18:40:00Z","v":362,"vw":37.3},{"c":37.3065,"h":37.3065,"l":37.3065,"n":4,"o":37.3065,"t":"2026-10-22T18:45:00Z","v":245,"vw":37.3065},{"c":37.2934,"h":37.2934,"l":37.2934,"n":1,"o":37.2934,"t":"2026-10-22T18:50:00Z","v":135,"vw":37.2934},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-22T19:00:00Z","v":200,"vw":37.29},{"c":37.31,"h":37.31,"l":37.27,"n":10,"o":37.29,"t":"2026-10-22T19:15:00Z","v":2580,"vw":37.293748},{"c":37.31,"h":37.31,"l":37.28,"n":9,"o":37.29,"t":"2026-10-22T19:35:00Z","v":485,"vw":37.29388},{"c":37.27,"h":37.28,"l":37.27,"n":5,"o":37.28,"t":"2026-10-22T19:50:00Z","v":1062,"vw":37.275988},{"c":37.27,"h":37.31,"l":37.27,"n":22,"o":37.31,"t":"2026-10-22T19:55:00Z","v":3164,"vw":37.27555},{"c":37.27,"h":37.27,"l":37.27,"n":5,"o":37.27,"t":"2026-10-22T20:00:00Z","v":571,"vw":37.27}],"history":[{"c":36.55,"h":36.65,"l":36.5401,"n":48,"o":36.62,"t":"2024-10-21T04:00:00Z","v":3219,"vw":36.585516},{"c":36.36,"h":36.47,"l":36.18,"n":80,"o":36.1842,"t":"2024-10-22T04:00:00Z","v":7205,"vw":36.342441},{"c":36.31,"h":36.39,"l":36.2,"n":50,"o":36.2,"t":"2024-10-23T04:00:00Z","v":3894,"vw":36.328465},{"c":35.82,"h":36.25,"l":35.81,"n":86,"o":36.25,"t":"2024-10-24T04:00:00Z","v":18434,"vw":35.895635},{"c":35.95,"h":36.015,"l":35.89,"n":60,"o":36,"t":"2024-10-25T04:00:00Z","v":5657,"vw":35.943},{"c":36.15,"h":36.15,"l":35.9573,"n":43,"o":36.08,"t":"2024-10-28T04:00:00Z","v":3261,"vw":36.072959},{"c":36.57,"h":36.59,"l":36.475,"n":63,"o":36.4999,"t":"2024-10-29T04:00:00Z","v":3327,"vw":36.549914},{"c":36.75,"h":36.75,"l":36.5715,"n":37,"o":36.595,"t":"2024-10-30T04:00:00Z","v":3112,"vw":36.706975},{"c":36.8,"h":36.8,"l":36.65,"n":38,"o":36.7909,"t":"2024-10-31T04:00:00Z","v":1672,"vw":36.730911},{"c":36.59,"h":36.81,"l":36.5,"n":242,"o":36.81,"t":"2024-11-01T04:00:00Z","v":27690,"vw":36.595866},{"c":36.57,"h":36.73,"l":36.55,"n":81,"o":36.73,"t":"2024-11-04T05:00:00Z","v":10096,"vw":36.606746},{"c":36.58,"h":36.69,"l":36.51,"n":47,"o":36.69,"t":"2024-11-05T05:00:00Z","v":4104,"vw":36.633338},{"c":36.25,"h":36.36,"l":36.06,"n":54,"o":36.06,"t":"2024-11-06T05:00:00Z","v":4605,"vw":36.217699},{"c":37.12,"h":37.16,"l":37.075,"n":839,"o":37.16,"t":"2024-11-07T05:00:00Z","v":7919,"vw":37.115545},{"c":36.69,"h":36.99,"l":36.69,"n":62,"o":36.92,"t":"2024-11-08T05:00:00Z","v":11214,"vw":36.883081},{"c":36.75,"h":36.75,"l":36.43,"n":87,"o":36.5,"t":"2024-11-11T05:00:00Z","v":4122,"vw":36.559164},{"c":36.99,"h":36.995,"l":36.8521,"n":85,"o":36.89,"t":"2024-11-12T05:00:00Z","v":7859,"vw":36.957633},{"c":37.09,"h":37.115,"l":37.03,"n":70,"o":37.0801,"t":"2024-11-13T05:00:00Z","v":19049,"vw":37.097035},{"c":37.36,"h":37.54,"l":37.36,"n":91,"o":37.405,"t":"2024-11-14T05:00:00Z","v":11615,"vw":37.465682},{"c":37.55,"h":37.5819,"l":37.445,"n":116,"o":37.49,"t":"2024-11-15T05:00:00Z","v":2884,"vw":37.522046},{"c":37.645,"h":37.645,"l":37.44,"n":52,"o":37.44,"t":"2024-11-18T05:00:00Z","v":4451,"vw":37.52936},{"c":37.835,"h":37.91,"l":37.53,"n":138,"o":37.53,"t":"2024-11-19T05:00:00Z","v":14955,"vw":37.7406},{"c":38.1,"h":38.12,"l":37.775,"n":74,"o":37.775,"t":"2024-11-20T05:00:00Z","v":4667,"vw":38.007874},{"c":38.06,"h":38.06,"l":37.92,"n":125,"o":37.945,"t":"2024-11-21T05:00:00Z","v":10479,"vw":37.99124},{"c":38.37,"h":38.44,"l":38.21,"n":224,"o":38.21,"t":"2024-11-22T05:00:00Z","v":30590,"vw":38.390948},{"c":38.325,"h":38.54,"l":38.27,"n":55,"o":38.54,"t":"2024-11-25T05:00:00Z","v":5612,"vw":38.303755},{"c":38.64,"h":38.7,"l":38.35,"n":80,"o":38.35,"t":"2024-11-26T05:00:00Z","v":4701,"vw":38.626666},{"c":38.8411,"h":38.92,"l":38.77,"n":72,"o":38.82,"t":"2024-11-27T05:00:00Z","v":5196,"vw":38.85319},{"c":38.63,"h":38.85,"l":38.6077,"n":48,"o":38.85,"t":"2024-11-29T05:00:00Z","v":3187,"vw":38.774767},{"c":38.28,"h":38.4,"l":38.24,"n":266,"o":38.37,"t":"2024-12-02T05:00:00Z","v":23073,"vw":38.320224},{"c":38.185,"h":38.28,"l":38.18,"n":87,"o":38.2301,"t":"2024-12-03T05:00:00Z","v":68485,"vw":38.227476},{"c":38.38,"h":38.42,"l":38.28,"n":80,"o":38.34,"t":"2024-12-04T05:00:00Z","v":5145,"vw":38.343271},{"c":39,"h":39,"l":38.77,"n":134,"o":38.77,"t":"2024-12-05T05:00:00Z","v":10841,"vw":38.883947},{"c":39.36,"h":39.36,"l":39.0772,"n":137,"o":39.0772,"t":"2024-12-06T05:00:00Z","v":10897,"vw":39.192502},{"c":39.57,"h":39.68,"l":39.22,"n":202,"o":39.68,"t":"2024-12-09T05:00:00Z","v":17563,"vw":39.433902},{"c":39.83,"h":39.989,"l":39.77,"n":151,"o":39.92,"t":"2024-12-10T05:00:00Z","v":21020,"vw":39.880249},{"c":39.64,"h":39.78,"l":39.57,"n":110,"o":39.63,"t":"2024-12-11T05:00:00Z","v":17791,"vw":39.661407},{"c":39.64,"h":39.9,"l":39.5809,"n":206,"o":39.89,"t":"2024-12-12T05:00:00Z","v":89136,"vw":39.673369},{"c":39.905,"h":39.96,"l":39.72,"n":86,"o":39.84,"t":"2024-12-13T05:00:00Z","v":12620,"vw":39.923466},{"c":40.1,"h":40.42,"l":40.03,"n":181,"o":40.42,"t":"2024-12-16T05:00:00Z","v":34850,"vw":40.220512},{"c":40,"h":40.05,"l":39.82,"n":135,"o":39.99,"t":"2024-12-17T05:00:00Z","v":19162,"vw":40.015995},{"c":40.16,"h":40.35,"l":40.03,"n":284,"o":40.23,"t":"2024-12-18T05:00:00Z","v":48294,"vw":40.17342},{"c":39.55,"h":40.165,"l":39.45,"n":641,"o":40.165,"t":"2024-12-19T05:00:00Z","v":71012,"vw":39.654615},{"c":39.8,"h":40.03,"l":39.71,"n":447,"o":40,"t":"2024-12-20T05:00:00Z","v":54952,"vw":39.888098},{"c":35.17,"h":35.4,"l":35.03,"n":1853,"o":35.4,"t":"2024-12-23T05:00:00Z","v":273110,"vw":35.174788},{"c":35.25,"h":35.3816,"l":35.1308,"n":88,"o":35.17,"t":"2024-12-24T05:00:00Z","v":6231,"vw":35.186986},{"c":34.9,"h":35.11,"l":34.83,"n":243,"o":34.84,"t":"2024-12-26T05:00:00Z","v":19758,"vw":34.966974},{"c":34.45,"h":34.92,"l":34.4,"n":205,"o":34.9,"t":"2024-12-27T05:00:00Z","v":27114,"vw":34.683021},{"c":35.07,"h":35.13,"l":34.9495,"n":166,"o":35.07,"t":"2024-12-30T05:00:00Z","v":17846,"vw":35.027477},{"c":35.41,"h":35.41,"l":35.05,"n":112,"o":35.15,"t":"2024-12-31T05:00:00Z","v":14114,"vw":35.226897},{"c":35.4,"h":35.474,"l":35.16,"n":183,"o":35.38,"t":"2025-01-02T05:00:00Z","v":20323,"vw":35.385575},{"c":35.21,"h":35.27,"l":35.05,"n":73,"o":35.17,"t":"2025-01-03T05:00:00Z","v":8991,"vw":35.165715},{"c":35.16,"h":35.67,"l":35.15,"n":153,"o":35.43,"t":"2025-01-06T05:00:00Z","v":4475,"vw":35.416699},{"c":35.24,"h":35.35,"l":35.2,"n":145,"o":35.21,"t":"2025-01-07T05:00:00Z","v":40721,"vw":35.297504},{"c":35.06,"h":35.06,"l":34.6119,"n":108,"o":34.87,"t":"2025-01-08T05:00:00Z","v":22713,"vw":34.749947},{"c":35.17,"h":35.24,"l":34.85,"n":545,"o":34.85,"t":"2025-01-10T05:00:00Z","v":65547,"vw":35.159714},{"c":35.6,"h":35.605,"l":35.06,"n":141,"o":35.06,"t":"2025-01-13T05:00:00Z","v":30246,"vw":35.395112},{"c":35.45,"h":35.61,"l":35.44,"n":68,"o":35.52,"t":"2025-01-14T05:00:00Z","v":3119,"vw":35.51325},{"c":35.5,"h":35.68,"l":35.49,"n":181,"o":35.49,"t":"2025-01-15T05:00:00Z","v":43235,"vw":35.572296},{"c":35.03,"h":35.36,"l":35.0101,"n":159,"o":35.26,"t":"2025-01-16T05:00:00Z","v":22106,"vw":35.094617},{"c":35.44,"h":35.475,"l":35.32,"n":95,"o":35.32,"t":"2025-01-17T05:00:00Z","v":19630,"vw":35.422377},{"c":35.85,"h":35.85,"l":35.6438,"n":184,"o":35.79,"t":"2025-01-21T05:00:00Z","v":29740,"vw":35.796739},{"c":36.24,"h":36.24,"l":35.97,"n":269,"o":36,"t":"2025-01-22T05:00:00Z","v":33869,"vw":36.085666},{"c":36.3,"h":36.42,"l":36.12,"n":223,"o":36.125,"t":"2025-01-23T05:00:00Z","v":31200,"vw":36.280923},{"c":36.34,"h":36.369,"l":36.195,"n":217,"o":36.24,"t":"2025-01-24T05:00:00Z","v":19699,"vw":36.302071},{"c":36.39,"h":36.39,"l":36.125,"n":203,"o":36.39,"t":"2025-01-27T05:00:00Z","v":32825,"vw":36.301772},{"c":36.65,"h":36.7,"l":36.33,"n":198,"o":36.34,"t":"2025-01-28T05:00:00Z","v":22598,"vw":36.573327},{"c":37.15,"h":37.1896,"l":36.87,"n":311,"o":36.87,"t":"2025-01-29T05:00:00Z","v":52187,"vw":37.077728},{"c":36.86,"h":37.12,"l":36.8014,"n":153,"o":37.12,"t":"2025-01-30T05:00:00Z","v":14683,"vw":36.965961},{"c":36.64,"h":36.77,"l":36.1779,"n":210,"o":36.39,"t":"2025-01-31T05:00:00Z","v":36343,"vw":36.586903},{"c":36.8,"h":36.99,"l":36.62,"n":140,"o":36.76,"t":"2025-02-03T05:00:00Z","v":14337,"vw":36.756165},{"c":36.95,"h":36.99,"l":36.7326,"n":104,"o":36.82,"t":"2025-02-04T05:00:00Z","v":43009,"vw":36.892486},{"c":37.02,"h":37.1,"l":36.885,"n":150,"o":36.91,"t":"2025-02-05T05:00:00Z","v":59797,"vw":36.986705},{"c":36.85,"h":37.02,"l":36.72,"n":554,"o":37.02,"t":"2025-02-06T05:00:00Z","v":414369,"vw":36.832445},{"c":36.62,"h":36.76,"l":36.5,"n":232,"o":36.73,"t":"2025-02-07T05:00:00Z","v":59131,"vw":36.706928},{"c":37.07,"h":37.11,"l":36.72,"n":289,"o":36.72,"t":"2025-02-10T05:00:00Z","v":37413,"vw":36.950847},{"c":37.07,"h":37.1499,"l":36.99,"n":216,"o":37.06,"t":"2025-02-11T05:00:00Z","v":16472,"vw":37.067169},{"c":37.19,"h":37.2199,"l":37.08,"n":83,"o":37.08,"t":"2025-02-12T05:00:00Z","v":7408,"vw":37.166302},{"c":37.495,"h":37.608,"l":37.29,"n":148,"o":37.345,"t":"2025-02-13T05:00:00Z","v":11687,"vw":37.485213},{"c":37.55,"h":37.78,"l":37.4,"n":124,"o":37.78,"t":"2025-02-14T05:00:00Z","v":8297,"vw":37.561152},{"c":37.66,"h":37.77,"l":37.43,"n":191,"o":37.51,"t":"2025-02-18T05:00:00Z","v":15820,"vw":37.546251},{"c":37.53,"h":37.89,"l":37.4461,"n":131,"o":37.89,"t":"2025-02-19T05:00:00Z","v":9183,"vw":37.732739},{"c":37.13,"h":37.46,"l":37.04,"n":277,"o":37.46,"t":"2025-02-20T05:00:00Z","v":44197,"vw":37.180545},{"c":36.62,"h":36.73,"l":36.5617,"n":123,"o":36.677,"t":"2025-02-21T05:00:00Z","v":12794,"vw":36.658239},{"c":36,"h":36.5461,"l":35.8945,"n":193,"o":36.5,"t":"2025-02-24T05:00:00Z","v":18707,"vw":36.085419},{"c":35.96,"h":36.14,"l":35.75,"n":102,"o":35.9,"t":"2025-02-25T05:00:00Z","v":14330,"vw":35.97508},{"c":36.13,"h":36.2,"l":36.0301,"n":60,"o":36.1,"t":"2025-02-26T05:00:00Z","v":6280,"vw":36.10456},{"c":35.66,"h":35.85,"l":35.66,"n":103,"o":35.85,"t":"2025-02-27T05:00:00Z","v":7458,"vw":35.708952},{"c":35.34,"h":35.61,"l":35.25,"n":211,"o":35.61,"t":"2025-02-28T05:00:00Z","v":32460,"vw":35.424484},{"c":34.71,"h":35.14,"l":34.59,"n":271,"o":35.14,"t":"2025-03-03T05:00:00Z","v":52157,"vw":34.734196},{"c":34.89,"h":34.9885,"l":34.4954,"n":146,"o":34.56,"t":"2025-03-04T05:00:00Z","v":106968,"vw":34.700597},{"c":35.16,"h":35.2,"l":34.9601,"n":73,"o":34.9601,"t":"2025-03-05T05:00:00Z","v":5938,"vw":35.126257},{"c":34.97,"h":35.1215,"l":34.705,"n":76,"o":34.82,"t":"2025-03-06T05:00:00Z","v":9294,"vw":34.886808},{"c":35.39,"h":35.39,"l":35.09,"n":78,"o":35.1575,"t":"2025-03-07T05:00:00Z","v":27909,"vw":35.314039},{"c":35.58,"h":35.6499,"l":35.38,"n":98,"o":35.45,"t":"2025-03-10T04:00:00Z","v":8432,"vw":35.503379},{"c":35.46,"h":35.63,"l":35.39,"n":86,"o":35.39,"t":"2025-03-11T04:00:00Z","v":10264,"vw":35.543563},{"c":35.49,"h":35.4995,"l":35.3364,"n":183,"o":35.38,"t":"2025-03-12T04:00:00Z","v":18741,"vw":35.443498},{"c":35.48,"h":35.5889,"l":35.45,"n":324,"o":35.51,"t":"2025-03-13T04:00:00Z","v":54848,"vw":35.535733},{"c":35.18,"h":35.2707,"l":35.041,"n":110,"o":35.14,"t":"2025-03-14T04:00:00Z","v":6370,"vw":35.135056},{"c":35.75,"h":35.75,"l":35.41,"n":195,"o":35.41,"t":"2025-03-17T04:00:00Z","v":51894,"vw":35.55701},{"c":35.77,"h":35.9327,"l":35.72,"n":155,"o":35.79,"t":"2025-03-18T04:00:00Z","v":10662,"vw":35.801839},{"c":35.82,"h":35.9,"l":35.7601,"n":106,"o":35.79,"t":"2025-03-19T04:00:00Z","v":8839,"vw":35.808735},{"c":35.8,"h":35.95,"l":35.2,"n":936,"o":35.2,"t":"2025-03-20T04:00:00Z","v":18058,"vw":35.875226},{"c":35.595,"h":35.74,"l":35.55,"n":56,"o":35.7,"t":"2025-03-21T04:00:00Z","v":3445,"vw":35.632116},{"c":35.59,"h":35.74,"l":35.5,"n":65,"o":35.74,"t":"2025-03-24T04:00:00Z","v":5618,"vw":35.567774},{"c":35.59,"h":35.71,"l":35.51,"n":83,"o":35.65,"t":"2025-03-25T04:00:00Z","v":9619,"vw":35.569436},{"c":35.38,"h":35.555,"l":35.37,"n":94,"o":35.5,"t":"2025-03-26T04:00:00Z","v":22725,"vw":35.520803},{"c":35.25,"h":35.37,"l":35.0808,"n":100,"o":35.2,"t":"2025-03-27T04:00:00Z","v":31342,"vw":35.159486},{"c":35.275,"h":35.3,"l":35.19,"n":57,"o":35.1941,"t":"2025-03-28T04:00:00Z","v":2627,"vw":35.266475},{"c":35.16,"h":35.2168,"l":35.105,"n":150,"o":35.11,"t":"2025-03-31T04:00:00Z","v":14385,"vw":35.136627},{"c":35.87,"h":35.9,"l":35.37,"n":186,"o":35.4095,"t":"2025-04-01T04:00:00Z","v":24677,"vw":35.762053},{"c":36.21,"h":36.27,"l":35.83,"n":170,"o":35.87,"t":"2025-04-02T04:00:00Z","v":60069,"vw":36.065567},{"c":36.05,"h":36.16,"l":35.92,"n":76,"o":36.1,"t":"2025-04-03T04:00:00Z","v":26555,"vw":36.130089},{"c":34.75,"h":35.3,"l":34.7318,"n":1132,"o":35.3,"t":"2025-04-04T04:00:00Z","v":387378,"vw":34.879506},{"c":34.04,"h":34.61,"l":33.94,"n":161,"o":34.42,"t":"2025-04-07T04:00:00Z","v":14935,"vw":34.281239},{"c":34.51,"h":34.51,"l":33.75,"n":194,"o":34.43,"t":"2025-04-08T04:00:00Z","v":40665,"vw":34.185045},{"c":34.49,"h":34.67,"l":33.69,"n":697,"o":33.71,"t":"2025-04-09T04:00:00Z","v":70606,"vw":34.35251},{"c":34.3,"h":34.559,"l":34.24,"n":524,"o":34.54,"t":"2025-04-10T04:00:00Z","v":26541,"vw":34.385815},{"c":35,"h":35.02,"l":34.61,"n":105,"o":34.61,"t":"2025-04-11T04:00:00Z","v":10295,"vw":34.936506},{"c":34.95,"h":35.05,"l":34.8047,"n":52,"o":35,"t":"2025-04-14T04:00:00Z","v":4353,"vw":34.942885},{"c":34.82,"h":34.9557,"l":34.82,"n":77,"o":34.95,"t":"2025-04-15T04:00:00Z","v":7890,"vw":34.882797},{"c":35.34,"h":35.4,"l":35.1839,"n":77,"o":35.2,"t":"2025-04-16T04:00:00Z","v":7345,"vw":35.290342},{"c":35.47,"h":35.65,"l":35.47,"n":111,"o":35.61,"t":"2025-04-17T04:00:00Z","v":185613,"vw":35.547461},{"c":35.37,"h":35.76,"l":35.36,"n":124,"o":35.6,"t":"2025-04-21T04:00:00Z","v":15308,"vw":35.426802},{"c":35.96,"h":35.98,"l":35.7093,"n":131,"o":35.7093,"t":"2025-04-22T04:00:00Z","v":18677,"vw":35.938654},{"c":35.87,"h":36.03,"l":35.87,"n":69,"o":35.9396,"t":"2025-04-23T04:00:00Z","v":25956,"vw":35.927068},{"c":36.38,"h":36.4,"l":36.093,"n":201,"o":36.14,"t":"2025-04-24T04:00:00Z","v":168503,"vw":36.374576},{"c":36.53,"h":36.635,"l":36.5,"n":129,"o":36.5,"t":"2025-04-25T04:00:00Z","v":8456,"vw":36.574174},{"c":36.28,"h":36.395,"l":36.08,"n":383,"o":36.08,"t":"2025-04-28T04:00:00Z","v":171833,"vw":36.363817},{"c":36.06,"h":36.23,"l":35.91,"n":121,"o":36.23,"t":"2025-04-29T04:00:00Z","v":12970,"vw":35.99617},{"c":35.82,"h":35.85,"l":35.6501,"n":90,"o":35.74,"t":"2025-04-30T04:00:00Z","v":8939,"vw":35.705209},{"c":35.54,"h":35.56,"l":35.42,"n":163,"o":35.49,"t":"2025-05-01T04:00:00Z","v":32904,"vw":35.496177},{"c":35.88,"h":35.94,"l":35.725,"n":84,"o":35.94,"t":"2025-05-02T04:00:00Z","v":7640,"vw":35.822944},{"c":35.68,"h":35.8,"l":35.53,"n":151,"o":35.8,"t":"2025-05-05T04:00:00Z","v":283142,"vw":35.66701},{"c":35.7,"h":35.87,"l":35.7,"n":128,"o":35.72,"t":"2025-05-06T04:00:00Z","v":32625,"vw":35.774619},{"c":35.79,"h":35.9399,"l":35.7,"n":217,"o":35.85,"t":"2025-05-07T04:00:00Z","v":13841,"vw":35.790236},{"c":35.9,"h":35.9,"l":35.61,"n":83,"o":35.61,"t":"2025-05-08T04:00:00Z","v":24548,"vw":35.744505},{"c":35.98,"h":36.085,"l":35.82,"n":131,"o":36.085,"t":"2025-05-09T04:00:00Z","v":19349,"vw":35.950168},{"c":35.89,"h":35.98,"l":35.8201,"n":135,"o":35.98,"t":"2025-05-12T04:00:00Z","v":13153,"vw":35.894167},{"c":36.48,"h":36.529,"l":36.125,"n":530,"o":36.25,"t":"2025-05-13T04:00:00Z","v":48207,"vw":36.312757},{"c":36.28,"h":36.44,"l":36.245,"n":83,"o":36.4,"t":"2025-05-14T04:00:00Z","v":11491,"vw":36.338138},{"c":36.55,"h":36.56,"l":35.98,"n":126,"o":36.06,"t":"2025-05-15T04:00:00Z","v":7972,"vw":36.307634},{"c":36.54,"h":36.55,"l":36.41,"n":58,"o":36.495,"t":"2025-05-16T04:00:00Z","v":161673,"vw":36.430597},{"c":36.79,"h":36.79,"l":36.68,"n":93,"o":36.68,"t":"2025-05-19T04:00:00Z","v":25351,"vw":36.764732},{"c":36.79,"h":36.94,"l":36.73,"n":94,"o":36.85,"t":"2025-05-20T04:00:00Z","v":18606,"vw":36.831517},{"c":36.9,"h":37.04,"l":36.7938,"n":186,"o":36.9,"t":"2025-05-21T04:00:00Z","v":17287,"vw":36.940923},{"c":36.54,"h":36.6199,"l":36.49,"n":106,"o":36.52,"t":"2025-05-22T04:00:00Z","v":5346,"vw":36.55632},{"c":36.2,"h":36.239,"l":36.04,"n":73,"o":36.1,"t":"2025-05-23T04:00:00Z","v":4108,"vw":36.156462},{"c":36.04,"h":36.21,"