{"symbol":"ROCK","url":"https://intraalpha.com/companies/ROCK","capturedAt":"2026-10-22T23:45:19.963Z","state":"partial","quote":{"symbol":"ROCK","last_price":39.27,"prev_close":38.78,"regular_close":39.27,"change":0.49,"change_pct":1.2635,"regular_change":0.49,"regular_change_pct":1.2635,"extended_change":0,"extended_change_pct":0,"bid":36.71,"ask":49.03,"bid_size":100,"ask_size":100,"volume":382686,"vwap":39.148098,"open":38.34,"high":39.58,"low":38.34,"close":39.27,"trade_count":8854,"last_trade_at":"2026-10-22T20:00:02.113374712Z","last_quote_at":"2026-10-22T20:00:02.293656841Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:45:17.154298686-04:00","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,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.373Z","bars":[{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-10-15T10:05:00Z","v":221,"vw":37.08},{"c":36.8714,"h":36.8714,"l":36.8714,"n":1,"o":36.8714,"t":"2026-10-15T12:05:00Z","v":200,"vw":36.8714},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-15T13:15:00Z","v":221,"vw":36.6},{"c":37.4,"h":37.4,"l":36.7,"n":31,"o":37.01,"t":"2026-10-15T13:30:00Z","v":3925,"vw":36.995914},{"c":37.48,"h":37.89,"l":37,"n":198,"o":37.52,"t":"2026-10-15T13:35:00Z","v":10421,"vw":37.551767},{"c":37.85,"h":38.04,"l":37.48,"n":80,"o":37.48,"t":"2026-10-15T13:40:00Z","v":15142,"vw":37.607561},{"c":38.11,"h":38.26,"l":37.91,"n":34,"o":38.14,"t":"2026-10-15T13:45:00Z","v":1796,"vw":38.150477},{"c":38.44,"h":38.6,"l":38.18,"n":233,"o":38.28,"t":"2026-10-15T13:50:00Z","v":20025,"vw":38.377657},{"c":38.59,"h":38.64,"l":38.37,"n":213,"o":38.38,"t":"2026-10-15T13:55:00Z","v":23302,"vw":38.442631},{"c":38.895,"h":39.105,"l":38.78,"n":164,"o":38.78,"t":"2026-10-15T14:00:00Z","v":27268,"vw":38.904144},{"c":38.79,"h":39.18,"l":38.77,"n":145,"o":38.815,"t":"2026-10-15T14:05:00Z","v":12604,"vw":38.884034},{"c":38.925,"h":38.93,"l":38.895,"n":75,"o":38.93,"t":"2026-10-15T14:10:00Z","v":1383,"vw":38.915},{"c":39.26,"h":39.275,"l":38.85,"n":94,"o":38.89,"t":"2026-10-15T14:15:00Z","v":4107,"vw":39.046795},{"c":39.31,"h":39.48,"l":39.22,"n":173,"o":39.22,"t":"2026-10-15T14:20:00Z","v":30817,"vw":39.259391},{"c":39.19,"h":39.53,"l":39.19,"n":166,"o":39.42,"t":"2026-10-15T14:25:00Z","v":6557,"vw":39.387739},{"c":39.43,"h":39.49,"l":39.225,"n":131,"o":39.32,"t":"2026-10-15T14:30:00Z","v":3541,"vw":39.368731},{"c":39.18,"h":39.4966,"l":39.18,"n":103,"o":39.435,"t":"2026-10-15T14:35:00Z","v":4640,"vw":39.405454},{"c":39.3722,"h":39.3722,"l":39.26,"n":79,"o":39.26,"t":"2026-10-15T14:40:00Z","v":2816,"vw":39.300173},{"c":39.1,"h":39.265,"l":39.06,"n":145,"o":39.265,"t":"2026-10-15T14:45:00Z","v":5935,"vw":39.135204},{"c":39.31,"h":39.42,"l":39.13,"n":130,"o":39.13,"t":"2026-10-15T14:50:00Z","v":10277,"vw":39.332268},{"c":39.27,"h":39.3,"l":39.15,"n":29,"o":39.3,"t":"2026-10-15T14:55:00Z","v":745,"vw":39.25},{"c":39.455,"h":39.485,"l":39.25,"n":156,"o":39.28,"t":"2026-10-15T15:00:00Z","v":8432,"vw":39.416255},{"c":39.515,"h":39.52,"l":39.39,"n":168,"o":39.455,"t":"2026-10-15T15:05:00Z","v":12943,"vw":39.425717},{"c":39.47,"h":39.544,"l":39.47,"n":79,"o":39.544,"t":"2026-10-15T15:10:00Z","v":3445,"vw":39.499098},{"c":39.39,"h":39.48,"l":39.39,"n":145,"o":39.48,"t":"2026-10-15T15:15:00Z","v":4748,"vw":39.458263},{"c":39.71,"h":39.76,"l":39.35,"n":188,"o":39.35,"t":"2026-10-15T15:20:00Z","v":15523,"vw":39.549688},{"c":39.66,"h":39.8,"l":39.66,"n":32,"o":39.775,"t":"2026-10-15T15:25:00Z","v":882,"vw":39.744323},{"c":39.63,"h":39.635,"l":39.47,"n":55,"o":39.625,"t":"2026-10-15T15:30:00Z","v":964,"vw":39.603333},{"c":39.67,"h":39.67,"l":39.41,"n":99,"o":39.64,"t":"2026-10-15T15:35:00Z","v":3136,"vw":39.526431},{"c":39.91,"h":39.91,"l":39.7,"n":93,"o":39.7,"t":"2026-10-15T15:40:00Z","v":2466,"vw":39.804666},{"c":39.43,"h":39.86,"l":39.43,"n":80,"o":39.86,"t":"2026-10-15T15:45:00Z","v":5513,"vw":39.75416},{"c":39.53,"h":39.638841,"l":39.51,"n":93,"o":39.51,"t":"2026-10-15T15:50:00Z","v":3648,"vw":39.55472},{"c":39.54,"h":39.63,"l":39.38,"n":65,"o":39.485,"t":"2026-10-15T15:55:00Z","v":1624,"vw":39.5015},{"c":39.28,"h":39.55,"l":39.23,"n":112,"o":39.42,"t":"2026-10-15T16:00:00Z","v":3356,"vw":39.416477},{"c":39.35,"h":39.4,"l":39.23,"n":79,"o":39.33,"t":"2026-10-15T16:05:00Z","v":2026,"vw":39.339167},{"c":39.4,"h":39.4,"l":39.24,"n":75,"o":39.35,"t":"2026-10-15T16:10:00Z","v":2203,"vw":39.3325},{"c":39.1,"h":39.315,"l":39.1,"n":104,"o":39.315,"t":"2026-10-15T16:15:00Z","v":4251,"vw":39.235709},{"c":39.11,"h":39.24,"l":39.11,"n":50,"o":39.12,"t":"2026-10-15T16:20:00Z","v":1647,"vw":39.162556},{"c":39.07,"h":39.23,"l":39.06,"n":76,"o":39.23,"t":"2026-10-15T16:25:00Z","v":2085,"vw":39.100834},{"c":39.015,"h":39.06,"l":38.96,"n":96,"o":39.015,"t":"2026-10-15T16:30:00Z","v":1934,"vw":39.010227},{"c":38.885,"h":39.05,"l":38.84,"n":185,"o":38.97,"t":"2026-10-15T16:35:00Z","v":7633,"vw":38.950783},{"c":38.91,"h":38.97,"l":38.79,"n":170,"o":38.79,"t":"2026-10-15T16:40:00Z","v":5468,"vw":38.911319},{"c":38.68,"h":39.03,"l":38.67,"n":143,"o":39.03,"t":"2026-10-15T16:45:00Z","v":6668,"vw":38.880232},{"c":38.59,"h":38.68,"l":38.28,"n":116,"o":38.68,"t":"2026-10-15T16:50:00Z","v":5963,"vw":38.559289},{"c":38.625,"h":38.7,"l":38.59,"n":58,"o":38.6,"t":"2026-10-15T16:55:00Z","v":1845,"vw":38.621538},{"c":38.725,"h":38.75,"l":38.52,"n":119,"o":38.52,"t":"2026-10-15T17:00:00Z","v":3401,"vw":38.704335},{"c":38.68,"h":38.76,"l":38.67,"n":271,"o":38.725,"t":"2026-10-15T17:05:00Z","v":10785,"vw":38.710591},{"c":38.675,"h":38.685,"l":38.675,"n":30,"o":38.685,"t":"2026-10-15T17:10:00Z","v":1217,"vw":38.681078},{"c":38.71,"h":38.72,"l":38.665,"n":91,"o":38.665,"t":"2026-10-15T17:15:00Z","v":2195,"vw":38.68469},{"c":38.68,"h":38.71,"l":38.67,"n":80,"o":38.705,"t":"2026-10-15T17:20:00Z","v":1882,"vw":38.695},{"c":38.73,"h":38.735,"l":38.685,"n":140,"o":38.685,"t":"2026-10-15T17:25:00Z","v":6272,"vw":38.723515},{"c":38.86,"h":38.86,"l":38.73,"n":196,"o":38.73,"t":"2026-10-15T17:30:00Z","v":7338,"vw":38.786198},{"c":38.84,"h":38.88,"l":38.735,"n":77,"o":38.88,"t":"2026-10-15T17:35:00Z","v":3073,"vw":38.786591},{"c":38.81,"h":38.81,"l":38.74,"n":76,"o":38.7724,"t":"2026-10-15T17:40:00Z","v":4770,"vw":38.796618},{"c":38.635,"h":38.83,"l":38.62,"n":113,"o":38.81,"t":"2026-10-15T17:45:00Z","v":8043,"vw":38.757859},{"c":38.635,"h":38.73,"l":38.635,"n":30,"o":38.73,"t":"2026-10-15T17:50:00Z","v":894,"vw":38.653628},{"c":38.75,"h":38.75,"l":38.685,"n":116,"o":38.73,"t":"2026-10-15T17:55:00Z","v":2966,"vw":38.724},{"c":38.74,"h":38.79,"l":38.67,"n":127,"o":38.75,"t":"2026-10-15T18:00:00Z","v":4401,"vw":38.743614},{"c":38.72,"h":38.79,"l":38.68,"n":133,"o":38.755,"t":"2026-10-15T18:05:00Z","v":4394,"vw":38.717699},{"c":38.73,"h":38.77,"l":38.69,"n":84,"o":38.69,"t":"2026-10-15T18:10:00Z","v":1797,"vw":38.734444},{"c":38.78,"h":38.8,"l":38.73,"n":102,"o":38.73,"t":"2026-10-15T18:15:00Z","v":3376,"vw":38.773333},{"c":38.66,"h":38.785,"l":38.66,"n":135,"o":38.785,"t":"2026-10-15T18:20:00Z","v":5360,"vw":38.708136},{"c":38.69,"h":38.7,"l":38.66,"n":56,"o":38.66,"t":"2026-10-15T18:25:00Z","v":1157,"vw":38.683333},{"c":38.66,"h":38.7,"l":38.65,"n":122,"o":38.66,"t":"2026-10-15T18:30:00Z","v":3050,"vw":38.669667},{"c":38.715,"h":38.88,"l":38.61,"n":428,"o":38.63,"t":"2026-10-15T18:35:00Z","v":21174,"vw":38.711625},{"c":38.52,"h":38.7,"l":38.43,"n":146,"o":38.7,"t":"2026-10-15T18:40:00Z","v":14895,"vw":38.614381},{"c":38.55,"h":38.55,"l":38.33,"n":177,"o":38.52,"t":"2026-10-15T18:45:00Z","v":28439,"vw":38.471833},{"c":38.49,"h":38.54,"l":38.47,"n":34,"o":38.47,"t":"2026-10-15T18:50:00Z","v":852,"vw":38.51},{"c":38.5,"h":38.54,"l":38.43,"n":94,"o":38.525,"t":"2026-10-15T18:55:00Z","v":3036,"vw":38.508063},{"c":38.55,"h":38.57,"l":38.5,"n":183,"o":38.51,"t":"2026-10-15T19:00:00Z","v":7598,"vw":38.540266},{"c":38.615,"h":38.64,"l":38.515,"n":129,"o":38.515,"t":"2026-10-15T19:05:00Z","v":3952,"vw":38.571429},{"c":38.84,"h":38.84,"l":38.54,"n":262,"o":38.62,"t":"2026-10-15T19:10:00Z","v":46560,"vw":38.580068},{"c":38.635,"h":39.069,"l":38.635,"n":147,"o":38.99,"t":"2026-10-15T19:15:00Z","v":6131,"vw":38.830511},{"c":38.79,"h":38.79,"l":38.54,"n":346,"o":38.68,"t":"2026-10-15T19:20:00Z","v":28502,"vw":38.660768},{"c":38.81,"h":38.88,"l":38.8,"n":138,"o":38.84,"t":"2026-10-15T19:25:00Z","v":4456,"vw":38.846941},{"c":39.07,"h":39.09,"l":38.81,"n":249,"o":38.81,"t":"2026-10-15T19:30:00Z","v":10538,"vw":38.966129},{"c":39.24,"h":39.24,"l":39.04,"n":184,"o":39.12,"t":"2026-10-15T19:35:00Z","v":4918,"vw":39.157958},{"c":39.22,"h":39.35,"l":39.195,"n":198,"o":39.23,"t":"2026-10-15T19:40:00Z","v":8103,"vw":39.265441},{"c":39.35,"h":39.4,"l":39.22,"n":293,"o":39.27,"t":"2026-10-15T19:45:00Z","v":14061,"vw":39.306256},{"c":39.46,"h":39.49,"l":39.21,"n":468,"o":39.32,"t":"2026-10-15T19:50:00Z","v":15502,"vw":39.370044},{"c":39.215,"h":39.52,"l":39.15,"n":1403,"o":39.47,"t":"2026-10-15T19:55:00Z","v":74301,"vw":39.296264},{"c":39.25,"h":39.25,"l":39.25,"n":27,"o":39.25,"t":"2026-10-15T20:00:00Z","v":104965,"vw":39.25},{"c":39.31,"h":39.31,"l":38.79,"n":32,"o":39.1,"t":"2026-10-16T13:30:00Z","v":9439,"vw":39.10159},{"c":39.19,"h":39.28,"l":39.19,"n":11,"o":39.28,"t":"2026-10-16T13:35:00Z","v":786,"vw":39.267143},{"c":39.735,"h":39.735,"l":39.16,"n":78,"o":39.16,"t":"2026-10-16T13:40:00Z","v":2802,"vw":39.464474},{"c":39.84,"h":39.84,"l":39.84,"n":6,"o":39.84,"t":"2026-10-16T13:45:00Z","v":950,"vw":39.84},{"c":39.805,"h":39.805,"l":39.8,"n":10,"o":39.8,"t":"2026-10-16T13:50:00Z","v":976,"vw":39.800707},{"c":39.92,"h":40.03,"l":39.92,"n":40,"o":39.94,"t":"2026-10-16T13:55:00Z","v":1257,"vw":39.9575},{"c":39.57,"h":39.965,"l":39.54,"n":68,"o":39.86,"t":"2026-10-16T14:00:00Z","v":2478,"vw":39.839217},{"c":39.24,"h":39.48,"l":39.24,"n":87,"o":39.48,"t":"2026-10-16T14:05:00Z","v":3993,"vw":39.401263},{"c":39.17,"h":39.17,"l":39.08,"n":36,"o":39.08,"t":"2026-10-16T14:10:00Z","v":799,"vw":39.105},{"c":38.97,"h":39.09,"l":38.97,"n":11,"o":39.09,"t":"2026-10-16T14:15:00Z","v":550,"vw":39.046667},{"c":39.25,"h":39.25,"l":39.09,"n":32,"o":39.09,"t":"2026-10-16T14:20:00Z","v":1119,"vw":39.175094},{"c":39.01,"h":39.07,"l":39.005,"n":33,"o":39.07,"t":"2026-10-16T14:30:00Z","v":1308,"vw":39.023125},{"c":38.81,"h":38.87,"l":38.81,"n":22,"o":38.87,"t":"2026-10-16T14:35:00Z","v":569,"vw":38.84},{"c":38.45,"h":38.66,"l":38.45,"n":38,"o":38.66,"t":"2026-10-16T14:40:00Z","v":1360,"vw":38.56301},{"c":38.58,"h":38.7171,"l":38.43,"n":12,"o":38.58,"t":"2026-10-16T14:45:00Z","v":971,"vw":38.577568},{"c":38.705,"h":38.81,"l":38.535,"n":79,"o":38.535,"t":"2026-10-16T14:50:00Z","v":9309,"vw":38.606023},{"c":39.03,"h":39.03,"l":38.84,"n":74,"o":38.86,"t":"2026-10-16T14:55:00Z","v":4486,"vw":38.940676},{"c":39.08,"h":39.09,"l":38.88,"n":53,"o":39.09,"t":"2026-10-16T15:00:00Z","v":1671,"vw":38.948889},{"c":39.13,"h":39.16,"l":38.98,"n":33,"o":38.98,"t":"2026-10-16T15:05:00Z","v":930,"vw":39.09},{"c":38.88,"h":38.98,"l":38.87,"n":36,"o":38.87,"t":"2026-10-16T15:10:00Z","v":905,"vw":38.9225},{"c":38.89,"h":38.89,"l":38.755,"n":42,"o":38.87,"t":"2026-10-16T15:15:00Z","v":2046,"vw":38.853782},{"c":38.56,"h":38.72,"l":38.56,"n":13,"o":38.72,"t":"2026-10-16T15:20:00Z","v":309,"vw":38.64},{"c":38.75,"h":38.75,"l":38.56,"n":89,"o":38.56,"t":"2026-10-16T15:25:00Z","v":3876,"vw":38.707398},{"c":38.65,"h":38.65,"l":38.64,"n":21,"o":38.64,"t":"2026-10-16T15:30:00Z","v":555,"vw":38.645},{"c":38.54,"h":38.66,"l":38.54,"n":12,"o":38.66,"t":"2026-10-16T15:35:00Z","v":338,"vw":38.6},{"c":38.22,"h":38.52,"l":38.22,"n":60,"o":38.52,"t":"2026-10-16T15:40:00Z","v":1499,"vw":38.340873},{"c":38.31,"h":38.52,"l":38.31,"n":48,"o":38.325,"t":"2026-10-16T15:45:00Z","v":2791,"vw":38.433572},{"c":38.15,"h":38.24,"l":37.97,"n":109,"o":38.24,"t":"2026-10-16T15:50:00Z","v":3921,"vw":38.13474},{"c":37.935,"h":38.13,"l":37.93,"n":99,"o":38.11,"t":"2026-10-16T15:55:00Z","v":3257,"vw":38.046786},{"c":37.98,"h":38.08,"l":37.92,"n":115,"o":37.935,"t":"2026-10-16T16:00:00Z","v":3218,"vw":37.980357},{"c":38.185,"h":38.235,"l":37.985,"n":138,"o":37.985,"t":"2026-10-16T16:05:00Z","v":7047,"vw":38.114004},{"c":38.45,"h":38.45,"l":38.205,"n":108,"o":38.205,"t":"2026-10-16T16:10:00Z","v":6160,"vw":38.327529},{"c":38.475,"h":38.55,"l":38.38,"n":134,"o":38.52,"t":"2026-10-16T16:15:00Z","v":4744,"vw":38.493524},{"c":38.41,"h":38.48,"l":38.41,"n":14,"o":38.48,"t":"2026-10-16T16:20:00Z","v":782,"vw":38.464418},{"c":38.515,"h":38.515,"l":38.4,"n":52,"o":38.485,"t":"2026-10-16T16:25:00Z","v":4002,"vw":38.485591},{"c":38.615,"h":38.63,"l":38.33,"n":198,"o":38.515,"t":"2026-10-16T16:30:00Z","v":15576,"vw":38.518817},{"c":38.405,"h":38.61,"l":38.405,"n":65,"o":38.61,"t":"2026-10-16T16:35:00Z","v":6278,"vw":38.54938},{"c":38.605,"h":38.64,"l":38.48,"n":112,"o":38.48,"t":"2026-10-16T16:40:00Z","v":5750,"vw":38.541773},{"c":38.265,"h":38.61,"l":38.26,"n":152,"o":38.605,"t":"2026-10-16T16:45:00Z","v":8380,"vw":38.448368},{"c":38.14,"h":38.28,"l":38.14,"n":67,"o":38.19,"t":"2026-10-16T16:50:00Z","v":2820,"vw":38.22013},{"c":37.91,"h":38.07,"l":37.91,"n":57,"o":38.07,"t":"2026-10-16T16:55:00Z","v":1355,"vw":38.005},{"c":37.645,"h":38.03,"l":37.64,"n":76,"o":37.955,"t":"2026-10-16T17:00:00Z","v":2886,"vw":37.867647},{"c":37.655,"h":37.655,"l":37.655,"n":40,"o":37.655,"t":"2026-10-16T17:05:00Z","v":383,"vw":37.655},{"c":37.93,"h":37.93,"l":37.66,"n":108,"o":37.66,"t":"2026-10-16T17:10:00Z","v":5409,"vw":37.870603},{"c":37.83,"h":37.94,"l":37.76,"n":106,"o":37.935,"t":"2026-10-16T17:15:00Z","v":7617,"vw":37.889877},{"c":37.7125,"h":37.95,"l":37.695,"n":96,"o":37.91,"t":"2026-10-16T17:20:00Z","v":5950,"vw":37.867224},{"c":37.82,"h":37.82,"l":37.81,"n":14,"o":37.81,"t":"2026-10-16T17:25:00Z","v":607,"vw":37.813333},{"c":37.77,"h":37.85,"l":37.58,"n":144,"o":37.74,"t":"2026-10-16T17:30:00Z","v":8238,"vw":37.685872},{"c":37.855,"h":37.88,"l":37.81,"n":75,"o":37.81,"t":"2026-10-16T17:35:00Z","v":4732,"vw":37.835854},{"c":37.94,"h":38,"l":37.8575,"n":121,"o":37.8575,"t":"2026-10-16T17:40:00Z","v":3542,"vw":37.944423},{"c":37.91,"h":37.94,"l":37.855,"n":107,"o":37.94,"t":"2026-10-16T17:45:00Z","v":9716,"vw":37.92988},{"c":37.87,"h":37.94,"l":37.845,"n":37,"o":37.94,"t":"2026-10-16T17:50:00Z","v":1819,"vw":37.888806},{"c":37.845,"h":37.94,"l":37.78,"n":85,"o":37.8,"t":"2026-10-16T17:55:00Z","v":3916,"vw":37.832383},{"c":37.66,"h":37.72,"l":37.6,"n":77,"o":37.72,"t":"2026-10-16T18:00:00Z","v":2507,"vw":37.644733},{"c":37.71,"h":37.71,"l":37.7,"n":14,"o":37.7,"t":"2026-10-16T18:10:00Z","v":548,"vw":37.703333},{"c":37.7,"h":37.79,"l":37.63,"n":151,"o":37.79,"t":"2026-10-16T18:15:00Z","v":7613,"vw":37.7047},{"c":37.73,"h":37.755,"l":37.65,"n":142,"o":37.65,"t":"2026-10-16T18:20:00Z","v":9155,"vw":37.696858},{"c":37.61,"h":37.67,"l":37.6,"n":64,"o":37.67,"t":"2026-10-16T18:25:00Z","v":1816,"vw":37.633292},{"c":37.61,"h":37.61,"l":37.56,"n":75,"o":37.61,"t":"2026-10-16T18:30:00Z","v":3137,"vw":37.59},{"c":37.71,"h":37.74,"l":37.58,"n":83,"o":37.58,"t":"2026-10-16T18:35:00Z","v":2546,"vw":37.616154},{"c":37.71,"h":37.71,"l":37.67,"n":26,"o":37.67,"t":"2026-10-16T18:40:00Z","v":705,"vw":37.69},{"c":37.8,"h":37.82,"l":37.715,"n":80,"o":37.715,"t":"2026-10-16T18:45:00Z","v":2979,"vw":37.746165},{"c":37.805,"h":37.805,"l":37.805,"n":31,"o":37.805,"t":"2026-10-16T18:50:00Z","v":1149,"vw":37.805},{"c":37.895,"h":37.895,"l":37.8,"n":85,"o":37.805,"t":"2026-10-16T18:55:00Z","v":3160,"vw":37.821354},{"c":37.895,"h":37.895,"l":37.895,"n":25,"o":37.895,"t":"2026-10-16T19:00:00Z","v":1116,"vw":37.895},{"c":37.91,"h":37.93,"l":37.86,"n":160,"o":37.9,"t":"2026-10-16T19:05:00Z","v":4994,"vw":37.897037},{"c":37.96,"h":38.03,"l":37.85,"n":201,"o":37.95,"t":"2026-10-16T19:10:00Z","v":7884,"vw":37.95609},{"c":37.975,"h":37.99,"l":37.975,"n":51,"o":37.98,"t":"2026-10-16T19:15:00Z","v":1785,"vw":37.980909},{"c":38.09,"h":38.1,"l":38.06,"n":170,"o":38.06,"t":"2026-10-16T19:20:00Z","v":6549,"vw":38.081786},{"c":38.075,"h":38.11,"l":38.03,"n":196,"o":38.11,"t":"2026-10-16T19:25:00Z","v":5406,"vw":38.08093},{"c":37.97,"h":38.075,"l":37.95,"n":169,"o":38.075,"t":"2026-10-16T19:30:00Z","v":5639,"vw":38.036984},{"c":37.87,"h":37.98,"l":37.87,"n":105,"o":37.98,"t":"2026-10-16T19:35:00Z","v":3983,"vw":37.950233},{"c":37.88,"h":37.93,"l":37.845,"n":96,"o":37.93,"t":"2026-10-16T19:40:00Z","v":3219,"vw":37.886389},{"c":37.95,"h":38.08,"l":37.875,"n":194,"o":37.875,"t":"2026-10-16T19:45:00Z","v":7992,"vw":37.937916},{"c":37.7,"h":38.075,"l":37.7,"n":226,"o":38.075,"t":"2026-10-16T19:50:00Z","v":8706,"vw":37.928301},{"c":37.94,"h":38.12,"l":37.72,"n":1228,"o":37.72,"t":"2026-10-16T19:55:00Z","v":67740,"vw":37.899763},{"c":37.53,"h":37.94,"l":37.53,"n":30,"o":37.89,"t":"2026-10-16T20:00:00Z","v":115956,"vw":37.88946},{"c":38.31,"h":38.9222,"l":38.03,"n":43,"o":38.25,"t":"2026-10-19T13:30:00Z","v":14484,"vw":38.448776},{"c":38.25,"h":38.88,"l":38.25,"n":27,"o":38.45,"t":"2026-10-19T13:35:00Z","v":1919,"vw":38.555658},{"c":37.825,"h":38.12,"l":37.8108,"n":31,"o":38.12,"t":"2026-10-19T13:40:00Z","v":2063,"vw":37.881746},{"c":38.1,"h":38.275,"l":37.565,"n":45,"o":37.565,"t":"2026-10-19T13:45:00Z","v":2862,"vw":38.038828},{"c":38.07,"h":38.075,"l":37.86,"n":20,"o":38.075,"t":"2026-10-19T13:50:00Z","v":751,"vw":38.014595},{"c":38.07,"h":38.085,"l":38,"n":14,"o":38.085,"t":"2026-10-19T13:55:00Z","v":986,"vw":38.066027},{"c":38.12,"h":38.12,"l":37.965,"n":149,"o":38,"t":"2026-10-19T14:00:00Z","v":3933,"vw":38.095652},{"c":38.0499,"h":38.13,"l":37.925,"n":37,"o":38.12,"t":"2026-10-19T14:05:00Z","v":4678,"vw":38.044138},{"c":38.215,"h":38.215,"l":37.935,"n":25,"o":38.0599,"t":"2026-10-19T14:10:00Z","v":3469,"vw":38.054277},{"c":38.24,"h":38.34,"l":38.24,"n":18,"o":38.24,"t":"2026-10-19T14:15:00Z","v":1166,"vw":38.284248},{"c":38.14,"h":38.24,"l":38.14,"n":30,"o":38.23,"t":"2026-10-19T14:20:00Z","v":997,"vw":38.226181},{"c":38.085,"h":38.14,"l":38.085,"n":71,"o":38.13,"t":"2026-10-19T14:25:00Z","v":2992,"vw":38.096716},{"c":38.095,"h":38.095,"l":38.08,"n":10,"o":38.08,"t":"2026-10-19T14:30:00Z","v":1712,"vw":38.092871},{"c":38.12,"h":38.24,"l":38.06,"n":79,"o":38.1883,"t":"2026-10-19T14:35:00Z","v":4296,"vw":38.135265},{"c":38.185,"h":38.255,"l":38.13,"n":74,"o":38.13,"t":"2026-10-19T14:40:00Z","v":9913,"vw":38.210406},{"c":37.85,"h":38.26,"l":37.85,"n":184,"o":38.16,"t":"2026-10-19T14:45:00Z","v":11637,"vw":38.116464},{"c":37.89,"h":37.975,"l":37.89,"n":50,"o":37.89,"t":"2026-10-19T14:50:00Z","v":2633,"vw":37.938772},{"c":37.74,"h":37.89,"l":37.71,"n":78,"o":37.85,"t":"2026-10-19T14:55:00Z","v":4457,"vw":37.820898},{"c":37.855,"h":37.855,"l":37.855,"n":11,"o":37.855,"t":"2026-10-19T15:00:00Z","v":332,"vw":37.855},{"c":38.01,"h":38.01,"l":37.94,"n":16,"o":37.94,"t":"2026-10-19T15:05:00Z","v":525,"vw":37.9875},{"c":38.115,"h":38.115,"l":38.115,"n":45,"o":38.115,"t":"2026-10-19T15:10:00Z","v":1838,"vw":38.115},{"c":38.1,"h":38.1,"l":38.1,"n":5,"o":38.1,"t":"2026-10-19T15:15:00Z","v":105,"vw":38.1},{"c":38.005,"h":38.18,"l":37.94,"n":89,"o":38.18,"t":"2026-10-19T15:20:00Z","v":2342,"vw":38.035236},{"c":37.955,"h":38.05,"l":37.86,"n":104,"o":38.005,"t":"2026-10-19T15:25:00Z","v":5805,"vw":37.946132},{"c":38.07,"h":38.07,"l":38.07,"n":13,"o":38.07,"t":"2026-10-19T15:30:00Z","v":446,"vw":38.07},{"c":38.105,"h":38.11,"l":37.97,"n":49,"o":38.08,"t":"2026-10-19T15:35:00Z","v":2015,"vw":38.050355},{"c":38.03,"h":38.03,"l":38.03,"n":9,"o":38.03,"t":"2026-10-19T15:40:00Z","v":252,"vw":38.03},{"c":38.17,"h":38.185,"l":38.14,"n":39,"o":38.15,"t":"2026-10-19T15:45:00Z","v":6104,"vw":38.154633},{"c":38.27,"h":38.4,"l":38.26,"n":66,"o":38.32,"t":"2026-10-19T15:50:00Z","v":15462,"vw":38.348368},{"c":38.14,"h":38.22,"l":38.13,"n":53,"o":38.17,"t":"2026-10-19T15:55:00Z","v":1675,"vw":38.161},{"c":37.82,"h":38.14,"l":37.82,"n":95,"o":38.14,"t":"2026-10-19T16:00:00Z","v":12242,"vw":37.962977},{"c":37.88,"h":37.92,"l":37.77,"n":116,"o":37.9,"t":"2026-10-19T16:05:00Z","v":5344,"vw":37.865714},{"c":37.955,"h":37.955,"l":37.955,"n":3,"o":37.955,"t":"2026-10-19T16:10:00Z","v":167,"vw":37.955},{"c":38.03,"h":38.05,"l":37.8749,"n":169,"o":37.89,"t":"2026-10-19T16:15:00Z","v":10672,"vw":37.975345},{"c":38.1099,"h":38.1099,"l":37.94,"n":20,"o":38.04,"t":"2026-10-19T16:20:00Z","v":1192,"vw":38.03858},{"c":37.99,"h":38,"l":37.92,"n":68,"o":37.96,"t":"2026-10-19T16:25:00Z","v":2104,"vw":37.957973},{"c":37.85,"h":37.965,"l":37.8,"n":74,"o":37.965,"t":"2026-10-19T16:30:00Z","v":10780,"vw":37.810884},{"c":37.89,"h":37.89,"l":37.83,"n":26,"o":37.83,"t":"2026-10-19T16:35:00Z","v":541,"vw":37.86},{"c":37.95,"h":37.95,"l":37.87,"n":85,"o":37.89,"t":"2026-10-19T16:40:00Z","v":4173,"vw":37.92631},{"c":37.97,"h":37.97,"l":37.91,"n":24,"o":37.91,"t":"2026-10-19T16:45:00Z","v":489,"vw":37.94},{"c":37.86,"h":37.97,"l":37.85,"n":105,"o":37.94,"t":"2026-10-19T16:50:00Z","v":3776,"vw":37.914102},{"c":37.945,"h":37.945,"l":37.865,"n":36,"o":37.865,"t":"2026-10-19T16:55:00Z","v":1005,"vw":37.899375},{"c":37.85,"h":37.86,"l":37.765,"n":95,"o":37.86,"t":"2026-10-19T17:00:00Z","v":4369,"vw":37.821163},{"c":37.88,"h":37.89,"l":37.835,"n":80,"o":37.835,"t":"2026-10-19T17:05:00Z","v":9131,"vw":37.837081},{"c":37.88,"h":37.88,"l":37.85,"n":46,"o":37.85,"t":"2026-10-19T17:10:00Z","v":1093,"vw":37.865},{"c":37.83,"h":37.96,"l":37.83,"n":65,"o":37.85,"t":"2026-10-19T17:15:00Z","v":2311,"vw":37.884771},{"c":37.855,"h":37.855,"l":37.855,"n":15,"o":37.855,"t":"2026-10-19T17:20:00Z","v":595,"vw":37.855},{"c":37.86,"h":37.86,"l":37.86,"n":9,"o":37.86,"t":"2026-10-19T17:25:00Z","v":174,"vw":37.86},{"c":37.78,"h":37.8775,"l":37.74,"n":130,"o":37.8775,"t":"2026-10-19T17:30:00Z","v":4781,"vw":37.79892},{"c":37.68,"h":37.795,"l":37.67,"n":68,"o":37.73,"t":"2026-10-19T17:35:00Z","v":2382,"vw":37.717212},{"c":37.915,"h":37.915,"l":37.755,"n":88,"o":37.755,"t":"2026-10-19T17:40:00Z","v":2175,"vw":37.834286},{"c":37.81,"h":37.9,"l":37.81,"n":31,"o":37.9,"t":"2026-10-19T17:45:00Z","v":852,"vw":37.850292},{"c":37.83,"h":37.8699,"l":37.79,"n":50,"o":37.79,"t":"2026-10-19T17:50:00Z","v":2726,"vw":37.856227},{"c":37.9,"h":37.9,"l":37.816,"n":37,"o":37.816,"t":"2026-10-19T17:55:00Z","v":4163,"vw":37.835555},{"c":37.9,"h":37.925,"l":37.81,"n":132,"o":37.89,"t":"2026-10-19T18:00:00Z","v":7238,"vw":37.879183},{"c":37.92,"h":37.92,"l":37.8825,"n":34,"o":37.8825,"t":"2026-10-19T18:05:00Z","v":1332,"vw":37.914722},{"c":38.06,"h":38.06,"l":37.89,"n":90,"o":37.89,"t":"2026-10-19T18:10:00Z","v":3238,"vw":37.968372},{"c":38.09,"h":38.11,"l":38.01,"n":84,"o":38.01,"t":"2026-10-19T18:15:00Z","v":4339,"vw":38.079184},{"c":38.08,"h":38.09,"l":38.01,"n":57,"o":38.09,"t":"2026-10-19T18:20:00Z","v":1860,"vw":38.067845},{"c":38.18,"h":38.19,"l":38.08,"n":139,"o":38.08,"t":"2026-10-19T18:25:00Z","v":4611,"vw":38.126374},{"c":38.21,"h":38.26,"l":38.195,"n":72,"o":38.195,"t":"2026-10-19T18:30:00Z","v":2473,"vw":38.224612},{"c":38.1,"h":38.225,"l":38.1,"n":125,"o":38.21,"t":"2026-10-19T18:35:00Z","v":8377,"vw":38.124725},{"c":38.105,"h":38.185,"l":38.01,"n":213,"o":38.11,"t":"2026-10-19T18:40:00Z","v":18404,"vw":38.131156},{"c":38.115,"h":38.15,"l":38.1,"n":94,"o":38.1,"t":"2026-10-19T18:45:00Z","v":2350,"vw":38.116435},{"c":38.175,"h":38.175,"l":38.15,"n":121,"o":38.16,"t":"2026-10-19T18:50:00Z","v":5181,"vw":38.166026},{"c":38.055,"h":38.18,"l":38.055,"n":207,"o":38.175,"t":"2026-10-19T18:55:00Z","v":4406,"vw":38.140175},{"c":38.12,"h":38.12,"l":38.085,"n":90,"o":38.1,"t":"2026-10-19T19:00:00Z","v":3235,"vw":38.106994},{"c":38.1,"h":38.14,"l":38.06,"n":77,"o":38.1,"t":"2026-10-19T19:05:00Z","v":3047,"vw":38.12405},{"c":38.14,"h":38.18,"l":38.135,"n":118,"o":38.14,"t":"2026-10-19T19:10:00Z","v":5273,"vw":38.16123},{"c":38.19,"h":38.225,"l":38.18,"n":105,"o":38.19,"t":"2026-10-19T19:15:00Z","v":4793,"vw":38.189408},{"c":38.18,"h":38.245,"l":38.145,"n":171,"o":38.245,"t":"2026-10-19T19:20:00Z","v":5812,"vw":38.189907},{"c":38.1,"h":38.24,"l":38.1,"n":98,"o":38.24,"t":"2026-10-19T19:25:00Z","v":4615,"vw":38.183684},{"c":38.15,"h":38.18,"l":38.13,"n":118,"o":38.18,"t":"2026-10-19T19:30:00Z","v":5440,"vw":38.159701},{"c":38.16,"h":38.21,"l":38.15,"n":146,"o":38.15,"t":"2026-10-19T19:35:00Z","v":6790,"vw":38.189223},{"c":38.12,"h":38.22,"l":38.1,"n":248,"o":38.16,"t":"2026-10-19T19:40:00Z","v":11302,"vw":38.151814},{"c":38.16,"h":38.19,"l":38.085,"n":148,"o":38.115,"t":"2026-10-19T19:45:00Z","v":6356,"vw":38.144968},{"c":37.91,"h":38.16,"l":37.81,"n":264,"o":38.16,"t":"2026-10-19T19:50:00Z","v":14164,"vw":37.979632},{"c":37.715,"h":37.91,"l":37.63,"n":944,"o":37.83,"t":"2026-10-19T19:55:00Z","v":45406,"vw":37.733523},{"c":37.715,"h":37.89,"l":37.715,"n":45,"o":37.715,"t":"2026-10-19T20:00:00Z","v":51625,"vw":37.718407},{"c":37.675,"h":38.225,"l":37.61,"n":35,"o":37.86,"t":"2026-10-20T13:30:00Z","v":9923,"vw":37.966039},{"c":38.21,"h":38.21,"l":37.74,"n":12,"o":37.74,"t":"2026-10-20T13:35:00Z","v":731,"vw":38.075714},{"c":37.85,"h":38.8,"l":37.61,"n":36,"o":38.21,"t":"2026-10-20T13:40:00Z","v":1641,"vw":38.345},{"c":38.57,"h":38.86,"l":37.65,"n":115,"o":38.7,"t":"2026-10-20T13:45:00Z","v":8900,"vw":38.719486},{"c":38.57,"h":38.57,"l":38.28,"n":22,"o":38.57,"t":"2026-10-20T13:50:00Z","v":2602,"vw":38.557897},{"c":38.75,"h":38.9756,"l":38.57,"n":69,"o":38.58,"t":"2026-10-20T13:55:00Z","v":6973,"vw":38.786017},{"c":38.32,"h":39,"l":38.32,"n":87,"o":38.75,"t":"2026-10-20T14:00:00Z","v":13457,"vw":38.628783},{"c":38.37,"h":38.56,"l":38.365,"n":26,"o":38.56,"t":"2026-10-20T14:05:00Z","v":1206,"vw":38.395455},{"c":38.22,"h":38.46,"l":38.19,"n":60,"o":38.435,"t":"2026-10-20T14:10:00Z","v":4390,"vw":38.334384},{"c":38.395,"h":38.44,"l":38.255,"n":67,"o":38.255,"t":"2026-10-20T14:15:00Z","v":2199,"vw":38.396581},{"c":38.815,"h":38.815,"l":38.52,"n":123,"o":38.595,"t":"2026-10-20T14:20:00Z","v":6241,"vw":38.611225},{"c":39,"h":39,"l":38.68,"n":56,"o":38.845,"t":"2026-10-20T14:25:00Z","v":7407,"vw":38.707987},{"c":38.64,"h":39,"l":38.64,"n":68,"o":39,"t":"2026-10-20T14:30:00Z","v":6322,"vw":38.836781},{"c":38.61,"h":38.89,"l":38.61,"n":31,"o":38.73,"t":"2026-10-20T14:35:00Z","v":9069,"vw":38.81047},{"c":39,"h":39,"l":38.61,"n":50,"o":38.62,"t":"2026-10-20T14:40:00Z","v":1467,"vw":38.861715},{"c":38.84,"h":39.06,"l":38.78,"n":90,"o":39,"t":"2026-10-20T14:45:00Z","v":9684,"vw":38.886423},{"c":39.075,"h":39.075,"l":38.78,"n":89,"o":38.82,"t":"2026-10-20T14:50:00Z","v":3458,"vw":38.981295},{"c":38.98,"h":39.14,"l":38.89,"n":208,"o":39.115,"t":"2026-10-20T14:55:00Z","v":15336,"vw":39.062281},{"c":39,"h":39.135,"l":38.98,"n":65,"o":39.015,"t":"2026-10-20T15:00:00Z","v":3846,"vw":39.023866},{"c":39.095,"h":39.23,"l":38.96,"n":203,"o":39,"t":"2026-10-20T15:05:00Z","v":12435,"vw":39.067661},{"c":38.98,"h":39.135,"l":38.88,"n":160,"o":39.135,"t":"2026-10-20T15:10:00Z","v":8351,"vw":39.01148},{"c":38.98,"h":39.06,"l":38.88,"n":87,"o":38.885,"t":"2026-10-20T15:15:00Z","v":3694,"vw":38.9875},{"c":39.05,"h":39.06,"l":38.89,"n":107,"o":38.89,"t":"2026-10-20T15:20:00Z","v":4147,"vw":39.006034},{"c":38.88,"h":39.05,"l":38.87,"n":124,"o":38.99,"t":"2026-10-20T15:25:00Z","v":4425,"vw":38.951453},{"c":38.67,"h":38.86,"l":38.66,"n":47,"o":38.86,"t":"2026-10-20T15:30:00Z","v":1781,"vw":38.717207},{"c":38.72,"h":38.75,"l":38.7,"n":39,"o":38.75,"t":"2026-10-20T15:35:00Z","v":1248,"vw":38.731475},{"c":38.855,"h":38.86,"l":38.77,"n":71,"o":38.81,"t":"2026-10-20T15:40:00Z","v":2057,"vw":38.824},{"c":38.82,"h":38.95,"l":38.7,"n":42,"o":38.7,"t":"2026-10-20T15:45:00Z","v":14146,"vw":38.922613},{"c":38.815,"h":38.815,"l":38.815,"n":13,"o":38.815,"t":"2026-10-20T15:50:00Z","v":520,"vw":38.815},{"c":38.66,"h":38.815,"l":38.62,"n":63,"o":38.815,"t":"2026-10-20T15:55:00Z","v":1874,"vw":38.707},{"c":38.66,"h":38.67,"l":38.59,"n":39,"o":38.67,"t":"2026-10-20T16:00:00Z","v":970,"vw":38.639375},{"c":38.675,"h":38.675,"l":38.675,"n":18,"o":38.675,"t":"2026-10-20T16:05:00Z","v":408,"vw":38.675},{"c":38.6,"h":38.69,"l":38.53,"n":67,"o":38.53,"t":"2026-10-20T16:10:00Z","v":4825,"vw":38.656541},{"c":38.47,"h":38.65,"l":38.47,"n":52,"o":38.65,"t":"2026-10-20T16:15:00Z","v":1376,"vw":38.577059},{"c":38.43,"h":38.51,"l":38.43,"n":39,"o":38.51,"t":"2026-10-20T16:20:00Z","v":672,"vw":38.463333},{"c":38.39,"h":38.455,"l":38.36,"n":33,"o":38.37,"t":"2026-10-20T16:25:00Z","v":1031,"vw":38.389},{"c":38.