l":35.8801,"n":111,"o":36.14,"t":"2025-05-27T04:00:00Z","v":10243,"vw":36.081639},{"c":35.6,"h":35.87,"l":35.6,"n":139,"o":35.83,"t":"2025-05-28T04:00:00Z","v":167947,"vw":35.636421},{"c":35.48,"h":35.48,"l":35.2517,"n":215,"o":35.45,"t":"2025-05-29T04:00:00Z","v":24939,"vw":35.37856},{"c":35.66,"h":35.7099,"l":35.51,"n":98,"o":35.535,"t":"2025-05-30T04:00:00Z","v":8842,"vw":35.61606},{"c":35.52,"h":35.8,"l":35.495,"n":197,"o":35.68,"t":"2025-06-02T04:00:00Z","v":14639,"vw":35.65628},{"c":35.68,"h":35.8,"l":35.38,"n":147,"o":35.55,"t":"2025-06-03T04:00:00Z","v":70289,"vw":35.584521},{"c":35.78,"h":35.99,"l":35.74,"n":83,"o":35.99,"t":"2025-06-04T04:00:00Z","v":84805,"vw":35.813762},{"c":36.37,"h":36.37,"l":36.05,"n":342,"o":36.1,"t":"2025-06-05T04:00:00Z","v":34058,"vw":36.272996},{"c":36.64,"h":36.71,"l":36.38,"n":119,"o":36.71,"t":"2025-06-06T04:00:00Z","v":14827,"vw":36.466508},{"c":36.47,"h":36.6,"l":36.37,"n":109,"o":36.6,"t":"2025-06-09T04:00:00Z","v":12338,"vw":36.484953},{"c":36.08,"h":36.47,"l":36.03,"n":100,"o":36.47,"t":"2025-06-10T04:00:00Z","v":8974,"vw":36.340323},{"c":35.98,"h":36.15,"l":35.9732,"n":59,"o":36.08,"t":"2025-06-11T04:00:00Z","v":8983,"vw":36.052149},{"c":36,"h":36.0836,"l":35.94,"n":161,"o":36.0836,"t":"2025-06-12T04:00:00Z","v":10434,"vw":36.008539},{"c":35.85,"h":36.03,"l":35.71,"n":152,"o":35.75,"t":"2025-06-13T04:00:00Z","v":12730,"vw":35.873559},{"c":36.215,"h":36.28,"l":35.8,"n":112,"o":35.8,"t":"2025-06-16T04:00:00Z","v":8702,"vw":36.011468},{"c":35.77,"h":36.1399,"l":35.75,"n":94,"o":36.1399,"t":"2025-06-17T04:00:00Z","v":5009,"vw":35.883747},{"c":35.59,"h":35.8,"l":35.58,"n":103,"o":35.8,"t":"2025-06-18T04:00:00Z","v":10272,"vw":35.646757},{"c":35.24,"h":35.41,"l":35.14,"n":492,"o":35.34,"t":"2025-06-20T04:00:00Z","v":7956,"vw":35.29398},{"c":35.26,"h":35.38,"l":35.1905,"n":528,"o":35.26,"t":"2025-06-23T04:00:00Z","v":9121,"vw":35.303265},{"c":35,"h":35.25,"l":35,"n":143,"o":35.17,"t":"2025-06-24T04:00:00Z","v":6924,"vw":35.157468},{"c":34.73,"h":34.93,"l":34.6001,"n":167,"o":34.93,"t":"2025-06-25T04:00:00Z","v":12256,"vw":34.765625},{"c":34.86,"h":34.905,"l":34.73,"n":108,"o":34.77,"t":"2025-06-26T04:00:00Z","v":8943,"vw":34.830743},{"c":35.01,"h":35.11,"l":34.74,"n":120,"o":34.83,"t":"2025-06-27T04:00:00Z","v":25148,"vw":34.954424},{"c":34.87,"h":35.16,"l":34.7709,"n":201,"o":35.16,"t":"2025-06-30T04:00:00Z","v":68789,"vw":34.828541},{"c":34.22,"h":34.41,"l":34.15,"n":292,"o":34.41,"t":"2025-07-01T04:00:00Z","v":19231,"vw":34.281265},{"c":34.5,"h":34.56,"l":34.12,"n":204,"o":34.1536,"t":"2025-07-02T04:00:00Z","v":37554,"vw":34.259127},{"c":34.53,"h":34.7,"l":34.4969,"n":175,"o":34.4969,"t":"2025-07-03T04:00:00Z","v":14654,"vw":34.581562},{"c":34.15,"h":34.2999,"l":34.11,"n":234,"o":34.11,"t":"2025-07-07T04:00:00Z","v":577051,"vw":34.178},{"c":34.23,"h":34.3,"l":34.075,"n":222,"o":34.3,"t":"2025-07-08T04:00:00Z","v":44591,"vw":34.173255},{"c":34.4,"h":34.53,"l":34.258,"n":157,"o":34.33,"t":"2025-07-09T04:00:00Z","v":16413,"vw":34.435883},{"c":34.31,"h":34.46,"l":34.25,"n":152,"o":34.29,"t":"2025-07-10T04:00:00Z","v":334633,"vw":34.254877},{"c":34.37,"h":34.4776,"l":34.31,"n":131,"o":34.45,"t":"2025-07-11T04:00:00Z","v":9850,"vw":34.399917},{"c":34.4,"h":34.51,"l":34.32,"n":117,"o":34.45,"t":"2025-07-14T04:00:00Z","v":8129,"vw":34.434061},{"c":34.11,"h":34.37,"l":34.11,"n":88,"o":34.36,"t":"2025-07-15T04:00:00Z","v":4947,"vw":34.261169},{"c":34.455,"h":34.53,"l":34.3301,"n":72,"o":34.3385,"t":"2025-07-16T04:00:00Z","v":4016,"vw":34.394196},{"c":34.41,"h":34.42,"l":34.15,"n":134,"o":34.35,"t":"2025-07-17T04:00:00Z","v":12132,"vw":34.376878},{"c":34.605,"h":34.8,"l":34.5404,"n":115,"o":34.67,"t":"2025-07-18T04:00:00Z","v":5905,"vw":34.680612},{"c":34.53,"h":34.6,"l":34.3101,"n":158,"o":34.6,"t":"2025-07-21T04:00:00Z","v":11671,"vw":34.477746},{"c":34.56,"h":34.65,"l":34.4968,"n":170,"o":34.57,"t":"2025-07-22T04:00:00Z","v":14129,"vw":34.597764},{"c":34.86,"h":34.88,"l":34.61,"n":167,"o":34.69,"t":"2025-07-23T04:00:00Z","v":11709,"vw":34.810782},{"c":34.855,"h":35.01,"l":34.675,"n":70,"o":35.01,"t":"2025-07-24T04:00:00Z","v":8102,"vw":34.876882},{"c":34.73,"h":34.73,"l":34.63,"n":95,"o":34.69,"t":"2025-07-25T04:00:00Z","v":2778,"vw":34.658134},{"c":34.915,"h":34.9536,"l":34.69,"n":114,"o":34.69,"t":"2025-07-28T04:00:00Z","v":8191,"vw":34.822127},{"c":34.61,"h":34.7,"l":34.46,"n":91,"o":34.66,"t":"2025-07-29T04:00:00Z","v":7986,"vw":34.604199},{"c":34.59,"h":34.7261,"l":34.4917,"n":78,"o":34.69,"t":"2025-07-30T04:00:00Z","v":5786,"vw":34.647506},{"c":34.6,"h":34.7853,"l":34.487,"n":75,"o":34.7,"t":"2025-07-31T04:00:00Z","v":5530,"vw":34.578037},{"c":34.2,"h":34.2772,"l":34.1001,"n":86,"o":34.27,"t":"2025-08-01T04:00:00Z","v":4674,"vw":34.201703},{"c":34.2751,"h":34.35,"l":34.21,"n":88,"o":34.35,"t":"2025-08-04T04:00:00Z","v":3098,"vw":34.282947},{"c":34.555,"h":34.62,"l":34.3806,"n":74,"o":34.3806,"t":"2025-08-05T04:00:00Z","v":10370,"vw":34.54895},{"c":34.575,"h":34.606,"l":34.4,"n":78,"o":34.45,"t":"2025-08-06T04:00:00Z","v":4908,"vw":34.516877},{"c":34.9404,"h":34.99,"l":34.7096,"n":146,"o":34.75,"t":"2025-08-07T04:00:00Z","v":21187,"vw":34.863207},{"c":34.87,"h":35.19,"l":34.87,"n":76,"o":35.09,"t":"2025-08-08T04:00:00Z","v":14604,"vw":34.920781},{"c":35.53,"h":35.6,"l":35.42,"n":88,"o":35.52,"t":"2025-08-11T04:00:00Z","v":9149,"vw":35.520323},{"c":35.67,"h":35.75,"l":35.53,"n":95,"o":35.555,"t":"2025-08-12T04:00:00Z","v":7045,"vw":35.625301},{"c":35.795,"h":35.94,"l":35.69,"n":80,"o":35.9064,"t":"2025-08-13T04:00:00Z","v":14228,"vw":35.831183},{"c":35.445,"h":35.53,"l":35.3801,"n":81,"o":35.53,"t":"2025-08-14T04:00:00Z","v":5477,"vw":35.448575},{"c":35.945,"h":36.03,"l":35.49,"n":90,"o":35.49,"t":"2025-08-15T04:00:00Z","v":5808,"vw":35.716508},{"c":35.97,"h":36.02,"l":35.82,"n":245,"o":35.95,"t":"2025-08-18T04:00:00Z","v":26138,"vw":35.925178},{"c":36.115,"h":36.1899,"l":35.8687,"n":135,"o":35.8687,"t":"2025-08-19T04:00:00Z","v":11401,"vw":36.097099},{"c":36.205,"h":36.28,"l":36.0634,"n":111,"o":36.22,"t":"2025-08-20T04:00:00Z","v":11996,"vw":36.198372},{"c":36.325,"h":36.3593,"l":36.115,"n":89,"o":36.32,"t":"2025-08-21T04:00:00Z","v":12734,"vw":36.279466},{"c":36.73,"h":36.85,"l":36.31,"n":103,"o":36.31,"t":"2025-08-22T04:00:00Z","v":8154,"vw":36.712197},{"c":36.74,"h":36.875,"l":36.62,"n":102,"o":36.64,"t":"2025-08-25T04:00:00Z","v":7295,"vw":36.676744},{"c":36.465,"h":36.55,"l":36.395,"n":269,"o":36.55,"t":"2025-08-26T04:00:00Z","v":34597,"vw":36.471301},{"c":36.8334,"h":36.948,"l":36.67,"n":264,"o":36.67,"t":"2025-08-27T04:00:00Z","v":21008,"vw":36.859267},{"c":36.6744,"h":36.79,"l":36.56,"n":68,"o":36.725,"t":"2025-08-28T04:00:00Z","v":4638,"vw":36.706199},{"c":36.995,"h":36.995,"l":36.6527,"n":80,"o":36.77,"t":"2025-08-29T04:00:00Z","v":7573,"vw":36.872192},{"c":36.575,"h":36.62,"l":36.54,"n":111,"o":36.59,"t":"2025-09-02T04:00:00Z","v":7618,"vw":36.577064},{"c":36.56,"h":36.59,"l":36.36,"n":288,"o":36.58,"t":"2025-09-03T04:00:00Z","v":39387,"vw":36.516223},{"c":36.205,"h":36.35,"l":36.1357,"n":177,"o":36.35,"t":"2025-09-04T04:00:00Z","v":63750,"vw":36.219938},{"c":36.185,"h":36.26,"l":36.01,"n":117,"o":36.01,"t":"2025-09-05T04:00:00Z","v":9487,"vw":36.180046},{"c":36.3319,"h":36.36,"l":36.03,"n":103,"o":36.19,"t":"2025-09-08T04:00:00Z","v":16421,"vw":36.277111},{"c":36.085,"h":36.43,"l":36,"n":190,"o":36.37,"t":"2025-09-09T04:00:00Z","v":14053,"vw":36.180072},{"c":36.29,"h":36.38,"l":36.2109,"n":234,"o":36.28,"t":"2025-09-10T04:00:00Z","v":494176,"vw":36.297215},{"c":36.445,"h":36.53,"l":36.28,"n":146,"o":36.28,"t":"2025-09-11T04:00:00Z","v":15690,"vw":36.44255},{"c":36.615,"h":36.629,"l":36.441,"n":103,"o":36.52,"t":"2025-09-12T04:00:00Z","v":4495,"vw":36.500264},{"c":37.15,"h":37.23,"l":37.08,"n":144,"o":37.08,"t":"2025-09-15T04:00:00Z","v":9031,"vw":37.147946},{"c":36.915,"h":37.19,"l":36.915,"n":103,"o":37.14,"t":"2025-09-16T04:00:00Z","v":14205,"vw":37.013182},{"c":36.24,"h":36.55,"l":36.07,"n":192,"o":36.5,"t":"2025-09-17T04:00:00Z","v":12463,"vw":36.235629},{"c":36.11,"h":36.14,"l":35.9607,"n":132,"o":36,"t":"2025-09-18T04:00:00Z","v":14087,"vw":36.049803},{"c":35.8,"h":35.99,"l":35.73,"n":106,"o":35.73,"t":"2025-09-19T04:00:00Z","v":8677,"vw":35.879501},{"c":35.765,"h":35.806,"l":35.5901,"n":151,"o":35.64,"t":"2025-09-22T04:00:00Z","v":8615,"vw":35.696907},{"c":35.695,"h":35.92,"l":35.6117,"n":96,"o":35.69,"t":"2025-09-23T04:00:00Z","v":10476,"vw":35.731074},{"c":35.805,"h":35.955,"l":35.78,"n":187,"o":35.86,"t":"2025-09-24T04:00:00Z","v":19698,"vw":35.829858},{"c":35.765,"h":35.86,"l":35.6,"n":59,"o":35.86,"t":"2025-09-25T04:00:00Z","v":2762,"vw":35.773072},{"c":36,"h":36.04,"l":35.8235,"n":81,"o":35.83,"t":"2025-09-26T04:00:00Z","v":178972,"vw":35.998891},{"c":35.7949,"h":36,"l":35.75,"n":229,"o":35.94,"t":"2025-09-29T04:00:00Z","v":34565,"vw":35.806663},{"c":35.655,"h":35.772,"l":35.5901,"n":81,"o":35.73,"t":"2025-09-30T04:00:00Z","v":4799,"vw":35.696443},{"c":35.7,"h":35.73,"l":35.57,"n":85,"o":35.57,"t":"2025-10-01T04:00:00Z","v":4630,"vw":35.623234},{"c":35.49,"h":35.6099,"l":35.382,"n":747,"o":35.54,"t":"2025-10-02T04:00:00Z","v":133878,"vw":35.44332},{"c":35.55,"h":35.57,"l":35.45,"n":83,"o":35.53,"t":"2025-10-03T04:00:00Z","v":7473,"vw":35.513231},{"c":35.62,"h":35.64,"l":35.4605,"n":157,"o":35.59,"t":"2025-10-06T04:00:00Z","v":12517,"vw":35.545117},{"c":35.41,"h":35.41,"l":35.3188,"n":92,"o":35.3784,"t":"2025-10-07T04:00:00Z","v":8603,"vw":35.360131},{"c":35.425,"h":35.4643,"l":35.37,"n":54,"o":35.37,"t":"2025-10-08T04:00:00Z","v":1821,"vw":35.423149},{"c":35.24,"h":35.37,"l":35.1701,"n":88,"o":35.37,"t":"2025-10-09T04:00:00Z","v":8816,"vw":35.279756},{"c":35.03,"h":35.1261,"l":34.85,"n":107,"o":35.1261,"t":"2025-10-10T04:00:00Z","v":3433,"vw":35.002654},{"c":35.17,"h":35.21,"l":35.12,"n":92,"o":35.12,"t":"2025-10-13T04:00:00Z","v":5961,"vw":35.176357},{"c":35.37,"h":35.59,"l":35.33,"n":375,"o":35.38,"t":"2025-10-14T04:00:00Z","v":562198,"vw":35.412506},{"c":35.355,"h":35.61,"l":35.302,"n":77,"o":35.6,"t":"2025-10-15T04:00:00Z","v":6697,"vw":35.527451},{"c":35.535,"h":35.5775,"l":35.5,"n":90,"o":35.525,"t":"2025-10-16T04:00:00Z","v":4859,"vw":35.546235},{"c":35.33,"h":35.3877,"l":35.242,"n":56,"o":35.29,"t":"2025-10-17T04:00:00Z","v":1625,"vw":35.332491},{"c":35.64,"h":35.7,"l":35.41,"n":124,"o":35.7,"t":"2025-10-20T04:00:00Z","v":6222,"vw":35.531435},{"c":35.705,"h":35.749,"l":35.53,"n":170,"o":35.545,"t":"2025-10-21T04:00:00Z","v":43690,"vw":35.646712},{"c":35.865,"h":36.01,"l":35.81,"n":121,"o":35.93,"t":"2025-10-22T04:00:00Z","v":8075,"vw":35.875783},{"c":35.8,"h":36.1541,"l":35.762,"n":115,"o":36.15,"t":"2025-10-23T04:00:00Z","v":6550,"vw":35.878697},{"c":35.3007,"h":35.71,"l":35.3007,"n":253,"o":35.71,"t":"2025-10-24T04:00:00Z","v":23021,"vw":35.422508},{"c":34.95,"h":35.21,"l":34.87,"n":252,"o":35.21,"t":"2025-10-27T04:00:00Z","v":22066,"vw":34.959133},{"c":34.835,"h":35.0482,"l":34.77,"n":142,"o":34.86,"t":"2025-10-28T04:00:00Z","v":9324,"vw":34.827201},{"c":35.04,"h":35.1888,"l":34.8,"n":98,"o":34.8,"t":"2025-10-29T04:00:00Z","v":5892,"vw":35.043156},{"c":35,"h":35.01,"l":34.78,"n":46,"o":34.7899,"t":"2025-10-30T04:00:00Z","v":3041,"vw":34.942149},{"c":35.065,"h":35.109,"l":34.92,"n":213,"o":34.99,"t":"2025-10-31T04:00:00Z","v":14306,"vw":35.018394},{"c":35.82,"h":35.85,"l":35.32,"n":83,"o":35.41,"t":"2025-11-03T05:00:00Z","v":2723,"vw":35.68303},{"c":35.45,"h":35.75,"l":35.45,"n":164,"o":35.69,"t":"2025-11-04T05:00:00Z","v":70965,"vw":35.539843},{"c":35.315,"h":35.63,"l":35.315,"n":155,"o":35.63,"t":"2025-11-05T05:00:00Z","v":17687,"vw":35.367956},{"c":34.7191,"h":34.95,"l":34.7,"n":81,"o":34.915,"t":"2025-11-06T05:00:00Z","v":9507,"vw":34.802244},{"c":34.86,"h":34.88,"l":34.71,"n":89,"o":34.83,"t":"2025-11-07T05:00:00Z","v":10088,"vw":34.813954},{"c":35.485,"h":35.485,"l":34.8854,"n":75,"o":34.91,"t":"2025-11-10T05:00:00Z","v":3325,"vw":35.045419},{"c":35.34,"h":35.45,"l":35.31,"n":97,"o":35.3657,"t":"2025-11-11T05:00:00Z","v":8888,"vw":35.384831},{"c":35.13,"h":35.16,"l":35.04,"n":145,"o":35.13,"t":"2025-11-12T05:00:00Z","v":13666,"vw":35.111428},{"c":34.895,"h":35.1072,"l":34.84,"n":141,"o":35.09,"t":"2025-11-13T05:00:00Z","v":6325,"vw":34.943786},{"c":34.68,"h":35.08,"l":34.65,"n":173,"o":34.9,"t":"2025-11-14T05:00:00Z","v":9336,"vw":34.863493},{"c":35.135,"h":35.135,"l":34.87,"n":100,"o":34.87,"t":"2025-11-17T05:00:00Z","v":8199,"vw":35.003557},{"c":35.12,"h":35.21,"l":35.06,"n":89,"o":35.06,"t":"2025-11-18T05:00:00Z","v":4455,"vw":35.133883},{"c":34.69,"h":35.01,"l":34.66,"n":98,"o":35.01,"t":"2025-11-19T05:00:00Z","v":4435,"vw":34.791471},{"c":34.51,"h":34.82,"l":34.48,"n":138,"o":34.82,"t":"2025-11-20T05:00:00Z","v":9021,"vw":34.599451},{"c":34.435,"h":34.48,"l":34.1432,"n":147,"o":34.19,"t":"2025-11-21T05:00:00Z","v":23862,"vw":34.401301},{"c":34.16,"h":34.29,"l":34.07,"n":167,"o":34.09,"t":"2025-11-24T05:00:00Z","v":10488,"vw":34.183291},{"c":34.38,"h":34.49,"l":34.2156,"n":110,"o":34.222,"t":"2025-11-25T05:00:00Z","v":7082,"vw":34.355644},{"c":34.76,"h":34.83,"l":34.7512,"n":53,"o":34.765,"t":"2025-11-26T05:00:00Z","v":1604,"vw":34.772821},{"c":35.1204,"h":35.15,"l":34.88,"n":66,"o":34.88,"t":"2025-11-28T05:00:00Z","v":2304,"vw":35.098963},{"c":35.02,"h":35.11,"l":34.93,"n":128,"o":35.06,"t":"2025-12-01T05:00:00Z","v":16629,"vw":34.975932},{"c":35.15,"h":35.2499,"l":34.99,"n":113,"o":34.99,"t":"2025-12-02T05:00:00Z","v":9635,"vw":35.194911},{"c":35.05,"h":35.15,"l":34.99,"n":88,"o":35.14,"t":"2025-12-03T05:00:00Z","v":9785,"vw":35.073316},{"c":35.195,"h":35.23,"l":35.1,"n":68,"o":35.12,"t":"2025-12-04T05:00:00Z","v":18292,"vw":35.20087},{"c":35.38,"h":35.38,"l":35.1801,"n":155,"o":35.3,"t":"2025-12-05T05:00:00Z","v":10543,"vw":35.24301},{"c":35.12,"h":35.25,"l":35.04,"n":76,"o":35.25,"t":"2025-12-08T05:00:00Z","v":2358,"vw":35.199077},{"c":35.13,"h":35.185,"l":35.03,"n":98,"o":35.03,"t":"2025-12-09T05:00:00Z","v":7837,"vw":35.124946},{"c":35.28,"h":35.302,"l":35.19,"n":104,"o":35.19,"t":"2025-12-10T05:00:00Z","v":7245,"vw":35.239103},{"c":35.44,"h":35.44,"l":35.36,"n":93,"o":35.36,"t":"2025-12-11T05:00:00Z","v":3113,"vw":35.412311},{"c":35.26,"h":35.44,"l":35.225,"n":74,"o":35.41,"t":"2025-12-12T05:00:00Z","v":5146,"vw":35.299379},{"c":35.0399,"h":35.08,"l":34.89,"n":61,"o":35.08,"t":"2025-12-15T05:00:00Z","v":3272,"vw":35.012082},{"c":34.895,"h":35,"l":34.84,"n":88,"o":35,"t":"2025-12-16T05:00:00Z","v":6022,"vw":34.878232},{"c":34.805,"h":34.89,"l":34.7301,"n":98,"o":34.845,"t":"2025-12-17T05:00:00Z","v":9090,"vw":34.841776},{"c":34.76,"h":34.815,"l":34.7,"n":64,"o":34.7,"t":"2025-12-18T05:00:00Z","v":4274,"vw":34.78376},{"c":34.86,"h":34.91,"l":34.74,"n":139,"o":34.74,"t":"2025-12-19T05:00:00Z","v":15095,"vw":34.877893},{"c":33.9469,"h":34.01,"l":33.88,"n":527,"o":33.96,"t":"2025-12-22T05:00:00Z","v":76410,"vw":33.957501},{"c":34.04,"h":34.07,"l":33.96,"n":174,"o":33.96,"t":"2025-12-23T05:00:00Z","v":22108,"vw":33.987499},{"c":34.155,"h":34.2344,"l":34.09,"n":111,"o":34.14,"t":"2025-12-24T05:00:00Z","v":9240,"vw":34.136569},{"c":34.235,"h":34.3,"l":34.18,"n":162,"o":34.3,"t":"2025-12-26T05:00:00Z","v":9662,"vw":34.245305},{"c":34.215,"h":34.32,"l":34.18,"n":155,"o":34.24,"t":"2025-12-29T05:00:00Z","v":23689,"vw":34.228583},{"c":34.11,"h":34.19,"l":34.0101,"n":277,"o":34.0101,"t":"2025-12-30T05:00:00Z","v":31830,"vw":34.10076},{"c":34,"h":34.1599,"l":33.9501,"n":307,"o":34.06,"t":"2025-12-31T05:00:00Z","v":52667,"vw":34.045688},{"c":34.055,"h":34.0607,"l":33.9,"n":163,"o":34.04,"t":"2026-01-02T05:00:00Z","v":29552,"vw":33.983489},{"c":34.41,"h":34.44,"l":34.24,"n":170,"o":34.26,"t":"2026-01-05T05:00:00Z","v":41858,"vw":34.387687},{"c":34.41,"h":34.5499,"l":34.37,"n":123,"o":34.485,"t":"2026-01-06T05:00:00Z","v":18125,"vw":34.422227},{"c":34.495,"h":34.57,"l":34.472,"n":396,"o":34.52,"t":"2026-01-07T05:00:00Z","v":23925,"vw":