42,"h":38.55,"l":38.38,"n":31,"o":38.38,"t":"2026-10-20T16:30:00Z","v":1077,"vw":38.437143},{"c":38.46,"h":38.58,"l":38.45,"n":51,"o":38.45,"t":"2026-10-20T16:35:00Z","v":2784,"vw":38.484537},{"c":38.445,"h":38.445,"l":38.445,"n":13,"o":38.445,"t":"2026-10-20T16:40:00Z","v":444,"vw":38.445},{"c":38.48,"h":38.54,"l":38.39,"n":114,"o":38.54,"t":"2026-10-20T16:45:00Z","v":3293,"vw":38.471247},{"c":38.21,"h":38.36,"l":38.21,"n":47,"o":38.36,"t":"2026-10-20T16:50:00Z","v":2694,"vw":38.286357},{"c":38.23,"h":38.275,"l":38.2,"n":25,"o":38.2,"t":"2026-10-20T16:55:00Z","v":936,"vw":38.245},{"c":38.375,"h":38.4,"l":38.24,"n":91,"o":38.35,"t":"2026-10-20T17:00:00Z","v":3229,"vw":38.344688},{"c":38.3,"h":38.3,"l":38.3,"n":10,"o":38.3,"t":"2026-10-20T17:05:00Z","v":215,"vw":38.3},{"c":38.26,"h":38.34,"l":38.26,"n":43,"o":38.34,"t":"2026-10-20T17:10:00Z","v":1110,"vw":38.311671},{"c":38.31,"h":38.31,"l":38.25,"n":23,"o":38.25,"t":"2026-10-20T17:15:00Z","v":775,"vw":38.298},{"c":38.33,"h":38.41,"l":38.31,"n":87,"o":38.31,"t":"2026-10-20T17:20:00Z","v":3212,"vw":38.378527},{"c":38.23,"h":38.46,"l":38.22,"n":88,"o":38.395,"t":"2026-10-20T17:25:00Z","v":5887,"vw":38.351527},{"c":38.29,"h":38.29,"l":38.285,"n":21,"o":38.29,"t":"2026-10-20T17:30:00Z","v":525,"vw":38.288333},{"c":38.23,"h":38.3,"l":38.23,"n":17,"o":38.3,"t":"2026-10-20T17:35:00Z","v":539,"vw":38.273333},{"c":38.37,"h":38.37,"l":38.27,"n":11,"o":38.27,"t":"2026-10-20T17:40:00Z","v":347,"vw":38.315},{"c":38.385,"h":38.42,"l":38.305,"n":66,"o":38.305,"t":"2026-10-20T17:45:00Z","v":4508,"vw":38.389872},{"c":38.405,"h":38.445,"l":38.38,"n":16,"o":38.38,"t":"2026-10-20T17:50:00Z","v":697,"vw":38.423351},{"c":38.32,"h":38.46,"l":38.32,"n":53,"o":38.42,"t":"2026-10-20T17:55:00Z","v":1557,"vw":38.399687},{"c":38.39,"h":38.42,"l":38.29,"n":69,"o":38.42,"t":"2026-10-20T18:00:00Z","v":2252,"vw":38.378768},{"c":38.395,"h":38.435,"l":38.33,"n":42,"o":38.39,"t":"2026-10-20T18:05:00Z","v":3008,"vw":38.396518},{"c":38.4,"h":38.4112,"l":38.31,"n":37,"o":38.315,"t":"2026-10-20T18:10:00Z","v":1355,"vw":38.358965},{"c":38.35,"h":38.41,"l":38.35,"n":48,"o":38.4,"t":"2026-10-20T18:15:00Z","v":3117,"vw":38.395874},{"c":38.31,"h":38.385,"l":38.3,"n":61,"o":38.345,"t":"2026-10-20T18:20:00Z","v":1501,"vw":38.341771},{"c":38.32,"h":38.385,"l":38.32,"n":47,"o":38.32,"t":"2026-10-20T18:25:00Z","v":862,"vw":38.351087},{"c":38.41,"h":38.41,"l":38.325,"n":102,"o":38.325,"t":"2026-10-20T18:30:00Z","v":4506,"vw":38.3735},{"c":38.45,"h":38.45,"l":38.32,"n":60,"o":38.37,"t":"2026-10-20T18:35:00Z","v":4556,"vw":38.430954},{"c":38.33,"h":38.33,"l":38.33,"n":12,"o":38.33,"t":"2026-10-20T18:40:00Z","v":266,"vw":38.33},{"c":38.39,"h":38.505,"l":38.39,"n":35,"o":38.43,"t":"2026-10-20T18:45:00Z","v":1032,"vw":38.4575},{"c":38.33,"h":38.405,"l":38.32,"n":76,"o":38.4,"t":"2026-10-20T18:50:00Z","v":1756,"vw":38.378045},{"c":38.35,"h":38.35,"l":38.34,"n":36,"o":38.34,"t":"2026-10-20T18:55:00Z","v":614,"vw":38.346667},{"c":38.525,"h":38.525,"l":38.35,"n":189,"o":38.35,"t":"2026-10-20T19:00:00Z","v":7886,"vw":38.458423},{"c":38.56,"h":38.62,"l":38.555,"n":79,"o":38.62,"t":"2026-10-20T19:10:00Z","v":2754,"vw":38.61},{"c":38.555,"h":38.61,"l":38.52,"n":112,"o":38.6,"t":"2026-10-20T19:15:00Z","v":3486,"vw":38.576447},{"c":38.61,"h":38.64,"l":38.52,"n":95,"o":38.52,"t":"2026-10-20T19:20:00Z","v":3170,"vw":38.60249},{"c":38.655,"h":38.655,"l":38.62,"n":62,"o":38.62,"t":"2026-10-20T19:25:00Z","v":1537,"vw":38.625114},{"c":38.485,"h":38.63,"l":38.47,"n":224,"o":38.62,"t":"2026-10-20T19:30:00Z","v":6308,"vw":38.541599},{"c":38.37,"h":38.46,"l":38.34,"n":133,"o":38.44,"t":"2026-10-20T19:35:00Z","v":2939,"vw":38.408846},{"c":38.33,"h":38.46,"l":38.32,"n":176,"o":38.38,"t":"2026-10-20T19:40:00Z","v":6024,"vw":38.409988},{"c":38.38,"h":38.41,"l":38.29,"n":231,"o":38.38,"t":"2026-10-20T19:45:00Z","v":9168,"vw":38.356763},{"c":38.53,"h":38.53,"l":38.35,"n":290,"o":38.44,"t":"2026-10-20T19:50:00Z","v":21194,"vw":38.457456},{"c":38.43,"h":38.49,"l":38.36,"n":895,"o":38.44,"t":"2026-10-20T19:55:00Z","v":34228,"vw":38.418517},{"c":38.41,"h":38.41,"l":38.41,"n":21,"o":38.41,"t":"2026-10-20T20:00:00Z","v":62612,"vw":38.41},{"c":38.75,"h":39.75,"l":38,"n":63,"o":38.88,"t":"2026-10-21T13:30:00Z","v":8004,"vw":38.635017},{"c":38.46,"h":38.522,"l":38.46,"n":9,"o":38.522,"t":"2026-10-21T13:35:00Z","v":433,"vw":38.48175},{"c":38.23,"h":38.64,"l":38.2,"n":38,"o":38.64,"t":"2026-10-21T13:40:00Z","v":1969,"vw":38.440392},{"c":38.01,"h":38.2,"l":38.01,"n":35,"o":38.18,"t":"2026-10-21T13:45:00Z","v":2899,"vw":38.111016},{"c":38.38,"h":38.38,"l":38.2,"n":33,"o":38.2,"t":"2026-10-21T13:50:00Z","v":1938,"vw":38.221484},{"c":38.37,"h":38.52,"l":38.37,"n":82,"o":38.38,"t":"2026-10-21T13:55:00Z","v":3695,"vw":38.434859},{"c":38.13,"h":38.23,"l":38.01,"n":44,"o":38.23,"t":"2026-10-21T14:00:00Z","v":1751,"vw":38.097},{"c":38.11,"h":38.11,"l":37.87,"n":48,"o":38.01,"t":"2026-10-21T14:05:00Z","v":2444,"vw":37.951578},{"c":38.035,"h":38.035,"l":38.035,"n":30,"o":38.035,"t":"2026-10-21T14:10:00Z","v":1058,"vw":38.035},{"c":38.075,"h":38.19,"l":38.03,"n":36,"o":38.19,"t":"2026-10-21T14:15:00Z","v":2029,"vw":38.102326},{"c":38.075,"h":38.075,"l":38.075,"n":32,"o":38.075,"t":"2026-10-21T14:20:00Z","v":1719,"vw":38.075},{"c":38.07,"h":38.07,"l":37.97,"n":24,"o":38.06,"t":"2026-10-21T14:25:00Z","v":572,"vw":38.033333},{"c":38.22,"h":38.22,"l":38.18,"n":65,"o":38.18,"t":"2026-10-21T14:30:00Z","v":1949,"vw":38.204615},{"c":38.29,"h":38.29,"l":38.2,"n":11,"o":38.23,"t":"2026-10-21T14:35:00Z","v":459,"vw":38.23},{"c":38.35,"h":38.35,"l":38.2,"n":91,"o":38.2,"t":"2026-10-21T14:45:00Z","v":3013,"vw":38.315588},{"c":38.345,"h":38.395,"l":38.21,"n":103,"o":38.395,"t":"2026-10-21T14:50:00Z","v":4215,"vw":38.285472},{"c":38.19,"h":38.19,"l":38.12,"n":68,"o":38.19,"t":"2026-10-21T14:55:00Z","v":2372,"vw":38.129333},{"c":38.08,"h":38.08,"l":38.07,"n":38,"o":38.08,"t":"2026-10-21T15:00:00Z","v":2165,"vw":38.071333},{"c":38.095,"h":38.095,"l":38.04,"n":38,"o":38.085,"t":"2026-10-21T15:05:00Z","v":1766,"vw":38.081123},{"c":38.05,"h":38.25,"l":37.93,"n":111,"o":38.095,"t":"2026-10-21T15:10:00Z","v":5009,"vw":38.112229},{"c":38.18,"h":38.18,"l":38.08,"n":37,"o":38.1,"t":"2026-10-21T15:15:00Z","v":1033,"vw":38.108},{"c":38.18,"h":38.18,"l":38.18,"n":5,"o":38.18,"t":"2026-10-21T15:20:00Z","v":195,"vw":38.18},{"c":38.23,"h":38.23,"l":38.22,"n":24,"o":38.22,"t":"2026-10-21T15:25:00Z","v":446,"vw":38.225},{"c":38.33,"h":38.33,"l":38.195,"n":22,"o":38.195,"t":"2026-10-21T15:30:00Z","v":742,"vw":38.255},{"c":38.285,"h":38.35,"l":38.225,"n":18,"o":38.225,"t":"2026-10-21T15:35:00Z","v":792,"vw":38.291319},{"c":38.515,"h":38.555,"l":38.23,"n":131,"o":38.28,"t":"2026-10-21T15:40:00Z","v":5091,"vw":38.366426},{"c":38.525,"h":38.66,"l":38.51,"n":18,"o":38.5251,"t":"2026-10-21T15:45:00Z","v":1868,"vw":38.545995},{"c":38.5153,"h":38.5153,"l":38.44,"n":25,"o":38.44,"t":"2026-10-21T15:50:00Z","v":687,"vw":38.48249},{"c":38.59,"h":38.59,"l":38.51,"n":19,"o":38.51,"t":"2026-10-21T15:55:00Z","v":424,"vw":38.55},{"c":38.59,"h":38.59,"l":38.59,"n":11,"o":38.59,"t":"2026-10-21T16:00:00Z","v":253,"vw":38.59},{"c":38.44,"h":38.505,"l":38.44,"n":9,"o":38.505,"t":"2026-10-21T16:05:00Z","v":348,"vw":38.4725},{"c":38.5,"h":38.59,"l":38.5,"n":28,"o":38.505,"t":"2026-10-21T16:10:00Z","v":765,"vw":38.531667},{"c":38.665,"h":38.76,"l":38.59,"n":59,"o":38.59,"t":"2026-10-21T16:15:00Z","v":2513,"vw":38.618},{"c":38.74,"h":38.74,"l":38.62,"n":15,"o":38.62,"t":"2026-10-21T16:20:00Z","v":510,"vw":38.676667},{"c":38.69,"h":38.75,"l":38.67,"n":76,"o":38.68,"t":"2026-10-21T16:30:00Z","v":3079,"vw":38.704369},{"c":39.09,"h":39.09,"l":38.69,"n":91,"o":38.69,"t":"2026-10-21T16:35:00Z","v":4135,"vw":38.85653},{"c":38.98,"h":39.21,"l":38.98,"n":42,"o":39.21,"t":"2026-10-21T16:40:00Z","v":1880,"vw":39.033365},{"c":38.93,"h":38.95,"l":38.66,"n":175,"o":38.95,"t":"2026-10-21T16:45:00Z","v":7793,"vw":38.845423},{"c":38.8,"h":38.925,"l":38.8,"n":27,"o":38.925,"t":"2026-10-21T16:50:00Z","v":1121,"vw":38.860048},{"c":39.02,"h":39.05,"l":38.86,"n":116,"o":38.89,"t":"2026-10-21T16:55:00Z","v":9068,"vw":38.944914},{"c":39.045,"h":39.075,"l":38.97,"n":97,"o":39.005,"t":"2026-10-21T17:00:00Z","v":3626,"vw":39.021042},{"c":39.22,"h":39.22,"l":39.08,"n":140,"o":39.1,"t":"2026-10-21T17:05:00Z","v":4916,"vw":39.141713},{"c":39.125,"h":39.22,"l":39.125,"n":42,"o":39.14,"t":"2026-10-21T17:10:00Z","v":1899,"vw":39.194408},{"c":39.21,"h":39.21,"l":39.17,"n":13,"o":39.17,"t":"2026-10-21T17:15:00Z","v":657,"vw":39.2},{"c":39.2,"h":39.2,"l":39.115,"n":27,"o":39.2,"t":"2026-10-21T17:20:00Z","v":2474,"vw":39.193233},{"c":39.095,"h":39.19,"l":39.03,"n":57,"o":39.11,"t":"2026-10-21T17:25:00Z","v":2964,"vw":39.092028},{"c":39.16,"h":39.23,"l":39.145,"n":189,"o":39.15,"t":"2026-10-21T17:30:00Z","v":8133,"vw":39.176883},{"c":39.14,"h":39.22,"l":39.14,"n":68,"o":39.22,"t":"2026-10-21T17:35:00Z","v":4037,"vw":39.178934},{"c":39.19,"h":39.19,"l":39.1,"n":27,"o":39.12,"t":"2026-10-21T17:40:00Z","v":1422,"vw":39.140144},{"c":39.18,"h":39.18,"l":39.135,"n":21,"o":39.1351,"t":"2026-10-21T17:45:00Z","v":2294,"vw":39.159787},{"c":39.29,"h":39.29,"l":39.15,"n":76,"o":39.15,"t":"2026-10-21T17:50:00Z","v":2645,"vw":39.204122},{"c":39.2,"h":39.3,"l":39.2,"n":133,"o":39.3,"t":"2026-10-21T17:55:00Z","v":5184,"vw":39.249538},{"c":39.09,"h":39.175,"l":39.085,"n":99,"o":39.175,"t":"2026-10-21T18:00:00Z","v":3545,"vw":39.116438},{"c":39.14,"h":39.14,"l":39.11,"n":21,"o":39.12,"t":"2026-10-21T18:05:00Z","v":1258,"vw":39.122917},{"c":39.105,"h":39.18,"l":39.105,"n":78,"o":39.14,"t":"2026-10-21T18:10:00Z","v":2686,"vw":39.151786},{"c":38.99,"h":39.14,"l":38.99,"n":103,"o":39.14,"t":"2026-10-21T18:15:00Z","v":3476,"vw":39.061708},{"c":38.98,"h":39.07,"l":38.97,"n":35,"o":39.005,"t":"2026-10-21T18:20:00Z","v":1917,"vw":39.005385},{"c":39,"h":39.02,"l":38.94,"n":50,"o":38.94,"t":"2026-10-21T18:25:00Z","v":2175,"vw":39.005862},{"c":39.13,"h":39.13,"l":39.005,"n":128,"o":39.005,"t":"2026-10-21T18:30:00Z","v":6476,"vw":39.071568},{"c":39.14,"h":39.14,"l":39.105,"n":56,"o":39.12,"t":"2026-10-21T18:35:00Z","v":2427,"vw":39.115},{"c":39.105,"h":39.14,"l":39.08,"n":63,"o":39.105,"t":"2026-10-21T18:40:00Z","v":3642,"vw":39.11245},{"c":38.92,"h":39.105,"l":38.86,"n":157,"o":39.07,"t":"2026-10-21T18:45:00Z","v":5506,"vw":39.013098},{"c":38.81,"h":38.9,"l":38.72,"n":65,"o":38.9,"t":"2026-10-21T18:50:00Z","v":2734,"vw":38.799967},{"c":38.565,"h":38.72,"l":38.565,"n":129,"o":38.67,"t":"2026-10-21T18:55:00Z","v":5313,"vw":38.653818},{"c":38.46,"h":38.58,"l":38.4,"n":103,"o":38.545,"t":"2026-10-21T19:00:00Z","v":2888,"vw":38.462794},{"c":38.445,"h":38.475,"l":38.335,"n":97,"o":38.45,"t":"2026-10-21T19:05:00Z","v":4016,"vw":38.424167},{"c":38.495,"h":38.53,"l":38.31,"n":160,"o":38.435,"t":"2026-10-21T19:10:00Z","v":18068,"vw":38.481701},{"c":38.72,"h":38.72,"l":38.49,"n":131,"o":38.49,"t":"2026-10-21T19:15:00Z","v":4743,"vw":38.660436},{"c":38.65,"h":38.76,"l":38.61,"n":103,"o":38.715,"t":"2026-10-21T19:20:00Z","v":3889,"vw":38.685769},{"c":38.795,"h":38.81,"l":38.6401,"n":135,"o":38.7,"t":"2026-10-21T19:25:00Z","v":4399,"vw":38.74115},{"c":38.99,"h":39.05,"l":38.805,"n":192,"o":38.805,"t":"2026-10-21T19:30:00Z","v":6529,"vw":38.930277},{"c":38.99,"h":39.05,"l":38.95,"n":160,"o":38.995,"t":"2026-10-21T19:35:00Z","v":5604,"vw":38.991918},{"c":38.68,"h":38.96,"l":38.675,"n":204,"o":38.95,"t":"2026-10-21T19:40:00Z","v":8829,"vw":38.823506},{"c":38.74,"h":38.89,"l":38.74,"n":258,"o":38.75,"t":"2026-10-21T19:45:00Z","v":14814,"vw":38.828771},{"c":38.635,"h":38.85,"l":38.545,"n":604,"o":38.75,"t":"2026-10-21T19:50:00Z","v":44198,"vw":38.650449},{"c":38.78,"h":38.86,"l":38.635,"n":754,"o":38.66,"t":"2026-10-21T19:55:00Z","v":39722,"vw":38.699297},{"c":38.78,"h":38.78,"l":38.78,"n":14,"o":38.78,"t":"2026-10-21T20:00:00Z","v":46542,"vw":38.78},{"c":38.57,"h":38.57,"l":38.34,"n":46,"o":38.34,"t":"2026-10-22T13:30:00Z","v":8077,"vw":38.38079},{"c":38.55,"h":38.865,"l":38.55,"n":21,"o":38.835,"t":"2026-10-22T13:35:00Z","v":854,"vw":38.8025},{"c":38.86,"h":38.875,"l":38.86,"n":41,"o":38.86,"t":"2026-10-22T13:40:00Z","v":1152,"vw":38.862941},{"c":38.83,"h":39.25,"l":38.81,"n":75,"o":38.86,"t":"2026-10-22T13:45:00Z","v":14754,"vw":38.922911},{"c":38.87,"h":39.085,"l":38.765,"n":53,"o":38.845,"t":"2026-10-22T13:50:00Z","v":4644,"vw":38.852538},{"c":38.84,"h":38.84,"l":38.71,"n":130,"o":38.71,"t":"2026-10-22T13:55:00Z","v":3438,"vw":38.739735},{"c":39.17,"h":39.19,"l":39.04,"n":48,"o":39.04,"t":"2026-10-22T14:00:00Z","v":3724,"vw":39.127121},{"c":38.87,"h":39.16,"l":38.61,"n":59,"o":38.91,"t":"2026-10-22T14:05:00Z","v":2968,"vw":38.864709},{"c":39.34,"h":39.34,"l":38.85,"n":93,"o":38.98,"t":"2026-10-22T14:10:00Z","v":3984,"vw":39.156963},{"c":39.33,"h":39.34,"l":39.33,"n":38,"o":39.34,"t":"2026-10-22T14:15:00Z","v":2009,"vw":39.332143},{"c":39.32,"h":39.4,"l":39.21,"n":82,"o":39.21,"t":"2026-10-22T14:20:00Z","v":3744,"vw":39.302857},{"c":39.16,"h":39.16,"l":39.16,"n":16,"o":39.16,"t":"2026-10-22T14:25:00Z","v":335,"vw":39.16},{"c":38.63,"h":39.18,"l":38.63,"n":151,"o":39.16,"t":"2026-10-22T14:30:00Z","v":8934,"vw":38.886424},{"c":38.68,"h":38.685,"l":38.63,"n":26,"o":38.685,"t":"2026-10-22T14:35:00Z","v":610,"vw":38.665},{"c":38.78,"h":38.82,"l":38.72,"n":35,"o":38.72,"t":"2026-10-22T14:40:00Z","v":1711,"vw":38.804545},{"c":39.07,"h":39.07,"l":38.85,"n":75,"o":38.85,"t":"2026-10-22T14:45:00Z","v":2675,"vw":38.927898},{"c":39.07,"h":39.07,"l":39.07,"n":22,"o":39.07,"t":"2026-10-22T14:50:00Z","v":564,"vw":39.07},{"c":39.375,"h":39.375,"l":39.375,"n":12,"o":39.375,"t":"2026-10-22T14:55:00Z","v":334,"vw":39.375},{"c":38.98,"h":39.25,"l":38.98,"n":69,"o":39.25,"t":"2026-10-22T15:00:00Z","v":2588,"vw":39.089655},{"c":38.7,"h":38.975,"l":38.68,"n":111,"o":38.975,"t":"2026-10-22T15:05:00Z","v":4106,"vw":38.88837},{"c":38.72,"h":38.84,"l":38.72,"n":87,"o":38.79,"t":"2026-10-22T15:10:00Z","v":3070,"vw":38.777324},{"c":38.97,"h":38.97,"l":38.79,"n":98,"o":38.79,"t":"2026-10-22T15:15:00Z","v":2549,"vw":38.894222},{"c":39.095,"h":39.15,"l":39.04,"n":56,"o":39.04,"t":"2026-10-22T