34.515598},{"c":34.595,"h":34.66,"l":34.5605,"n":173,"o":34.65,"t":"2026-01-08T05:00:00Z","v":26139,"vw":34.592671},{"c":34.315,"h":34.57,"l":34.28,"n":235,"o":34.505,"t":"2026-01-09T05:00:00Z","v":22824,"vw":34.361959},{"c":34.11,"h":34.51,"l":34.01,"n":193,"o":34.36,"t":"2026-01-12T05:00:00Z","v":12023,"vw":34.215823},{"c":34.0752,"h":34.2,"l":34,"n":489,"o":34.02,"t":"2026-01-13T05:00:00Z","v":118567,"vw":34.036628},{"c":33.9146,"h":34.1,"l":33.89,"n":186,"o":34.07,"t":"2026-01-14T05:00:00Z","v":104067,"vw":33.984762},{"c":34.0652,"h":34.1299,"l":34.0508,"n":167,"o":34.09,"t":"2026-01-15T05:00:00Z","v":14881,"vw":34.08825},{"c":34.0801,"h":34.22,"l":34.02,"n":75,"o":34.22,"t":"2026-01-16T05:00:00Z","v":6232,"vw":34.147569},{"c":33.99,"h":34.09,"l":33.99,"n":146,"o":34.09,"t":"2026-01-20T05:00:00Z","v":6923,"vw":34.017357},{"c":34.0392,"h":34.08,"l":33.99,"n":312,"o":34.06,"t":"2026-01-21T05:00:00Z","v":48042,"vw":34.033492},{"c":34.12,"h":34.17,"l":34.1101,"n":96,"o":34.12,"t":"2026-01-22T05:00:00Z","v":7339,"vw":34.133731},{"c":34.31,"h":34.3244,"l":34.1062,"n":280,"o":34.2,"t":"2026-01-23T05:00:00Z","v":37615,"vw":34.295671},{"c":34.32,"h":34.42,"l":34.26,"n":169,"o":34.32,"t":"2026-01-26T05:00:00Z","v":12832,"vw":34.320453},{"c":34.47,"h":34.48,"l":34.4,"n":116,"o":34.46,"t":"2026-01-27T05:00:00Z","v":10716,"vw":34.423939},{"c":34.4997,"h":34.5399,"l":34.43,"n":198,"o":34.47,"t":"2026-01-28T05:00:00Z","v":20529,"vw":34.488082},{"c":34.511,"h":34.63,"l":34.38,"n":399,"o":34.56,"t":"2026-01-29T05:00:00Z","v":103629,"vw":34.501989},{"c":34.18,"h":34.34,"l":34.07,"n":172,"o":34.33,"t":"2026-01-30T05:00:00Z","v":21049,"vw":34.212662},{"c":34.15,"h":34.22,"l":34.06,"n":171,"o":34.1,"t":"2026-02-02T05:00:00Z","v":19809,"vw":34.162878},{"c":34.34,"h":34.37,"l":34.2401,"n":263,"o":34.25,"t":"2026-02-03T05:00:00Z","v":52573,"vw":34.309656},{"c":34.38,"h":34.56,"l":34.245,"n":189,"o":34.285,"t":"2026-02-04T05:00:00Z","v":18334,"vw":34.333912},{"c":34.375,"h":34.44,"l":34.17,"n":136,"o":34.28,"t":"2026-02-05T05:00:00Z","v":14528,"vw":34.383129},{"c":34.34,"h":34.56,"l":34.21,"n":169,"o":34.5,"t":"2026-02-06T05:00:00Z","v":32980,"vw":34.337446},{"c":34.28,"h":34.3999,"l":34.23,"n":450,"o":34.23,"t":"2026-02-09T05:00:00Z","v":74532,"vw":34.305359},{"c":34.3,"h":34.4,"l":34.28,"n":517,"o":34.31,"t":"2026-02-10T05:00:00Z","v":82917,"vw":34.33745},{"c":34.38,"h":34.47,"l":34.29,"n":202,"o":34.29,"t":"2026-02-11T05:00:00Z","v":13218,"vw":34.384575},{"c":34.52,"h":34.57,"l":34.4293,"n":135,"o":34.44,"t":"2026-02-12T05:00:00Z","v":12695,"vw":34.506034},{"c":34.35,"h":34.48,"l":34.315,"n":65,"o":34.48,"t":"2026-02-13T05:00:00Z","v":18464,"vw":34.366072},{"c":34.2416,"h":34.34,"l":34.19,"n":198,"o":34.19,"t":"2026-02-17T05:00:00Z","v":10597,"vw":34.267547},{"c":34.4237,"h":34.45,"l":34.29,"n":129,"o":34.29,"t":"2026-02-18T05:00:00Z","v":11851,"vw":34.408603},{"c":34.48,"h":34.54,"l":34.3,"n":109,"o":34.3,"t":"2026-02-19T05:00:00Z","v":7206,"vw":34.424943},{"c":34.66,"h":34.91,"l":34.58,"n":1171,"o":34.6,"t":"2026-02-20T05:00:00Z","v":203923,"vw":34.721351},{"c":34.62,"h":34.8,"l":34.57,"n":451,"o":34.57,"t":"2026-02-23T05:00:00Z","v":94813,"vw":34.702935},{"c":34.6682,"h":34.72,"l":34.62,"n":184,"o":34.62,"t":"2026-02-24T05:00:00Z","v":12714,"vw":34.664404},{"c":34.8,"h":34.8799,"l":34.63,"n":250,"o":34.66,"t":"2026-02-25T05:00:00Z","v":240106,"vw":34.750647},{"c":34.72,"h":34.85,"l":34.62,"n":164,"o":34.85,"t":"2026-02-26T05:00:00Z","v":37327,"vw":34.804959},{"c":34.7194,"h":34.82,"l":34.67,"n":190,"o":34.82,"t":"2026-02-27T05:00:00Z","v":10885,"vw":34.707268},{"c":34.66,"h":34.72,"l":34.53,"n":158,"o":34.7,"t":"2026-03-02T05:00:00Z","v":12173,"vw":34.654394},{"c":34.7354,"h":34.75,"l":34.48,"n":172,"o":34.67,"t":"2026-03-03T05:00:00Z","v":14716,"vw":34.657553},{"c":34.83,"h":34.84,"l":34.63,"n":177,"o":34.63,"t":"2026-03-04T05:00:00Z","v":27326,"vw":34.794065},{"c":35.2,"h":35.22,"l":34.94,"n":661,"o":34.975,"t":"2026-03-05T05:00:00Z","v":140069,"vw":35.163685},{"c":35.65,"h":36.07,"l":35.44,"n":2542,"o":35.47,"t":"2026-03-06T05:00:00Z","v":446389,"vw":35.591577},{"c":35.43,"h":35.83,"l":35.39,"n":1681,"o":35.75,"t":"2026-03-09T04:00:00Z","v":313428,"vw":35.549514},{"c":35.53,"h":35.57,"l":35.36,"n":456,"o":35.41,"t":"2026-03-10T04:00:00Z","v":77149,"vw":35.460316},{"c":35.63,"h":35.74,"l":35.53,"n":342,"o":35.74,"t":"2026-03-11T04:00:00Z","v":48179,"vw":35.601314},{"c":35.66,"h":35.849,"l":35.62,"n":830,"o":35.65,"t":"2026-03-12T04:00:00Z","v":470621,"vw":35.770646},{"c":35.72,"h":35.79,"l":35.485,"n":540,"o":35.63,"t":"2026-03-13T04:00:00Z","v":68642,"vw":35.662495},{"c":35.33,"h":35.69,"l":35.26,"n":1026,"o":35.68,"t":"2026-03-16T04:00:00Z","v":167846,"vw":35.438883},{"c":35.54,"h":35.58,"l":35.41,"n":469,"o":35.56,"t":"2026-03-17T04:00:00Z","v":110031,"vw":35.469991},{"c":35.93,"h":35.95,"l":35.49,"n":1294,"o":35.56,"t":"2026-03-18T04:00:00Z","v":845530,"vw":35.875817},{"c":36.01,"h":36.0399,"l":35.81,"n":1140,"o":36,"t":"2026-03-19T04:00:00Z","v":402371,"vw":35.967975},{"c":35.81,"h":35.96,"l":35.79,"n":592,"o":35.86,"t":"2026-03-20T04:00:00Z","v":88066,"vw":35.84888},{"c":35.73,"h":35.77,"l":35.62,"n":854,"o":35.73,"t":"2026-03-23T04:00:00Z","v":208509,"vw":35.733455},{"c":35.91,"h":36.015,"l":35.76,"n":770,"o":35.8,"t":"2026-03-24T04:00:00Z","v":145142,"vw":35.872581},{"c":36.02,"h":36.065,"l":35.78,"n":396,"o":35.78,"t":"2026-03-25T04:00:00Z","v":60973,"vw":35.989543},{"c":36.1961,"h":36.26,"l":35.9189,"n":565,"o":35.99,"t":"2026-03-26T04:00:00Z","v":170395,"vw":36.08269},{"c":36.35,"h":36.47,"l":36.17,"n":2188,"o":36.35,"t":"2026-03-27T04:00:00Z","v":677549,"vw":36.327215},{"c":36.1959,"h":36.4181,"l":36.185,"n":910,"o":36.24,"t":"2026-03-30T04:00:00Z","v":143027,"vw":36.288482},{"c":36.47,"h":36.54,"l":36.25,"n":696,"o":36.31,"t":"2026-03-31T04:00:00Z","v":69237,"vw":36.37822},{"c":36.17,"h":36.255,"l":35.95,"n":1158,"o":36.2,"t":"2026-04-01T04:00:00Z","v":306558,"vw":36.17338},{"c":36.23,"h":36.37,"l":36.185,"n":693,"o":36.33,"t":"2026-04-02T04:00:00Z","v":114625,"vw":36.256667},{"c":36.41,"h":36.43,"l":36.21,"n":1016,"o":36.31,"t":"2026-04-06T04:00:00Z","v":193043,"vw":36.361642},{"c":36.05,"h":36.32,"l":36.045,"n":1239,"o":36.28,"t":"2026-04-07T04:00:00Z","v":368388,"vw":36.136553},{"c":35.83,"h":35.97,"l":35.61,"n":2059,"o":35.93,"t":"2026-04-08T04:00:00Z","v":512803,"vw":35.800247},{"c":35.84,"h":35.97,"l":35.7006,"n":808,"o":35.9,"t":"2026-04-09T04:00:00Z","v":153093,"vw":35.803898},{"c":35.8443,"h":35.99,"l":35.7501,"n":586,"o":35.99,"t":"2026-04-10T04:00:00Z","v":96563,"vw":35.850271},{"c":35.94,"h":36.1,"l":35.9,"n":990,"o":36.1,"t":"2026-04-13T04:00:00Z","v":468105,"vw":35.997615},{"c":36.1318,"h":36.1999,"l":36.01,"n":602,"o":36.09,"t":"2026-04-14T04:00:00Z","v":117806,"vw":36.106185},{"c":36.2047,"h":36.265,"l":36.085,"n":559,"o":36.13,"t":"2026-04-15T04:00:00Z","v":1100034,"vw":36.133109},{"c":36.145,"h":36.36,"l":36.13,"n":483,"o":36.24,"t":"2026-04-16T04:00:00Z","v":71000,"vw":36.217861},{"c":35.86,"h":36.09,"l":35.66,"n":914,"o":35.99,"t":"2026-04-17T04:00:00Z","v":238059,"vw":35.854331},{"c":36.025,"h":36.2,"l":35.98,"n":1102,"o":36.05,"t":"2026-04-20T04:00:00Z","v":155070,"vw":36.065796},{"c":36.23,"h":36.29,"l":36.07,"n":423,"o":36.1,"t":"2026-04-21T04:00:00Z","v":119316,"vw":36.165295},{"c":36.18,"h":36.36,"l":36.13,"n":411,"o":36.33,"t":"2026-04-22T04:00:00Z","v":433355,"vw":36.15197},{"c":36.5,"h":36.53,"l":36.17,"n":498,"o":36.18,"t":"2026-04-23T04:00:00Z","v":65394,"vw":36.432044},{"c":36.47,"h":36.53,"l":36.38,"n":442,"o":36.5,"t":"2026-04-24T04:00:00Z","v":809104,"vw":36.515588},{"c":36.78,"h":36.82,"l":36.48,"n":662,"o":36.5,"t":"2026-04-27T04:00:00Z","v":141582,"vw":36.687686},{"c":37.25,"h":37.3,"l":36.84,"n":905,"o":36.97,"t":"2026-04-28T04:00:00Z","v":157170,"vw":37.074596},{"c":37.42,"h":37.57,"l":37.36,"n":1036,"o":37.44,"t":"2026-04-29T04:00:00Z","v":165927,"vw":37.452721},{"c":37.33,"h":37.36,"l":37.19,"n":1555,"o":37.35,"t":"2026-04-30T04:00:00Z","v":267429,"vw":37.315636},{"c":37.46,"h":37.5886,"l":37.37,"n":713,"o":37.41,"t":"2026-05-01T04:00:00Z","v":434700,"vw":37.482996},{"c":37.71,"h":37.75,"l":37.48,"n":2258,"o":37.54,"t":"2026-05-04T04:00:00Z","v":395762,"vw":37.666707},{"c":37.84,"h":37.85,"l":37.6,"n":3003,"o":37.7,"t":"2026-05-05T04:00:00Z","v":568368,"vw":37.750659},{"c":37.42,"h":37.48,"l":37.21,"n":971,"o":37.46,"t":"2026-05-06T04:00:00Z","v":393564,"vw":37.401278},{"c":37.1141,"h":37.18,"l":36.85,"n":792,"o":37.11,"t":"2026-05-07T04:00:00Z","v":91721,"vw":37.037061},{"c":37.265,"h":37.3184,"l":37.0603,"n":719,"o":37.16,"t":"2026-05-08T04:00:00Z","v":75557,"vw":37.20634},{"c":37.75,"h":37.83,"l":37.5371,"n":1474,"o":37.61,"t":"2026-05-11T04:00:00Z","v":271745,"vw":37.715022},{"c":38.01,"h":38.1,"l":37.76,"n":793,"o":37.93,"t":"2026-05-12T04:00:00Z","v":179474,"vw":37.919923},{"c":38.31,"h":38.43,"l":37.95,"n":4635,"o":38.01,"t":"2026-05-13T04:00:00Z","v":1158761,"vw":38.305667},{"c":37.67,"h":37.82,"l":37.55,"n":1082,"o":37.82,"t":"2026-05-14T04:00:00Z","v":1826788,"vw":37.6402},{"c":37.1226,"h":37.255,"l":37.035,"n":906,"o":37.14,"t":"2026-05-15T04:00:00Z","v":714463,"vw":37.184933},{"c":37.6126,"h":37.67,"l":37.5157,"n":3374,"o":37.53,"t":"2026-05-18T04:00:00Z","v":1400227,"vw":37.610385},{"c":37.6627,"h":37.745,"l":37.545,"n":846,"o":37.61,"t":"2026-05-19T04:00:00Z","v":252878,"vw":37.661963},{"c":37.3126,"h":37.55,"l":37.18,"n":1508,"o":37.51,"t":"2026-05-20T04:00:00Z","v":166163,"vw":37.317594},{"c":36.82,"h":37.33,"l":36.75,"n":1188,"o":37.28,"t":"2026-05-21T04:00:00Z","v":183857,"vw":36.969469},{"c":36.77,"h":36.91,"l":36.6101,"n":1254,"o":36.75,"t":"2026-05-22T04:00:00Z","v":731291,"vw":36.71402},{"c":36.6,"h":36.83,"l":36.54,"n":740,"o":36.78,"t":"2026-05-26T04:00:00Z","v":666552,"vw":36.670575},{"c":36.55,"h":36.697,"l":36.41,"n":1005,"o":36.46,"t":"2026-05-27T04:00:00Z","v":364068,"vw":36.609607},{"c":36.69,"h":36.7266,"l":36.5303,"n":1875,"o":36.65,"t":"2026-05-28T04:00:00Z","v":240008,"vw":36.673509},{"c":36.3,"h":36.68,"l":36.26,"n":792,"o":36.68,"t":"2026-05-29T04:00:00Z","v":185707,"vw":36.368803},{"c":36.3186,"h":36.59,"l":36.235,"n":747,"o":36.48,"t":"2026-06-01T04:00:00Z","v":188799,"vw":36.31566},{"c":36.15,"h":36.31,"l":36.08,"n":599,"o":36.31,"t":"2026-06-02T04:00:00Z","v":72639,"vw":36.177657},{"c":35.83,"h":36.19,"l":35.8,"n":510,"o":36.19,"t":"2026-06-03T04:00:00Z","v":88026,"vw":35.955273},{"c":35.65,"h":35.79,"l":35.5,"n":1115,"o":35.68,"t":"2026-06-04T04:00:00Z","v":380947,"vw":35.602305},{"c":35.2,"h":35.55,"l":35.15,"n":1319,"o":35.49,"t":"2026-06-05T04:00:00Z","v":468412,"vw":35.279646},{"c":35.085,"h":35.34,"l":35.04,"n":708,"o":35.27,"t":"2026-06-08T04:00:00Z","v":138880,"vw":35.191051},{"c":35.02,"h":35.215,"l":34.9909,"n":811,"o":35.11,"t":"2026-06-09T04:00:00Z","v":166416,"vw":35.064909},{"c":35.1,"h":35.2799,"l":35.07,"n":621,"o":35.2,"t":"2026-06-10T04:00:00Z","v":190086,"vw":35.147245},{"c":35.05,"h":35.2199,"l":35.01,"n":400,"o":35.13,"t":"2026-06-11T04:00:00Z","v":183246,"vw":35.111819},{"c":35.03,"h":35.18,"l":35.01,"n":344,"o":35.01,"t":"2026-06-12T04:00:00Z","v":45038,"vw":35.060364},{"c":35.15,"h":35.2,"l":34.89,"n":901,"o":34.89,"t":"2026-06-15T04:00:00Z","v":150487,"vw":35.138064},{"c":35.59,"h":35.6899,"l":35.28,"n":898,"o":35.28,"t":"2026-06-16T04:00:00Z","v":484574,"vw":35.469898},{"c":35.82,"h":35.86,"l":35.68,"n":1132,"o":35.76,"t":"2026-06-17T04:00:00Z","v":151100,"vw":35.78396},{"c":35.52,"h":35.64,"l":35.46,"n":463,"o":35.64,"t":"2026-06-18T04:00:00Z","v":84942,"vw":35.510495},{"c":35.53,"h":35.66,"l":35.52,"n":917,"o":35.6,"t":"2026-06-22T04:00:00Z","v":2102604,"vw":35.614145},{"c":35.45,"h":35.59,"l":35.45,"n":526,"o":35.53,"t":"2026-06-23T04:00:00Z","v":82898,"vw":35.501567},{"c":35.4383,"h":35.685,"l":35.41,"n":1844,"o":35.59,"t":"2026-06-24T04:00:00Z","v":878969,"vw":35.525884},{"c":35.88,"h":35.88,"l":35.5,"n":323,"o":35.55,"t":"2026-06-25T04:00:00Z","v":64939,"vw":35.664098},{"c":35.72,"h":35.86,"l":35.72,"n":774,"o":35.78,"t":"2026-06-26T04:00:00Z","v":115800,"vw":35.779802},{"c":35.4,"h":35.75,"l":33.69,"n":4124,"o":35.75,"t":"2026-06-29T04:00:00Z","v":2229191,"vw":35.323965},{"c":35.62,"h":35.67,"l":35.32,"n":836,"o":35.57,"t":"2026-06-30T04:00:00Z","v":127309,"vw":35.500868},{"c":35.88,"h":35.94,"l":35.74,"n":452,"o":35.82,"t":"2026-07-01T04:00:00Z","v":134902,"vw":35.865745},{"c":35.69,"h":35.96,"l":35.66,"n":841,"o":35.93,"t":"2026-07-02T04:00:00Z","v":243344,"vw":35.745257},{"c":36.76,"h":36.79,"l":36.33,"n":588,"o":36.48,"t":"2026-07-06T04:00:00Z","v":382502,"vw":36.718982},{"c":36.78,"h":37,"l":36.55,"n":1018,"o":37,"t":"2026-07-07T04:00:00Z","v":198989,"vw":36.678218},{"c":36.8194,"h":36.91,"l":36.72,"n":1312,"o":36.91,"t":"2026-07-08T04:00:00Z","v":236944,"vw":36.789628},{"c":36.9613,"h":37.1899,"l":36.89,"n":463,"o":36.96,"t":"2026-07-09T04:00:00Z","v":115747,"vw":37.038079},{"c":36.98,"h":37.1,"l":36.76,"n":915,"o":36.98,"t":"2026-07-10T04:00:00Z","v":339964,"vw":36.992575},{"c":37.01,"h":37.19,"l":36.96,"n":327,"o":37.17,"t":"2026-07-13T04:00:00Z","v":33281,"vw":37.085976},{"c":36.8878,"h":36.92,"l":36.78,"n":338,"o":36.87,"t":"2026-07-14T04:00:00Z","v":49144,"vw":36.86817},{"c":37.36,"h":37.38,"l":36.97,"n":359,"o":36.9763,"t":"2026-07-15T04:00:00Z","v":29242,"vw":37.284804},{"c":36.84,"h":37.1,"l":36.8,"n":311,"o":37.06,"t":"2026-07-16T04:00:00Z","v":82018,"vw":36.901577},{"c":37.115,"h":37.16,"l":36.9501,"n":270,"o":37.05,"t":"2026-07-17T04:00:00Z","v":27295,"vw":37.099295},{"c":37.39,"h":37.455,"l":37.24,"n":435,"o":37.265,"t":"2026-07-20T04:00:00Z","v":121508,"vw":37.333255},{"c":37.56,"h":37.59,"l":37.34,"n":413,"o":37.38,"t":"2026-07-21T04:00:00Z","v":67089,"vw":37.472825},{"c":37.72,"h":37.78,"l":37.59,"n":348,"o":37.71,"t":"2026-07-22T04:00:00Z","v":40297,"vw":37.726873},{"c":37.7331,"h":37.89,"l":37.64,"n":653,"o":37.76,"t":"2026-07-23T04:00:00Z","v":125216,"vw":37.733969},{"c":37.7139,"h":37.84,"l":37.4517,"n":425,"o":37.54,"t":"2026-07-24T04:00:00Z","v":47655,"vw":37.700275},{"c":36.93,"h":37.22,"l":36.87,"n":461,"o":37.22,"t":"2026-07-27T04:00:00Z","v":94153,"vw":36.974136},{"c":37.2016,"h":37.33,"l":36.87,"n":410,"o":36.87,"t":"2026-07-28T04:00:00Z","v":74674,"vw":37.193152},{"c":36.7238,"h":37.14,"l":36.67,"n":391,"o":37.14,"t":"2026-07-29T04:00:00Z","v":68792,"vw":36.873981},{"c":36.68,"h":36.9,"l":36.66,"n":342,"o":36.8,"t":"2026-07-30T04:00:00Z","v":54556,"vw":36.737803},{"c":36.73,"h":36.78,"l":36.6267,"n":1081,"o":36.76,"t":"2026-07-31T04:00:00Z","v":116177,"vw":36.709614},{"c":37.09,"h":37.11,"l":36.7,"n":277,"o":36.7,"t":"2026-08-03T04:00:00Z","v":70657,"vw":36.944249},{"c":36.915,"h":37,"l":36.71,"n":581,"o":36.8066,"t":"2026-08-04T04:00:00Z","v":145892,"vw":36.784845},{"c":36.88,"h":36.99,"l":36.7162,"n":332,"o":36.99,"t":"2026-08-05T04:00:00Z","v":45236,"vw":36.831699},{"c":36.625,"h":36.875,"l":36.54,"n":794,"o":36.86,"t":"2026-08-06T04:00:00Z","v":153739,"vw":36.683892},{"c":36.85,"h":36.96,"l":36.74,"n":376,"o":36.74,"t":"2026-08-07T04:00:00Z","v":121426,"vw":36.852298},{"c":37.12,"h":37.18,"l":36.97,"n":886,"o":37,"t":"2026-08-10T04:00:00Z","v":56086,"vw":37.117654},{"c":36.85,"h":37.12,"l":36.81,"n":323,"o":37.06,"t":"2026-08-11T04:00:00Z","v":51210,"vw":36.885963},{"c":37.1354,"h":37.3,"l":36.94,"n":305,"o":36.94,"t":"2026-08-12T04:00:00Z","v":34916,"vw":37.0437},{"c":36.85,"h":37.12,"l":36.82,"n":307,"o":37.05,"t":"2026-08-13T04:00:00Z","v":27220,"vw":36.906022},{"c":37.105,"h":37.14,"l":36.8601,"n":230,"o":36.97,"t":"2026-08-14T04:00:00Z","v":36840,"vw":37.038142},{"c":37.5,"h":37.56,"l":37.18,"n":456,"o":37.18,"t":"2026-08-17T04:00:00Z","v":80779,"vw":37.497223},{"c":37.445,"h":37.6899,"l":37.4307,"n":385,"o":37.64,"t":"2026-08-18T04:00:00Z","v":48523,"vw":37.51787},{"c":37.785,"h":37.9,"l":37.6401,"n":374,"o":37.66,"t":"2026-08-19T04:00:00Z","v":56337,"vw":37.748013},{"c":37.89,"h":37.999,"l":37.8401,"n":673,"o":37.89,"t":"2026-08-20T04:00:00Z","v":123390,"vw":37.929576},{"c":37.845,"h":37.93,"l":37.5785,"n":652,"o":37.93,"t":"2026-08-21T04:00:00Z","v":81915,"vw":37.778507},{"c":37.77,"h":38,"l":37.6301,"n":701,"o":38,"t":"2026-08-24T04:00:00Z","v":106833,"vw":37.757529},{"c":37.735,"h":37.7699,"l":37.429,"n":412,"o":37.43,"t":"2026-08-25T04:00:00Z","v":71507,"vw":37.622646},{"c":38.18,"h":38.23,"l":37.75,"n":684,"o":37.75,"t":"2026-08-26T04:00:00Z","v":109918,"vw":38.048176},{"c":38.54,"h":38.589,"l":38.19,"n":962,"o":38.28,"t":"2026-08-27T04:00:00Z","v":265244,"vw":38.457245},{"c":38.9413,"h":38.99,"l":38.68,"n":1380,"o":38.7,"t":"2026-08-28T04:00:00Z","v":576589,"vw":38.88179},{"c":39.19,"h":39.255,"l":38.85,"n":1176,"o":38.95,"t":"2026-08-31T04:00:00Z","v":394109,"vw":39.106307},{"c":39.3764,"h":39.41,"l":39.07,"n":1179,"o":39.12,"t":"2026-09-01T04:00:00Z","v":205149,"vw":39.307477},{"c":39.08,"h":39.29,"l":38.96,"n":2160,"o":39.03,"t":"2026-09-02T04:00:00Z","v":493311,"vw":39.087881},{"c":38.81,"h":38.91,"l":38.42,"n":682,"o":38.44,"t":"2026-09-03T04:00:00Z","v":91017,"vw":38.743483},{"c":38.65,"h":38.84,"l":38.56,"n":656,"o":38.84,"t":"2026-09-04T04:00:00Z","v":134283,"vw":38.677011},{"c":38.87,"h":38.9,"l":38.57,"n":1005,"o":38.57,"t":"2026-09-08T04:00:00Z","v":362599,"vw":38.740067},{"c":38.77,"h":38.93,"l":38.7,"n":665,"o":38.93,"t":"2026-09-09T04:00:00Z","v":128335,"vw":38.778078},{"c":39.1,"h":39.165,"l":38.7485,"n":574,"o":38.98,"t":"2026-09-10T04:00:00Z","v":111127,"vw":39.034871},{"c":38.69,"h":39.04,"l":38.51,"n":1319,"o":39.04,"t":"2026-09-11T04:00:00Z","v":3896235,"vw":38.690353},{"c":38.69,"h":38.8,"l":38.55,"n":870,"o":38.74,"t":"2026-09-14T04:00:00Z","v":158298,"vw":38.70498},{"c":38.61,"h":38.67,"l":38.5001,"n":794,"o":38.57,"t":"2026-09-15T04:00:00Z","v":201252,"vw":38.592736},{"c":38.45,"h":38.72,"l":38.35,"n":1305,"o":38.58,"t":"2026-09-16T04:00:00Z","v":308098,"vw":38.460078},{"c":38,"h":38.3266,"l":38,"n":1080,"o":38.3,"t":"2026-09-17T04:00:00Z","v":201902,"vw":38.092673},{"c":37.55,"h":37.86,"l":37.54,"n":1012,"o":37.86,"t":"2026-09-18T04:00:00Z","v":565874,"vw":37.602787},{"c":38.23,"h":38.26,"l":37.9,"n":1548,"o":37.96,"t":"2026-09-21T04:00:00Z","v":291586,"vw":38.145298},{"c":38.105,"h":38.32,"l":38.09,"n":634,"o":38.25,"t":"2026-09-22T04:00:00Z","v":106319,"vw":38.184142},{"c":38.15,"h":38.18,"l":37.9987,"n":271,"o":38.13,"t":"2026-09-23T04:00:00Z","v":27986,"vw":38.077283},{"c":38.0573,"h":38.2,"l":38.0097,"n":466,"o":38.2,"t":"2026-09-24T04:00:00Z","v":95227,"vw":38.090107},{"c":38.08,"h":38.1099,"l":37.6844,"n":646,"o":37.77,"t":"2026-09-25T04:00:00Z","v":149704,"vw":37.83977},{"c":37.75,"h":37.95,"l":37.67,"n":1171,"o":37.89,"t":"2026-09-28T04:00:00Z","v":141014,"vw":37.771354},{"c":37.73,"h":37.84,"l":37.59,"n":543,"o":37.74,"t":"2026-09-29T04:00:00Z","v":150186,"vw":37.735233},{"c":37.56,"h":37.9,"l":37.54,"n":471,"o":37.77,"t":"2026-09-30T04:00:00Z","v":67757,"vw":37.694187},{"c":37.53,"h":37.5639,"l":37.18,"n":497,"o":37.5,"t":"2026-10-01T04:00:00Z","v":232944,"vw":37.484317},{"c":37.67,"h":37.8,"l":37.58,"n":1108,"o":37.59,"t":"2026-10-02T04:00:00Z","v":121930,"vw":37.674037},{"c":38.01,"h":38.08,"l":37.935,"n":411,"o":38.08,"t":"2026-10-05T04:00:00Z","v":49001,"vw":37.996403},{"c":38.51,"h":38.53,"l":38.1325,"n":631,"o":38.17,"t":"2026-10-06T04:00:00Z","v":115654,"vw":38.381801},{"c":38.07,"h":38.23,"l":37.97,"n":422,"o":38.19,"t":"2026-10-07T04:00:00Z","v":48468,"vw":38.092155},{"c":37.82,"h":37.965,"l":37.77,"n":455,"o":37.89,"t":"2026-10-08T04:00:00Z","v":46242,"vw":37.835276},{"c":37.83,"h":38.0258,"l":37.56,"n":424,"o":37.87,"t":"2026-10-09T04:00:00Z","v":56857,"vw":37.723784},{"c":38,"h":38.04,"l":37.81,"n":358,"o":37.905,"t":"2026-10-12T04:00:00Z","v":45096,"vw":37.964366},{"c":37.92,"h":38.155,"l":37.92,"n":441,"o":38.13,"t":"2026-10-13T04:00:00Z","v":72184,"vw":37.982432},{"c":37.7196,"h":37.96,"l":37.67,"n":470,"o":37.92,"t":"2026-10-14T04:00:00Z","v":58202,"vw":37.753134},{"c":37.78,"h":37.89,"l":37.73,"n":325,"o":37.75,"t":"2026-10-15T04:00:00Z","v":30422,"vw":37.783344},{"c":37.68,"h":37.7499,"l":37.56,"n":226,"o":37.73,"t":"2026-10-16T04:00:00Z","v":24520,"vw":37.662688},{"c":37.66,"h":37.7116,"l":37.48,"n":360,"o":37.48,"t":"2026-10-19T04:00:00Z","v":55422,"vw":37.640731},{"c":37.63,"h":37.78,"l":37.6,"n":331,"o":37.67,"t":"2026-10-20T04:00:00Z","v":58791,"vw":37.677086},{"c":37.52,"h":37.595,"l":37.29,"n":931,"o":37.43,"t":"2026-10-21T04:00:00Z","v":223558,"vw":37.480274},{"c":37.27,"h":37.43,"l":37.27,"n":341,"o":37.42,"t":"2026-10-22T04:00:00Z","v":43242,"vw":37.329884}],"volatilityBars":[{"c":37.96,"h":38,"l":37.92,"n":70,"o":37.96,"t":"2026-09-21T13:30:00Z","v":7454,"vw":37.974518},{"c":38.02,"h":38.04,"l":37.9,"n":87,"o":37.975,"t":"2026-09-21T13:45:00Z","v":45966,"vw":37.931427},{"c":38.09,"h":38.09,"l":38.0133,"n":38,"o":38.0133,"t":"2026-09-21T14:00:00Z","v":3468,"vw":38.061301},{"c":38.09,"h":38.095,"l":38.05,"n":57,"o":38.095,"t":"2026-09-21T14:15:00Z","v":5864,"vw":38.075062},{"c":38.14,"h":38.16,"l":38.13,"n":28,"o":38.14,"t":"2026-09-21T14:30:00Z","v":5741,"vw":38.140134},{"c":38.14,"h":38.16,"l":38.13,"n":39,"o":38.16,"t":"2026-09-21T14:45:00Z","v":3957,"vw":38.14552},{"c":38.19,"h":38.19,"l":38.13,"n":68,"o":38.14,"t":"2026-09-21T15:00:00Z","v":27434,"vw":38.178203},{"c":38.17,"h":38.2,"l":38.151,"n":28,"o":38.18,"t":"2026-09-21T15:15:00Z","v":3285,"vw":38.171148},{"c":38.2399,"h":38.2399,"l":38.2,"n":21,"o":38.2,"t":"2026-09-21T15:30:00Z","v":2878,"vw":38.20966},{"c":38.25,"h":38.259,"l":38.22,"n":24,"o":38.22,"t":"2026-09-21T15:45:00Z","v":3051,"vw":38.230072},{"c":38.245,"h":38.26,"l":38.2104,"n":50,"o":38.2451,"t":"2026-09-21T16:00:00Z","v":9036,"vw":38.243256},{"c":38.235,"h":38.235,"l":38.23,"n":16,"o":38.23,"t":"2026-09-21T16:15:00Z","v":1767,"vw":38.23108},{"c":38.185,"h":38.212,"l":38.18,"n":18,"o":38.2003,"t":"2026-09-21T16:30:00Z","v":1243,"vw":38.195505},{"c":38.22,"h":38.22,"l":38.19,"n":18,"o":38.19,"t":"2026-09-21T16:45:00Z","v":1605,"vw":38.207592},{"c":38.215,"h":38.215,"l":38.2,"n":25,"o":38.21,"t":"2026-09-21T17:00:00Z","v":3161,"vw":38.206713},{"c":38.23,"h":38.23,"l":38.19,"n":32,"o":38.2,"t":"2026-09-21T17:15:00Z","v":5610,"vw":38.212306},{"c":38.22,"h":38.25,"l":38.22,"n":24,"o":38.2499,"t":"2026-09-21T17:30:00Z","v":8735,"vw":38.247579},{"c":38.24,"h":38.25,"l":38.221,"n":16,"o":38.23,"t":"2026-09-21T17:45:00Z","v":3296,"vw":38.234876},{"c":38.25,"h":38.26,"l":38.23,"n":21,"o":38.25,"t":"2026-09-21T18:00:00Z","v":1880,"vw":38.245597},{"c":38.245,"h":38.245,"l":38.23,"n":11,"o":38.23,"t":"2026-09-21T18:15:00Z","v":1733,"vw":38.241188},{"c":38.245,"h":38.25,"l":38.24,"n":20,"o":38.245,"t":"2026-09-21T18:30:00Z","v":1933,"vw":38.244963},{"c":38.24,"h":38.25,"l":38.24,"n":16,"o":38.245,"t":"2026-09-21T18:45:00Z","v":1352,"vw":38.242778},{"c":38.25,"h":38.26,"l":38.24,"n":35,"o":38.24,"t":"2026-09-21T19:00:00Z","v":4946,"vw":38.24765},{"c":38.24,"h":38.25,"l":38.23,"n":24,"o":38.24,"t":"2026-09-21T19:15:00Z","v":2804,"vw":38.242264},{"c":38.24,"h":38.24,"l":38.24,"n":31,"o":38.24,"t":"2026-09-21T19:30:00Z","v":3638,"vw":38.24},{"c":38.23,"h":38.25,"l":38.21,"n":492,"o":38.24,"t":"2026-09-21T19:45:00Z","v":67147,"vw":38.224635},{"c":38.23,"h":38.23,"l":38.23,"n":4,"o":38.23,"t":"2026-09-21T20:00:00Z","v":14142,"vw":38.23},{"c":38.2,"h":38.25,"l":38.2,"n":19,"o":38.25,"t":"2026-09-22T13:30:00Z","v":529,"vw":38.227974},{"c":38.28,"h":38.32,"l":38.27,"n":6,"o":38.32,"t":"2026-09-22T13:45:00Z","v":1041,"vw":38.30275},{"c":38.2528,"h":38.2528,"l":38.2528,"n":2,"o":38.2528,"t":"2026-09-22T14:00:00Z","v":1001,"vw":38.2528},{"c":38.27,"h":38.27,"l":38.22,"n":24,"o":38.24,"t":"2026-09-22T14:15:00Z","v":5275,"vw":38.229281},{"c":38.28,"h":38.28,"l":38.24,"n":16,"o":38.255,"t":"2026-09-22T14:30:00Z","v":1183,"vw":38.2455},{"c":38.255,"h":38.2899,"l":38.255,"n":7,"o":38.28,"t":"2026-09-22T14:45:00Z","v":2812,"vw":38.257849},{"c":38.24,"h":38.275,"l":38.24,"n":34,"o":38.25,"t":"2026-09-22T15:00:00Z","v":3873,"vw":38.245402},{"c":38.229,"h":38.24,"l":38.22,"n":68,"o":38.24,"t":"2026-09-22T15:15:00Z","v":6546,"vw":38.224245},{"c":38.185,"h":38.22,"l":38.185,"n":31,"o":38.22,"t":"2026-09-22T15:30:00Z","v":3623,"vw":38.217771},{"c":38.24,"h":38.24,"l":38.22,"n":11,"o":38.23,"t":"2026-09-22T16:00:00Z","v":2144,"vw":38.224177},{"c":38.255,"h":38.27,"l":38.24,"n":16,"o":38.24,"t":"2026-09-22T16:15:00Z","v":10124,"vw":38.242122},{"c":38.25,"h":38.2598,"l":38.25,"n":5,"o":38.2598,"t":"2026-09-22T16:30:00Z","v":895,"vw":38.256258},{"c":38.21,"h":38.2599,"l":38.19,"n":89,"o":38.23,"t":"2026-09-22T16:45:00Z","v":11393,"vw":38.220182},{"c":38.21,"h":38.2299,"l":38.21,"n":6,"o":38.215,"t":"2026-09-22T17:00:00Z","v":2479,"vw":38.212267},{"c":38.25,"h":38.25,"l":38.17,"n":40,"o":38.21,"t":"2026-09-22T17:15:00Z","v":7952,"vw":38.230549},{"c":38.18,"h":38.25,"l":38.18,"n":8,"o":38.25,"t":"2026-09-22T17:30:00Z","v":957,"vw":38.234907},{"c":38.19,"h":38.19,"l":38.18,"n":10,"o":38.18,"t":"2026-09-22T17:45:00Z","v":521,"vw":38.187126},{"c":38.17,"h":38.17,"l":38.17,"n":8,"o":38.17,"t":"2026-09-22T18:00:00Z","v":492,"vw":38.17},{"c":38.11,"h":38.12,"l":38.11,"n":3,"o":38.12,"t":"2026-09-22T18:15:00Z","v":201,"vw":38.115},{"c":38.12,"h":38.14,"l":38.12,"n":13,"o":38.13,"t":"2026-09-22T18:30:00Z","v":2877,"vw":38.128617},{"c":38.1109,"h":38.1109,"l":38.1109,"n":2,"o":38.1109,"t":"2026-09-22T18:45:00Z","v":467,"vw":38.1109},{"c":38.1,"h":38.13,"l":38.1,"n":28,"o":38.13,"t":"2026-09-22T19:00:00Z","v":15730,"vw":38.125514},{"c":38.13,"h":38.13,"l":38.09,"n":15,"o":38.115,"t":"2026-09-22T19:15:00Z","v":16083,"vw":38.101469},{"c":38.1,"h":38.125,"l":38.1,"n":10,"o":38.11,"t":"2026-09-22T19:30:00Z","v":3102,"vw":38.107903},{"c":38.1,"h":38.13,"l":38.1,"n":22,"o":38.115,"t":"2026-09-22T19:45:00Z","v":1920,"vw":38.110246},{"c":38.153,"h":38.153,"l":38.153,"n":1,"o":38.153,"t":"2026-09-22T22:00:00Z","v":100,"vw":38.153},{"c":38.05,"h":38.13,"l":38.02,"n":21,"o":38.13,"t":"2026-09-23T13:30:00Z","v":1685,"vw":38.061245},{"c":38.03,"h":38.065,"l":38.03,"n":8,"o":38.06,"t":"2026-09-23T13:45:00Z","v":1363,"vw":38.058462},{"c":38.025,"h":38.0499,"l":38.01,"n":12,"o":38.0392,"t":"2026-09-23T14:00:00Z","v":3970,"vw":38.027504},{"c":38.04,"h":38.04,"l":37.9987,"n":12,"o":38.02,"t":"2026-09-23T14:15:00Z","v":2734,"vw":38.010818},{"c":38.0614,"h":38.075,"l":38.0025,"n":7,"o":38.0025,"t":"2026-09-23T14:30:00Z","v":1045,"vw":38.04967},{"c":38.06,"h":38.07,"l":38.025,"n":23,"o":38.04,"t":"2026-09-23T14:45:00Z","v":3164,"vw":38.062728},{"c":38.0501,"h":38.07,"l":38.05,"n":4,"o":38.05,"t":"2026-09-23T15:30:00Z","v":399,"vw":38.055525},{"c":38.06,"h":38.07,"l":38.04,"n":9,"o":38.07,"t":"2026-09-23T15:45:00Z","v":897,"vw":38.055617},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-09-23T16:00:00Z","v":100,"vw":38.06},{"c":38.09,"h":38.1399,"l":38.05,"n":10,"o":38.09,"t":"2026-09-23T16:15:00Z","v":1760,"vw":38.101763},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-09-23T16:30:00Z","v":304,"vw":38.09},{"c":38.11,"h":38.15,"l":38.11,"n":5,"o":38.15,"t":"2026-09-23T16:45:00Z","v":318,"vw":38.136667},{"c":38.11,"h":38.11,"l":38.09,"n":2,"o":38.09,"t":"2026-09-23T17:00:00Z","v":300,"vw":38.096667},{"c":38.13,"h":38.13,"l":38.13,"n":2,"o":38.13,"t":"2026-09-23T17:15:00Z","v":1447,"vw":38.13},{"c":38.145,"h":38.17,"l":38.145,"n":10,"o":38.17,"t":"2026-09-23T17:30:00Z","v":953,"vw":38.154688},{"c":38.139,"h":38.1701,"l":38.139,"n":6,"o":38.1701,"t":"2026-09-23T17:45:00Z","v":332,"vw":38.158936},{"c":38.11,"h":38.18,"l":38.11,"n":5,"o":38.18,"t":"2026-09-23T18:30:00Z","v":1240,"vw":38.148336},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-09-23T18:45:00Z","v":818,"vw":38.15},{"c":38.17,"h":38.17,"l":38.11,"n":2,"o":38.11,"t":"2026-09-23T19:00:00Z","v":1055,"vw":38.115687},{"c":38.13,"h":38.13,"l":38.13,"n":2,"o":38.13,"t":"2026-09-23T19:15:00Z","v":274,"vw":38.13},{"c":38.135,"h":38.135,"l":38.13,"n":3,"o":38.13,"t":"2026-09-23T19:30:00Z","v":655,"vw":38.131527},{"c":38.15,"h":38.16,"l":38.13,"n":9,"o":38.135,"t":"2026-09-23T19:45:00Z","v":785,"vw":38.144101},{"c":38.15,"h":38.15,"l":38.15,"n":5,"o":38.15,"t":"2026-09-23T20:00:00Z","v":245,"vw":38.15},{"c":38.4,"h":38.4,"l":38.3,"n":18,"o":38.3,"t":"2026-09-24T10:45:00Z","v":1300,"vw":38.367111},{"c":38.5,"h":38.5,"l":38.5,"n":7,"o":38.5,"t":"2026-09-24T11:00:00Z","v":724,"vw":38.5},{"c":38.2,"h":38.2,"l":38.2,"n":7,"o":38.2,"t":"2026-09-24T13:30:00Z","v":527,"vw":38.2},{"c":38.15,"h":38.16,"l":38.15,"n":20,"o":38.15,"t":"2026-09-24T13:45:00Z","v":1420,"vw":38.157776},{"c":38.13,"h":38.13,"l":38.1,"n":2,"o":38.1,"t":"2026-09-24T14:00:00Z","v":208,"vw":38.114423},{"c":38.15,"h":38.15,"l":38.09,"n":12,"o":38.1483,"t":"2026-09-24T14:15:00Z","v":2063,"vw":38.122497},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-09-24T14:30:00Z","v":100,"vw":38.15},{"c":38.1709,"h":38.1709,"l":38.095,"n":2,"o":38.095,"t":"2026-09-24T14:45:00Z","v":200,"vw":38.13295},{"c":38.13,"h":38.13,"l":38.12,"n":2,"o":38.12,"t":"2026-09-24T15:15:00Z","v":1124,"vw":38.125552},{"c":38.08,"h":38.18,"l":38.08,"n":2,"o":38.18,"t":"2026-09-24T15:30:00Z","v":803,"vw":38.149738},{"c":38.0848,"h":38.1398,"l":38.0848,"n":4,"o":38.1,"t":"2026-09-24T15:45:00Z","v":557,"vw":38.1076},{"c":38.025,"h":38.025,"l":38.025,"n":1,"o":38.025,"t":"2026-09-24T16:15:00Z","v":100,"vw":38.025},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-09-24T16:45:00Z","v":539,"vw":38.05},{"c":38.06,"h":38.07,"l":38.0097,"n":5,"o":38.07,"t":"2026-09-24T17:00:00Z","v":1773,"vw":38.040706},{"c":38.04,"h":38.1,"l":38.0201,"n":15,"o":38.0201,"t":"2026-09-24T17:15:00Z","v":6421,"vw":38.093417},{"c":38.0507,"h":38.0507,"l":38.0507,"n":1,"o":38.0507,"t":"2026-09-24T17:30:00Z","v":1000,"vw":38.0507},{"c":38.07,"h":38.07,"l":38.065,"n":4,"o":38.065,"t":"2026-09-24T18:00:00Z","v":247,"vw":38.067165},{"c":38.09,"h":38.09,"l":38.04,"n":148,"o":38.065,"t":"2026-09-24T18:45:00Z","v":14075,"vw":38.081249},{"c":38.065,"h":38.09,"l":38.04,"n":25,"o":38.09,"t":"2026-09-24T19:00:00Z","v":2063,"vw":38.076036},{"c":38.065,"h":38.065,"l":38.04,"n":4,"o":38.04,"t":"2026-09-24T19:15:00Z","v":419,"vw":38.058976},{"c":38.065,"h":38.09,"l":38.05,"n":11,"o":38.0679,"t":"2026-09-24T19:30:00Z","v":1553,"vw":38.077151},{"c":38.065,"h":38.0799,"l":38.0501,"n":17,"o":38.065,"t":"2026-09-24T19:45:00Z","v":2100,"vw":38.073526},{"c":37.5,"h":37.51,"l":37.5,"n":16,"o":37.51,"t":"2026-09-25T09:00:00Z","v":1826,"vw":37.501725},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-09-25T09:15:00Z","v":3360,"vw":37.4},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-09-25T11:15:00Z","v":300,"vw":37.5},{"c":37.69,"h":37.77,"l":37.6844,"n":52,"o":37.77,"t":"2026-09-25T13:30:00Z","v":8539,"vw":37.718847},{"c":37.72,"h":37.74,"l":37.69,"n":66,"o":37.74,"t":"2026-09-25T13:45:00Z","v":8153,"vw":37.706792},{"c":37.75,"h":37.765,"l":37.71,"n":41,"o":37.765,"t":"2026-09-25T14:00:00Z","v":3926,"vw":37.740761},{"c":37.775,"h":37.775,"l":37.72,"n":25,"o":37.74,"t":"2026-09-25T14:15:00Z","v":4151,"vw":37.736185},{"c":37.81,"h":37.81,"l":37.75,"n":36,"o":37.77,"t":"2026-09-25T14:30:00Z","v":2855,"vw":37.77365},{"c":37.86,"h":37.87,"l":37.8,"n":29,"o":37.82,"t":"2026-09-25T14:45:00Z","v":81166,"vw":37.810745},{"c":37.88,"h":37.9,"l":37.84,"n":19,"o":37.85,"t":"2026-09-25T15:00:00Z","v":1908,"vw":37.872954},{"c":37.955,"h":37.9775,"l":37.89,"n":46,"o":37.89,"t":"2026-09-25T15:15:00Z","v":8398,"vw":37.908769},{"c":37.95,"h":37.95,"l":37.91,"n":18,"o":37.935,"t":"2026-09-25T15:30:00Z","v":1369,"vw":37.931309},{"c":37.9623,"h":37.97,"l":37.9623,"n":2,"o":37.97,"t":"2026-09-25T15:45:00Z","v":200,"vw":37.96615},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-09-25T16:00:00Z","v":100,"vw":38.05},{"c":37.9701,"h":38.015,"l":37.9701,"n":5,"o":38.015,"t":"2026-09-25T16:15:00Z","v":980,"vw