15:20:00Z","v":1277,"vw":39.08625},{"c":39.205,"h":39.215,"l":39.18,"n":89,"o":39.19,"t":"2026-10-22T15:25:00Z","v":3549,"vw":39.197917},{"c":39.25,"h":39.33,"l":39.24,"n":67,"o":39.32,"t":"2026-10-22T15:30:00Z","v":4114,"vw":39.312206},{"c":39.25,"h":39.25,"l":39.13,"n":23,"o":39.13,"t":"2026-10-22T15:35:00Z","v":762,"vw":39.22},{"c":39.11,"h":39.25,"l":39.0547,"n":41,"o":39.13,"t":"2026-10-22T15:40:00Z","v":1033,"vw":39.114137},{"c":39.205,"h":39.205,"l":39.18,"n":29,"o":39.18,"t":"2026-10-22T15:45:00Z","v":816,"vw":39.19},{"c":39.245,"h":39.3272,"l":39.14,"n":68,"o":39.14,"t":"2026-10-22T15:50:00Z","v":1458,"vw":39.237457},{"c":39.38,"h":39.38,"l":39.34,"n":53,"o":39.34,"t":"2026-10-22T15:55:00Z","v":1968,"vw":39.348333},{"c":39.35,"h":39.45,"l":39.34,"n":81,"o":39.39,"t":"2026-10-22T16:00:00Z","v":3337,"vw":39.375854},{"c":39.46,"h":39.46,"l":39.35,"n":66,"o":39.35,"t":"2026-10-22T16:05:00Z","v":1338,"vw":39.402885},{"c":39.29,"h":39.49,"l":39.29,"n":57,"o":39.48,"t":"2026-10-22T16:10:00Z","v":1096,"vw":39.433368},{"c":39.44,"h":39.45,"l":39.29,"n":34,"o":39.29,"t":"2026-10-22T16:15:00Z","v":1912,"vw":39.410249},{"c":39.43,"h":39.43,"l":39.39,"n":13,"o":39.39,"t":"2026-10-22T16:20:00Z","v":374,"vw":39.41},{"c":39.325,"h":39.365,"l":39.27,"n":46,"o":39.27,"t":"2026-10-22T16:25:00Z","v":2304,"vw":39.32573},{"c":39.57,"h":39.58,"l":39.26,"n":113,"o":39.26,"t":"2026-10-22T16:30:00Z","v":5291,"vw":39.531813},{"c":39.32,"h":39.535,"l":39.3,"n":78,"o":39.535,"t":"2026-10-22T16:35:00Z","v":2601,"vw":39.396923},{"c":39.35,"h":39.46,"l":39.35,"n":21,"o":39.45,"t":"2026-10-22T16:40:00Z","v":1010,"vw":39.415517},{"c":39.37,"h":39.37,"l":39.3,"n":101,"o":39.33,"t":"2026-10-22T16:45:00Z","v":3344,"vw":39.340643},{"c":39.37,"h":39.405,"l":39.37,"n":44,"o":39.405,"t":"2026-10-22T16:50:00Z","v":2017,"vw":39.384703},{"c":39.46,"h":39.46,"l":39.44,"n":45,"o":39.44,"t":"2026-10-22T16:55:00Z","v":1562,"vw":39.4525},{"c":39.33,"h":39.445,"l":39.33,"n":47,"o":39.445,"t":"2026-10-22T17:00:00Z","v":1056,"vw":39.3875},{"c":39.32,"h":39.4,"l":39.32,"n":29,"o":39.345,"t":"2026-10-22T17:15:00Z","v":1366,"vw":39.372325},{"c":39.41,"h":39.46,"l":39.41,"n":130,"o":39.41,"t":"2026-10-22T17:20:00Z","v":5618,"vw":39.418965},{"c":39.4,"h":39.4,"l":39.4,"n":18,"o":39.4,"t":"2026-10-22T17:25:00Z","v":483,"vw":39.4},{"c":39.18,"h":39.34,"l":39.18,"n":113,"o":39.34,"t":"2026-10-22T17:30:00Z","v":4050,"vw":39.25653},{"c":39.215,"h":39.27,"l":39.215,"n":45,"o":39.26,"t":"2026-10-22T17:35:00Z","v":1564,"vw":39.241667},{"c":39.27,"h":39.27,"l":39.17,"n":25,"o":39.17,"t":"2026-10-22T17:40:00Z","v":962,"vw":39.216371},{"c":39.08,"h":39.27,"l":39.08,"n":111,"o":39.27,"t":"2026-10-22T17:45:00Z","v":4896,"vw":39.171334},{"c":39.05,"h":39.075,"l":38.965,"n":47,"o":39.075,"t":"2026-10-22T17:50:00Z","v":1815,"vw":39.021667},{"c":38.905,"h":39.05,"l":38.89,"n":111,"o":39.04,"t":"2026-10-22T18:00:00Z","v":3873,"vw":38.979921},{"c":38.93,"h":39,"l":38.88,"n":65,"o":38.905,"t":"2026-10-22T18:05:00Z","v":3070,"vw":38.939622},{"c":39.03,"h":39.03,"l":39.03,"n":15,"o":39.03,"t":"2026-10-22T18:10:00Z","v":449,"vw":39.03},{"c":39.07,"h":39.07,"l":39.07,"n":23,"o":39.07,"t":"2026-10-22T18:15:00Z","v":566,"vw":39.07},{"c":39.12,"h":39.23,"l":39.07,"n":113,"o":39.15,"t":"2026-10-22T18:20:00Z","v":3167,"vw":39.168929},{"c":39.12,"h":39.12,"l":39.0683,"n":26,"o":39.0683,"t":"2026-10-22T18:25:00Z","v":636,"vw":39.091588},{"c":39.21,"h":39.21,"l":39.17,"n":73,"o":39.17,"t":"2026-10-22T18:30:00Z","v":2262,"vw":39.189439},{"c":39.06,"h":39.145,"l":39,"n":88,"o":39.145,"t":"2026-10-22T18:35:00Z","v":2816,"vw":39.035625},{"c":39.095,"h":39.11,"l":39.04,"n":95,"o":39.07,"t":"2026-10-22T18:40:00Z","v":2853,"vw":39.074583},{"c":39.1,"h":39.12,"l":39.1,"n":54,"o":39.12,"t":"2026-10-22T18:45:00Z","v":1506,"vw":39.114781},{"c":39.095,"h":39.095,"l":39.09,"n":30,"o":39.09,"t":"2026-10-22T18:50:00Z","v":496,"vw":39.0925},{"c":39.09,"h":39.09,"l":39.09,"n":55,"o":39.09,"t":"2026-10-22T18:55:00Z","v":846,"vw":39.09},{"c":39.11,"h":39.11,"l":39.012,"n":98,"o":39.012,"t":"2026-10-22T19:00:00Z","v":3104,"vw":39.062385},{"c":39.245,"h":39.245,"l":39.14,"n":176,"o":39.14,"t":"2026-10-22T19:05:00Z","v":4713,"vw":39.186353},{"c":39.24,"h":39.25,"l":39.16,"n":127,"o":39.25,"t":"2026-10-22T19:10:00Z","v":3830,"vw":39.203869},{"c":39.18,"h":39.18,"l":39.18,"n":33,"o":39.18,"t":"2026-10-22T19:15:00Z","v":723,"vw":39.18},{"c":39.14,"h":39.3,"l":39.13,"n":180,"o":39.13,"t":"2026-10-22T19:20:00Z","v":5940,"vw":39.219156},{"c":39.1775,"h":39.19,"l":39.09,"n":241,"o":39.16,"t":"2026-10-22T19:25:00Z","v":9762,"vw":39.15072},{"c":39.15,"h":39.15,"l":38.985,"n":192,"o":39.12,"t":"2026-10-22T19:30:00Z","v":6385,"vw":39.075571},{"c":39.06,"h":39.09,"l":38.96,"n":137,"o":39.09,"t":"2026-10-22T19:35:00Z","v":4978,"vw":39.042865},{"c":39.01,"h":39.1,"l":39.01,"n":127,"o":39.1,"t":"2026-10-22T19:40:00Z","v":4456,"vw":39.057367},{"c":39.08,"h":39.095,"l":38.96,"n":211,"o":39,"t":"2026-10-22T19:45:00Z","v":7155,"vw":39.020198},{"c":39.24,"h":39.27,"l":39.08,"n":555,"o":39.09,"t":"2026-10-22T19:50:00Z","v":18902,"vw":39.18088},{"c":39.27,"h":39.27,"l":39.17,"n":1020,"o":39.24,"t":"2026-10-22T19:55:00Z","v":44069,"vw":39.215788},{"c":39.27,"h":39.27,"l":39.27,"n":33,"o":39.27,"t":"2026-10-22T20:00:00Z","v":80260,"vw":39.27}],"history":[{"c":66.13,"h":67.74,"l":66,"n":3400,"o":67.74,"t":"2024-10-21T04:00:00Z","v":123824,"vw":66.222357},{"c":66,"h":66.17,"l":65.0236,"n":3755,"o":65.73,"t":"2024-10-22T04:00:00Z","v":101778,"vw":65.938551},{"c":65.09,"h":65.99,"l":64.74,"n":4221,"o":65.55,"t":"2024-10-23T04:00:00Z","v":113043,"vw":65.105449},{"c":65.37,"h":65.43,"l":64.86,"n":3628,"o":65.18,"t":"2024-10-24T04:00:00Z","v":127570,"vw":65.256941},{"c":65.33,"h":66.68,"l":64.98,"n":3231,"o":65.72,"t":"2024-10-25T04:00:00Z","v":104730,"vw":65.499724},{"c":65.72,"h":66.99,"l":65.68,"n":3541,"o":65.81,"t":"2024-10-28T04:00:00Z","v":129494,"vw":65.913906},{"c":65,"h":65.79,"l":64.77,"n":5391,"o":65.1,"t":"2024-10-29T04:00:00Z","v":205245,"vw":65.148729},{"c":68.03,"h":69.56,"l":65.26,"n":4836,"o":65.26,"t":"2024-10-30T04:00:00Z","v":216596,"vw":68.134259},{"c":67.49,"h":68.4412,"l":66.015,"n":6210,"o":67.74,"t":"2024-10-31T04:00:00Z","v":274993,"vw":67.065331},{"c":66.95,"h":67.73,"l":66.07,"n":5620,"o":67.73,"t":"2024-11-01T04:00:00Z","v":278280,"vw":67.009027},{"c":67.41,"h":68.48,"l":66.87,"n":3983,"o":66.87,"t":"2024-11-04T05:00:00Z","v":134124,"vw":67.51644},{"c":69.29,"h":69.63,"l":67.21,"n":4992,"o":67.21,"t":"2024-11-05T05:00:00Z","v":160368,"vw":68.97228},{"c":73.11,"h":74.97,"l":72.69,"n":9101,"o":73.27,"t":"2024-11-06T05:00:00Z","v":303708,"vw":73.461214},{"c":72.25,"h":74.07,"l":72.225,"n":6426,"o":73.06,"t":"2024-11-07T05:00:00Z","v":175372,"vw":72.683967},{"c":73.12,"h":73.265,"l":71.85,"n":5054,"o":72.06,"t":"2024-11-08T05:00:00Z","v":190971,"vw":73.00243},{"c":73.99,"h":74.64,"l":72.9,"n":5050,"o":74.17,"t":"2024-11-11T05:00:00Z","v":161677,"vw":73.991759},{"c":73.1,"h":74.66,"l":72.79,"n":5053,"o":73.97,"t":"2024-11-12T05:00:00Z","v":194404,"vw":73.327059},{"c":72.36,"h":74.07,"l":72.1,"n":4006,"o":73.7,"t":"2024-11-13T05:00:00Z","v":130300,"vw":72.647592},{"c":72.01,"h":73.54,"l":71.505,"n":4040,"o":72.74,"t":"2024-11-14T05:00:00Z","v":125575,"vw":72.110956},{"c":70.66,"h":72.34,"l":70.19,"n":3155,"o":72.34,"t":"2024-11-15T05:00:00Z","v":100015,"vw":70.922826},{"c":69.84,"h":70.7,"l":69.62,"n":3995,"o":70.46,"t":"2024-11-18T05:00:00Z","v":134099,"vw":70.022561},{"c":68.43,"h":69.77,"l":68.1075,"n":4123,"o":69.09,"t":"2024-11-19T05:00:00Z","v":177761,"vw":68.749808},{"c":68.92,"h":69.24,"l":68.06,"n":3573,"o":68.23,"t":"2024-11-20T05:00:00Z","v":143811,"vw":68.749367},{"c":69.72,"h":70.115,"l":68.03,"n":4404,"o":69.14,"t":"2024-11-21T05:00:00Z","v":169193,"vw":69.584066},{"c":71.03,"h":71.295,"l":69.69,"n":7025,"o":70.16,"t":"2024-11-22T05:00:00Z","v":311221,"vw":70.76046},{"c":73.79,"h":74.97,"l":71.91,"n":6927,"o":72.13,"t":"2024-11-25T05:00:00Z","v":245664,"vw":73.916872},{"c":72.18,"h":73.7092,"l":72.07,"n":5541,"o":73.12,"t":"2024-11-26T05:00:00Z","v":197789,"vw":72.533206},{"c":71.85,"h":73.2,"l":71.7,"n":3228,"o":72.79,"t":"2024-11-27T05:00:00Z","v":114312,"vw":72.014366},{"c":72.44,"h":72.85,"l":71.76,"n":2586,"o":72.55,"t":"2024-11-29T05:00:00Z","v":86359,"vw":72.353213},{"c":72.81,"h":73.285,"l":71.922,"n":4782,"o":72.24,"t":"2024-12-02T05:00:00Z","v":127497,"vw":72.852906},{"c":71.69,"h":73.435,"l":71.491,"n":3975,"o":73.09,"t":"2024-12-03T05:00:00Z","v":130629,"vw":71.954717},{"c":72.01,"h":72.4,"l":70.93,"n":5654,"o":71.6,"t":"2024-12-04T05:00:00Z","v":168764,"vw":71.667492},{"c":70.66,"h":72.18,"l":70.58,"n":4080,"o":72,"t":"2024-12-05T05:00:00Z","v":108240,"vw":70.960835},{"c":70.62,"h":71.67,"l":69.9,"n":3605,"o":71.52,"t":"2024-12-06T05:00:00Z","v":89751,"vw":70.438748},{"c":70.04,"h":71.895,"l":69.97,"n":4580,"o":71.34,"t":"2024-12-09T05:00:00Z","v":104096,"vw":70.517682},{"c":69.35,"h":70.55,"l":68.665,"n":4402,"o":70.03,"t":"2024-12-10T05:00:00Z","v":220931,"vw":69.548488},{"c":70.02,"h":70.44,"l":69.3,"n":3361,"o":70.22,"t":"2024-12-11T05:00:00Z","v":98959,"vw":69.999863},{"c":68.28,"h":69.83,"l":68.25,"n":3692,"o":69.81,"t":"2024-12-12T05:00:00Z","v":93624,"vw":68.613791},{"c":66.98,"h":68.36,"l":66.83,"n":4475,"o":68.18,"t":"2024-12-13T05:00:00Z","v":180115,"vw":67.146932},{"c":66.22,"h":67.28,"l":66.08,"n":4681,"o":66.66,"t":"2024-12-16T05:00:00Z","v":174450,"vw":66.565272},{"c":64.855,"h":66.275,"l":64.72,"n":5047,"o":65.76,"t":"2024-12-17T05:00:00Z","v":183445,"vw":65.022776},{"c":61.91,"h":65.925,"l":61.56,"n":6212,"o":65.36,"t":"2024-12-18T05:00:00Z","v":234831,"vw":63.080335},{"c":60.59,"h":62.815,"l":60.535,"n":7828,"o":62.41,"t":"2024-12-19T05:00:00Z","v":295469,"vw":61.07984},{"c":60.61,"h":61.26,"l":59.61,"n":10757,"o":59.86,"t":"2024-12-20T05:00:00Z","v":1658916,"vw":60.559603},{"c":60.27,"h":61.08,"l":59.96,"n":5893,"o":60.68,"t":"2024-12-23T05:00:00Z","v":181523,"vw":60.264459},{"c":60.3,"h":60.45,"l":59.52,"n":4508,"o":60.07,"t":"2024-12-24T05:00:00Z","v":224189,"vw":60.066662},{"c":60.47,"h":60.725,"l":59.55,"n":5237,"o":59.76,"t":"2024-12-26T05:00:00Z","v":197880,"vw":60.360717},{"c":59.22,"h":60.86,"l":59.05,"n":3921,"o":59.97,"t":"2024-12-27T05:00:00Z","v":209570,"vw":59.472755},{"c":58.67,"h":59.17,"l":58.28,"n":5882,"o":58.97,"t":"2024-12-30T05:00:00Z","v":205691,"vw":58.764115},{"c":58.9,"h":59.71,"l":58.68,"n":4394,"o":59.27,"t":"2024-12-31T05:00:00Z","v":146541,"vw":58.969641},{"c":58.42,"h":59.715,"l":58.11,"n":4864,"o":59.51,"t":"2025-01-02T05:00:00Z","v":178352,"vw":58.595144},{"c":59.15,"h":59.2,"l":58.1,"n":3718,"o":58.59,"t":"2025-01-03T05:00:00Z","v":109646,"vw":58.916706},{"c":59.08,"h":60.445,"l":58.96,"n":4488,"o":59.59,"t":"2025-01-06T05:00:00Z","v":147470,"vw":59.458833},{"c":58.57,"h":59.78,"l":57.66,"n":5218,"o":59.08,"t":"2025-01-07T05:00:00Z","v":173636,"vw":58.44813},{"c":59.01,"h":59.04,"l":57.3375,"n":4654,"o":57.79,"t":"2025-01-08T05:00:00Z","v":201204,"vw":58.628854},{"c":56.2,"h":58.255,"l":56.15,"n":6935,"o":57.92,"t":"2025-01-10T05:00:00Z","v":281096,"vw":56.90583},{"c":57.92,"h":57.93,"l":55.31,"n":6448,"o":55.79,"t":"2025-01-13T05:00:00Z","v":197350,"vw":57.244639},{"c":59.89,"h":59.9,"l":58.35,"n":5216,"o":58.35,"t":"2025-01-14T05:00:00Z","v":176557,"vw":59.395573},{"c":61.17,"h":61.93,"l":60.95,"n":5067,"o":61.71,"t":"2025-01-15T05:00:00Z","v":152448,"vw":61.221718},{"c":62.2,"h":62.2,"l":60.48,"n":5062,"o":61.17,"t":"2025-01-16T05:00:00Z","v":148969,"vw":61.65043},{"c":62.51,"h":63.27,"l":62.09,"n":4861,"o":63.27,"t":"2025-01-17T05:00:00Z","v":143663,"vw":62.584356},{"c":63.03,"h":63.765,"l":63.03,"n":5358,"o":63.33,"t":"2025-01-21T05:00:00Z","v":161013,"vw":63.279964},{"c":61.69,"h":63.02,"l":61.53,"n":5381,"o":62.69,"t":"2025-01-22T05:00:00Z","v":156180,"vw":61.843722},{"c":61.41,"h":62.1,"l":60.57,"n":4551,"o":61.53,"t":"2025-01-23T05:00:00Z","v":142960,"vw":61.468303},{"c":62.32,"h":62.51,"l":61.32,"n":5347,"o":61.4,"t":"2025-01-24T05:00:00Z","v":199795,"vw":62.184357},{"c":62.43,"h":63.87,"l":62.01,"n":5763,"o":62.02,"t":"2025-01-27T05:00:00Z","v":184424,"vw":62.707122},{"c":61.74,"h":62.46,"l":61.675,"n":5487,"o":62.23,"t":"2025-01-28T05:00:00Z","v":154513,"vw":61.929235},{"c":61.73,"h":62.925,"l":61.44,"n":6746,"o":62.29,"t":"2025-01-29T05:00:00Z","v":156722,"vw":62.100537},{"c":62.42,"h":63.095,"l":62.05,"n":4799,"o":62.26,"t":"2025-01-30T05:00:00Z","v":140906,"vw":62.502932},{"c":61.37,"h":62.965,"l":61.32,"n":7390,"o":62.1,"t":"2025-01-31T05:00:00Z","v":479165,"vw":61.565788},{"c":58.76,"h":60.47,"l":58.61,"n":7260,"o":59.77,"t":"2025-02-03T05:00:00Z","v":190863,"vw":59.047574},{"c":59.62,"h":59.63,"l":58.38,"n":5514,"o":58.39,"t":"2025-02-04T05:00:00Z","v":162895,"vw":59.408913},{"c":59.98,"h":60.87,"l":58.45,"n":5406,"o":60,"t":"2025-02-05T05:00:00Z","v":148184,"vw":60.122419},{"c":59.96,"h":60.84,"l":59.8,"n":4514,"o":60.22,"t":"2025-02-06T05:00:00Z","v":204552,"vw":60.305719},{"c":59.24,"h":59.7,"l":58.41,"n":4234,"o":59.7,"t":"2025-02-07T05:00:00Z","v":133875,"vw":58.990294},{"c":60.13,"h":60.5699,"l":59.225,"n":3926,"o":59.6,"t":"2025-02-10T05:00:00Z","v":137633,"vw":60.133813},{"c":60.37,"h":60.475,"l":59.45,"n":3544,"o":59.45,"t":"2025-02-11T05:00:00Z","v":101120,"vw":60.150238},{"c":58.29,"h":59.07,"l":58.22,"n":4751,"o":59.07,"t":"2025-02-12T05:00:00Z","v":145839,"vw":58.478158},{"c":59.09,"h":59.29,"l":58.57,"n":6617,"o":59.27,"t":"2025-02-13T05:00:00Z","v":195044,"vw":58.963788},{"c":58.85,"h":60.02,"l":58.74,"n":4390,"o":59.59,"t":"2025-02-14T05:00:00Z","v":100393,"vw":59.067029},{"c":57.99,"h":59.085,"l":57.8,"n":7027,"o":58.67,"t":"2025-02-18T05:00:00Z","v":236875,"vw":58.096262},{"c":64.8,"h":71.07,"l":64.64,"n":12585,"o":65.37,"t":"2025-02-19T05:00:00Z","v":560069,"vw":67.277945},{"c":65.28,"h":65.955,"l":62.7,"n":9500,"o":64.8,"t":"2025-02-20T05:00:00Z","v":429570,"vw":64.445413},{"c":64.89,"h":66.7,"l":64.021,"n":9003,"o":66.17,"t":"2025-02-21T05:00:00Z","v":409096,"vw":64.869799},{"c":65.49,"h":66.1,"l":64.2,"n":8774,"o":65.06,"t":"2025-02-24T05:00:00Z","v":373191,