":37.994754},{"c":38.02,"h":38.07,"l":38.02,"n":19,"o":38.03,"t":"2026-09-25T16:30:00Z","v":2038,"vw":38.036478},{"c":38.0301,"h":38.055,"l":38.0301,"n":4,"o":38.055,"t":"2026-09-25T16:45:00Z","v":393,"vw":38.048045},{"c":38.04,"h":38.04,"l":38.03,"n":13,"o":38.04,"t":"2026-09-25T17:00:00Z","v":2571,"vw":38.031759},{"c":38.07,"h":38.07,"l":38.05,"n":11,"o":38.06,"t":"2026-09-25T17:15:00Z","v":1385,"vw":38.061648},{"c":38.08,"h":38.1,"l":38.07,"n":14,"o":38.075,"t":"2026-09-25T17:30:00Z","v":3622,"vw":38.09334},{"c":38.08,"h":38.09,"l":38.08,"n":7,"o":38.09,"t":"2026-09-25T17:45:00Z","v":620,"vw":38.087414},{"c":38.105,"h":38.105,"l":38.08,"n":16,"o":38.08,"t":"2026-09-25T18:00:00Z","v":1591,"vw":38.098351},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-09-25T18:15:00Z","v":122,"vw":38.09},{"c":38.0999,"h":38.0999,"l":38.095,"n":4,"o":38.095,"t":"2026-09-25T18:45:00Z","v":789,"vw":38.097601},{"c":38.1,"h":38.1,"l":38.08,"n":5,"o":38.0924,"t":"2026-09-25T19:00:00Z","v":731,"vw":38.092376},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-09-25T19:15:00Z","v":319,"vw":38.1},{"c":38.081,"h":38.1,"l":38.08,"n":45,"o":38.1,"t":"2026-09-25T19:30:00Z","v":3543,"vw":38.092838},{"c":38.08,"h":38.1099,"l":38.06,"n":19,"o":38.1078,"t":"2026-09-25T19:45:00Z","v":2304,"vw":38.087126},{"c":38.08,"h":38.08,"l":38.08,"n":5,"o":38.08,"t":"2026-09-25T20:00:00Z","v":426,"vw":38.08},{"c":38.08,"h":38.08,"l":38.08,"n":2,"o":38.08,"t":"2026-09-28T08:00:00Z","v":1958,"vw":38.08},{"c":37.95,"h":37.95,"l":37.89,"n":27,"o":37.89,"t":"2026-09-28T13:30:00Z","v":2096,"vw":37.915153},{"c":37.83,"h":37.95,"l":37.82,"n":32,"o":37.95,"t":"2026-09-28T13:45:00Z","v":2639,"vw":37.891076},{"c":37.74,"h":37.8311,"l":37.74,"n":152,"o":37.8311,"t":"2026-09-28T14:00:00Z","v":22352,"vw":37.780215},{"c":37.7,"h":37.7725,"l":37.7,"n":106,"o":37.76,"t":"2026-09-28T14:15:00Z","v":16207,"vw":37.712006},{"c":37.695,"h":37.72,"l":37.67,"n":32,"o":37.7,"t":"2026-09-28T14:30:00Z","v":4348,"vw":37.695875},{"c":37.745,"h":37.745,"l":37.6901,"n":28,"o":37.6901,"t":"2026-09-28T14:45:00Z","v":1719,"vw":37.724715},{"c":37.735,"h":37.75,"l":37.72,"n":27,"o":37.75,"t":"2026-09-28T15:00:00Z","v":2365,"vw":37.741837},{"c":37.76,"h":37.77,"l":37.76,"n":18,"o":37.76,"t":"2026-09-28T15:15:00Z","v":1199,"vw":37.760998},{"c":37.74,"h":37.76,"l":37.74,"n":10,"o":37.74,"t":"2026-09-28T15:30:00Z","v":1503,"vw":37.75053},{"c":37.79,"h":37.8166,"l":37.73,"n":39,"o":37.76,"t":"2026-09-28T15:45:00Z","v":12837,"vw":37.7834},{"c":37.8,"h":37.81,"l":37.79,"n":17,"o":37.8,"t":"2026-09-28T16:00:00Z","v":2153,"vw":37.8},{"c":37.82,"h":37.82,"l":37.78,"n":21,"o":37.795,"t":"2026-09-28T16:15:00Z","v":1769,"vw":37.799564},{"c":37.82,"h":37.83,"l":37.79,"n":34,"o":37.79,"t":"2026-09-28T16:30:00Z","v":5022,"vw":37.812854},{"c":37.85,"h":37.86,"l":37.81,"n":32,"o":37.825,"t":"2026-09-28T16:45:00Z","v":4967,"vw":37.843363},{"c":37.82,"h":37.84,"l":37.8,"n":29,"o":37.84,"t":"2026-09-28T17:00:00Z","v":2917,"vw":37.818074},{"c":37.83,"h":37.83,"l":37.81,"n":13,"o":37.83,"t":"2026-09-28T17:15:00Z","v":1391,"vw":37.817246},{"c":37.76,"h":37.835,"l":37.76,"n":22,"o":37.82,"t":"2026-09-28T17:30:00Z","v":4160,"vw":37.79633},{"c":37.78,"h":37.795,"l":37.77,"n":20,"o":37.77,"t":"2026-09-28T17:45:00Z","v":1624,"vw":37.778614},{"c":37.79,"h":37.7975,"l":37.77,"n":19,"o":37.77,"t":"2026-09-28T18:00:00Z","v":2872,"vw":37.789794},{"c":37.7601,"h":37.785,"l":37.76,"n":14,"o":37.785,"t":"2026-09-28T18:15:00Z","v":1735,"vw":37.769334},{"c":37.75,"h":37.76,"l":37.75,"n":19,"o":37.76,"t":"2026-09-28T18:30:00Z","v":3012,"vw":37.758117},{"c":37.755,"h":37.77,"l":37.75,"n":13,"o":37.75,"t":"2026-09-28T18:45:00Z","v":1104,"vw":37.75789},{"c":37.765,"h":37.78,"l":37.75,"n":73,"o":37.755,"t":"2026-09-28T19:00:00Z","v":8669,"vw":37.757261},{"c":37.75,"h":37.765,"l":37.75,"n":17,"o":37.75,"t":"2026-09-28T19:15:00Z","v":1608,"vw":37.752134},{"c":37.75,"h":37.77,"l":37.75,"n":34,"o":37.765,"t":"2026-09-28T19:30:00Z","v":6462,"vw":37.762292},{"c":37.75,"h":37.79,"l":37.74,"n":173,"o":37.75,"t":"2026-09-28T19:45:00Z","v":18235,"vw":37.758447},{"c":37.75,"h":37.75,"l":37.75,"n":3,"o":37.75,"t":"2026-09-28T20:00:00Z","v":393,"vw":37.75},{"c":37.69,"h":37.74,"l":37.59,"n":29,"o":37.74,"t":"2026-09-29T13:30:00Z","v":7611,"vw":37.623431},{"c":37.755,"h":37.755,"l":37.7,"n":35,"o":37.7,"t":"2026-09-29T13:45:00Z","v":3491,"vw":37.735652},{"c":37.815,"h":37.8204,"l":37.76,"n":18,"o":37.7601,"t":"2026-09-29T14:00:00Z","v":1624,"vw":37.788635},{"c":37.74,"h":37.805,"l":37.74,"n":9,"o":37.805,"t":"2026-09-29T14:15:00Z","v":1161,"vw":37.77887},{"c":37.695,"h":37.77,"l":37.695,"n":9,"o":37.755,"t":"2026-09-29T14:30:00Z","v":695,"vw":37.734961},{"c":37.73,"h":37.73,"l":37.69,"n":19,"o":37.69,"t":"2026-09-29T14:45:00Z","v":1897,"vw":37.71161},{"c":37.69,"h":37.69,"l":37.68,"n":3,"o":37.68,"t":"2026-09-29T15:00:00Z","v":401,"vw":37.6825},{"c":37.71,"h":37.71,"l":37.67,"n":35,"o":37.7,"t":"2026-09-29T15:15:00Z","v":6375,"vw":37.688553},{"c":37.77,"h":37.77,"l":37.73,"n":13,"o":37.73,"t":"2026-09-29T15:45:00Z","v":1730,"vw":37.755363},{"c":37.73,"h":37.73,"l":37.73,"n":4,"o":37.73,"t":"2026-09-29T16:00:00Z","v":360,"vw":37.73},{"c":37.77,"h":37.79,"l":37.77,"n":2,"o":37.79,"t":"2026-09-29T17:00:00Z","v":300,"vw":37.776667},{"c":37.82,"h":37.83,"l":37.82,"n":8,"o":37.83,"t":"2026-09-29T17:15:00Z","v":3092,"vw":37.826897},{"c":37.81,"h":37.84,"l":37.8,"n":18,"o":37.83,"t":"2026-09-29T17:30:00Z","v":4561,"vw":37.817257},{"c":37.77,"h":37.83,"l":37.77,"n":4,"o":37.83,"t":"2026-09-29T17:45:00Z","v":351,"vw":37.795714},{"c":37.74,"h":37.81,"l":37.74,"n":28,"o":37.79,"t":"2026-09-29T18:00:00Z","v":12015,"vw":37.794866},{"c":37.75,"h":37.75,"l":37.73,"n":4,"o":37.74,"t":"2026-09-29T18:30:00Z","v":487,"vw":37.736626},{"c":37.73,"h":37.731,"l":37.73,"n":59,"o":37.731,"t":"2026-09-29T18:45:00Z","v":88850,"vw":37.730571},{"c":37.73,"h":37.73,"l":37.73,"n":9,"o":37.73,"t":"2026-09-29T19:15:00Z","v":697,"vw":37.73},{"c":37.73,"h":37.7307,"l":37.73,"n":3,"o":37.7307,"t":"2026-09-29T19:30:00Z","v":1086,"vw":37.730599},{"c":37.73,"h":37.745,"l":37.72,"n":55,"o":37.745,"t":"2026-09-29T19:45:00Z","v":8606,"vw":37.730807},{"c":37.73,"h":37.73,"l":37.73,"n":4,"o":37.73,"t":"2026-09-29T20:00:00Z","v":251,"vw":37.73},{"c":37.8501,"h":37.88,"l":37.77,"n":21,"o":37.77,"t":"2026-09-30T13:30:00Z","v":2379,"vw":37.852213},{"c":37.84,"h":37.87,"l":37.84,"n":6,"o":37.86,"t":"2026-09-30T13:45:00Z","v":473,"vw":37.851161},{"c":37.84,"h":37.86,"l":37.84,"n":5,"o":37.86,"t":"2026-09-30T14:00:00Z","v":1627,"vw":37.857538},{"c":37.9,"h":37.9,"l":37.86,"n":13,"o":37.86,"t":"2026-09-30T14:15:00Z","v":783,"vw":37.881429},{"c":37.8678,"h":37.8786,"l":37.84,"n":6,"o":37.86,"t":"2026-09-30T14:30:00Z","v":1995,"vw":37.865893},{"c":37.86,"h":37.8635,"l":37.86,"n":3,"o":37.8635,"t":"2026-09-30T14:45:00Z","v":345,"vw":37.861346},{"c":37.85,"h":37.85,"l":37.85,"n":2,"o":37.85,"t":"2026-09-30T15:00:00Z","v":300,"vw":37.85},{"c":37.87,"h":37.87,"l":37.87,"n":16,"o":37.87,"t":"2026-09-30T15:15:00Z","v":1491,"vw":37.87},{"c":37.89,"h":37.9,"l":37.89,"n":4,"o":37.9,"t":"2026-09-30T15:30:00Z","v":320,"vw":37.893333},{"c":37.89,"h":37.9,"l":37.89,"n":6,"o":37.89,"t":"2026-09-30T15:45:00Z","v":573,"vw":37.892},{"c":37.719,"h":37.87,"l":37.719,"n":60,"o":37.87,"t":"2026-09-30T16:00:00Z","v":8506,"vw":37.82881},{"c":37.689,"h":37.689,"l":37.64,"n":21,"o":37.64,"t":"2026-09-30T16:15:00Z","v":21256,"vw":37.683036},{"c":37.6,"h":37.62,"l":37.59,"n":36,"o":37.6,"t":"2026-09-30T16:30:00Z","v":5406,"vw":37.603378},{"c":37.6498,"h":37.65,"l":37.59,"n":11,"o":37.59,"t":"2026-09-30T16:45:00Z","v":1371,"vw":37.623729},{"c":37.68,"h":37.68,"l":37.67,"n":12,"o":37.67,"t":"2026-09-30T17:00:00Z","v":1417,"vw":37.671161},{"c":37.69,"h":37.69,"l":37.65,"n":5,"o":37.65,"t":"2026-09-30T17:15:00Z","v":678,"vw":37.665},{"c":37.57,"h":37.57,"l":37.57,"n":3,"o":37.57,"t":"2026-09-30T17:30:00Z","v":300,"vw":37.57},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-09-30T17:45:00Z","v":200,"vw":37.6},{"c":37.57,"h":37.618,"l":37.56,"n":23,"o":37.56,"t":"2026-09-30T18:00:00Z","v":3809,"vw":37.588005},{"c":37.5802,"h":37.59,"l":37.57,"n":9,"o":37.59,"t":"2026-09-30T18:15:00Z","v":2483,"vw":37.573104},{"c":37.5701,"h":37.5701,"l":37.57,"n":5,"o":37.5701,"t":"2026-09-30T18:30:00Z","v":784,"vw":37.57006},{"c":37.57,"h":37.59,"l":37.57,"n":7,"o":37.59,"t":"2026-09-30T18:45:00Z","v":767,"vw":37.575805},{"c":37.59,"h":37.59,"l":37.59,"n":1,"o":37.59,"t":"2026-09-30T19:00:00Z","v":100,"vw":37.59},{"c":37.57,"h":37.57,"l":37.57,"n":2,"o":37.57,"t":"2026-09-30T19:15:00Z","v":200,"vw":37.57},{"c":37.57,"h":37.5712,"l":37.57,"n":9,"o":37.5712,"t":"2026-09-30T19:30:00Z","v":1210,"vw":37.570204},{"c":37.54,"h":37.57,"l":37.54,"n":39,"o":37.57,"t":"2026-09-30T19:45:00Z","v":5401,"vw":37.549365},{"c":37.56,"h":37.56,"l":37.56,"n":4,"o":37.56,"t":"2026-09-30T20:00:00Z","v":120,"vw":37.56},{"c":37.42,"h":37.5,"l":37.402,"n":27,"o":37.5,"t":"2026-10-01T13:30:00Z","v":3568,"vw":37.44338},{"c":37.36,"h":37.42,"l":37.36,"n":13,"o":37.42,"t":"2026-10-01T13:45:00Z","v":5090,"vw":37.3796},{"c":37.35,"h":37.405,"l":37.35,"n":19,"o":37.365,"t":"2026-10-01T14:00:00Z","v":1792,"vw":37.369307},{"c":37.34,"h":37.37,"l":37.315,"n":16,"o":37.35,"t":"2026-10-01T14:15:00Z","v":1637,"vw":37.344201},{"c":37.32,"h":37.335,"l":37.32,"n":8,"o":37.335,"t":"2026-10-01T14:30:00Z","v":555,"vw":37.32625},{"c":37.21,"h":37.3,"l":37.21,"n":14,"o":37.3,"t":"2026-10-01T14:45:00Z","v":1114,"vw":37.254956},{"c":37.18,"h":37.23,"l":37.18,"n":7,"o":37.23,"t":"2026-10-01T15:00:00Z","v":1427,"vw":37.213696},{"c":37.26,"h":37.28,"l":37.21,"n":10,"o":37.25,"t":"2026-10-01T15:15:00Z","v":1036,"vw":37.248818},{"c":37.35,"h":37.39,"l":37.35,"n":3,"o":37.39,"t":"2026-10-01T15:30:00Z","v":253,"vw":37.374127},{"c":37.35,"h":37.38,"l":37.34,"n":6,"o":37.34,"t":"2026-10-01T15:45:00Z","v":700,"vw":37.358571},{"c":37.4,"h":37.4,"l":37.32,"n":4,"o":37.365,"t":"2026-10-01T16:00:00Z","v":543,"vw":37.363699},{"c":37.3601,"h":37.385,"l":37.31,"n":22,"o":37.36,"t":"2026-10-01T16:15:00Z","v":2408,"vw":37.342949},{"c":37.37,"h":37.4299,"l":37.37,"n":11,"o":37.39,"t":"2026-10-01T16:30:00Z","v":2137,"vw":37.408228},{"c":37.39,"h":37.4399,"l":37.36,"n":10,"o":37.4399,"t":"2026-10-01T16:45:00Z","v":55631,"vw":37.392189},{"c":37.39,"h":37.39,"l":37.32,"n":28,"o":37.36,"t":"2026-10-01T17:00:00Z","v":3840,"vw":37.353558},{"c":37.375,"h":37.405,"l":37.375,"n":2,"o":37.405,"t":"2026-10-01T17:15:00Z","v":230,"vw":37.391957},{"c":37.44,"h":37.44,"l":37.4,"n":18,"o":37.4,"t":"2026-10-01T17:30:00Z","v":3212,"vw":37.404573},{"c":37.45,"h":37.45,"l":37.39,"n":10,"o":37.4,"t":"2026-10-01T17:45:00Z","v":1474,"vw":37.436186},{"c":37.5,"h":37.5,"l":37.455,"n":15,"o":37.49,"t":"2026-10-01T18:00:00Z","v":1367,"vw":37.486712},{"c":37.495,"h":37.5639,"l":37.495,"n":11,"o":37.545,"t":"2026-10-01T18:15:00Z","v":78536,"vw":37.558407},{"c":37.54,"h":37.54,"l":37.51,"n":3,"o":37.51,"t":"2026-10-01T18:30:00Z","v":339,"vw":37.530991},{"c":37.56,"h":37.56,"l":37.51,"n":6,"o":37.51,"t":"2026-10-01T18:45:00Z","v":822,"vw":37.524604},{"c":37.53,"h":37.5599,"l":37.53,"n":2,"o":37.5599,"t":"2026-10-01T19:00:00Z","v":48172,"vw":37.530093},{"c":37.56,"h":37.56,"l":37.53,"n":10,"o":37.545,"t":"2026-10-01T19:15:00Z","v":1351,"vw":37.540513},{"c":37.55,"h":37.55,"l":37.53,"n":7,"o":37.5427,"t":"2026-10-01T19:30:00Z","v":1939,"vw":37.548556},{"c":37.53,"h":37.55,"l":37.51,"n":29,"o":37.55,"t":"2026-10-01T19:45:00Z","v":6444,"vw":37.537648},{"c":37.53,"h":37.53,"l":37.53,"n":4,"o":37.53,"t":"2026-10-01T20:00:00Z","v":108,"vw":37.53},{"c":37.234,"h":37.2364,"l":37.1448,"n":31,"o":37.1448,"t":"2026-10-01T21:15:00Z","v":4450,"vw":37.232169},{"c":37.625,"h":37.635,"l":37.59,"n":58,"o":37.59,"t":"2026-10-02T13:30:00Z","v":5697,"vw":37.624678},{"c":37.665,"h":37.7,"l":37.645,"n":47,"o":37.65,"t":"2026-10-02T13:45:00Z","v":5254,"vw":37.674596},{"c":37.7,"h":37.725,"l":37.6701,"n":39,"o":37.675,"t":"2026-10-02T14:00:00Z","v":5134,"vw":37.700786},{"c":37.74,"h":37.74,"l":37.6505,"n":43,"o":37.72,"t":"2026-10-02T14:15:00Z","v":4644,"vw":37.718371},{"c":37.8,"h":37.8,"l":37.71,"n":37,"o":37.715,"t":"2026-10-02T14:30:00Z","v":3791,"vw":37.758288},{"c":37.705,"h":37.8,"l":37.705,"n":48,"o":37.79,"t":"2026-10-02T14:45:00Z","v":5984,"vw":37.750217},{"c":37.66,"h":37.68,"l":37.63,"n":49,"o":37.68,"t":"2026-10-02T15:00:00Z","v":5239,"vw":37.660759},{"c":37.6156,"h":37.635,"l":37.5801,"n":25,"o":37.635,"t":"2026-10-02T15:15:00Z","v":2102,"vw":37.612216},{"c":37.685,"h":37.7,"l":37.62,"n":49,"o":37.66,"t":"2026-10-02T15:30:00Z","v":5420,"vw":37.676211},{"c":37.64,"h":37.67,"l":37.64,"n":19,"o":37.67,"t":"2026-10-02T15:45:00Z","v":3504,"vw":37.662107},{"c":37.59,"h":37.665,"l":37.58,"n":33,"o":37.66,"t":"2026-10-02T16:00:00Z","v":4041,"vw":37.642105},{"c":37.63,"h":37.63,"l":37.595,"n":19,"o":37.61,"t":"2026-10-02T16:15:00Z","v":1725,"vw":37.62039},{"c":37.66,"h":37.66,"l":37.61,"n":20,"o":37.61,"t":"2026-10-02T16:30:00Z","v":2419,"vw":37.645074},{"c":37.655,"h":37.68,"l":37.62,"n":29,"o":37.62,"t":"2026-10-02T16:45:00Z","v":3138,"vw":37.659013},{"c":37.67,"h":37.68,"l":37.655,"n":25,"o":37.655,"t":"2026-10-02T17:00:00Z","v":2702,"vw":37.670411},{"c":37.68,"h":37.72,"l":37.68,"n":22,"o":37.71,"t":"2026-10-02T17:15:00Z","v":2967,"vw":37.699398},{"c":37.71,"h":37.72,"l":37.68,"n":29,"o":37.68,"t":"2026-10-02T17:30:00Z","v":3270,"vw":37.702896},{"c":37.665,"h":37.71,"l":37.665,"n":39,"o":37.69,"t":"2026-10-02T17:45:00Z","v":10219,"vw":37.688609},{"c":37.67,"h":37.69,"l":37.665,"n":12,"o":37.665,"t":"2026-10-02T18:00:00Z","v":1685,"vw":37.672767},{"c":37.64,"h":37.67,"l":37.64,"n":17,"o":37.67,"t":"2026-10-02T18:15:00Z","v":2353,"vw":37.656225},{"c":37.66,"h":37.66,"l":37.645,"n":36,"o":37.65,"t":"2026-10-02T18:30:00Z","v":3203,"vw":37.655757},{"c":37.645,"h":37.66,"l":37.645,"n":32,"o":37.66,"t":"2026-10-02T18:45:00Z","v":3172,"vw":37.65792},{"c":37.645,"h":37.66,"l":37.645,"n":44,"o":37.645,"t":"2026-10-02T19:00:00Z","v":4733,"vw":37.656754},{"c":37.659,"h":37.66,"l":37.645,"n":47,"o":37.659,"t":"2026-10-02T19:15:00Z","v":6075,"vw":37.65591},{"c":37.645,"h":37.66,"l":37.645,"n":51,"o":37.645,"t":"2026-10-02T19:30:00Z","v":5037,"vw":37.657211},{"c":37.66,"h":37.68,"l":37.625,"n":136,"o":37.66,"t":"2026-10-02T19:45:00Z","v":15225,"vw":37.662611},{"c":37.67,"h":37.67,"l":37.656,"n":4,"o":37.656,"t":"2026-10-02T20:00:00Z","v":935,"vw":37.667014},{"c":37.66,"h":37.66,"l":37.66,"n":1,"o":37.66,"t":"2026-10-02T20:30:00Z","v":400,"vw":37.66},{"c":38.08,"h":38.08,"l":38.08,"n":9,"o":38.08,"t":"2026-10-05T13:30:00Z","v":287,"vw":38.08},{"c":38.015,"h":38.05,"l":37.97,"n":10,"o":38,"t":"2026-10-05T13:45:00Z","v":1360,"vw":38.00969},{"c":37.935,"h":37.96,"l":37.935,"n":5,"o":37.96,"t":"2026-10-05T14:00:00Z","v":308,"vw":37.945098},{"c":38.01,"h":38.01,"l":37.9637,"n":2,"o":37.9637,"t":"2026-10-05T14:15:00Z","v":400,"vw":37.98685},{"c":37.98,"h":37.98,"l":37.98,"n":5,"o":37.98,"t":"2026-10-05T14:30:00Z","v":300,"vw":37.98},{"c":38.05,"h":38.05,"l":38.01,"n":4,"o":38.01,"t":"2026-10-05T14:45:00Z","v":2039,"vw":38.016498},{"c":38.01,"h":38.05,"l":38.01,"n":2,"o":38.05,"t":"2026-10-05T15:00:00Z","v":267,"vw":38.024981},{"c":38.011,"h":38.07,"l":38.011,"n":4,"o":38.07,"t":"2026-10-05T15:15:00Z","v":932,"vw":38.028382},{"c":38.025,"h":38.055,"l":38.02,"n":8,"o":38.055,"t":"2026-10-05T15:30:00Z","v":1277,"vw":38.027082},{"c":37.97,"h":38.03,"l":37.97,"n":33,"o":38.025,"t":"2026-10-05T15:45:00Z","v":5021,"vw":37.990762},{"c":37.9999,"h":38,"l":37.965,"n":12,"o":37.965,"t":"2026-10-05T16:00:00Z","v":1615,"vw":37.989022},{"c":37.9711,"h":38.015,"l":37.9709,"n":7,"o":37.99,"t":"2026-10-05T16:15:00Z","v":1376,"vw":37.982666},{"c":38.04,"h":38.04,"l":38.02,"n":5,"o":38.02,"t":"2026-10-05T16:30:00Z","v":741,"vw":38.026505},{"c":38.0277,"h":38.0277,"l":38.0277,"n":2,"o":38.0277,"t":"2026-10-05T16:45:00Z","v":103,"vw":38.0277},{"c":38.03,"h":38.03,"l":38.03,"n":1,"o":38.03,"t":"2026-10-05T17:00:00Z","v":100,"vw":38.03},{"c":37.99,"h":38.01,"l":37.98,"n":14,"o":38.01,"t":"2026-10-05T17:15:00Z","v":3365,"vw":37.991491},{"c":37.99,"h":37.99,"l":37.99,"n":6,"o":37.99,"t":"2026-10-05T17:30:00Z","v":3001,"vw":37.99},{"c":38.03,"h":38.03,"l":37.97,"n":10,"o":38.01,"t":"2026-10-05T17:45:00Z","v":1471,"vw":38.012961},{"c":38,"h":38.02,"l":38,"n":10,"o":38.02,"t":"2026-10-05T18:00:00Z","v":926,"vw":38.0025},{"c":38.03,"h":38.03,"l":38,"n":22,"o":38,"t":"2026-10-05T18:15:00Z","v":2122,"vw":38.007783},{"c":38,"h":38.01,"l":37.985,"n":10,"o":38,"t":"2026-10-05T18:30:00Z","v":1020,"vw":37.99808},{"c":38.005,"h":38.01,"l":37.96,"n":38,"o":38,"t":"2026-10-05T18:45:00Z","v":9268,"vw":37.981982},{"c":37.99,"h":38.01,"l":37.99,"n":10,"o":38.005,"t":"2026-10-05T19:00:00Z","v":1404,"vw":38.004382},{"c":38,"h":38.01,"l":38,"n":3,"o":38.01,"t":"2026-10-05T19:15:00Z","v":584,"vw":38.005137},{"c":37.99,"h":38,"l":37.97,"n":27,"o":37.98,"t":"2026-10-05T19:30:00Z","v":4195,"vw":37.990845},{"c":38.01,"h":38.015,"l":37.9845,"n":15,"o":37.9845,"t":"2026-10-05T19:45:00Z","v":2617,"vw":38.002226},{"c":38.01,"h":38.01,"l":38.01,"n":3,"o":38.01,"t":"2026-10-05T20:00:00Z","v":234,"vw":38.01},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-05T21:00:00Z","v":264,"vw":38.01},{"c":38.18,"h":38.21,"l":38.18,"n":10,"o":38.2,"t":"2026-10-06T13:15:00Z","v":1000,"vw":38.189},{"c":38.18,"h":38.19,"l":38.16,"n":22,"o":38.16,"t":"2026-10-06T13:30:00Z","v":8551,"vw":38.171501},{"c":38.16,"h":38.18,"l":38.1325,"n":12,"o":38.1325,"t":"2026-10-06T13:45:00Z","v":1126,"vw":38.156494},{"c":38.1507,"h":38.19,"l":38.1507,"n":10,"o":38.19,"t":"2026-10-06T14:15:00Z","v":627,"vw":38.176934},{"c":38.215,"h":38.25,"l":38.1801,"n":9,"o":38.19,"t":"2026-10-06T14:30:00Z","v":2203,"vw":38.206954},{"c":38.25,"h":38.26,"l":38.23,"n":36,"o":38.26,"t":"2026-10-06T14:45:00Z","v":6819,"vw":38.246929},{"c":38.22,"h":38.25,"l":38.22,"n":21,"o":38.25,"t":"2026-10-06T15:00:00Z","v":3749,"vw":38.235132},{"c":38.23,"h":38.23,"l":38.22,"n":14,"o":38.22,"t":"2026-10-06T15:15:00Z","v":1772,"vw":38.221658},{"c":38.27,"h":38.27,"l":38.26,"n":14,"o":38.26,"t":"2026-10-06T15:30:00Z","v":8362,"vw":38.269725},{"c":38.28,"h":38.28,"l":38.26,"n":12,"o":38.27,"t":"2026-10-06T15:45:00Z","v":5559,"vw":38.265626},{"c":38.36,"h":38.36,"l":38.28,"n":11,"o":38.285,"t":"2026-10-06T16:00:00Z","v":2437,"vw":38.300261},{"c":38.38,"h":38.38,"l":38.35,"n":18,"o":38.36,"t":"2026-10-06T16:15:00Z","v":2587,"vw":38.36768},{"c":38.39,"h":38.39,"l":38.37,"n":7,"o":38.38,"t":"2026-10-06T16:30:00Z","v":2819,"vw":38.381817},{"c":38.375,"h":38.4,"l":38.36,"n":31,"o":38.39,"t":"2026-10-06T16:45:00Z","v":4662,"vw":38.38942},{"c":38.41,"h":38.4312,"l":38.39,"n":13,"o":38.41,"t":"2026-10-06T17:00:00Z","v":2958,"vw":38.410628},{"c":38.418,"h":38.429,"l":38.4,"n":13,"o":38.4,"t":"2026-10-06T17:15:00Z","v":3995,"vw":38.418111},{"c":38.43,"h":38.45,"l":38.42,"n":20,"o":38.44,"t":"2026-10-06T17:30:00Z","v":1902,"vw":38.442539},{"c":38.43,"h":38.44,"l":38.42,"n":24,"o":38.43,"t":"2026-10-06T17:45:00Z","v":4905,"vw":38.431049},{"c":38.465,"h":38.485,"l":38.4201,"n":43,"o":38.4201,"t":"2026-10-06T18:00:00Z","v":7714,"vw":38.462749},{"c":38.5,"h":38.505,"l":38.475,"n":33,"o":38.48,"t":"2026-10-06T18:15:00Z","v":7392,"vw":38.492749},{"c":38.49,"h":38.51,"l":38.49,"n":20,"o":38.49,"t":"2026-10-06T18:30:00Z","v":4256,"vw":38.497851},{"c":38.5,"h":38.51,"l":38.4901,"n":46,"o":38.5,"t":"2026-10-06T18:45:00Z","v":17023,"vw":38.500256},{"c":38.5,"h":38.5,"l":38.5,"n":11,"o":38.5,"t":"2026-10-06T19:00:00Z","v":1526,"vw":38.5},{"c":38.51,"h":38.51,"l":38.5,"n":8,"o":38.5,"t":"2026-10-06T19:15:00Z","v":881,"vw":38.505109},{"c":38.515,"h":38.53,"l":38.5,"n":56,"o":38.5,"t":"2026-10-06T19:45:00Z","v":8725,"vw":38.512372},{"c":38.51,"h":38.51,"l":38.51,"n":3,"o":38.51,"t":"2026-10-06T20:00:00Z","v":508,"vw":38.51},{"c":38.3,"h":38.51,"l":38.3,"n":3,"o":38.51,"t":"2026-10-07T08:45:00Z","v":400,"vw":38.4575},{"c":39.1,"h":39.1,"l":39,"n":15,"o":39,"t":"2026-10-07T11:30:00Z","v":1243,"vw":39.091667},{"c":38.99,"h":38.99,"l":38.99,"n":3,"o":38.99,"t":"2026-10-07T12:45:00Z","v":150,"vw":38.99},{"c":38.51,"h":38.51,"l":38.51,"n":2,"o":38.51,"t":"2026-10-07T13:15:00Z","v":101,"vw":38.51},{"c":38.19,"h":38.19,"l":38.19,"n":10,"o":38.19,"t":"2026-10-07T13:30:00Z","v":5343,"vw":38.19},{"c":38.2299,"h":38.2299,"l":38.17,"n":8,"o":38.19,"t":"2026-10-07T13:45:00Z","v":629,"vw":38.19798},{"c":38.16,"h":38.195,"l":38.13,"n":13,"o":38.195,"t":"2026-10-07T14:00:00Z","v":2335,"vw":38.181666},{"c":38.19,"h":38.19,"l":38.165,"n":16,"o":38.18,"t":"2026-10-07T14:15:00Z","v":3698,"vw":38.178372},{"c":38.2,"h":38.23,"l":38.2,"n":11,"o":38.21,"t":"2026-10-07T14:30:00Z","v":1012,"vw":38.21},{"c":38.1351,"h":38.1351,"l":38.0901,"n":23,"o":38.13,"t":"2026-10-07T14:45:00Z","v":3626,"vw":38.115052},{"c":38.1,"h":38.1419,"l":38.1,"n":6,"o":38.1419,"t":"2026-10-07T15:00:00Z","v":1088,"vw":38.119581},{"c":38.1,"h":38.14,"l":38.1,"n":2,"o":38.14,"t":"2026-10-07T15:15:00Z","v":1668,"vw":38.104029},{"c":38.1,"h":38.115,"l":38.09,"n":12,"o":38.115,"t":"2026-10-07T15:30:00Z","v":880,"vw":38.103854},{"c":38.06,"h":38.13,"l":38.06,"n":13,"o":38.1,"t":"2026-10-07T15:45:00Z","v":1548,"vw":38.087157},{"c":38.005,"h":38.07,"l":38.005,"n":6,"o":38.07,"t":"2026-10-07T16:00:00Z","v":785,"vw":38.028203},{"c":38.04,"h":38.04,"l":38,"n":7,"o":38.03,"t":"2026-10-07T16:15:00Z","v":921,"vw":38.026548},{"c":38.04,"h":38.07,"l":37.99,"n":11,"o":37.99,"t":"2026-10-07T16:30:00Z","v":3933,"vw":38.0279},{"c":38.023,"h":38.03,"l":37.97,"n":34,"o":38.03,"t":"2026-10-07T16:45:00Z","v":3927,"vw":37.993231},{"c":37.99,"h":38.0064,"l":37.99,"n":3,"o":38.0064,"t":"2026-10-07T17:00:00Z","v":214,"vw":37.998162},{"c":38.04,"h":38.05,"l":38.015,"n":8,"o":38.015,"t":"2026-10-07T17:15:00Z","v":808,"vw":38.042128},{"c":37.985,"h":37.985,"l":37.985,"n":6,"o":37.985,"t":"2026-10-07T17:30:00Z","v":176,"vw":37.985},{"c":38.01,"h":38.01,"l":37.97,"n":14,"o":38,"t":"2026-10-07T17:45:00Z","v":3319,"vw":37.986219},{"c":38.09,"h":38.1,"l":38.035,"n":6,"o":38.1,"t":"2026-10-07T18:00:00Z","v":649,"vw":38.075741},{"c":38.05,"h":38.09,"l":38.0234,"n":7,"o":38.05,"t":"2026-10-07T18:15:00Z","v":2253,"vw":38.05049},{"c":38.09,"h":38.09,"l":38.09,"n":2,"o":38.09,"t":"2026-10-07T18:30:00Z","v":300,"vw":38.09},{"c":38.055,"h":38.09,"l":38.0317,"n":8,"o":38.09,"t":"2026-10-07T18:45:00Z","v":927,"vw":38.054137},{"c":38.09,"h":38.09,"l":38.09,"n":1,"o":38.09,"t":"2026-10-07T19:15:00Z","v":250,"vw":38.09},{"c":38.08,"h":38.08,"l":38.06,"n":5,"o":38.06,"t":"2026-10-07T19:30:00Z","v":1316,"vw":38.066629},{"c":38.08,"h":38.09,"l":38.0549,"n":14,"o":38.09,"t":"2026-10-07T19:45:00Z","v":2158,"vw":38.072704},{"c":38.07,"h":38.07,"l":38.07,"n":3,"o":38.07,"t":"2026-10-07T20:00:00Z","v":228,"vw":38.07},{"c":37.85,"h":37.89,"l":37.85,"n":7,"o":37.89,"t":"2026-10-08T13:30:00Z","v":466,"vw":37.879154},{"c":37.8,"h":37.82,"l":37.77,"n":6,"o":37.82,"t":"2026-10-08T13:45:00Z","v":1168,"vw":37.792799},{"c":37.835,"h":37.86,"l":37.79,"n":3,"o":37.86,"t":"2026-10-08T14:00:00Z","v":2334,"vw":37.849171},{"c":37.88,"h":37.88,"l":37.87,"n":18,"o":37.88,"t":"2026-10-08T14:15:00Z","v":1151,"vw":37.878},{"c":37.89,"h":37.91,"l":37.8601,"n":6,"o":37.8601,"t":"2026-10-08T14:45:00Z","v":1389,"vw":37.869818},{"c":37.915,"h":37.94,"l":37.895,"n":6,"o":37.895,"t":"2026-10-08T15:00:00Z","v":534,"vw":37.908},{"c":37.885,"h":37.915,"l":37.88,"n":17,"o":37.915,"t":"2026-10-08T15:15:00Z","v":1417,"vw":37.891948},{"c":37.86,"h":37.88,"l":37.86,"n":23,"o":37.875,"t":"2026-10-08T15:30:00Z","v":1737,"vw":37.870714},{"c":37.83,"h":37.89,"l":37.83,"n":19,"o":37.86,"t":"2026-10-08T15:45:00Z","v":1752,"vw":37.864264},{"c":37.85,"h":37.965,"l":37.85,"n":3,"o":37.965,"t":"2026-10-08T16:15:00Z","v":300,"vw":37.888333},{"c":37.8,"h":37.83,"l":37.8,"n":9,"o":37.83,"t":"2026-10-08T16:30:00Z","v":752,"vw":37.818462},{"c":37.79,"h":37.797,"l":37.79,"n":5,"o":37.797,"t":"2026-10-08T16:45:00Z","v":2072,"vw":37.796655},{"c":37.83,"h":37.83,"l":37.79,"n":6,"o":37.79,"t":"2026-10-08T17:00:00Z","v":900,"vw":37.8175},{"c":37.84,"h":37.845,"l":37.81,"n":5,"o":37.81,"t":"2026-10-08T17:45:00Z","v":472,"vw":37.832805},{"c":37.8101,"h":37.8101,"l":37.8101,"n":1,"o":37.8101,"t":"2026-10-08T18:00:00Z","v":345,"vw":37.8101},{"c":37.83,"h":37.89,"l":37.81,"n":19,"o":37.89,"t":"2026-10-08T18:15:00Z","v":9728,"vw":37.825667},{"c":37.85,"h":37.85,"l":37.8,"n":27,"o":37.81,"t":"2026-10-08T18:30:00Z","v":2722,"vw":37.821152},{"c":37.835,"h":37.85,"l":37.81,"n":17,"o":37.83,"t":"2026-10-08T18:45:00Z","v":1627,"vw":37.83679},{"c":37.83,"h":37.84,"l":37.82,"n":22,"o":37.835,"t":"2026-10-08T19:00:00Z","v":1593,"vw":37.831429},{"c":37.84,"h":37.84,"l":37.82,"n":30,"o":37.82,"t":"2026-10-08T19:15:00Z","v":5295,"vw":37.823681},{"c":37.84,"h":37.84,"l":37.81,"n":16,"o":37.81,"t":"2026-10-08T19:30:00Z","v":1400,"vw":37.831676},{"c":37.83,"h":37.855,"l":37.81,"n":43,"o":37.83,"t":"2026-10-08T19:45:00Z","v":3905,"vw":37.835813},{"c":37.82,"h":37.82,"l":37.82,"n":3,"o":37.82,"t":"2026-10-08T20:00:00Z","v":469,"vw":37.82},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-09T11:30:00Z","v":100,"vw":37.82},{"c":37.87,"h":37.87,"l":37.87,"n":3,"o":37.87,"t":"2026-10-09T13:30:00Z","v":2995,"vw":37.87},{"c":37.95,"h":37.95,"l":37.92,"n":7,"o":37.92,"t":"2026-10-09T13:45:00Z","v":480,"vw":37.931481},{"c":38.02,"h":38.0258,"l":38.015,"n":7,"o":38.015,"t":"2026-10-09T14:00:00Z","v":458,"vw":38.021481},{"c":37.9497,"h":37.961,"l":37.9287,"n":4,"o":37.9605,"t":"2026-10-09T14:15:00Z","v":995,"vw":37.949623},{"c":38.01,"h":38.01,"l":38.01,"n":1,"o":38.01,"t":"2026-10-09T14:30:00Z","v":100,"vw":38.01},{"c":38,"h":38,"l":37.99,"n":9,"o":38,"t":"2026-10-09T14:45:00Z","v":1463,"vw":37.995623},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-09T15:00:00Z","v":185,"vw":37.99},{"c":37.94,"h":37.96,"l":37.94,"n":13,"o":37.95,"t":"2026-10-09T15:15:00Z","v":1885,"vw":37.943094},{"c":37.95,"h":37.95,"l":37.95,"n":3,"o":37.95,"t":"2026-10-09T15:30:00Z","v":383,"vw":37.95},{"c":37.96,"h":37.96,"l":37.9205,"n":6,"o":37.9205,"t":"2026-10-09T15:45:00Z","v":583,"vw":37.947217},{"c":37.81,"h":37.81,"l":37.81,"n":8,"o":37.81,"t":"2026-10-09T16:00:00Z","v":330,"vw":37.81},{"c":37.58,"h":37.6,"l":37.56,"n":48,"o":37.6,"t":"2026-10-09T16:15:00Z","v":14185,"vw":37.568977},{"c":37.63,"h":37.64,"l":37.585,"n":41,"o":37.6062,"t":"2026-10-09T16:30:00Z","v":5752,"vw":37.628816},{"c":37.5605,"h":37.5605,"l":37.56,"n":3,"o":37.56,"t":"2026-10-09T16:45:00Z","v":1690,"vw":37.560383},{"c":37.76,"h":37.76,"l":37.74,"n":4,"o":37.74,"t":"2026-10-09T17:30:00Z","v":816,"vw":37.745821},{"c":37.73,"h":37.77,"l":37.72,"n":6,"o":37.77,"t":"2026-10-09T17:45:00Z","v":10855,"vw":37.730763},{"c":37.81,"h":37.81,"l":37.75,"n":4,"o":37.75,"t":"2026-10-09T18:00:00Z","v":360,"vw":37.77},{"c":37.85,"h":37.85,"l":37.85,"n":1,"o":37.85,"t":"2026-10-09T18:15:00Z","v":165,"vw":37.85},{"c":37.845,"h":37.845,"l":37.845,"n":3,"o":37.845,"t":"2026-10-09T18:30:00Z","v":530,"vw":37.845},{"c":37.845,"h":37.86,"l":37.83,"n":6,"o":37.86,"t":"2026-10-09T18:45:00Z","v":465,"vw":37.845},{"c":37.845,"h":37.845,"l":37.83,"n":8,"o":37.845,"t":"2026-10-09T19:00:00Z","v":2348,"vw":37.839707},{"c":37.8301,"h":37.86,"l":37.8301,"n":7,"o":37.86,"t":"2026-10-09T19:15:00Z","v":1053,"vw":37.84608},{"c":37.83,"h":37.845,"l":37.83,"n":5,"o":37.845,"t":"2026-10-09T19:30:00Z","v":1121,"vw":37.842278},{"c":37.84,"h":37.87,"l":37.83,"n":34,"o":37.87,"t":"2026-10-09T19:45:00Z","v":2782,"vw":37.840038},{"c":37.83,"h":37.83,"l":37.83,"n":4,"o":37.83,"t":"2026-10-09T20:00:00Z","v":249,"vw":37.83},{"c":37.905,"h":37.905,"l":37.905,"n":2,"o":37.905,"t":"2026-10-12T13:45:00Z","v":302,"vw":37.905},{"c":37.908,"h":37.93,"l":37.908,"n":14,"o":37.93,"t":"2026-10-12T14:00:00Z","v":2018,"vw":37.917778},{"c":37.865,"h":37.9,"l":37.865,"n":2,"o":37.9,"t":"2026-10-12T14:30:00Z","v":522,"vw":37.885115},{"c":37.88,"h":37.905,"l":37.88,"n":5,"o":37.905,"t":"2026-10-12T15:00:00Z","v":803,"vw":37.8925},{"c":37.81,"h":37.89,"l":37.81,"n":3,"o":37.89,"t":"2026-10-12T15:15:00Z","v":243,"vw":37.856942},{"c":37.945,"h":37.945,"l":37.945,"n":2,"o":37.945,"t":"2026-10-12T15:45:00Z","v":111,"vw":37.945},{"c":37.92,"h":37.9608,"l":37.92,"n":3,"o":37.9608,"t":"2026-10-12T16:00:00Z","v":6042,"vw":37.927031},{"c":37.9699,"h":37.9699,"l":37.94,"n":2,"o":37.94,"t":"2026-10-12T16:15:00Z","v":299,"vw":37.9599},{"c":37.9799,"h":37.9799,"l":37.91,"n":9,"o":37.91,"t":"2026-10-12T16:30:00Z","v":1940,"vw":37.936044},{"c":37.93,"h":37.93,"l":37.93,"n":2,"o":37.93,"t":"2026-10-12T16:45:00Z","v":615,"vw":37.93},{"c":37.9683,"h":37.9697,"l":37.9683,"n":3,"o":37.9697,"t":"2026-10-12T17:00:00Z","v":2287,"vw":37.968475},{"c":37.97,"h":37.9701,"l":37.94,"n":5,"o":37.94,"t":"2026-10-12T17:30:00Z","v":1215,"vw":37.967585},{"c":37.99,"h":38.03,"l":37.99,"n":14,"o":38.03,"t":"2026-10-12T18:00:00Z","v":1552,"vw":38.015251},{"c":38.02,"h":38.03,"l":37.995,"n":30,"o":37.995,"t":"2026-10-12T18:15:00Z","v":2826,"vw":38.016599},{"c":38,"h":38.01,"l":38,"n":20,"o":38,"t":"2026-10-12T18:30:00Z","v":1777,"vw":38.002857},{"c":38,"h":38.04,"l":38,"n":16,"o":38,"t":"2026-10-12T18:45:00Z","v":1747,"vw":38.010383},{"c":38,"h":38.01,"l":38,"n":22,"o":38,"t":"2026-10-12T19:00:00Z","v":1845,"vw":38.003684},{"c":38,"h":38,"l":38,"n":15,"o":38,"t":"2026-10-12T19:15:00Z","v":1290,"vw":38},{"c":38,"h":38.015,"l":38,"n":17,"o":38,"t":"2026-10-12T19:30:00Z","v":1281,"vw":38.004},{"c":38,"h":38.02,"l":38,"n":49,"o":38,"t":"2026-10-12T19:45:00Z","v":3944,"vw":38.002084},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-12T20:00:00Z","v":649,"vw":38},{"c":38.11,"h":38.13,"l":38.11,"n":3,"o":38.13,"t":"2026-10-13T13:30:00Z","v":421,"vw":38.115048},{"c":38.113,"h":38.14,"l":38.113,"n":4,"o":38.14,"t":"2026-10-13T13:45:00Z","v":810,"vw":38.130369},{"c":38.14,"h":38.14,"l":38.14,"n":3,"o":38.14,"t":"2026-10-13T14:00:00Z","v":108,"vw":38.14},{"c":38.15,"h":38.15,"l":38.13,"n":4,"o":38.13,"t":"2026-10-13T14:15:00Z","v":297,"vw":38.14187},{"c":38.13,"h":38.13,"l":38.115,"n":4,"o":38.115,"t":"2026-10-13T14:30:00Z","v":222,"vw":38.1225},{"c":38.14,"h":38.14,"l":38.14,"n":5,"o":38.14,"t":"2026-10-13T14:45:00Z","v":323,"vw":38.14},{"c":38.152,"h":38.155,"l":38.152,"n":5,"o":38.155,"t":"2026-10-13T15:00:00Z","v":1125,"vw":38.152608},{"c":38.1,"h":38.1,"l":38.09,"n":14,"o":38.09,"t":"2026-10-13T15:30:00Z","v":2782,"vw":38.092238},{"c":38.09,"h":38.1,"l":38.075,"n":24,"o":38.08,"t":"2026-10-13T15:45:00Z","v":4197,"vw":38.089701},{"c":38.07,"h":38.1212,"l":38.0501,"n":23,"o":38.09,"t":"2026-10-13T16:00:00Z","v":3564,"vw":38.088664},{"c":38.01,"h":38.08,"l":38.01,"n":29,"o":38.08,"t":"2026-10-13T16:15:00Z","v":4020,"vw":38.052757},{"c":37.99,"h":38,"l":37.9801,"n":19,"o":37.99,"t":"2026-10-13T16:30:00Z","v":4070,"vw":37.992453},{"c":37.99,"h":37.99,"l":37.97,"n":13,"o":37.98,"t":"2026-10-13T16:45:00Z","v":1523,"vw":37.985321},{"c":37.97,"h":38,"l":37.97,"n":8,"o":38,"t":"2026-10-13T17:00:00Z","v":1655,"vw":37.989431},{"c":38,"h":38,"l":38,"n":16,"o":38,"t":"2026-10-13T17:15:00Z","v":1542,"vw":38},{"c":38.02,"h":38.02,"l":38,"n":24,"o":38,"t":"2026-10-13T17:30:00Z","v":2232,"vw":38.008738},{"c":38.01,"h":38.03,"l":37.975,"n":19,"o":38.01,"t":"2026-10-13T17:45:00Z","v":2618,"vw":37.998138},{"c":38,"h":38,"l":38,"n":2,"o":38,"t":"2026-10-13T18:00:00Z","v":430,"vw":38},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-10-13T18:15:00Z","v":200,"vw":37.93},{"c":37.96,"h":37.96,"l":37.96,"n":6,"o":37.96,"t":"2026-10-13T18:30:00Z","v":528,"vw":37.96},{"c":37.95,"h":37.95,"l":37.93,"n":4,"o":37.93,"t":"2026-10-13T18:45:00Z","v":488,"vw":37.945763},{"c":37.945,"h":37.95,"l":37.945,"n":3,"o":37.95,"t":"2026-10-13T19:00:00Z","v":2427,"vw":37.949365},{"c":37.93,"h":37.945