"vw":65.479563},{"c":67.02,"h":68.23,"l":64.84,"n":9138,"o":64.84,"t":"2025-02-25T05:00:00Z","v":443828,"vw":66.922397},{"c":67.05,"h":68.53,"l":66.39,"n":9645,"o":67.76,"t":"2025-02-26T05:00:00Z","v":408206,"vw":67.153974},{"c":64.85,"h":66.715,"l":64.78,"n":10554,"o":66.5,"t":"2025-02-27T05:00:00Z","v":382532,"vw":65.595735},{"c":65.71,"h":66.16,"l":64.95,"n":8423,"o":64.95,"t":"2025-02-28T05:00:00Z","v":328362,"vw":65.51533},{"c":64.79,"h":66.12,"l":64.3,"n":11159,"o":65.58,"t":"2025-03-03T05:00:00Z","v":371370,"vw":64.979161},{"c":65,"h":66.27,"l":63.41,"n":10557,"o":64.16,"t":"2025-03-04T05:00:00Z","v":524208,"vw":65.051116},{"c":65.56,"h":66.735,"l":64.67,"n":8394,"o":65.36,"t":"2025-03-05T05:00:00Z","v":338955,"vw":65.645379},{"c":66.28,"h":67.02,"l":64.78,"n":8855,"o":65.19,"t":"2025-03-06T05:00:00Z","v":272452,"vw":66.3881},{"c":66.48,"h":67.05,"l":65.62,"n":7258,"o":66.18,"t":"2025-03-07T05:00:00Z","v":331892,"vw":66.473862},{"c":65.64,"h":67.39,"l":65.11,"n":9027,"o":65.96,"t":"2025-03-10T04:00:00Z","v":323001,"vw":66.11984},{"c":65.83,"h":66.3,"l":64.79,"n":9924,"o":65.59,"t":"2025-03-11T04:00:00Z","v":340717,"vw":65.725266},{"c":64.04,"h":66.2,"l":63.92,"n":10670,"o":65.98,"t":"2025-03-12T04:00:00Z","v":420674,"vw":64.543665},{"c":63.17,"h":65.47,"l":62.88,"n":8489,"o":64.26,"t":"2025-03-13T04:00:00Z","v":333157,"vw":63.751996},{"c":65.43,"h":65.69,"l":63.245,"n":9227,"o":64.01,"t":"2025-03-14T04:00:00Z","v":329085,"vw":65.189485},{"c":66.08,"h":66.57,"l":65.18,"n":8272,"o":65.18,"t":"2025-03-17T04:00:00Z","v":253208,"vw":66.057076},{"c":65.39,"h":65.92,"l":65.04,"n":8055,"o":65.32,"t":"2025-03-18T04:00:00Z","v":300847,"vw":65.463255},{"c":66.12,"h":66.54,"l":64.88,"n":7937,"o":65.15,"t":"2025-03-19T04:00:00Z","v":253653,"vw":65.846241},{"c":64.145,"h":65.835,"l":64.055,"n":8227,"o":65.52,"t":"2025-03-20T04:00:00Z","v":250683,"vw":64.616434},{"c":60.89,"h":64.1,"l":60.37,"n":10884,"o":64.1,"t":"2025-03-21T04:00:00Z","v":1244355,"vw":61.054003},{"c":63.36,"h":63.45,"l":61.87,"n":8751,"o":62.01,"t":"2025-03-24T04:00:00Z","v":334078,"vw":62.895044},{"c":62.99,"h":63.585,"l":62.085,"n":8674,"o":63.2,"t":"2025-03-25T04:00:00Z","v":283013,"vw":63.041174},{"c":61.81,"h":63.76,"l":61.43,"n":7170,"o":63.22,"t":"2025-03-26T04:00:00Z","v":210809,"vw":62.067221},{"c":61.91,"h":62.365,"l":61.365,"n":6852,"o":62.2,"t":"2025-03-27T04:00:00Z","v":249634,"vw":61.898934},{"c":59.49,"h":62.28,"l":59.01,"n":7525,"o":62.07,"t":"2025-03-28T04:00:00Z","v":290247,"vw":59.597447},{"c":58.66,"h":59.15,"l":57.77,"n":6690,"o":58.87,"t":"2025-03-31T04:00:00Z","v":299201,"vw":58.63791},{"c":58.04,"h":58.74,"l":57.37,"n":6871,"o":58.51,"t":"2025-04-01T04:00:00Z","v":251473,"vw":58.030225},{"c":59.09,"h":59.201,"l":56.85,"n":7511,"o":57.2,"t":"2025-04-02T04:00:00Z","v":282608,"vw":58.537994},{"c":53.51,"h":57.28,"l":53.395,"n":8777,"o":56.51,"t":"2025-04-03T04:00:00Z","v":370771,"vw":53.961571},{"c":52.51,"h":53.02,"l":48.955,"n":11038,"o":51.01,"t":"2025-04-04T04:00:00Z","v":437150,"vw":51.798327},{"c":51.46,"h":53.78,"l":49.15,"n":13181,"o":50.76,"t":"2025-04-07T04:00:00Z","v":448030,"vw":51.329261},{"c":51.38,"h":53.27,"l":50.81,"n":9901,"o":53.07,"t":"2025-04-08T04:00:00Z","v":401649,"vw":51.659175},{"c":56.4,"h":57.48,"l":50.83,"n":12463,"o":50.83,"t":"2025-04-09T04:00:00Z","v":482116,"vw":55.191904},{"c":53.49,"h":55.145,"l":52.06,"n":7696,"o":54.18,"t":"2025-04-10T04:00:00Z","v":247408,"vw":53.434884},{"c":54.23,"h":54.55,"l":52.02,"n":6512,"o":53.28,"t":"2025-04-11T04:00:00Z","v":240760,"vw":53.717262},{"c":53.33,"h":55.5,"l":52.78,"n":6429,"o":55.35,"t":"2025-04-14T04:00:00Z","v":235509,"vw":53.447544},{"c":53.31,"h":54.1175,"l":52.2,"n":6739,"o":53.38,"t":"2025-04-15T04:00:00Z","v":304064,"vw":53.077257},{"c":51.8,"h":53.315,"l":50.56,"n":7115,"o":52.72,"t":"2025-04-16T04:00:00Z","v":258800,"vw":51.564626},{"c":51.78,"h":52.485,"l":51.6,"n":4991,"o":51.69,"t":"2025-04-17T04:00:00Z","v":179750,"vw":51.892084},{"c":50.2,"h":51.25,"l":49.47,"n":6421,"o":51.25,"t":"2025-04-21T04:00:00Z","v":321853,"vw":50.03901},{"c":51.22,"h":51.67,"l":50.09,"n":6177,"o":51.2,"t":"2025-04-22T04:00:00Z","v":202591,"vw":51.139679},{"c":51.28,"h":53.445,"l":51.19,"n":5904,"o":53.11,"t":"2025-04-23T04:00:00Z","v":251788,"vw":51.583173},{"c":52.85,"h":53.06,"l":51.09,"n":5320,"o":51.46,"t":"2025-04-24T04:00:00Z","v":212483,"vw":52.668277},{"c":53.17,"h":53.22,"l":52.105,"n":5226,"o":52.3,"t":"2025-04-25T04:00:00Z","v":172055,"vw":53.032383},{"c":52.59,"h":53.62,"l":51.865,"n":4888,"o":53.02,"t":"2025-04-28T04:00:00Z","v":264445,"vw":52.509903},{"c":52.83,"h":53.21,"l":52.31,"n":6103,"o":52.31,"t":"2025-04-29T04:00:00Z","v":182784,"vw":52.821706},{"c":52.95,"h":53.21,"l":50.71,"n":8912,"o":53.21,"t":"2025-04-30T04:00:00Z","v":430366,"vw":52.6639},{"c":55.53,"h":56.04,"l":52.57,"n":9062,"o":53.11,"t":"2025-05-01T04:00:00Z","v":387543,"vw":55.056788},{"c":58.02,"h":58.49,"l":55.67,"n":10915,"o":55.76,"t":"2025-05-02T04:00:00Z","v":344529,"vw":57.674667},{"c":56.27,"h":58.3651,"l":56.24,"n":8733,"o":57.21,"t":"2025-05-05T04:00:00Z","v":317741,"vw":57.170497},{"c":56.8,"h":57.36,"l":55.4364,"n":8087,"o":56.27,"t":"2025-05-06T04:00:00Z","v":280274,"vw":56.728989},{"c":56.75,"h":57.88,"l":56.3,"n":7834,"o":57.58,"t":"2025-05-07T04:00:00Z","v":276688,"vw":57.045247},{"c":58.68,"h":59.65,"l":57.61,"n":8086,"o":57.75,"t":"2025-05-08T04:00:00Z","v":337712,"vw":58.815293},{"c":58.6,"h":59.7039,"l":58.195,"n":7190,"o":58.94,"t":"2025-05-09T04:00:00Z","v":228154,"vw":58.667433},{"c":61.94,"h":63.245,"l":61.08,"n":10006,"o":61.89,"t":"2025-05-12T04:00:00Z","v":314133,"vw":61.998121},{"c":63.09,"h":63.6,"l":61.96,"n":7312,"o":62.58,"t":"2025-05-13T04:00:00Z","v":220526,"vw":63.086534},{"c":61.6,"h":62.81,"l":61.58,"n":6031,"o":62.54,"t":"2025-05-14T04:00:00Z","v":185816,"vw":61.820879},{"c":61.23,"h":61.56,"l":60.51,"n":5968,"o":61.24,"t":"2025-05-15T04:00:00Z","v":151292,"vw":61.16329},{"c":62.5,"h":62.62,"l":60.45,"n":5638,"o":61.18,"t":"2025-05-16T04:00:00Z","v":1383289,"vw":61.556012},{"c":61.55,"h":62.35,"l":60.98,"n":5762,"o":61.39,"t":"2025-05-19T04:00:00Z","v":154507,"vw":61.516456},{"c":61.33,"h":61.72,"l":61.015,"n":5087,"o":61.61,"t":"2025-05-20T04:00:00Z","v":139450,"vw":61.343273},{"c":60.03,"h":61.35,"l":59.93,"n":7684,"o":60.59,"t":"2025-05-21T04:00:00Z","v":345466,"vw":60.470918},{"c":59.5,"h":59.6,"l":57.875,"n":8596,"o":59.53,"t":"2025-05-22T04:00:00Z","v":658912,"vw":59.156059},{"c":59.08,"h":59.14,"l":58.03,"n":6060,"o":58.05,"t":"2025-05-23T04:00:00Z","v":296302,"vw":58.882285},{"c":60.74,"h":60.78,"l":59.24,"n":5654,"o":60.22,"t":"2025-05-27T04:00:00Z","v":205452,"vw":60.328859},{"c":59.24,"h":60.845,"l":59.065,"n":5513,"o":60.51,"t":"2025-05-28T04:00:00Z","v":163151,"vw":59.437099},{"c":59.38,"h":60.18,"l":58.885,"n":5575,"o":59.8,"t":"2025-05-29T04:00:00Z","v":174661,"vw":59.33515},{"c":58.58,"h":59.19,"l":58.1107,"n":5562,"o":59.19,"t":"2025-05-30T04:00:00Z","v":199237,"vw":58.599779},{"c":57.22,"h":58.64,"l":56.74,"n":5981,"o":58.64,"t":"2025-06-02T04:00:00Z","v":153616,"vw":57.251259},{"c":59.15,"h":59.24,"l":57.125,"n":5741,"o":57.42,"t":"2025-06-03T04:00:00Z","v":252620,"vw":58.955751},{"c":59.14,"h":59.38,"l":58.8,"n":4523,"o":59.3,"t":"2025-06-04T04:00:00Z","v":140471,"vw":59.097306},{"c":59.18,"h":59.63,"l":58.495,"n":5509,"o":58.99,"t":"2025-06-05T04:00:00Z","v":159514,"vw":59.183741},{"c":59.92,"h":60.5,"l":59.47,"n":4499,"o":60.12,"t":"2025-06-06T04:00:00Z","v":130999,"vw":59.838522},{"c":60.44,"h":61.0425,"l":60.21,"n":5585,"o":60.46,"t":"2025-06-09T04:00:00Z","v":128362,"vw":60.536169},{"c":61.36,"h":61.4005,"l":60.575,"n":5435,"o":60.81,"t":"2025-06-10T04:00:00Z","v":128162,"vw":61.218949},{"c":59.06,"h":61.68,"l":58.97,"n":7547,"o":61.68,"t":"2025-06-11T04:00:00Z","v":239086,"vw":59.593879},{"c":59,"h":59.09,"l":58.18,"n":8214,"o":58.72,"t":"2025-06-12T04:00:00Z","v":221189,"vw":58.785377},{"c":57.2,"h":58.44,"l":56.975,"n":6359,"o":57.89,"t":"2025-06-13T04:00:00Z","v":178083,"vw":57.431185},{"c":57.97,"h":59.69,"l":57.25,"n":7338,"o":58.17,"t":"2025-06-16T04:00:00Z","v":218235,"vw":57.883881},{"c":57.35,"h":58.14,"l":57.04,"n":6138,"o":57.27,"t":"2025-06-17T04:00:00Z","v":175399,"vw":57.474885},{"c":57.69,"h":58.835,"l":57,"n":5961,"o":57.14,"t":"2025-06-18T04:00:00Z","v":174997,"vw":57.910551},{"c":58.03,"h":58.46,"l":57.6,"n":8518,"o":58.19,"t":"2025-06-20T04:00:00Z","v":786951,"vw":58.038698},{"c":59.815,"h":59.84,"l":57.93,"n":4863,"o":57.93,"t":"2025-06-23T04:00:00Z","v":123937,"vw":59.39073},{"c":60.43,"h":60.69,"l":59.24,"n":5424,"o":60.08,"t":"2025-06-24T04:00:00Z","v":153377,"vw":60.414325},{"c":59.54,"h":60.81,"l":58.816,"n":5229,"o":60.35,"t":"2025-06-25T04:00:00Z","v":275316,"vw":59.690808},{"c":60.31,"h":60.455,"l":58.005,"n":5388,"o":59.54,"t":"2025-06-26T04:00:00Z","v":135135,"vw":60.101086},{"c":60.73,"h":61.3699,"l":60.25,"n":5250,"o":60.54,"t":"2025-06-27T04:00:00Z","v":565057,"vw":60.729303},{"c":59,"h":61.16,"l":58.41,"n":9059,"o":61.09,"t":"2025-06-30T04:00:00Z","v":363536,"vw":59.202737},{"c":61,"h":62.655,"l":58.595,"n":8239,"o":59,"t":"2025-07-01T04:00:00Z","v":339357,"vw":61.098712},{"c":62.01,"h":62.145,"l":60.385,"n":6382,"o":61.09,"t":"2025-07-02T04:00:00Z","v":230364,"vw":61.652689},{"c":62.31,"h":62.51,"l":61.87,"n":3646,"o":62.5,"t":"2025-07-03T04:00:00Z","v":128523,"vw":62.240232},{"c":60.54,"h":62.26,"l":60.34,"n":5148,"o":61.91,"t":"2025-07-07T04:00:00Z","v":144809,"vw":60.768517},{"c":61.51,"h":62.43,"l":60.13,"n":4394,"o":60.66,"t":"2025-07-08T04:00:00Z","v":149873,"vw":61.607844},{"c":63.15,"h":63.28,"l":61.25,"n":4504,"o":61.48,"t":"2025-07-09T04:00:00Z","v":209201,"vw":62.567103},{"c":64.03,"h":65.13,"l":63.345,"n":5100,"o":63.36,"t":"2025-07-10T04:00:00Z","v":178947,"vw":64.284166},{"c":63.71,"h":64.045,"l":63.0877,"n":5468,"o":63.44,"t":"2025-07-11T04:00:00Z","v":222364,"vw":63.675438},{"c":63.56,"h":64.16,"l":62.95,"n":5169,"o":63.31,"t":"2025-07-14T04:00:00Z","v":144373,"vw":63.463015},{"c":62.59,"h":64.325,"l":62.575,"n":5854,"o":64.03,"t":"2025-07-15T04:00:00Z","v":220572,"vw":62.890602},{"c":62.71,"h":63.92,"l":62.07,"n":5933,"o":62.98,"t":"2025-07-16T04:00:00Z","v":257089,"vw":62.743017},{"c":63.53,"h":64.505,"l":62.32,"n":5698,"o":62.9,"t":"2025-07-17T04:00:00Z","v":233359,"vw":63.541501},{"c":63.32,"h":64.12,"l":62.99,"n":6609,"o":64.12,"t":"2025-07-18T04:00:00Z","v":196803,"vw":63.491498},{"c":63.11,"h":63.99,"l":62.78,"n":4989,"o":63.77,"t":"2025-07-21T04:00:00Z","v":166476,"vw":63.078209},{"c":64.39,"h":65.04,"l":63.03,"n":6154,"o":63.46,"t":"2025-07-22T04:00:00Z","v":166239,"vw":64.386708},{"c":65.62,"h":65.78,"l":64.7,"n":4292,"o":65.12,"t":"2025-07-23T04:00:00Z","v":151157,"vw":65.47798},{"c":65.17,"h":65.4,"l":64.33,"n":5979,"o":65.37,"t":"2025-07-24T04:00:00Z","v":165961,"vw":65.107758},{"c":65.96,"h":66.06,"l":65.17,"n":5228,"o":65.71,"t":"2025-07-25T04:00:00Z","v":158511,"vw":65.77272},{"c":65.84,"h":66.295,"l":65.44,"n":5031,"o":66.12,"t":"2025-07-28T04:00:00Z","v":174168,"vw":65.845233},{"c":66.74,"h":67.28,"l":65.895,"n":8308,"o":66.34,"t":"2025-07-29T04:00:00Z","v":420954,"vw":66.425571},{"c":66.635,"h":67.9,"l":66.045,"n":6905,"o":66.64,"t":"2025-07-30T04:00:00Z","v":205203,"vw":66.704896},{"c":66.03,"h":66.63,"l":65.43,"n":6313,"o":66.345,"t":"2025-07-31T04:00:00Z","v":190255,"vw":66.000626},{"c":64.32,"h":65.435,"l":63.28,"n":7383,"o":64.8,"t":"2025-08-01T04:00:00Z","v":224223,"vw":64.1739},{"c":64.43,"h":66.19,"l":63.85,"n":8214,"o":64.55,"t":"2025-08-04T04:00:00Z","v":210428,"vw":64.313472},{"c":64.42,"h":65.29,"l":64.115,"n":7586,"o":64.9,"t":"2025-08-05T04:00:00Z","v":255426,"vw":64.448527},{"c":61.99,"h":62.38,"l":56.5,"n":16238,"o":59.97,"t":"2025-08-06T04:00:00Z","v":764893,"vw":60.449143},{"c":60.08,"h":63.58,"l":58.33,"n":9124,"o":62.53,"t":"2025-08-07T04:00:00Z","v":295422,"vw":59.684624},{"c":58.15,"h":60.501,"l":58.14,"n":8012,"o":60.01,"t":"2025-08-08T04:00:00Z","v":253071,"vw":59.055538},{"c":58.09,"h":58.37,"l":56.905,"n":7102,"o":58.37,"t":"2025-08-11T04:00:00Z","v":246470,"vw":57.7175},{"c":61.55,"h":61.59,"l":58.045,"n":7556,"o":58.7,"t":"2025-08-12T04:00:00Z","v":286512,"vw":60.865603},{"c":63.25,"h":63.64,"l":61.56,"n":7513,"o":61.78,"t":"2025-08-13T04:00:00Z","v":237826,"vw":62.975719},{"c":61.62,"h":62.585,"l":61.365,"n":5332,"o":62.36,"t":"2025-08-14T04:00:00Z","v":200925,"vw":61.686825},{"c":62.075,"h":62.73,"l":60.73,"n":6547,"o":62.17,"t":"2025-08-15T04:00:00Z","v":248829,"vw":61.837007},{"c":62.42,"h":63.18,"l":62.005,"n":5459,"o":62.06,"t":"2025-08-18T04:00:00Z","v":151609,"vw":62.582704},{"c":62.92,"h":63.49,"l":62.11,"n":4458,"o":62.68,"t":"2025-08-19T04:00:00Z","v":124755,"vw":62.697963},{"c":62.29,"h":62.82,"l":60.935,"n":7895,"o":62.82,"t":"2025-08-20T04:00:00Z","v":293708,"vw":62.244062},{"c":61.16,"h":62.5,"l":61.09,"n":7104,"o":61.9,"t":"2025-08-21T04:00:00Z","v":323292,"vw":61.617772},{"c":65.7,"h":65.94,"l":61.37,"n":8420,"o":61.69,"t":"2025-08-22T04:00:00Z","v":244180,"vw":65.171259},{"c":64.84,"h":65.66,"l":63.4711,"n":6292,"o":65.14,"t":"2025-08-25T04:00:00Z","v":194148,"vw":64.883202},{"c":64.47,"h":65.355,"l":64.28,"n":4820,"o":64.63,"t":"2025-08-26T04:00:00Z","v":138169,"vw":64.587727},{"c":64.58,"h":66.094,"l":63.92,"n":6230,"o":64.11,"t":"2025-08-27T04:00:00Z","v":177770,"vw":64.521023},{"c":64.06,"h":64.58,"l":63.02,"n":4379,"o":64.58,"t":"2025-08-28T04:00:00Z","v":125731,"vw":63.88588},{"c":62.59,"h":64.26,"l":62.59,"n":4223,"o":64.02,"t":"2025-08-29T04:00:00Z","v":259443,"vw":62.791962},{"c":60.63,"h":61.68,"l":60.25,"n":5273,"o":61.67,"t":"2025-09-02T04:00:00Z","v":170900,"vw":60.721927},{"c":59.64,"h":61.2353,"l":59.15,"n":7691,"o":60.22,"t":"2025-09-03T04:00:00Z","v":192694,"vw":59.771022},{"c":62.07,"h":62.09,"l":59.36,"n":5839,"o":59.96,"t":"2025-09-04T04:00:00Z","v":241326,"vw":61.326823},{"c":61.74,"h":63.4559,"l":61.3,"n":5390,"o":62.49,"t":"2025-09-05T04:00:00Z","v":145981,"vw":61.848435},{"c":60.71,"h":61.77,"l":60.535,"n":6425,"o":61.77,"t":"2025-09-08T04:00:00Z","v":164047,"vw":60.811449},{"c":59.08,"h":60.33,"l":58.79,"n":6594,"o":60.33,"t":"2025-09-09