,"l":37.93,"n":17,"o":37.945,"t":"2026-10-13T19:15:00Z","v":2083,"vw":37.936756},{"c":37.955,"h":37.955,"l":37.93,"n":13,"o":37.93,"t":"2026-10-13T19:30:00Z","v":1246,"vw":37.946623},{"c":37.92,"h":37.94,"l":37.92,"n":76,"o":37.94,"t":"2026-10-13T19:45:00Z","v":17106,"vw":37.928713},{"c":37.92,"h":37.92,"l":37.92,"n":2,"o":37.92,"t":"2026-10-13T20:00:00Z","v":13931,"vw":37.92},{"c":37.949,"h":37.96,"l":37.92,"n":11,"o":37.92,"t":"2026-10-14T13:30:00Z","v":1533,"vw":37.931207},{"c":37.85,"h":37.9381,"l":37.85,"n":10,"o":37.9381,"t":"2026-10-14T13:45:00Z","v":681,"vw":37.90924},{"c":37.835,"h":37.85,"l":37.82,"n":6,"o":37.85,"t":"2026-10-14T14:00:00Z","v":409,"vw":37.8346},{"c":37.82,"h":37.8489,"l":37.8,"n":9,"o":37.8153,"t":"2026-10-14T14:15:00Z","v":3494,"vw":37.816136},{"c":37.785,"h":37.8,"l":37.78,"n":20,"o":37.8,"t":"2026-10-14T14:30:00Z","v":2769,"vw":37.797276},{"c":37.78,"h":37.79,"l":37.78,"n":8,"o":37.785,"t":"2026-10-14T14:45:00Z","v":2238,"vw":37.784209},{"c":37.72,"h":37.81,"l":37.72,"n":23,"o":37.8,"t":"2026-10-14T15:00:00Z","v":4156,"vw":37.789191},{"c":37.71,"h":37.7699,"l":37.71,"n":8,"o":37.73,"t":"2026-10-14T15:15:00Z","v":1311,"vw":37.746074},{"c":37.6885,"h":37.7,"l":37.6885,"n":6,"o":37.7,"t":"2026-10-14T15:30:00Z","v":628,"vw":37.6937},{"c":37.73,"h":37.73,"l":37.67,"n":18,"o":37.69,"t":"2026-10-14T15:45:00Z","v":1905,"vw":37.717881},{"c":37.7315,"h":37.7315,"l":37.697,"n":2,"o":37.697,"t":"2026-10-14T16:15:00Z","v":326,"vw":37.720917},{"c":37.745,"h":37.745,"l":37.7,"n":16,"o":37.7,"t":"2026-10-14T16:30:00Z","v":2685,"vw":37.726928},{"c":37.765,"h":37.765,"l":37.72,"n":9,"o":37.72,"t":"2026-10-14T16:45:00Z","v":3589,"vw":37.744905},{"c":37.72,"h":37.76,"l":37.71,"n":8,"o":37.74,"t":"2026-10-14T17:00:00Z","v":1118,"vw":37.740547},{"c":37.71,"h":37.71,"l":37.71,"n":1,"o":37.71,"t":"2026-10-14T17:15:00Z","v":100,"vw":37.71},{"c":37.69,"h":37.72,"l":37.6705,"n":11,"o":37.69,"t":"2026-10-14T17:30:00Z","v":1223,"vw":37.702754},{"c":37.735,"h":37.735,"l":37.72,"n":7,"o":37.72,"t":"2026-10-14T17:45:00Z","v":763,"vw":37.725305},{"c":37.72,"h":37.72,"l":37.7087,"n":3,"o":37.7087,"t":"2026-10-14T18:00:00Z","v":1300,"vw":37.718262},{"c":37.735,"h":37.74,"l":37.73,"n":22,"o":37.73,"t":"2026-10-14T18:15:00Z","v":5986,"vw":37.734201},{"c":37.73,"h":37.74,"l":37.73,"n":48,"o":37.73,"t":"2026-10-14T18:30:00Z","v":6692,"vw":37.730527},{"c":37.73,"h":37.735,"l":37.73,"n":33,"o":37.73,"t":"2026-10-14T18:45:00Z","v":4888,"vw":37.732954},{"c":37.735,"h":37.74,"l":37.73,"n":14,"o":37.74,"t":"2026-10-14T19:00:00Z","v":2221,"vw":37.734787},{"c":37.73,"h":37.73,"l":37.73,"n":3,"o":37.73,"t":"2026-10-14T19:15:00Z","v":300,"vw":37.73},{"c":37.73,"h":37.73,"l":37.73,"n":5,"o":37.73,"t":"2026-10-14T19:30:00Z","v":317,"vw":37.73},{"c":37.72,"h":37.7399,"l":37.7,"n":28,"o":37.73,"t":"2026-10-14T19:45:00Z","v":4687,"vw":37.71882},{"c":37.801,"h":37.801,"l":37.75,"n":9,"o":37.75,"t":"2026-10-15T13:30:00Z","v":1079,"vw":37.766988},{"c":37.775,"h":37.795,"l":37.75,"n":32,"o":37.795,"t":"2026-10-15T13:45:00Z","v":2569,"vw":37.770667},{"c":37.79,"h":37.8,"l":37.78,"n":25,"o":37.78,"t":"2026-10-15T14:00:00Z","v":2752,"vw":37.784473},{"c":37.8,"h":37.82,"l":37.78,"n":3,"o":37.82,"t":"2026-10-15T14:15:00Z","v":705,"vw":37.788794},{"c":37.79,"h":37.81,"l":37.79,"n":5,"o":37.81,"t":"2026-10-15T14:30:00Z","v":513,"vw":37.80511},{"c":37.73,"h":37.81,"l":37.73,"n":3,"o":37.81,"t":"2026-10-15T14:45:00Z","v":302,"vw":37.780037},{"c":37.81,"h":37.81,"l":37.79,"n":16,"o":37.805,"t":"2026-10-15T15:15:00Z","v":2916,"vw":37.804107},{"c":37.85,"h":37.85,"l":37.83,"n":4,"o":37.83,"t":"2026-10-15T15:30:00Z","v":790,"vw":37.844228},{"c":37.82,"h":37.89,"l":37.82,"n":27,"o":37.83,"t":"2026-10-15T15:45:00Z","v":3469,"vw":37.839319},{"c":37.76,"h":37.79,"l":37.76,"n":5,"o":37.79,"t":"2026-10-15T16:15:00Z","v":533,"vw":37.779247},{"c":37.74,"h":37.765,"l":37.74,"n":13,"o":37.765,"t":"2026-10-15T16:45:00Z","v":1233,"vw":37.743205},{"c":37.755,"h":37.755,"l":37.73,"n":5,"o":37.755,"t":"2026-10-15T17:00:00Z","v":1723,"vw":37.750393},{"c":37.73,"h":37.78,"l":37.73,"n":4,"o":37.78,"t":"2026-10-15T17:15:00Z","v":424,"vw":37.756359},{"c":37.8,"h":37.8,"l":37.77,"n":2,"o":37.77,"t":"2026-10-15T17:45:00Z","v":831,"vw":37.79639},{"c":37.75,"h":37.8,"l":37.75,"n":19,"o":37.765,"t":"2026-10-15T18:45:00Z","v":2189,"vw":37.773317},{"c":37.75,"h":37.8,"l":37.75,"n":8,"o":37.75,"t":"2026-10-15T19:00:00Z","v":1648,"vw":37.767941},{"c":37.765,"h":37.765,"l":37.765,"n":1,"o":37.765,"t":"2026-10-15T19:15:00Z","v":135,"vw":37.765},{"c":37.75,"h":37.76,"l":37.75,"n":20,"o":37.75,"t":"2026-10-15T19:45:00Z","v":3830,"vw":37.75552},{"c":37.78,"h":37.78,"l":37.78,"n":2,"o":37.78,"t":"2026-10-15T20:00:00Z","v":120,"vw":37.78},{"c":37.68,"h":37.73,"l":37.68,"n":3,"o":37.73,"t":"2026-10-16T13:30:00Z","v":725,"vw":37.689003},{"c":37.64,"h":37.64,"l":37.64,"n":1,"o":37.64,"t":"2026-10-16T14:00:00Z","v":100,"vw":37.64},{"c":37.5844,"h":37.5844,"l":37.5844,"n":2,"o":37.5844,"t":"2026-10-16T14:15:00Z","v":132,"vw":37.5844},{"c":37.56,"h":37.56,"l":37.56,"n":2,"o":37.56,"t":"2026-10-16T14:30:00Z","v":220,"vw":37.56},{"c":37.65,"h":37.65,"l":37.595,"n":15,"o":37.6236,"t":"2026-10-16T14:45:00Z","v":3575,"vw":37.603991},{"c":37.56,"h":37.64,"l":37.56,"n":5,"o":37.6399,"t":"2026-10-16T15:00:00Z","v":1774,"vw":37.632817},{"c":37.585,"h":37.585,"l":37.56,"n":8,"o":37.5681,"t":"2026-10-16T15:15:00Z","v":2000,"vw":37.57236},{"c":37.615,"h":37.615,"l":37.6,"n":9,"o":37.6,"t":"2026-10-16T15:30:00Z","v":906,"vw":37.605625},{"c":37.6595,"h":37.6595,"l":37.6595,"n":1,"o":37.6595,"t":"2026-10-16T15:45:00Z","v":215,"vw":37.6595},{"c":37.67,"h":37.67,"l":37.61,"n":7,"o":37.63,"t":"2026-10-16T16:00:00Z","v":635,"vw":37.650658},{"c":37.7,"h":37.7,"l":37.7,"n":3,"o":37.7,"t":"2026-10-16T16:15:00Z","v":200,"vw":37.7},{"c":37.7,"h":37.73,"l":37.695,"n":9,"o":37.73,"t":"2026-10-16T16:30:00Z","v":3047,"vw":37.720301},{"c":37.725,"h":37.725,"l":37.7,"n":2,"o":37.7,"t":"2026-10-16T16:45:00Z","v":320,"vw":37.707813},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-16T17:00:00Z","v":100,"vw":37.7},{"c":37.65,"h":37.73,"l":37.65,"n":8,"o":37.705,"t":"2026-10-16T17:15:00Z","v":3442,"vw":37.701052},{"c":37.68,"h":37.71,"l":37.68,"n":5,"o":37.69,"t":"2026-10-16T17:30:00Z","v":585,"vw":37.694319},{"c":37.68,"h":37.7,"l":37.68,"n":3,"o":37.7,"t":"2026-10-16T17:45:00Z","v":332,"vw":37.69},{"c":37.705,"h":37.705,"l":37.69,"n":6,"o":37.69,"t":"2026-10-16T18:15:00Z","v":534,"vw":37.698},{"c":37.69,"h":37.7,"l":37.68,"n":3,"o":37.7,"t":"2026-10-16T18:45:00Z","v":2107,"vw":37.696678},{"c":37.6801,"h":37.6801,"l":37.6801,"n":1,"o":37.6801,"t":"2026-10-16T19:00:00Z","v":235,"vw":37.6801},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-16T19:15:00Z","v":100,"vw":37.68},{"c":37.67,"h":37.67,"l":37.67,"n":1,"o":37.67,"t":"2026-10-16T19:30:00Z","v":153,"vw":37.67},{"c":37.715,"h":37.7499,"l":37.67,"n":10,"o":37.695,"t":"2026-10-16T19:45:00Z","v":1017,"vw":37.720567},{"c":37.68,"h":37.68,"l":37.68,"n":4,"o":37.68,"t":"2026-10-16T20:00:00Z","v":136,"vw":37.68},{"c":37.68,"h":37.71,"l":37.48,"n":8,"o":37.48,"t":"2026-10-19T13:30:00Z","v":6747,"vw":37.628781},{"c":37.59,"h":37.66,"l":37.59,"n":18,"o":37.635,"t":"2026-10-19T13:45:00Z","v":7642,"vw":37.628188},{"c":37.65,"h":37.65,"l":37.58,"n":9,"o":37.58,"t":"2026-10-19T14:00:00Z","v":2005,"vw":37.614097},{"c":37.7,"h":37.7,"l":37.6512,"n":4,"o":37.6512,"t":"2026-10-19T14:30:00Z","v":690,"vw":37.680776},{"c":37.6815,"h":37.6815,"l":37.6815,"n":1,"o":37.6815,"t":"2026-10-19T14:45:00Z","v":225,"vw":37.6815},{"c":37.64,"h":37.64,"l":37.63,"n":11,"o":37.64,"t":"2026-10-19T15:00:00Z","v":3365,"vw":37.631558},{"c":37.709,"h":37.709,"l":37.6909,"n":5,"o":37.6909,"t":"2026-10-19T15:30:00Z","v":2201,"vw":37.707316},{"c":37.69,"h":37.701,"l":37.68,"n":12,"o":37.701,"t":"2026-10-19T15:45:00Z","v":1133,"vw":37.690153},{"c":37.7,"h":37.7116,"l":37.671,"n":12,"o":37.7,"t":"2026-10-19T16:00:00Z","v":2524,"vw":37.694791},{"c":37.71,"h":37.71,"l":37.6601,"n":3,"o":37.69,"t":"2026-10-19T16:30:00Z","v":824,"vw":37.687286},{"c":37.66,"h":37.69,"l":37.66,"n":2,"o":37.69,"t":"2026-10-19T17:15:00Z","v":1948,"vw":37.661894},{"c":37.685,"h":37.685,"l":37.685,"n":1,"o":37.685,"t":"2026-10-19T17:30:00Z","v":132,"vw":37.685},{"c":37.67,"h":37.67,"l":37.66,"n":14,"o":37.67,"t":"2026-10-19T18:15:00Z","v":9434,"vw":37.664409},{"c":37.665,"h":37.67,"l":37.665,"n":4,"o":37.67,"t":"2026-10-19T18:30:00Z","v":1379,"vw":37.666271},{"c":37.6699,"h":37.67,"l":37.66,"n":6,"o":37.66,"t":"2026-10-19T18:45:00Z","v":3320,"vw":37.661516},{"c":37.665,"h":37.6695,"l":37.665,"n":2,"o":37.6695,"t":"2026-10-19T19:15:00Z","v":1354,"vw":37.66725},{"c":37.66,"h":37.67,"l":37.66,"n":17,"o":37.67,"t":"2026-10-19T19:30:00Z","v":1952,"vw":37.669355},{"c":37.66,"h":37.67,"l":37.66,"n":10,"o":37.6673,"t":"2026-10-19T19:45:00Z","v":1305,"vw":37.664325},{"c":37.66,"h":37.66,"l":37.66,"n":4,"o":37.66,"t":"2026-10-19T20:00:00Z","v":3498,"vw":37.66},{"c":37.73,"h":37.73,"l":37.69,"n":21,"o":37.72,"t":"2026-10-20T13:15:00Z","v":2770,"vw":37.723704},{"c":37.73,"h":37.76,"l":37.67,"n":17,"o":37.67,"t":"2026-10-20T13:30:00Z","v":14758,"vw":37.686634},{"c":37.755,"h":37.755,"l":37.755,"n":1,"o":37.755,"t":"2026-10-20T13:45:00Z","v":100,"vw":37.755},{"c":37.78,"h":37.78,"l":37.72,"n":7,"o":37.765,"t":"2026-10-20T14:00:00Z","v":1297,"vw":37.761313},{"c":37.71,"h":37.76,"l":37.67,"n":6,"o":37.76,"t":"2026-10-20T14:15:00Z","v":757,"vw":37.708399},{"c":37.685,"h":37.685,"l":37.685,"n":1,"o":37.685,"t":"2026-10-20T14:30:00Z","v":1000,"vw":37.685},{"c":37.665,"h":37.68,"l":37.63,"n":9,"o":37.63,"t":"2026-10-20T14:45:00Z","v":2025,"vw":37.659774},{"c":37.62,"h":37.68,"l":37.61,"n":7,"o":37.68,"t":"2026-10-20T15:00:00Z","v":614,"vw":37.645345},{"c":37.61,"h":37.645,"l":37.6,"n":6,"o":37.6,"t":"2026-10-20T15:30:00Z","v":812,"vw":37.6191},{"c":37.635,"h":37.635,"l":37.6,"n":4,"o":37.6,"t":"2026-10-20T15:45:00Z","v":1590,"vw":37.628},{"c":37.6,"h":37.635,"l":37.6,"n":2,"o":37.635,"t":"2026-10-20T16:00:00Z","v":200,"vw":37.6175},{"c":37.67,"h":37.7,"l":37.63,"n":23,"o":37.645,"t":"2026-10-20T16:15:00Z","v":7412,"vw":37.67298},{"c":37.68,"h":37.7,"l":37.64,"n":23,"o":37.66,"t":"2026-10-20T16:30:00Z","v":14487,"vw":37.682231},{"c":37.6373,"h":37.65,"l":37.63,"n":14,"o":37.65,"t":"2026-10-20T16:45:00Z","v":2274,"vw":37.639337},{"c":37.645,"h":37.645,"l":37.645,"n":2,"o":37.645,"t":"2026-10-20T17:00:00Z","v":184,"vw":37.645},{"c":37.67,"h":37.68,"l":37.67,"n":3,"o":37.68,"t":"2026-10-20T17:15:00Z","v":569,"vw":37.67543},{"c":37.68,"h":37.695,"l":37.68,"n":7,"o":37.685,"t":"2026-10-20T17:30:00Z","v":960,"vw":37.686997},{"c":37.655,"h":37.655,"l":37.655,"n":1,"o":37.655,"t":"2026-10-20T17:45:00Z","v":205,"vw":37.655},{"c":37.67,"h":37.67,"l":37.67,"n":8,"o":37.67,"t":"2026-10-20T18:30:00Z","v":271,"vw":37.67},{"c":37.64,"h":37.67,"l":37.64,"n":11,"o":37.67,"t":"2026-10-20T19:30:00Z","v":1419,"vw":37.667569},{"c":37.63,"h":37.6699,"l":37.63,"n":17,"o":37.6677,"t":"2026-10-20T19:45:00Z","v":1875,"vw":37.644627},{"c":37.63,"h":37.63,"l":37.63,"n":2,"o":37.63,"t":"2026-10-20T20:00:00Z","v":156,"vw":37.63},{"c":37.65,"h":37.65,"l":37.65,"n":2,"o":37.65,"t":"2026-10-21T11:30:00Z","v":201,"vw":37.65},{"c":37.34,"h":37.43,"l":37.34,"n":9,"o":37.43,"t":"2026-10-21T13:30:00Z","v":1186,"vw":37.37732},{"c":37.29,"h":37.345,"l":37.29,"n":103,"o":37.345,"t":"2026-10-21T13:45:00Z","v":16913,"vw":37.32325},{"c":37.2901,"h":37.2901,"l":37.2901,"n":2,"o":37.2901,"t":"2026-10-21T14:00:00Z","v":301,"vw":37.2901},{"c":37.37,"h":37.4169,"l":37.37,"n":20,"o":37.37,"t":"2026-10-21T14:15:00Z","v":3415,"vw":37.397092},{"c":37.39,"h":37.39,"l":37.39,"n":3,"o":37.39,"t":"2026-10-21T14:30:00Z","v":163,"vw":37.39},{"c":37.45,"h":37.45,"l":37.42,"n":8,"o":37.42,"t":"2026-10-21T14:45:00Z","v":453,"vw":37.44},{"c":37.51,"h":37.53,"l":37.48,"n":8,"o":37.48,"t":"2026-10-21T15:00:00Z","v":733,"vw":37.499749},{"c":37.57,"h":37.595,"l":37.56,"n":16,"o":37.59,"t":"2026-10-21T15:15:00Z","v":697,"vw":37.575833},{"c":37.54,"h":37.545,"l":37.54,"n":6,"o":37.545,"t":"2026-10-21T15:45:00Z","v":609,"vw":37.544167},{"c":37.51,"h":37.51,"l":37.51,"n":2,"o":37.51,"t":"2026-10-21T16:00:00Z","v":101,"vw":37.51},{"c":37.52,"h":37.52,"l":37.52,"n":9,"o":37.52,"t":"2026-10-21T16:15:00Z","v":720,"vw":37.52},{"c":37.54,"h":37.5772,"l":37.54,"n":24,"o":37.55,"t":"2026-10-21T16:30:00Z","v":2783,"vw":37.549423},{"c":37.53,"h":37.53,"l":37.53,"n":3,"o":37.53,"t":"2026-10-21T16:45:00Z","v":133,"vw":37.53},{"c":37.55,"h":37.55,"l":37.53,"n":21,"o":37.54,"t":"2026-10-21T17:15:00Z","v":7727,"vw":37.538334},{"c":37.525,"h":37.525,"l":37.51,"n":20,"o":37.51,"t":"2026-10-21T17:30:00Z","v":1039,"vw":37.519093},{"c":37.54,"h":37.54,"l":37.53,"n":3,"o":37.53,"t":"2026-10-21T18:00:00Z","v":204,"vw":37.535},{"c":37.535,"h":37.54,"l":37.53,"n":8,"o":37.53,"t":"2026-10-21T19:00:00Z","v":1402,"vw":37.5342},{"c":37.5399,"h":37.5399,"l":37.53,"n":6,"o":37.53,"t":"2026-10-21T19:15:00Z","v":258,"vw":37.535846},{"c":37.535,"h":37.56,"l":37.535,"n":10,"o":37.56,"t":"2026-10-21T19:30:00Z","v":1831,"vw":37.55014},{"c":37.53,"h":37.54,"l":37.51,"n":188,"o":37.5107,"t":"2026-10-21T19:45:00Z","v":18252,"vw":37.528555},{"c":37.52,"h":37.52,"l":37.52,"n":3,"o":37.52,"t":"2026-10-21T20:00:00Z","v":30431,"vw":37.52},{"c":37.36,"h":37.42,"l":37.36,"n":11,"o":37.42,"t":"2026-10-22T13:30:00Z","v":2256,"vw":37.38775},{"c":37.4,"h":37.4,"l":37.3577,"n":5,"o":37.3577,"t":"2026-10-22T13:45:00Z","v":4554,"vw":37.360669},{"c":37.3306,"h":37.3306,"l":37.3306,"n":1,"o":37.3306,"t":"2026-10-22T14:00:00Z","v":100,"vw":37.3306},{"c":37.37,"h":37.37,"l":37.37,"n":3,"o":37.37,"t":"2026-10-22T14:15:00Z","v":736,"vw":37.37},{"c":37.34,"h":37.3401,"l":37.31,"n":29,"o":37.31,"t":"2026-10-22T14:30:00Z","v":6305,"vw":37.336039},{"c":37.32,"h":37.34,"l":37.32,"n":12,"o":37.34,"t":"2026-10-22T14:45:00Z","v":1332,"vw":37.328618},{"c":37.325,"h":37.325,"l":37.325,"n":1,"o":37.325,"t":"2026-10-22T15:00:00Z","v":288,"vw":37.325},{"c":37.34,"h":37.37,"l":37.29,"n":12,"o":37.29,"t":"2026-10-22T15:15:00Z","v":1300,"vw":37.339919},{"c":37.3341,"h":37.34,"l":37.3341,"n":5,"o":37.34,"t":"2026-10-22T15:30:00Z","v":353,"vw":37.336611},{"c":37.3349,"h":37.36,"l":37.311,"n":9,"o":37.36,"t":"2026-10-22T15:45:00Z","v":2724,"vw":37.338509},{"c":37.39,"h":37.39,"l":37.39,"n":1,"o":37.39,"t":"2026-10-22T16:00:00Z","v":324,"vw":37.39},{"c":37.37,"h":37.43,"l":37.37,"n":5,"o":37.43,"t":"2026-10-22T16:15:00Z","v":656,"vw":37.407987},{"c":37.35,"h":37.4,"l":37.35,"n":13,"o":37.4,"t":"2026-10-22T16:30:00Z","v":705,"vw":37.369455},{"c":37.355,"h":37.355,"l":37.34,"n":15,"o":37.34,"t":"2026-10-22T16:45:00Z","v":2788,"vw":37.34688},{"c":37.37,"h":37.38,"l":37.37,"n":2,"o":37.38,"t":"2026-10-22T17:00:00Z","v":424,"vw":37.377642},{"c":37.325,"h":37.325,"l":37.3031,"n":2,"o":37.3031,"t":"2026-10-22T17:15:00Z","v":600,"vw":37.30675},{"c":37.281,"h":37.33,"l":37.281,"n":5,"o":37.315,"t":"2026-10-22T17:30:00Z","v":961,"vw":37.305058},{"c":37.33,"h":37.33,"l":37.2801,"n":9,"o":37.289,"t":"2026-10-22T17:45:00Z","v":1757,"vw":37.296725},{"c":37.33,"h":37.3414,"l":37.31,"n":12,"o":37.31,"t":"2026-10-22T18:00:00Z","v":1695,"vw":37.325218},{"c":37.33,"h":37.33,"l":37.33,"n":1,"o":37.33,"t":"2026-10-22T18:15:00Z","v":336,"vw":37.33},{"c":37.3,"h":37.33,"l":37.28,"n":13,"o":37.3295,"t":"2026-10-22T18:30:00Z","v":1229,"vw":37.306803},{"c":37.2934,"h":37.3065,"l":37.2934,"n":5,"o":37.3065,"t":"2026-10-22T18:45:00Z","v":380,"vw":37.299876},{"c":37.29,"h":37.29,"l":37.29,"n":1,"o":37.29,"t":"2026-10-22T19:00:00Z","v":200,"vw":37.29},{"c":37.31,"h":37.31,"l":37.27,"n":10,"o":37.29,"t":"2026-10-22T19:15:00Z","v":2580,"vw":37.293748},{"c":37.31,"h":37.31,"l":37.28,"n":9,"o":37.29,"t":"2026-10-22T19:30:00Z","v":485,"vw":37.29388},{"c":37.27,"h":37.31,"l":37.27,"n":27,"o":37.28,"t":"2026-10-22T19:45:00Z","v":4226,"vw":37.275656},{"c":37.27,"h":37.27,"l":37.27,"n":5,"o":37.27,"t":"2026-10-22T20:00:00Z","v":571,"vw":37.