T04:00:00Z","v":146273,"vw":59.181756},{"c":60.68,"h":60.76,"l":58.78,"n":7618,"o":59.03,"t":"2025-09-10T04:00:00Z","v":214752,"vw":60.39123},{"c":62.47,"h":62.82,"l":61.03,"n":7676,"o":61.03,"t":"2025-09-11T04:00:00Z","v":163314,"vw":62.110366},{"c":60.44,"h":62.355,"l":60.37,"n":5577,"o":62.05,"t":"2025-09-12T04:00:00Z","v":198105,"vw":61.002299},{"c":61.18,"h":61.87,"l":59.47,"n":6926,"o":60.89,"t":"2025-09-15T04:00:00Z","v":221786,"vw":60.923024},{"c":59.85,"h":61.58,"l":59.49,"n":6732,"o":61.16,"t":"2025-09-16T04:00:00Z","v":190830,"vw":59.997214},{"c":58.99,"h":61.19,"l":58.645,"n":6908,"o":60.2,"t":"2025-09-17T04:00:00Z","v":168587,"vw":59.439289},{"c":62,"h":62.3,"l":59.07,"n":10314,"o":59.24,"t":"2025-09-18T04:00:00Z","v":362369,"vw":61.456571},{"c":61.85,"h":62.3,"l":60.94,"n":9360,"o":62.3,"t":"2025-09-19T04:00:00Z","v":780294,"vw":61.779719},{"c":61.77,"h":62.08,"l":60.295,"n":5927,"o":61.38,"t":"2025-09-22T04:00:00Z","v":197527,"vw":61.535486},{"c":61.165,"h":62.15,"l":60.355,"n":5576,"o":61.88,"t":"2025-09-23T04:00:00Z","v":201616,"vw":61.096664},{"c":61,"h":61.5275,"l":60.045,"n":5092,"o":61,"t":"2025-09-24T04:00:00Z","v":148496,"vw":60.911313},{"c":61.05,"h":61.14,"l":60.125,"n":4820,"o":60.57,"t":"2025-09-25T04:00:00Z","v":164165,"vw":60.784951},{"c":62.91,"h":63.07,"l":61,"n":6163,"o":61.35,"t":"2025-09-26T04:00:00Z","v":200063,"vw":62.611413},{"c":63.49,"h":63.61,"l":62.47,"n":7770,"o":63.11,"t":"2025-09-29T04:00:00Z","v":384060,"vw":63.332917},{"c":62.8,"h":64.13,"l":62.2,"n":7329,"o":63.5,"t":"2025-09-30T04:00:00Z","v":284566,"vw":62.763183},{"c":65.19,"h":65.25,"l":62.27,"n":6963,"o":62.27,"t":"2025-10-01T04:00:00Z","v":276096,"vw":64.570213},{"c":66.37,"h":66.71,"l":64.53,"n":7286,"o":65.16,"t":"2025-10-02T04:00:00Z","v":247582,"vw":66.146808},{"c":65.32,"h":67.7,"l":65.2,"n":7779,"o":66.48,"t":"2025-10-03T04:00:00Z","v":343324,"vw":66.117315},{"c":64.51,"h":66.44,"l":64.48,"n":6122,"o":65.62,"t":"2025-10-06T04:00:00Z","v":211313,"vw":64.895151},{"c":64.41,"h":65.275,"l":63.64,"n":6474,"o":64.52,"t":"2025-10-07T04:00:00Z","v":198939,"vw":64.41027},{"c":67.21,"h":67.48,"l":64.3,"n":8746,"o":64.87,"t":"2025-10-08T04:00:00Z","v":334057,"vw":66.806325},{"c":67.67,"h":68.79,"l":65.34,"n":11358,"o":67.29,"t":"2025-10-09T04:00:00Z","v":1091812,"vw":67.912627},{"c":64.07,"h":68.35,"l":63.84,"n":10022,"o":67.47,"t":"2025-10-10T04:00:00Z","v":491334,"vw":65.701247},{"c":63.55,"h":65.37,"l":63.23,"n":6068,"o":65.37,"t":"2025-10-13T04:00:00Z","v":311301,"vw":63.815807},{"c":64.83,"h":65.7715,"l":62.28,"n":7303,"o":62.65,"t":"2025-10-14T04:00:00Z","v":320939,"vw":64.734042},{"c":65.96,"h":66.525,"l":65.265,"n":6757,"o":65.34,"t":"2025-10-15T04:00:00Z","v":225820,"vw":65.981915},{"c":66.29,"h":66.33,"l":64.94,"n":6642,"o":66.12,"t":"2025-10-16T04:00:00Z","v":265043,"vw":66.035901},{"c":67.11,"h":67.11,"l":65.995,"n":6077,"o":66.07,"t":"2025-10-17T04:00:00Z","v":238468,"vw":66.842502},{"c":70.73,"h":71.13,"l":67.59,"n":9905,"o":67.65,"t":"2025-10-20T04:00:00Z","v":401361,"vw":70.100678},{"c":74.58,"h":74.82,"l":70.2437,"n":14825,"o":70.27,"t":"2025-10-21T04:00:00Z","v":767489,"vw":73.963905},{"c":69.49,"h":75.08,"l":69.08,"n":14187,"o":74.19,"t":"2025-10-22T04:00:00Z","v":900317,"vw":72.544128},{"c":67.79,"h":69.92,"l":67.41,"n":8672,"o":69.41,"t":"2025-10-23T04:00:00Z","v":271089,"vw":68.056678},{"c":68.16,"h":69.3494,"l":68.105,"n":6351,"o":68.97,"t":"2025-10-24T04:00:00Z","v":218428,"vw":68.409386},{"c":67.31,"h":68.96,"l":66.83,"n":7280,"o":68.37,"t":"2025-10-27T04:00:00Z","v":311258,"vw":67.557177},{"c":67.62,"h":68.26,"l":66.37,"n":7484,"o":66.92,"t":"2025-10-28T04:00:00Z","v":292561,"vw":67.679786},{"c":67.13,"h":69.57,"l":66.16,"n":9317,"o":67.33,"t":"2025-10-29T04:00:00Z","v":313642,"vw":67.439025},{"c":64.04,"h":71.8299,"l":63.92,"n":9735,"o":65.21,"t":"2025-10-30T04:00:00Z","v":428553,"vw":66.21998},{"c":62.39,"h":64.63,"l":62.255,"n":6643,"o":64.06,"t":"2025-10-31T04:00:00Z","v":253329,"vw":62.773544},{"c":61.48,"h":63.59,"l":60.6848,"n":7915,"o":62.44,"t":"2025-11-03T05:00:00Z","v":346514,"vw":61.782911},{"c":60.85,"h":61.73,"l":60.36,"n":7210,"o":60.73,"t":"2025-11-04T05:00:00Z","v":332514,"vw":60.987505},{"c":60.74,"h":62.784,"l":59.915,"n":8802,"o":61.81,"t":"2025-11-05T05:00:00Z","v":276058,"vw":60.841457},{"c":59.55,"h":61.685,"l":58.9,"n":5386,"o":60.67,"t":"2025-11-06T05:00:00Z","v":238176,"vw":59.588308},{"c":61.54,"h":62.63,"l":59.29,"n":7190,"o":59.4,"t":"2025-11-07T05:00:00Z","v":285796,"vw":61.422273},{"c":61.36,"h":62.17,"l":60.86,"n":5079,"o":62.17,"t":"2025-11-10T05:00:00Z","v":189792,"vw":61.464377},{"c":61.29,"h":61.695,"l":60.79,"n":4129,"o":61.32,"t":"2025-11-11T05:00:00Z","v":141981,"vw":61.2661},{"c":60.97,"h":62.92,"l":60.88,"n":6462,"o":61.65,"t":"2025-11-12T05:00:00Z","v":312859,"vw":61.298054},{"c":59,"h":61,"l":58.53,"n":6190,"o":60.43,"t":"2025-11-13T05:00:00Z","v":229527,"vw":59.528004},{"c":59.15,"h":59.265,"l":57.33,"n":4861,"o":57.33,"t":"2025-11-14T05:00:00Z","v":205905,"vw":58.562941},{"c":47.14,"h":58.72,"l":46.58,"n":27197,"o":58.69,"t":"2025-11-17T05:00:00Z","v":1198983,"vw":49.349168},{"c":47.24,"h":48.23,"l":46.16,"n":14142,"o":46.69,"t":"2025-11-18T05:00:00Z","v":596663,"vw":47.413825},{"c":44.17,"h":47.7,"l":44.12,"n":10052,"o":47.24,"t":"2025-11-19T05:00:00Z","v":438052,"vw":44.835432},{"c":44.2,"h":45.585,"l":42.86,"n":14960,"o":45.27,"t":"2025-11-20T05:00:00Z","v":690948,"vw":43.933789},{"c":47.44,"h":48.555,"l":44.29,"n":11324,"o":44.29,"t":"2025-11-21T05:00:00Z","v":642460,"vw":47.13357},{"c":48.14,"h":48.9,"l":47.09,"n":7887,"o":47.09,"t":"2025-11-24T05:00:00Z","v":419416,"vw":48.199401},{"c":49.42,"h":50.18,"l":48.32,"n":8447,"o":48.33,"t":"2025-11-25T05:00:00Z","v":671630,"vw":49.269676},{"c":50.29,"h":51.395,"l":48.97,"n":8098,"o":48.97,"t":"2025-11-26T05:00:00Z","v":489507,"vw":50.314955},{"c":49.96,"h":50.455,"l":49.07,"n":4615,"o":50.16,"t":"2025-11-28T05:00:00Z","v":134805,"vw":49.771008},{"c":49.44,"h":50.3,"l":48.8,"n":6586,"o":49.07,"t":"2025-12-01T05:00:00Z","v":332389,"vw":49.53612},{"c":49.84,"h":50.37,"l":49.12,"n":6852,"o":49.7,"t":"2025-12-02T05:00:00Z","v":269882,"vw":49.813589},{"c":50.36,"h":51,"l":49.41,"n":7827,"o":49.84,"t":"2025-12-03T05:00:00Z","v":413813,"vw":50.312464},{"c":49.67,"h":50.21,"l":49.06,"n":5220,"o":49.96,"t":"2025-12-04T05:00:00Z","v":224601,"vw":49.673167},{"c":49.32,"h":50.19,"l":49.06,"n":5505,"o":49.42,"t":"2025-12-05T05:00:00Z","v":199737,"vw":49.375337},{"c":49.13,"h":50.145,"l":48.85,"n":5686,"o":49.75,"t":"2025-12-08T05:00:00Z","v":188768,"vw":49.186231},{"c":48.64,"h":49.865,"l":48.55,"n":5619,"o":48.88,"t":"2025-12-09T05:00:00Z","v":178737,"vw":48.934703},{"c":50.52,"h":51.03,"l":48.5,"n":6284,"o":48.64,"t":"2025-12-10T05:00:00Z","v":268224,"vw":50.16418},{"c":51.93,"h":52.325,"l":50.59,"n":5628,"o":50.71,"t":"2025-12-11T05:00:00Z","v":213904,"vw":51.840893},{"c":51.11,"h":52.225,"l":50.82,"n":6974,"o":52.15,"t":"2025-12-12T05:00:00Z","v":330991,"vw":51.332359},{"c":50.81,"h":52.29,"l":49.9,"n":6908,"o":51.64,"t":"2025-12-15T05:00:00Z","v":290185,"vw":50.895258},{"c":50.9,"h":51.495,"l":50.46,"n":6583,"o":51.08,"t":"2025-12-16T05:00:00Z","v":284980,"vw":50.991363},{"c":50.28,"h":51.78,"l":50,"n":6064,"o":50.7,"t":"2025-12-17T05:00:00Z","v":339877,"vw":50.469971},{"c":51.12,"h":51.96,"l":50.93,"n":7525,"o":51.19,"t":"2025-12-18T05:00:00Z","v":362921,"vw":51.309967},{"c":49.94,"h":51.25,"l":49.55,"n":7897,"o":50.94,"t":"2025-12-19T05:00:00Z","v":778931,"vw":50.117564},{"c":48.91,"h":50.48,"l":48.82,"n":5638,"o":49.95,"t":"2025-12-22T05:00:00Z","v":346681,"vw":49.504764},{"c":49.17,"h":49.479,"l":48.76,"n":5722,"o":48.91,"t":"2025-12-23T05:00:00Z","v":250698,"vw":49.161819},{"c":50.1,"h":50.61,"l":48.81,"n":3178,"o":49.25,"t":"2025-12-24T05:00:00Z","v":104099,"vw":50.074427},{"c":50.84,"h":50.92,"l":49.13,"n":4337,"o":50.06,"t":"2025-12-26T05:00:00Z","v":129772,"vw":50.574696},{"c":50.28,"h":51.03,"l":49.905,"n":4855,"o":50.84,"t":"2025-12-29T05:00:00Z","v":202619,"vw":50.297119},{"c":49.95,"h":50.93,"l":49.684,"n":5295,"o":50.09,"t":"2025-12-30T05:00:00Z","v":173604,"vw":50.061259},{"c":49.44,"h":50.12,"l":49.24,"n":5149,"o":49.95,"t":"2025-12-31T05:00:00Z","v":162875,"vw":49.467359},{"c":50.14,"h":50.63,"l":49.555,"n":5290,"o":49.88,"t":"2026-01-02T05:00:00Z","v":186607,"vw":50.188392},{"c":50.9,"h":52.115,"l":50.04,"n":5634,"o":50.04,"t":"2026-01-05T05:00:00Z","v":157843,"vw":51.264972},{"c":50.5,"h":51.06,"l":49.695,"n":8554,"o":50.57,"t":"2026-01-06T05:00:00Z","v":377717,"vw":50.431289},{"c":48.56,"h":51.175,"l":48.52,"n":6825,"o":50.82,"t":"2026-01-07T05:00:00Z","v":234064,"vw":48.883974},{"c":51.56,"h":52.52,"l":48.26,"n":8604,"o":48.26,"t":"2026-01-08T05:00:00Z","v":400708,"vw":50.971336},{"c":53.05,"h":53.5,"l":51.7,"n":6805,"o":51.7,"t":"2026-01-09T05:00:00Z","v":371694,"vw":52.647518},{"c":55.7,"h":56,"l":52.07,"n":7434,"o":53.01,"t":"2026-01-12T05:00:00Z","v":299761,"vw":55.171605},{"c":55.3,"h":56.745,"l":54.73,"n":6888,"o":55.85,"t":"2026-01-13T05:00:00Z","v":271061,"vw":55.577896},{"c":55.83,"h":56.75,"l":54.93,"n":6809,"o":55.11,"t":"2026-01-14T05:00:00Z","v":272543,"vw":55.696007},{"c":58.26,"h":58.53,"l":55.9,"n":6777,"o":56.26,"t":"2026-01-15T05:00:00Z","v":295091,"vw":58.010605},{"c":57,"h":58.53,"l":55.88,"n":6336,"o":58.32,"t":"2026-01-16T05:00:00Z","v":332284,"vw":57.255624},{"c":54.74,"h":56.8,"l":54.42,"n":7334,"o":55.65,"t":"2026-01-20T05:00:00Z","v":318674,"vw":54.897913},{"c":48.37,"h":50.49,"l":43.28,"n":23496,"o":47.95,"t":"2026-01-21T05:00:00Z","v":1782257,"vw":45.523926},{"c":51.15,"h":52.17,"l":48.425,"n":13360,"o":48.63,"t":"2026-01-22T05:00:00Z","v":651319,"vw":51.030778},{"c":51.78,"h":52.16,"l":50.61,"n":12172,"o":51.15,"t":"2026-01-23T05:00:00Z","v":528028,"vw":51.567485},{"c":51.16,"h":52.23,"l":50.5206,"n":7162,"o":51.95,"t":"2026-01-26T05:00:00Z","v":373290,"vw":51.099022},{"c":50.66,"h":51.235,"l":50.3472,"n":4882,"o":50.95,"t":"2026-01-27T05:00:00Z","v":207818,"vw":50.744946},{"c":51.07,"h":51.4999,"l":50.19,"n":4961,"o":50.64,"t":"2026-01-28T05:00:00Z","v":331366,"vw":50.983792},{"c":52.26,"h":52.3,"l":50.99,"n":5891,"o":51.4,"t":"2026-01-29T05:00:00Z","v":235984,"vw":51.91591},{"c":51.26,"h":52.28,"l":50.34,"n":8331,"o":51.73,"t":"2026-01-30T05:00:00Z","v":740928,"vw":51.203701},{"c":51.96,"h":52.55,"l":51.33,"n":7592,"o":51.33,"t":"2026-02-02T05:00:00Z","v":260314,"vw":52.055245},{"c":51.69,"h":54.05,"l":50.52,"n":7243,"o":51.8,"t":"2026-02-03T05:00:00Z","v":276834,"vw":51.909011},{"c":53.08,"h":53.5,"l":51.94,"n":9092,"o":52.15,"t":"2026-02-04T05:00:00Z","v":344990,"vw":52.816996},{"c":52.2,"h":53.7735,"l":51.8401,"n":6522,"o":52.6,"t":"2026-02-05T05:00:00Z","v":266796,"vw":52.258939},{"c":53.91,"h":54.5269,"l":52.7,"n":5082,"o":52.7,"t":"2026-02-06T05:00:00Z","v":195885,"vw":53.988591},{"c":53.65,"h":54.5099,"l":53.26,"n":3792,"o":53.69,"t":"2026-02-09T05:00:00Z","v":130067,"vw":53.71932},{"c":54.61,"h":55.135,"l":53.945,"n":5928,"o":54,"t":"2026-02-10T05:00:00Z","v":187476,"vw":54.638575},{"c":54.12,"h":56.3499,"l":53.05,"n":5119,"o":54.8,"t":"2026-02-11T05:00:00Z","v":185388,"vw":54.034261},{"c":53.24,"h":55.86,"l":52.59,"n":5596,"o":54.67,"t":"2026-02-12T05:00:00Z","v":179590,"vw":53.548433},{"c":54.74,"h":55.15,"l":53.05,"n":5939,"o":53.29,"t":"2026-02-13T05:00:00Z","v":251350,"vw":54.622281},{"c":53.35,"h":54.55,"l":52.3,"n":4506,"o":54.55,"t":"2026-02-17T05:00:00Z","v":184724,"vw":53.375797},{"c":52.89,"h":54.75,"l":52.89,"n":4936,"o":53.35,"t":"2026-02-18T05:00:00Z","v":158392,"vw":53.168368},{"c":53.15,"h":53.485,"l":52.38,"n":4976,"o":52.66,"t":"2026-02-19T05:00:00Z","v":149367,"vw":53.088415},{"c":52.79,"h":54.7399,"l":52.66,"n":5967,"o":53.15,"t":"2026-02-20T05:00:00Z","v":320276,"vw":53.027025},{"c":50.4,"h":52.64,"l":50.07,"n":7233,"o":52.26,"t":"2026-02-23T05:00:00Z","v":277578,"vw":50.634742},{"c":50.79,"h":51.79,"l":50.36,"n":5166,"o":50.48,"t":"2026-02-24T05:00:00Z","v":146192,"vw":50.81132},{"c":49.21,"h":51.695,"l":48.84,"n":8516,"o":51.31,"t":"2026-02-25T05:00:00Z","v":306204,"vw":49.451825},{"c":49.03,"h":50.41,"l":47.25,"n":7448,"o":50.41,"t":"2026-02-26T05:00:00Z","v":331136,"vw":48.73939},{"c":45.48,"h":49.39,"l":45.4,"n":7501,"o":48.4,"t":"2026-02-27T05:00:00Z","v":328638,"vw":45.999142},{"c":45.16,"h":45.51,"l":43.76,"n":9141,"o":44.47,"t":"2026-03-02T05:00:00Z","v":366857,"vw":44.870503},{"c":43.83,"h":45,"l":43.05,"n":8178,"o":44.53,"t":"2026-03-03T05:00:00Z","v":397843,"vw":43.929598},{"c":43.05,"h":44.6,"l":42.96,"n":7687,"o":44.27,"t":"2026-03-04T05:00:00Z","v":348333,"vw":43.381823},{"c":41.23,"h":43.46,"l":40.98,"n":9317,"o":42.59,"t":"2026-03-05T05:00:00Z","v":380245,"vw":41.536435},{"c":40.23,"h":40.34,"l":39.495,"n":8410,"o":40.03,"t":"2026-03-06T05:00:00Z","v":343983,"vw":39.9572},{"c":39.18,"h":39.62,"l":37.79,"n":8989,"o":39.29,"t":"2026-03-09T04:00:00Z","v":397448,"vw":38.739116},{"c":41.48,"h":41.635,"l":38.675,"n":11080,"o":39.17,"t":"2026-03-10T04:00:00Z","v":586325,"vw":40.832779},{"c":42.32,"h":43.29,"l":41.54,"n":9210,"o":41.71,"t":"2026-03-11T04:00:00Z","v":383898,"vw":42.314279},{"c":42.34,"h":43.03,"l":41.21,"n":10318,"o":41.35,"t":"2026-03-12T04:00:00Z","v":582575,"vw":42.362178},{"c":41.27,"h":42.9851,"l":40.54,"n":11577,"o":42.75,"t":"2026-03-13T04:00:00Z","v":348963,"vw":41.32239},{"c":41.83,"h":42.49,"l":41.57,"n":10344,"o":42.33,"t":"2026-03-16T04:00:00Z","v":364231,"vw":41.852521},{"c":41.76,"h":42.59,"l":41.3,"n":9795,"o":42.08,"t":"2026-03-17T04:00:00Z","v":499329,"vw":41.791769},{"c":39.83,"h":41.29,"l":39.74,"n":8957,"o":41.24,"t":"2026-03-18T04:00:00Z","v":416991,"vw":40.278653},{"c":40.03,"h":40.265,"l":39.035,"n":10143,"o":39.56,"t":"2026-03-19T04:00:00Z","v":365607,"vw":39.713346},{"c":38.86,"h":40.21,"l":38.35,"n":10697,"o":40.21,"t":"2026-03-20T04:00:00Z","v":605672,"vw":38.905511},{"c":40.85,"h":41.59,"l":40.41,"n":10315,"o":40.47,"t":"2026-03-23T04:00:00Z","v":351236,"vw":40.982847},{"c":42.05,"h":42.615,"l":40.27,"n":9188,"o":40.27,"t":"2026-03-24T04:00:00Z","v":396791,"vw":42.019323},{"c":41.99,"h":42.725,"l":41.02,"n":9634,"o":42.46,"t":"2