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1,"strike":41.09811620442415,"iv":0.23150136268043908,"gamma":0.08426896470458803,"theta":-0.007138345507271146,"vega":0.018270056196689647,"rho":0.002563252299108457,"breakevenPct":10.539619545007103},{"delta":0.15,"premium":0.425,"strike":44.59104183831136,"iv":0.5590753470785512,"gamma":0.03984336079529552,"theta":-0.024249100414959073,"vega":0.024460064942026873,"rho":0.003949007814168909,"breakevenPct":20.783584218705},{"delta":0.2,"premium":0.46028141280047924,"strike":41.58874348798083,"iv":0.4164754778099194,"gamma":0.06436323948160907,"theta":-0.02193532948903682,"vega":0.029344379132143883,"rho":0.0053073674662129176,"breakevenPct":12.822712371294092},{"delta":0.25,"premium":0.5026879424393229,"strike":40.26165486828472,"iv":0.34629321984458694,"gamma":0.09032902919149768,"theta":-0.020565361975259787,"vega":0.03301601926665475,"rho":0.006654263110820003,"breakevenPct":9.375752108194368},{"delta":0.3,"premium":0.5430025363993473,"strike":39.18659902935074,"iv":0.28621638764061497,"gamma":0.11704691375657095,"theta":-0.019198748304281203,"vega":0.036367769653319594,"rho":0.007999833077903445,"breakevenPct":6.599413914006121},{"delta":0.35,"premium":0.5995777273479599,"strike":38.60337818121632,"iv":0.255028179041406,"gamma":0.13929186531222768,"theta":-0.018418270542744267,"vega":0.03849986066413015,"rho":0.009348835812319309,"breakevenPct":5.186358756544875},{"delta":0.4,"premium":0.6595680664298369,"strike":38.1234554685613,"iv":0.2299073324858919,"gamma":0.16059738464236123,"theta":-0.01776089656136827,"vega":0.040375791495607175,"rho":0.010698559517124853,"breakevenPct":4.059628481328511},{"delta":0.45,"premium":0.7380747421193918,"strike":37.78975085960203,"iv":0.21515191067190306,"gamma":0.1734623885460035,"theta":-0.01708892095128775,"vega":0.04086711203286616,"rho":0.012085258759045623,"breakevenPct":3.374900997374333},{"delta":0.5,"premium":0.822994189388427,"strike":37.506686035371914,"iv":0.20398635129129264,"gamma":0.18340418476607392,"theta":-0.016411888352259884,"vega":0.040878899834706245,"rho":0.013484763756152882,"breakevenPct":2.843252548323942},{"delta":0.55,"premium":0.9079136366574623,"strike":37.22362121114179,"iv":0.19282079191068222,"gamma":0.19334598098614436,"theta":-0.015734855753232014,"vega":0.04089068763654633,"rho":0.014884268753260144,"breakevenPct":2.3116040992735503},{"delta":0.6,"premium":1.0140066042927902,"strike":36.94221243808475,"iv":0.18417914144193726,"gamma":0.19847242707760043,"theta":-0.015084424876169511,"vega":0.04037413318657127,"rho":0.01627922464727499,"breakevenPct":1.8412102022472325},{"delta":0.65,"premium":1.1997523390203633,"strike":36.66703357182168,"iv":0.18503219592735276,"gamma":0.18548398458998347,"theta":-0.014534067143643368,"vega":0.037870005503577324,"rho":0.017657067248704097,"breakevenPct":1.6012500961686198},{"delta":0.7,"premium":1.3854980737479359,"strike":36.391854705558615,"iv":0.1858852504127683,"gamma":0.17249554210236653,"theta":-0.013983709411117227,"vega":0.03536587782058338,"rho":0.019034909850133206,"breakevenPct":1.3612899900900075},{"delta":0.75,"premium":1.571243808475509,"strike":36.11667583929554,"iv":0.1867383048981838,"gamma":0.15950709961474957,"theta":-0.013433351678591084,"vega":0.032861750137589435,"rho":0.020412752451562315,"breakevenPct":1.121329884011395},{"delta":0.8,"premium":1.9880710659898484,"strike":35.63451776649746,"iv":0.20394873096446703,"gamma":0.13250964467005072,"theta":-0.013126903553299492,"vega":0.029131979695431468,"rho":0.02165616522744473,"breakevenPct":0.9460392607655126},{"delta":0.85,"premium":2.575,"strike":35,"iv":0.2332,"gamma":0.0952,"theta":-0.013,"vega":0.0245,"rho":0.0228006227150775,"breakevenPct":0.8183525623826124},{"delta":0.9,"premium":3.6085483870967736,"strike":33.909677419354836,"iv":0.27742,"gamma":0.06011419354838711,"theta":-0.012029032258064518,"vega":0.018376774193548388,"rho":0.023583963279809293,"breakevenPct":0.6660204090464414}],"put":[{"delta":0.15,"premium":0.425,"strike":32.70881969400151,"iv":0.4913510686823808,"gamma":0.04551164165976997,"theta":-0.019965125420500596,"vega":0.02444929681247132,"rho":-0.004960837210495703,"breakevenPct":13.378535835788814},{"delta":0.2,"premium":0.4595300067418686,"strike":34.38120026967474,"iv":0.3761364887715308,"gamma":0.07176629361547127,"theta":-0.01797452504235938,"vega":0.029305378201018622,"rho":-0.0065745642882125135,"breakevenPct":8.983981049281269},{"delta":0.25,"premium":0.4941174778581899,"strike":35.3823495571638,"iv":0.3064099067285495,"gamma":0.10035085051664258,"theta":-0.016233307461106024,"vega":0.03317771010064034,"rho":-0.008197466757203705,"breakevenPct":6.390576658691698},{"delta":0.3,"premium":0.5364108049450382,"strike":36.07607203296692,"iv":0.25956009941702324,"gamma":0.12797614173700916,"theta":-0.014816238863222463,"vega":0.03632646558810098,"rho":-0.009822186055832733,"breakevenPct":4.64271202569927},{"delta":0.35,"premium":0.59677608931038,"strike":36.4785072620692,"iv":0.2365906714489298,"gamma":0.1504692222080872,"theta":-0.013864420505872894,"vega":0.038319626277187914,"rho":-0.011439601628811493,"breakevenPct":3.724896236225333},{"delta":0.4,"premium":0.6571413736757216,"strike":36.880942491171474,"iv":0.2136212434808364,"gamma":0.17296230267916526,"theta":-0.012912602148523324,"vega":0.040312786966274855,"rho":-0.013057017201790255,"breakevenPct":2.8070804467513955},{"delta":0.45,"premium":0.7429662746243855,"strike":37.16991568656096,"iv":0.20099339678106978,"gamma":0.18474532896449072,"theta":-0.012065022198172293,"vega":0.040732117129492144,"rho":-0.014632392569420775,"breakevenPct":2.2620085539667913},{"delta":0.5,"premium":0.8394877064196222,"strike":37.41121926604905,"iv":0.19271043260052625,"gamma":0.19202866356783643,"theta":-0.011261236675447789,"vega":0.0404902226151049,"rho":-0.016190105284833733,"breakevenPct":1.8735402210103818},{"delta":0.55,"premium":0.9360091382148591,"strike":37.65252284553715,"iv":0.1844274684199827,"gamma":0.19931199817118217,"theta":-0.010457451152723285,"vega":0.04024832810071764,"rho":-0.017747818000246694,"breakevenPct":1.4850718880539717},{"delta":0.6,"premium":1.0325305700100957,"strike":37.89382642502524,"iv":0.17614450423943914,"gamma":0.20659533277452788,"theta":-0.009653665629998781,"vega":0.04000643358633039,"rho":-0.01930553071565965,"breakevenPct":1.0966035550975628},{"delta":0.65,"premium":1.225841750841751,"strike":38.18855218855219,"iv":0.17678013468013468,"gamma":0.19812861952861952,"theta":-0.008941750841750841,"vega":0.03839158249158249,"rho":-0.020900465332805457,"breakevenPct":0.8244957399773749},{"delta":0.7,"premium":1.49520202020202,"strike":38.525252525252526,"iv":0.18442323232323232,"gamma":0.1772868686868687,"theta":-0.008302020202020203,"vega":0.0356979797979798,"rho":-0.022524645729884205,"breakevenPct":0.643814046014219},{"delta":0.75,"premium":1.7645622895622897,"strike":38.861952861952865,"iv":0.19206632996632997,"gamma":0.15644511784511783,"theta":-0.007662289562289562,"vega":0.0330043771043771,"rho":-0.02414882612696296,"breakevenPct":0.46313235205106273},{"delta":0.8,"premium":2.2534674063800284,"strike":39.409153952843276,"iv":0.20984771151178921,"gamma":0.12797420249653255,"theta":-0.006990846047156727,"vega":0.02919958391123439,"rho":-0.02592206394396231,"breakevenPct":0.306717074152821},{"delta":0.85,"premium":2.9217971530249103,"strike":40.13167259786477,"iv":0.23348861209964414,"gamma":0.09501281138790038,"theta":-0.0060839857651245575,"vega":0.024417793594306056,"rho":-0.027822662305554465,"breakevenPct":0.16485452411802984},{"delta":0.9,"premium":3.7461428571428566,"strike":41.02285714285714,"iv":0.24976514285714288,"gamma":0.06676000000000001,"theta":-0.003913142857142859,"vega":0.018417142857142858,"rho":-0.029861360568733834,"breakevenPct":0.018015255471642608}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":41.09811620442415,"iv":0.23150136268043908,"gamma":0.08426896470458803,"theta":-0.007138345507271146,"vega":0.018270056196689647,"rho":0.002563252299108457,"breakevenPct":10.539619545007103},{"delta":0.15,"premium":0.425,"strike":44.59104183831136,"iv":0.5590753470785512,"gamma":0.03984336079529552,"theta":-0.024249100414959073,"vega":0.024460064942026873,"rho":0.003949007814168909,"breakevenPct":20.783584218705},{"delta":0.2,"premium":0.46028141280047924,"strike":41.58874348798083,"iv":0.4164754778099194,"gamma":0.06436323948160907,"theta":-0.02193532948903682,"vega":0.029344379132143883,"rho":0.0053073674662129176,"breakevenPct":12.822712371294092},{"delta":0.25,"premium":0.5026879424393229,"strike":40.26165486828472,"iv":0.34629321984458694,"gamma":0.09032902919149768,"theta":-0.020565361975259787,"vega":0.03301601926665475,"rho":0.006654263110820003,"breakevenPct":9.375752108194368},{"delta":0.3,"premium":0.5430025363993473,"strike":39.18659902935074,"iv":0.28621638764061497,"gamma":0.11704691375657095,"theta":-0.019198748304281203,"vega":0.036367769653319594,"rho":0.007999833077903445,"breakevenPct":6.599413914006121},{"delta":0.35,"premium":0.5995777273479599,"strike":38.60337818121632,"iv":0.255028179041406,"gamma":0.13929186531222768,"theta":-0.018418270542744267,"vega":0.03849986066413015,"rho":0.009348835812319309,"breakevenPct":5.186358756544875},{"delta":0.4,"premium":0.6595680664298369,"strike":38.1234554685613,"iv":0.2299073324858919,"gamma":0.16059738464236123,"theta":-0.01776089656136827,"vega":0.040375791495607175,"rho":0.010698559517124853,"breakevenPct":4.059628481328511},{"delta":0.45,"premium":0.7380747421193918,"strike":37.78975085960203,"iv":0.21515191067190306,"gamma":0.1734623885460035,"theta":-0.01708892095128775,"vega":0.04086711203286616,"rho":0.012085258759045623,"breakevenPct":3.374900997374333},{"delta":0.5,"premium":0.822994189388427,"strike":37.506686035371914,"iv":0.20398635129129264,"gamma":0.18340418476607392,"theta":-0.016411888352259884,"vega":0.040878899834706245,"rho":0.013484763756152882,"breakevenPct":2.843252548323942},{"delta":0.55,"premium":0.9079136366574623,"strike":37.22362121114179,"iv":0.19282079191068222,"gamma":0.19334598098614436,"theta":-0.015734855753232014,"vega":0.04089068763654633,"rho":0.014884268753260144,"breakevenPct":2.3116040992735503},{"delta":0.6,"premium":1.0140066042927902,"strike":36.94221243808475,"iv":0.18417914144193726,"gamma":0.19847242707760043,"theta":-0.015084424876169511,"vega":0.04037413318657127,"rho":0.01627922464727499,"breakevenPct":1.8412102022472325},{"delta":0.65,"premium":1.1997523390203633,"strike":36.66703357182168,"iv":0.18503219592735276,"gamma":0.18548398458998347,"theta":-0.014534067143643368,"vega":0.037870005503577324,"rho":0.017657067248704097,"breakevenPct":1.6012500961686198},{"delta":0.7,"premium":1.3854980737479359,"strike":36.391854705558615,"iv":0.1858852504127683,"gamma":0.17249554210236653,"theta":-0.013983709411117227,"vega":0.03536587782058338,"rho":0.019034909850133206,"breakevenPct":1.3612899900900075},{"delta":0.75,"premium":1.571243808475509,"strike":36.11667583929554,"iv":0.1867383048981838,"gamma":0.15950709961474957,"theta":-0.013433351678591084,"vega":0.032861750137589435,"rho":0.020412752451562315,"breakevenPct":1.121329884011395},{"delta":0.8,"premium":1.9880710659898484,"strike":35.63451776649746,"iv":0.20394873096446703,"gamma":0.13250964467005072,"theta":-0.013126903553299492,"vega":0.029131979695431468,"rho":0.02165616522744473,"breakevenPct":0.9460392607655126},{"delta":0.85,"premium":2.575,"strike":35,"iv":0.2332,"gamma":0.0952,"theta":-0.013,"vega":0.0245,"rho":0.0228006227150775,"breakevenPct":0.8183525623826124},{"delta":0.9,"premium":3.6085483870967736,"strike":33.909677419354836,"iv":0.27742,"gamma":0.06011419354838711,"theta":-0.012029032258064518,"vega":0.018376774193548388,"rho":0.023583963279809293,"breakevenPct":0.6660204090464414}],"put":[{"delta":0.15,"premium":0.425,"strike":32.70881969400151,"iv":0.4913510686823808,"gamma":0.04551164165976997,"theta":-0.019965125420500596,"vega":0.02444929681247132,"rho":-0.004960837210495703,"breakevenPct":13.378535835788814},{"delta":0.2,"premium":0.4595300067418686,"strike":34.38120026967474,"iv":0.3761364887715308,"gamma":0.07176629361547127,"theta":-0.01797452504235938,"vega":0.029305378201018622,"rho":-0.0065745642882125135,"breakevenPct":8.983981049281269},{"delta":0.25,"premium":0.4941174778581899,"strike":35.3823495571638,"iv":0.3064099067285495,"gamma":0.10035085051664258,"theta":-0.016233307461106024,"vega":0.03317771010064034,"rho":-0.008197466757203705,"breakevenPct":6.390576658691698},{"delta":0.3,"premium":0.5364108049450382,"strike":36.07607203296692,"iv":0.25956009941702324,"gamma":0.12797614173700916,"theta":-0.014816238863222463,"vega":0.03632646558810098,"rho":-0.009822186055832733,"breakevenPct":4.64271202569927},{"delta":0.35,"premium":0.59677608931038,"strike":36.4785072620692,"iv":0.2365906714489298,"gamma":0.1504692222080872,"theta":-0.013864420505872894,"vega":0.038319626277187914,"rho":-0.011439601628811493,"breakevenPct":3.724896236225333},{"delta":0.4,"premium":0.6571413736757216,"strike":36.880942491171474,"iv":0.2136212434808364,"gamma":0.17296230267916526,"theta":-0.012912602148523324,"vega":0.040312786966274855,"rho":-0.013057017201790255,"breakevenPct":2.8070804467513955},{"delta":0.45,"premium":0.7429662746243855,"strike":37.16991568656096,"iv":0.20099339678106978,"gamma":0.18474532896449072,"theta":-0.012065022198172293,"vega":0.040732117129492144,"rho":-0.014632392569420775,"breakevenPct":2.2620085539667913},{"delta":0.5,"premium":0.8394877064196222,"strike":37.41121926604905,"iv":0.19271043260052625,"gamma":0.19202866356783643,"theta":-0.011261236675447789,"vega":0.0404902226151049,"rho":-0.016190105284833733,"breakevenPct":1.8735402210103818},{"delta":0.55,"premium":0.9360091382148591,"strike":37.65252284553715,"iv":0.1844274684199827,"gamma":0.19931199817118217,"theta":-0.010457451152723285,"vega":0.04024832810071764,"rho":-0.017747818000246694,"breakevenPct":1.4850718880539717},{"delta":0.6,"premium":1.0325305700100957,"strike":37.89382642502524,"iv":0.17614450423943914,"gamma":0.20659533277452788,"theta":-0.009653665629998781,"vega":0.04000643358633039,"rho":-0.01930553071565965,"breakevenPct":1.0966035550975628},{"delta":0.65,"premium":1.225841750841751,"strike":38.18855218855219,"iv":0.17678013468013468,"gamma":0.19812861952861952,"theta":-0.008941750841750841,"vega":0.03839158249158249,"rho":-0.020900465332805457,"breakevenPct":0.8244957399773749},{"delta":0.7,"premium":1.49520202020202,"strike":38.525252525252526,"iv":0.18442323232323232,"gamma":0.1772868686868687,"theta":-0.008302020202020203,"vega":0.0356979797979798,"rho":-0.022524645729884205,"breakevenPct":0.643814046014219},{"delta":0.75,"premium":1.7645622895622897,"strike":38.861952861952865,"iv":0.19206632996632997,"gamma":0.15644511784511783,"theta":-0.007662289562289562,"vega":0.0330043771043771,"rho":-0.02414882612696296,"breakevenPct":0.46313235205106273},{"delta":0.8,"premium":2.2534674063800284,"strike":39.409153952843276,"iv":0.20984771151178921,"gamma":0.12797420249653255,"theta":-0.006990846047156727,"vega":0.02919958391123439,"rho":-0.02592206394396231,"breakevenPct":0.306717074152821},{"delta":0.85,"premium":2.9217971530249103,"strike":40.13167259786477,"iv":0.23348861209964414,"gamma":0.09501281138790038,"theta":-0.0060839857651245575,"vega":0.024417793594306056,"rho":-0.027822662305554465,"breakevenPct":0.16485452411802984},{"delta":0.9,"premium":3.7461428571428566,"strike":41.02285714285714,"iv":0.24976514285714288,"gamma":0.06676000000000001,"theta":-0.003913142857142859,"vega":0.018417142857142858,"rho":-0.029861360568733834,"breakevenPct":0.018015255471642608}]}},"errors":["fundamentals:fundamentals_stale"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}