026-03-25T04:00:00Z","v":241373,"vw":41.940899},{"c":40.92,"h":42.3,"l":40.54,"n":9788,"o":41.24,"t":"2026-03-26T04:00:00Z","v":271659,"vw":41.068307},{"c":40.39,"h":41.09,"l":40.23,"n":9317,"o":40.57,"t":"2026-03-27T04:00:00Z","v":260931,"vw":40.58011},{"c":39.5,"h":40.86,"l":39.48,"n":9199,"o":40.76,"t":"2026-03-30T04:00:00Z","v":297991,"vw":39.917882},{"c":39.87,"h":41.83,"l":38.675,"n":9938,"o":40.09,"t":"2026-03-31T04:00:00Z","v":340610,"vw":39.647586},{"c":39.54,"h":41.23,"l":39.46,"n":5923,"o":40.35,"t":"2026-04-01T04:00:00Z","v":256630,"vw":39.983034},{"c":38.89,"h":39.78,"l":38.02,"n":10764,"o":38.39,"t":"2026-04-02T04:00:00Z","v":322102,"vw":38.896503},{"c":38.29,"h":38.93,"l":38,"n":5291,"o":38.62,"t":"2026-04-06T04:00:00Z","v":222454,"vw":38.490164},{"c":38.47,"h":38.65,"l":37.61,"n":9279,"o":38.29,"t":"2026-04-07T04:00:00Z","v":298388,"vw":38.299808},{"c":40.53,"h":41.815,"l":40.04,"n":9345,"o":40.57,"t":"2026-04-08T04:00:00Z","v":295225,"vw":40.645458},{"c":41.03,"h":41.3,"l":40.1,"n":5957,"o":40.14,"t":"2026-04-09T04:00:00Z","v":249801,"vw":40.84191},{"c":40.18,"h":41.51,"l":40.13,"n":9012,"o":41.19,"t":"2026-04-10T04:00:00Z","v":623593,"vw":40.35012},{"c":41.55,"h":41.55,"l":39.755,"n":6423,"o":39.97,"t":"2026-04-13T04:00:00Z","v":242186,"vw":41.079116},{"c":41.53,"h":41.76,"l":41.075,"n":7404,"o":41.55,"t":"2026-04-14T04:00:00Z","v":211071,"vw":41.481129},{"c":38.07,"h":41.46,"l":37.9,"n":7363,"o":41.38,"t":"2026-04-15T04:00:00Z","v":253927,"vw":38.834159},{"c":37.63,"h":38.67,"l":37.3,"n":8910,"o":37.96,"t":"2026-04-16T04:00:00Z","v":308272,"vw":37.835489},{"c":39.4,"h":40.03,"l":38.38,"n":8096,"o":38.45,"t":"2026-04-17T04:00:00Z","v":341751,"vw":39.385998},{"c":40.27,"h":40.74,"l":39,"n":6884,"o":39.33,"t":"2026-04-20T04:00:00Z","v":331856,"vw":40.340159},{"c":38.74,"h":41.59,"l":38.375,"n":7822,"o":40.5,"t":"2026-04-21T04:00:00Z","v":420456,"vw":39.446943},{"c":39.97,"h":40.07,"l":38.81,"n":6688,"o":39.22,"t":"2026-04-22T04:00:00Z","v":309005,"vw":39.828683},{"c":39.88,"h":40.665,"l":39.1,"n":6337,"o":40.12,"t":"2026-04-23T04:00:00Z","v":201145,"vw":39.814875},{"c":39.57,"h":40.4,"l":39.34,"n":8473,"o":39.88,"t":"2026-04-24T04:00:00Z","v":311353,"vw":39.639368},{"c":39.91,"h":40.52,"l":39.46,"n":10205,"o":39.7,"t":"2026-04-27T04:00:00Z","v":592679,"vw":39.80646},{"c":40.17,"h":40.48,"l":39.73,"n":6706,"o":39.9,"t":"2026-04-28T04:00:00Z","v":247551,"vw":40.074865},{"c":37.53,"h":40,"l":37.46,"n":8328,"o":39.88,"t":"2026-04-29T04:00:00Z","v":365710,"vw":38.299339},{"c":39.03,"h":39.27,"l":37.66,"n":6362,"o":38.14,"t":"2026-04-30T04:00:00Z","v":258671,"vw":38.934304},{"c":39.2,"h":40.18,"l":38.87,"n":7765,"o":39.37,"t":"2026-05-01T04:00:00Z","v":300864,"vw":39.424152},{"c":36.92,"h":38.95,"l":36.7101,"n":8646,"o":38.78,"t":"2026-05-04T04:00:00Z","v":247472,"vw":37.221131},{"c":38.31,"h":39.05,"l":37.04,"n":7009,"o":37.85,"t":"2026-05-05T04:00:00Z","v":259053,"vw":38.321441},{"c":37.9,"h":39.61,"l":37.87,"n":9534,"o":39.2,"t":"2026-05-06T04:00:00Z","v":365703,"vw":38.445785},{"c":37.59,"h":39.28,"l":35.25,"n":17122,"o":36.68,"t":"2026-05-07T04:00:00Z","v":844132,"vw":37.746745},{"c":40.81,"h":40.93,"l":38.44,"n":12888,"o":38.52,"t":"2026-05-08T04:00:00Z","v":617369,"vw":40.397406},{"c":39.24,"h":40.61,"l":38.9,"n":10296,"o":40.54,"t":"2026-05-11T04:00:00Z","v":440002,"vw":39.372227},{"c":37.91,"h":39.335,"l":37.29,"n":10420,"o":39.22,"t":"2026-05-12T04:00:00Z","v":413210,"vw":37.934844},{"c":38.22,"h":38.252,"l":37.01,"n":8311,"o":37.42,"t":"2026-05-13T04:00:00Z","v":339346,"vw":37.953852},{"c":37.93,"h":38.68,"l":37.7401,"n":7372,"o":38.38,"t":"2026-05-14T04:00:00Z","v":268159,"vw":38.05686},{"c":35.38,"h":37.646,"l":35.35,"n":8811,"o":37.42,"t":"2026-05-15T04:00:00Z","v":408961,"vw":36.030274},{"c":35.55,"h":36.345,"l":35.1,"n":7709,"o":35.28,"t":"2026-05-18T04:00:00Z","v":310624,"vw":35.614125},{"c":33.82,"h":35.31,"l":33.76,"n":8411,"o":35.31,"t":"2026-05-19T04:00:00Z","v":307016,"vw":33.995531},{"c":35.15,"h":35.21,"l":33.56,"n":8264,"o":33.98,"t":"2026-05-20T04:00:00Z","v":336602,"vw":34.77446},{"c":35.54,"h":35.82,"l":33.87,"n":10439,"o":34.75,"t":"2026-05-21T04:00:00Z","v":517743,"vw":35.309707},{"c":37.18,"h":37.23,"l":35.445,"n":7864,"o":35.96,"t":"2026-05-22T04:00:00Z","v":382168,"vw":36.608579},{"c":37.48,"h":38.04,"l":37.055,"n":8918,"o":37.4,"t":"2026-05-26T04:00:00Z","v":390839,"vw":37.465469},{"c":39.5,"h":39.74,"l":37.52,"n":10697,"o":37.74,"t":"2026-05-27T04:00:00Z","v":425676,"vw":39.244379},{"c":39.23,"h":39.68,"l":38.43,"n":8697,"o":39.34,"t":"2026-05-28T04:00:00Z","v":374225,"vw":39.113},{"c":38.65,"h":39.52,"l":38.48,"n":7828,"o":39.17,"t":"2026-05-29T04:00:00Z","v":481687,"vw":38.805167},{"c":37.74,"h":38,"l":36.115,"n":10289,"o":38,"t":"2026-06-01T04:00:00Z","v":439973,"vw":37.25903},{"c":38.03,"h":38.46,"l":37.06,"n":9517,"o":37.81,"t":"2026-06-02T04:00:00Z","v":381766,"vw":37.792197},{"c":37.63,"h":38.055,"l":36.94,"n":8399,"o":37.89,"t":"2026-06-03T04:00:00Z","v":294954,"vw":37.492255},{"c":38.3,"h":38.66,"l":37.525,"n":7589,"o":37.97,"t":"2026-06-04T04:00:00Z","v":303008,"vw":38.126209},{"c":36.97,"h":38.14,"l":36.665,"n":6264,"o":37.99,"t":"2026-06-05T04:00:00Z","v":270796,"vw":37.053494},{"c":38.39,"h":38.83,"l":37.08,"n":9030,"o":37.36,"t":"2026-06-08T04:00:00Z","v":390411,"vw":38.467916},{"c":39.31,"h":40.625,"l":38.39,"n":8740,"o":38.71,"t":"2026-06-09T04:00:00Z","v":353072,"vw":39.432137},{"c":37.49,"h":39.36,"l":37.12,"n":6306,"o":39.36,"t":"2026-06-10T04:00:00Z","v":299210,"vw":37.583791},{"c":39.41,"h":39.6,"l":37.24,"n":7513,"o":37.68,"t":"2026-06-11T04:00:00Z","v":348333,"vw":38.901458},{"c":40.3,"h":41.25,"l":39.33,"n":7073,"o":39.66,"t":"2026-06-12T04:00:00Z","v":321524,"vw":40.499329},{"c":40.48,"h":42.03,"l":40.35,"n":7389,"o":40.93,"t":"2026-06-15T04:00:00Z","v":351461,"vw":40.834285},{"c":41.47,"h":42.3199,"l":40.925,"n":8308,"o":40.93,"t":"2026-06-16T04:00:00Z","v":338812,"vw":41.596693},{"c":40.52,"h":42.9,"l":40.4,"n":9136,"o":41.16,"t":"2026-06-17T04:00:00Z","v":394246,"vw":41.436709},{"c":40.9,"h":42.305,"l":40.77,"n":8850,"o":41.47,"t":"2026-06-18T04:00:00Z","v":932792,"vw":41.042172},{"c":40.01,"h":41.28,"l":39.86,"n":6937,"o":41.2,"t":"2026-06-22T04:00:00Z","v":445540,"vw":40.091359},{"c":39.32,"h":40.43,"l":39.31,"n":7369,"o":40.01,"t":"2026-06-23T04:00:00Z","v":355970,"vw":39.862609},{"c":43.195,"h":44,"l":39.64,"n":7406,"o":39.65,"t":"2026-06-24T04:00:00Z","v":315030,"vw":42.881232},{"c":44.19,"h":44.97,"l":43.18,"n":8378,"o":43.59,"t":"2026-06-25T04:00:00Z","v":361162,"vw":44.199603},{"c":44.2,"h":44.725,"l":43.79,"n":7978,"o":44.15,"t":"2026-06-26T04:00:00Z","v":759171,"vw":44.232626},{"c":44.66,"h":45.17,"l":42.83,"n":7797,"o":43.99,"t":"2026-06-29T04:00:00Z","v":341690,"vw":44.302902},{"c":45.1,"h":45.2,"l":44.07,"n":6021,"o":44.66,"t":"2026-06-30T04:00:00Z","v":266718,"vw":44.769017},{"c":45.31,"h":45.7,"l":44.34,"n":9765,"o":45.2,"t":"2026-07-01T04:00:00Z","v":402331,"vw":45.35522},{"c":43.92,"h":45.53,"l":43.19,"n":7590,"o":45.34,"t":"2026-07-02T04:00:00Z","v":232075,"vw":43.894083},{"c":43.23,"h":44.07,"l":42.52,"n":5720,"o":43.84,"t":"2026-07-06T04:00:00Z","v":327720,"vw":43.19766},{"c":43.15,"h":44.45,"l":42.34,"n":8183,"o":43.88,"t":"2026-07-07T04:00:00Z","v":314010,"vw":43.151206},{"c":41.26,"h":43.135,"l":40.19,"n":7942,"o":42.66,"t":"2026-07-08T04:00:00Z","v":344259,"vw":41.250545},{"c":42.09,"h":42.425,"l":41.14,"n":6437,"o":41.56,"t":"2026-07-09T04:00:00Z","v":249565,"vw":42.072531},{"c":42.22,"h":43.16,"l":42.105,"n":7513,"o":42.51,"t":"2026-07-10T04:00:00Z","v":223021,"vw":42.486401},{"c":41.29,"h":42.94,"l":41.08,"n":7083,"o":42.17,"t":"2026-07-13T04:00:00Z","v":212258,"vw":41.353883},{"c":41.6,"h":42.63,"l":40.78,"n":8334,"o":42.05,"t":"2026-07-14T04:00:00Z","v":179367,"vw":41.538951},{"c":44.205,"h":44.275,"l":41.465,"n":8673,"o":41.75,"t":"2026-07-15T04:00:00Z","v":332611,"vw":43.682267},{"c":44.89,"h":46.33,"l":43.83,"n":12459,"o":43.83,"t":"2026-07-16T04:00:00Z","v":421086,"vw":45.212371},{"c":43.18,"h":45.74,"l":43.09,"n":9719,"o":44.34,"t":"2026-07-17T04:00:00Z","v":296523,"vw":43.720799},{"c":43.59,"h":43.66,"l":42.16,"n":8646,"o":43.14,"t":"2026-07-20T04:00:00Z","v":304113,"vw":43.280302},{"c":43.59,"h":44.315,"l":43.11,"n":7892,"o":43.75,"t":"2026-07-21T04:00:00Z","v":313320,"vw":43.632324},{"c":44.46,"h":44.7799,"l":43.38,"n":6318,"o":43.95,"t":"2026-07-22T04:00:00Z","v":223544,"vw":44.32622},{"c":44.38,"h":44.685,"l":43.65,"n":6186,"o":43.78,"t":"2026-07-23T04:00:00Z","v":334754,"vw":44.316813},{"c":45.19,"h":45.67,"l":44.07,"n":7301,"o":44.51,"t":"2026-07-24T04:00:00Z","v":227437,"vw":45.192577},{"c":45.91,"h":46.69,"l":45.3,"n":8236,"o":45.74,"t":"2026-07-27T04:00:00Z","v":262172,"vw":45.869068},{"c":46.73,"h":47.53,"l":45.945,"n":9783,"o":46.18,"t":"2026-07-28T04:00:00Z","v":373474,"vw":46.884929},{"c":43.1,"h":46.815,"l":42.2501,"n":11151,"o":46.1,"t":"2026-07-29T04:00:00Z","v":492522,"vw":43.482276},{"c":42.87,"h":44.17,"l":42.71,"n":9675,"o":43.96,"t":"2026-07-30T04:00:00Z","v":331635,"vw":43.164505},{"c":42.26,"h":43.63,"l":42.04,"n":9635,"o":43.14,"t":"2026-07-31T04:00:00Z","v":666916,"vw":42.314021},{"c":46.25,"h":46.54,"l":43.225,"n":8713,"o":43.27,"t":"2026-08-03T04:00:00Z","v":358259,"vw":45.782378},{"c":48.06,"h":48.27,"l":46.355,"n":8934,"o":46.69,"t":"2026-08-04T04:00:00Z","v":388555,"vw":47.807336},{"c":54.86,"h":57.58,"l":50.77,"n":16546,"o":51.98,"t":"2026-08-05T04:00:00Z","v":746913,"vw":55.663949},{"c":50.78,"h":54.64,"l":50.18,"n":14720,"o":54.13,"t":"2026-08-06T04:00:00Z","v":673631,"vw":51.446793},{"c":50.23,"h":52.47,"l":50.14,"n":8077,"o":51,"t":"2026-08-07T04:00:00Z","v":250757,"vw":50.879021},{"c":48.86,"h":50.6213,"l":48,"n":10288,"o":49.54,"t":"2026-08-10T04:00:00Z","v":320893,"vw":48.919735},{"c":49.77,"h":50.4099,"l":47.4464,"n":6347,"o":48.83,"t":"2026-08-11T04:00:00Z","v":179958,"vw":49.683859},{"c":49.1,"h":50.38,"l":48.44,"n":9854,"o":49.77,"t":"2026-08-12T04:00:00Z","v":515352,"vw":49.373058},{"c":48.93,"h":50.1,"l":48.53,"n":5554,"o":49.48,"t":"2026-08-13T04:00:00Z","v":159471,"vw":49.183093},{"c":47.88,"h":48.67,"l":47.4773,"n":6921,"o":48.67,"t":"2026-08-14T04:00:00Z","v":172423,"vw":48.009716},{"c":47.53,"h":47.87,"l":46.91,"n":6406,"o":47.87,"t":"2026-08-17T04:00:00Z","v":217079,"vw":47.389197},{"c":46.41,"h":47.46,"l":46.34,"n":5725,"o":47.46,"t":"2026-08-18T04:00:00Z","v":153230,"vw":46.722612},{"c":47.85,"h":48.74,"l":47.05,"n":7091,"o":47.28,"t":"2026-08-19T04:00:00Z","v":190012,"vw":47.833589},{"c":46.39,"h":47.18,"l":45.5,"n":6561,"o":46.7,"t":"2026-08-20T04:00:00Z","v":186431,"vw":46.427004},{"c":46.48,"h":47.66,"l":46.435,"n":6195,"o":47.14,"t":"2026-08-21T04:00:00Z","v":278317,"vw":46.894891},{"c":46.27,"h":47.5,"l":46.16,"n":5929,"o":46.78,"t":"2026-08-24T04:00:00Z","v":171895,"vw":46.571548},{"c":46.01,"h":46.9,"l":45.77,"n":4725,"o":46.64,"t":"2026-08-25T04:00:00Z","v":177671,"vw":46.065621},{"c":46.33,"h":47.29,"l":45.25,"n":5185,"o":46.08,"t":"2026-08-26T04:00:00Z","v":164636,"vw":46.227342},{"c":45.85,"h":46.76,"l":45.525,"n":5071,"o":46.09,"t":"2026-08-27T04:00:00Z","v":157121,"vw":45.977748},{"c":45.27,"h":46.58,"l":44.9475,"n":5589,"o":46.33,"t":"2026-08-28T04:00:00Z","v":199629,"vw":45.30294},{"c":44.99,"h":46.2335,"l":44.42,"n":5591,"o":44.83,"t":"2026-08-31T04:00:00Z","v":234884,"vw":45.022352},{"c":42.86,"h":44.78,"l":42.27,"n":7417,"o":44.78,"t":"2026-09-01T04:00:00Z","v":218855,"vw":43.070099},{"c":44.24,"h":45.045,"l":42.22,"n":8432,"o":42.88,"t":"2026-09-02T04:00:00Z","v":424407,"vw":44.220842},{"c":45.77,"h":45.9,"l":44.25,"n":6288,"o":44.98,"t":"2026-09-03T04:00:00Z","v":207514,"vw":45.519284},{"c":47.25,"h":47.93,"l":45.2746,"n":5955,"o":45.85,"t":"2026-09-04T04:00:00Z","v":235679,"vw":47.317104},{"c":47.45,"h":47.93,"l":46.69,"n":9662,"o":47.42,"t":"2026-09-08T04:00:00Z","v":388726,"vw":47.435135},{"c":45.69,"h":47.41,"l":45.55,"n":10471,"o":47.41,"t":"2026-09-09T04:00:00Z","v":330218,"vw":46.032274},{"c":44.52,"h":45.6099,"l":44,"n":6944,"o":45,"t":"2026-09-10T04:00:00Z","v":286039,"vw":44.451525},{"c":46.16,"h":46.4825,"l":44.72,"n":7336,"o":45.54,"t":"2026-09-11T04:00:00Z","v":229249,"vw":46.026939},{"c":45.01,"h":46.13,"l":44.93,"n":9172,"o":44.99,"t":"2026-09-14T04:00:00Z","v":232101,"vw":45.183787},{"c":44.68,"h":45.38,"l":44.36,"n":6764,"o":45.1,"t":"2026-09-15T04:00:00Z","v":260134,"vw":44.784526},{"c":44.84,"h":45.26,"l":44.18,"n":8417,"o":44.99,"t":"2026-09-16T04:00:00Z","v":358694,"vw":44.70575},{"c":43.93,"h":46.525,"l":43.82,"n":8452,"o":45.81,"t":"2026-09-17T04:00:00Z","v":430328,"vw":44.209854},{"c":41.49,"h":44.065,"l":40.98,"n":8999,"o":43.45,"t":"2026-09-18T04:00:00Z","v":974647,"vw":41.901054},{"c":41.72,"h":42.54,"l":41,"n":9146,"o":42.11,"t":"2026-09-21T04:00:00Z","v":343283,"vw":41.848328},{"c":42.6,"h":42.7675,"l":41.61,"n":9718,"o":42.24,"t":"2026-09-22T04:00:00Z","v":420005,"vw":42.370804},{"c":40.24,"h":42.2,"l":39.84,"n":10266,"o":42.07,"t":"2026-09-23T04:00:00Z","v":445776,"vw":40.717275},{"c":39.7,"h":40.5,"l":38.18,"n":12067,"o":40.24,"t":"2026-09-24T04:00:00Z","v":580154,"vw":39.45569},{"c":40.56,"h":40.7,"l":39.475,"n":8295,"o":39.7,"t":"2026-09-25T04:00:00Z","v":373820,"vw":40.302046},{"c":40.55,"h":40.96,"l":38.89,"n":8664,"o":39.71,"t":"2026-09-28T04:00:00Z","v":349000,"vw":40.403225},{"c":40.01,"h":40.8557,"l":39.28,"n":7721,"o":40.75,"t":"2026-09-29T04:00:00Z","v":270060,"vw":39.974766},{"c":39.6,"h":40.56,"l":39.4901,"n":6699,"o":40.43,"t":"2026-09-30T04:00:00Z","v":240757,"vw":39.782844},{"c":39.73,"h":40.08,"l":38.21,"n":8976,"o":39.58,"t":"2026-10-01T04:00:00Z","v":375118,"vw":39.178518},{"c":40.15,"h":41.38,"l":39.44,"n":7566,"o":41.12,"t":"2026-10-02T04:00:00Z","v":253035,"vw":40.198087},{"c":40.32,"h":41.405,"l":39.5,"n":7084,"o":40.05,"t":"2026-10-05T04:00:00Z","v":303183,"vw":40.509574},{"c":40.8,"h":41.52,"l":40.41,"n":5454,"o":40.44,"t":"2026-10-06T04:00:00Z","v":217337,"vw":40.874033},{"c":38.43,"h":40.135,"l":38.2175,"n":6701,"o":40.135,"t":"2026-10-07T04:00:00Z","v":321115,"vw":38.605017},{"c":37.48,"h":38.65,"l":37.06,"n":10564,"o":38,"t":"2026-10-08T04:00:00Z","v":691307,"vw":37.585492},{"c":36.66,"h":37.605,"l":36.55,"n":8761,"o":37.45,"t":"2026-10-09T04:00:00Z","v":426778,"vw":36.843097},{"c":36.89,"h":37.77,"l":36.12,"n":8187,"o":36.36,"t":"2026-10-12T04:00:00Z","v":370080,"vw":37.113372},{"c":37.1,"h":37.86,"l":35.89,"n":8399,"o":37.05,"t":"2026-10-13T04:00:00Z","v":394998,"vw":36.858417},{"c":36.68,"h":36.92,"l":35.63,"n":8629,"o":36.2,"t":"2026-10-14T04:00:00Z","v":457770,"vw":36.374185},{"c":39.25,"h":39.91,"l":36.7,"n":12716,"o":37.01,"t":"2026-10-15T04:00:00Z","v":794435,"vw":38.922109},{"c":37.89,"h":40.03,"l":37.56,"n":8613,"o":39.1,"t":"2026-10-16T04:00:00Z","v":483889,"vw":38.103484},{"c":37.715,"h":38.9222,"l":37.565,"n":7907,"o":38.25,"t":"2026-10-19T04:00:00Z","v":442009,"vw":38.000251},{"c":38.41,"h":39.23,"l":37.61,"n":7333,"o":37.86,"t":"2026-10-20T04:00:00Z","v":407625,"vw":38.587109},{"c":38.78,"h":39.75,"l":37.87,"n":7566,"o":38.88,"t":"2026-10-21T04:00:00Z","v":389367,"vw":38.721799},{"c":39.27,"h":39.58,"l":38.34,"n":8854,"o":38.34,"t":"2026-10-22T04:00:00Z","v":382686,"vw":39.148098}],"volatilityBars":[{"c":41.42,"h":42.15,"l":41,"n":196,"o":42.11,"t":"2026-09-21T13:30:00Z","v":14117,"vw":41.672102},{"c":42.02,"h":42.02,"l":41.23,"n":178,"o":41.23,"t":"2026-09-21T13:45:00Z","v":9252,"vw":41.492089},{"c":41.955,"h":42.03,"l":41.775,"n":49,"o":41.775,"t":"2026-09-21T14:00:00Z","v":1631,"vw":41.874773},{"c":42.24,"h":42.26,"l":41.955,"n":113,"o":41.955,"t":"2026-09-21T14:15:00Z","v":4931,"vw":42.157419},{"c":42.27,"h":42.54,"l":42.219,"n":155,"o":42.43,"t":"2026-09-21T14:30:00Z","v":8503,"vw":42.399416},{"c":42.13,"h":42.36,"l":42.13,"n":164,"o":42.295,"t":"2026-09-21T14:45:00Z","v":4044,"vw":42.255714},{"c":42.16,"h":42.165,"l":42,"n":189,"o":42.165,"t":"2026-09-21T15:00:00Z","v":7021,"vw":42.073149},{"c":42.195,"h":42.2,"l":42.12,"n":95,"o":42.195,"t":"2026-09-21T15:15:00Z","v":1638,"vw":42.162157},{"c":42.18,"h":42.33,"l":42.18,"n":146,"o":42.27,"t":"2026-09-21T15:30:00Z","v":4395,"vw":42.242355},{"c":42.22,"h":42.36,"l":42.22,"n":86,"o":42.22,"t":"2026-09-21T15:45:00Z","v":1895,"vw":42.273182},{"c":42.31,"h":42.445,"l":42.2,"n":215,"o":42.22,"t":"2026-09-21T16:00:00Z","v":5504,"vw":42.321981},{"c":41.885,"h":42.27,"l":41.885,"n":209,"o":42.27,"t":"2026-09-21T16:15:00Z","v":4692,"vw":42.064953},{"c":42.0525,"h":42.08,"l":41.93,"n":147,"o":41.93,"t":"2026-09-21T16:30:00Z","v":3998,"vw":42.011505},{"c":41.935,"h":42.1,"l":41.915,"n":169,"o":42.1,"t":"2026-09-21T16:45:00Z","v":3350,"vw":41.983146},{"c":42.015,"h":42.06,"l":41.83,"n":200,"o":41.86,"t":"2026-09-21T17:00:00Z","v":4172,"vw":41.900813},{"c":41.915,"h":42,"l":41.89,"n":167,"o":42,"t":"2026-09-21T17:15:00Z","v":4662,"vw":41.95445},{"c":41.77,"h":41.91,"l":41.725,"n":439,"o":41.9,"t":"2026-09-21T17:30:00Z","v":6475,"vw":41.787926},{"c":41.85,"h":41.95,"l":41.81,"n":99,"o":41.84,"t":"2026-09-21T17:45:00Z","v":3220,"vw":41.862724},{"c":41.8125,"h":41.99,"l":41.8125,"n":255,"o":41.9,"t":"2026-09-21T18:00:00Z","v":9926,"vw":41.926699},{"c":41.765,"h":41.87,"l":41.76,"n":179,"o":41.82,"t":"2026-09-21T18:15:00Z","v":4704,"vw":41.788718},{"c":41.95,"h":41.95,"l":41.73,"n":278,"o":41.79,"t":"2026-09-21T18:30:00Z","v":8061,"vw":41.798933},{"c":42.02,"h":42.05,"l":41.92,"n":307,"o":41.94,"t":"2026-09-21T18:45:00Z","v":8577,"vw":41.967795},{"c":42.055,"h":42.13,"l":41.96,"n":232,"o":41.96,"t":"2026-09-21T19:00:00Z","v":6524,"vw":42.051683},{"c":42.03,"h":42.11,"l":42.005,"n":268,"o":42.11,"t":"2026-09-21T19:15:00Z","v":6817,"vw":42.057519},{"c":41.975,"h":42.05,"l":41.975,"n":492,"o":42.01,"t":"2026-09-21T19:30:00Z","v":11945,"vw":42.013231},{"c":41.74,"h":42.115,"l":41.65,"n":1827,"o":41.9,"t":"2026-09-21T19:45:00Z","v":83700,"vw":41.861027},{"c":41.72,"h":41.79,"l":41.72,"n":22,"o":41.77,"t":"2026-09-21T20:00:00Z","v":91569,"vw":41.72015},{"c":41.72,"h":41.72,"l":41.72,"n":1,"o":41.72,"t":"2026-09-21T20:30:00Z","v":1749,"vw":41.72},{"c":42.37,"h":42.7675,"l":41.795,"n":227,"o":42.24,"t":"2026-09-22T13:30:00Z","v":19324,"vw":42.340146},{"c":42.375,"h":42.41,"l":42.11,"n":99,"o":42.18,"t":"2026-09-22T13:45:00Z","v":3041,"vw":42.2883},{"c":42.33,"h":42.68,"l":42.245,"n":243,"o":42.375,"t":"2026-09-22T14:00:00Z","v":9043,"vw":42.401374},{"c":42.175,"h":42.33,"l":41.98,"n":182,"o":42.201,"t":"2026-09-22T14:15:00Z","v":5756,"vw":42.146952},{"c":42.01,"h":42.35,"l":42.01,"n":251,"o":42.31,"t":"2026-09-22T14:30:00Z","v":7485,"vw":42.164801},{"c":41.94,"h":41.94,"l":41.695,"n":233,"o":41.94,"t":"2026-09-22T14:45:00Z","v":7855,"vw":41.840439},{"c":41.875,"h":41.99,"l":41.68,"n":260,"o":41.9,"t":"2026-09-22T15:00:00Z","v":7573,"vw":41.832296},{"c":42,"h":42.095,"l":41.89,"n":144,"o":41.97,"t":"2026-09-22T15:15:00Z","v":3483,"vw":41.980217},{"c":41.73,"h":42.005,"l":41.61,"n":223,"o":42,"t":"2026-09-22T15:30:00Z","v":5852,"vw":41.774404},{"c":41.73,"h":41.78,"l":41.73,"n":124,"o":41.745,"t":"2026-09-22T15:45:00Z","v":2836,"vw":41.7375},{"c":41.9,"h":41.9,"l":41.76,"n":118,"o":41.79,"t":"2026-09-22T16:00:00Z","v":3373,"vw":41.799197},{"c":41.93,"h":41.93,"l":41.76,"n":161,"o":41.85,"t":"2026-09-22T16:15:00Z","v":5148,"vw":41.840656},{"c":41.88,"h":42.055,"l":41.88,"n":179,"o":42,"t":"2026-09-22T16:30:00Z","v":5861,"vw":41.984946},{"c":42.065,"h":42.13,"l":41.955,"n":133,"o":41.99,"t":"2026-09-22T16:45:00Z","v":4488,"vw":42.035595},{"c":42.06,"h":42.065,"l":41.96,"n":240,"o":42.065,"t":"2026-09-22T17:00:00Z","v":7395,"vw":42.018458},{"c":42.07,"h":42.07,"l":42.01,"n":156,"o":42.04,"t":"2026-09-22T17:15:00Z","v":5969,"vw":42.024059},{"c":42.16,"h":42.16,"l":42.07,"n":163,"o":42.12,"t":"2026-09-22T17:30:00Z","v":3839,"vw":42.117698},{"c":42.475,"h":42.53,"l":41.94,"n":374,"o":42.07,"t":"2026-09-22T17:45:00Z","v":10354,"vw":42.143571},{"c":42.52,"h":42.705,"l":42.47,"n":312,"o":42.47,"t":"2026-09-22T18:00:00Z","v":11730,"vw":42.58936},{"c":42.48,"h":42.6,"l":42.39,"n":281,"o":42.52,"t":"2026-09-22T18:15:00Z","v":13404,"vw":42.53227},{"c":42.27,"h":42.55,"l":42.27,"n":268,"o":42.475,"t":"2026-09-22T18:30:00Z","v":9254,"vw":42.380662},{"c":42.34,"h":42.405,"l":42.185,"n":250,"o":42.225,"t":"2026-09-22T18:45:00Z","v":9370,"vw":42.293321},{"c":42.2725,"h":42.385,"l":42.2,"n":335,"o":42.385,"t":"2026-09-22T19:00:00Z","v":10075,"vw":42.260547},{"c":42.2,"h":42.27,"l":42.065,"n":436,"o":42.265,"t":"2026-09-22T19:15:00Z","v":18115,"vw":42.175943},{"c":42.225,"h":42.36,"l":42.145,"n":545,"o":42.195,"t":"2026-09-22T19:30:00Z","v":20068,"vw":42.25762},{"c":42.53,"h":42.69,"l":42.19,"n":2194,"o":42.285,"t":"2026-09-22T19:45:00Z","v":117392,"vw":42.456197},{"c":42.6,"h":42.6,"l":42.6,"n":49,"o":42.6,"t":"2026-09-22T20:00:00Z","v":82757,"vw":42.6},{"c":41.77,"h":42.2,"l":41.77,"n":92,"o":42.07,"t":"2026-09-23T13:30:00Z","v":6326,"vw":41.998018},{"c":41.3275,"h":41.775,"l":41.3175,"n":223,"o":41.77,"t":"2026-09-23T13:45:00Z","v":16118,"vw":41.601384},{"c":41.39,"h":41.65,"l":41.25,"n":159,"o":41.46,"t":"2026-09-23T14:00:00Z","v":7251,"vw":41.46071},{"c":41,"h":41.52,"l":41,"n":202,"o":41.48,"t":"2026-09-23T14:15:00Z","v":11259,"vw":41.330746},{"c":40.77,"h":41.22,"l":40.66,"n":384,"o":41.1,"t":"2026-09-23T14:30:00Z","v":18476,"vw":40.986774},{"c":41.04,"h":41.26,"l":40.69,"n":257,"o":40.76,"t":"2026-09-23T14:45:00Z","v":8741,"vw":40.95751},{"c":41.54,"h":41.64,"l":41.155,"n":256,"o":41.18,"t":"2026-09-23T15:00:00Z","v":8139,"vw":41.339149},{"c":41.58,"h":41.92,"l":41.475,"n":432,"o":41.545,"t":"2026-09-23T15:15:00Z","v":19789,"vw":41.621007},{"c":41.51,"h":41.63,"l":41.47,"n":137,"o":41.565,"t":"2026-09-23T15:30:00Z","v":4307,"vw":41.543103},{"c":41.43,"h":41.535,"l":41.19,"n":274,"o":41.52,"t":"2026-09-23T15:45:00Z","v":7871,"vw":41.375864},{"c":41.52,"h":41.56,"l":41.35,"n":230,"o":41.43,"t":"2026-09-23T16:00:00Z","v":6749,"vw":41.426979},{"c":41.62,"h":41.81,"l":41.51,"n":309,"o":41.565,"t":"2026-09-23T16:15:00Z","v":12816,"vw":41.63329},{"c":41.6381,"h":41.79,"l":41.53,"n":258,"o":41.68,"t":"2026-09-23T16:30:00Z","v":6667,"vw":41.6376},{"c":41.81,"h":41.81,"l":41.53,"n":243,"o":41.7,"t":"2026-09-23T16:45:00Z","v":6995,"vw":41.670238},{"c":41.55,"h":41.75,"l":41.53,"n":339,"o":41.74,"t":"2026-09-23T17:00:00Z","v":8697,"vw":41.646044},{"c":41.59,"h":41.63,"l":41.505,"n":230,"o":41.55,"t":"2026-09-23T17:15:00Z","v":7392,"vw":41.584145},{"c":41.5,"h":41.6,"l":41.295,"n":381,"o":41.53,"t":"2026-09-23T17:30:00Z","v":11324,"vw":41.478588},{"c":41.335,"h":41.5,"l":41.33,"n":269,"o":41.4,"t":"2026-09-23T17:45:00Z","v":9446,"vw":41.438097},{"c":41.065,"h":41.32,"l":41.03,"n":261,"o":41.32,"t":"2026-09-23T18:00:00Z","v":6981,"vw":41.123783},{"c":40.98,"h":41.19,"l":40.98,"n":228,"o":41.12,"t":"2026-09-23T18:15:00Z","v":6054,"vw":41.089485},{"c":40.7,"h":40.96,"l":40.675,"n":385,"o":40.96,"t":"2026-09-23T18:30:00Z","v":14081,"vw":40.832797},{"c":40.535,"h":40.67,"l":40.535,"n":297,"o":40.67,"t":"2026-09-23T18:45:00Z","v":7607,"vw":40.617587},{"c":40.14,"h":40.54,"l":40.085,"n":450,"o":40.53,"t":"2026-09-23T19:00:00Z","v":18513,"vw":40.326593},{"c":40.36,"h":40.41,"l":40.13,"n":385,"o":40.14,"t":"2026-09-23T19:15:00Z","v":14514,"vw":40.266889},{"c":39.9,"h":40.31,"l":39.84,"n":688,"o":40.29,"t":"2026-09-23T19:30:00Z","v":28585,"vw":40.023716},{"c":40.24,"h":40.27,"l":39.87,"n":1918,"o":39.945,"t":"2026-09-23T19:45:00Z","v":95702,"vw":40.053109},{"c":40.24,"h":40.24,"l":40.24,"n":27,"o":40.24,"t":"2026-09-23T20:00:00Z","v":66449,"vw":40.24},{"c":39.99,"h":40.455,"l":39.88,"n":90,"o":40.24,"t":"2026-09-24T13:30:00Z","v":5115,"vw":40.207286},{"c":40,"h":40.5,"l":39.59,"n":373,"o":39.99,"t":"2026-09-24T13:45:00Z","v":25042,"vw":40.01618},{"c":39.82,"h":40.48,"l":39.67,"n":342,"o":39.99,"t":"2026-09-24T14:00:00Z","v":13630,"vw":39.950132},{"c":39.58,"h":39.815,"l":39.52,"n":218,"o":39.805,"t":"2026-09-24T14:15:00Z","v":8743,"vw":39.626647},{"c":39.44,"h":39.73,"l":39.44,"n":101,"o":39.555,"t":"2026-09-24T14:30:00Z","v":2829,"vw":39.561111},{"c":38.78,"h":39.375,"l":38.78,"n":180,"o":39.375,"t":"2026-09-24T14:45:00Z","v":7940,"vw":39.152036},{"c":39.075,"h":39.21,"l":38.73,"n":179,"o":38.73,"t":"2026-09-24T15:00:00Z","v":7553,"vw":39.005094},{"c":38.82,"h":38.97,"l":38.82,"n":138,"o":38.94,"t":"2026-09-24T15:15:00Z","v":3595,"vw":38.847374},{"c":38.53,"h":38.84,"l":38.44,"n":435,"o":38.81,"t":"2026-09-24T15:30:00Z","v":20241,"vw":38.643554},{"c":38.4225,"h":38.5,"l":38.18,"n":604,"o":38.5,"t":"2026-09-24T15:45:00Z","v":42522,"vw":38.34326},{"c":38.825,"h":38.83,"l":38.24,"n":338,"o":38.38,"t":"2026-09-24T16:00:00Z","v":15516,"vw":38.466996},{"c":39.3775,"h":39.78,"l":38.83,"n":417,"o":38.83,"t":"2026-09-24T16:15:00Z","v":14619,"vw":39.424362},{"c":39.66,"h":39.87,"l":39.185,"n":290,"o":39.375,"t":"2026-09-24T16:30:00Z","v":11394,"vw":39.527508},{"c":39.49,"h":39.69,"l":39.49,"n":172,"o":39.55,"t":"2026-09-24T16:45:00Z","v":6232,"vw":39.580167},{"c":39.6,"h":39.68,"l":39.4,"n":411,"o":39.47,"t":"2026-09-24T17:00:00Z","v":12776,"vw":39.555076},{"c":39.52,"h":39.6,"l":39.44,"n":204,"o":39.575,"t":"2026-09-24T17:15:00Z","v":5479,"vw":39.525371},{"c":39.6,"h":39.6,"l":39.41,"n":214,"o":39.47,"t":"2026-09-24T17:30:00Z","v":7826,"vw":39.489496},{"c":39.745,"h":39.745,"l":39.6,"n":236,"o":39.67,"t":"2026-09-24T17:45:00Z","v":6800,"vw":39.690605},{"c":39.585,"h":39.75,"l":39.51,"n":350,"o":39.69,"t":"2026-09-24T18:00:00Z","v":12489,"vw":39.616278},{"c":39.78,"h":39.88,"l":39.56,"n":312,"o":39.65,"t":"2026-09-24T18:15:00Z","v":9940,"vw":39.700834},{"c":39.6575,"h":39.925,"l":39.5,"n":387,"o":39.74,"t":"2026-09-24T18:30:00Z","v":16037,"vw":39.649169},{"c":39.845,"h":39.97,"l":39.6,"n":694,"o":39.74,"t":"2026-09-24T18:45:00Z","v":68976,"vw":39.670886},{"c":39.51,"h":39.845,"l":39.45,"n":469,"o":39.845,"t":"2026-09-24T19:00:00Z","v":14171,"vw":39.605568},{"c":39.59,"h":39.65,"l":39.5,"n":526,"o":39.51,"t":"2026-09-24T19:15:00Z","v":18770,"vw":39.569626},{"c":39.4,"h":39.67,"l":39.36,"n":929,"o":39.57,"t":"2026-09-24T19:30:00Z","v":43048,"vw":39.511449},{"c":39.69,"h":39.81,"l":39.37,"n":2184,"o":39.46,"t":"2026-09-24T19:45:00Z","v":98307,"vw":39.59459},{"c":39.7,"h":39.7,"l":39.7,"n":30,"o":39.7,"t":"2026-09-24T20:00:00Z","v":67697,"vw":39.7},{"c":39.7,"h":39.7,"l":39.7,"n":1,"o":39.7,"t":"2026-09-24T20:30:00Z","v":500,"vw":39.7},{"c":39.85,"h":40.04,"l":39.7,"n":68,"o":39.7,"t":"2026-09-25T13:30:00Z","v":4098,"vw":39.771278},{"c":39.74,"h":39.755,"l":39.7,"n":93,"o":39.75,"t":"2026-09-25T13:45:00Z","v":2260,"vw":39.734},{"c":39.91,"h":40.09,"l":39.475,"n":176,"o":39.745,"t":"2026-09-25T14:00:00Z","v":6810,"vw":39.752389},{"c":39.67,"h":40.09,"l":39.58,"n":165,"o":40.09,"t":"2026-09-25T14:15:00Z","v":7728,"vw":39.724307},{"c":39.91,"h":39.91,"l":39.495,"n":176,"o":39.495,"t":"2026-09-25T14:30:00Z","v":5917,"vw":39.683583},{"c":39.5725,"h":39.99,"l":39.5,"n":317,"o":39.98,"t":"2026-09-25T14:45:00Z","v":12114,"vw":39.741809},{"c":39.7,"h":39.98,"l":39.66,"n":187,"o":39.66,"t":"2026-09-25T15:00:00Z","v":4525,"vw":39.757083},{"c":39.81,"h":39.91,"l":39.72,"n":96,"o":39.74,"t":"2026-09-25T15:15:00Z","v":3249,"vw":39.795437},{"c":39.8,"h":39.95,"l":39.795,"n":128,"o":39.795,"t":"2026-09-25T15:30:00Z","v":3613,"vw":39.857559},{"c":40.1,"h":40.13,"l":39.83,"n":226,"o":39.835,"t":"2026-09-25T15:45:00Z","v":7012,"vw":39.92808},{"c":40.5,"h":40.665,"l":40.19,"n":437,"o":40.2,"t":"2026-09-25T16:00:00Z","v":17567,"vw":40.455827},{"c":40.52,"h":40.62,"l":40.31,"n":198,"o":40.475,"t":"2026-09-25T16:15:00Z","v":9215,"vw":40.426126},{"c":40.42,"h":40.55,"l":40.35,"n":214,"o":40.52,"t":"2026-09-25T16:30:00Z","v":6799,"vw":40.457775},{"c":40.215,"h":40.38,"l":40.185,"n":177,"o":40.37,"t":"2026-09-25T16:45:00Z","v":5150,"vw":40.284391},{"c":40.3599,"h":40.3599,"l":40.17,"n":126,"o":40.17,"t":"2026-09-25T17:00:00Z","v":7245,"vw":40.229284},{"c":40.22,"h":40.28,"l":40.19,"n":169,"o":40.28,"t":"2026-09-25T17:15:00Z","v":7816,"vw":40.224006},{"c":40.195,"h":40.22,"l":40.12,"n":195,"o":40.205,"t":"2026-09-25T17:30:00Z","v":8098,"vw":40.164675},{"c":40.22,"h":40.26,"l":40.2,"n":112,"o":40.25,"t":"2026-09-25T17:45:00Z","v":4431,"vw":40.224173},{"c":40.05,"h":40.22,"l":39.96,"n":280,"o":40.22,"t":"2026-09-25T18:00:00Z","v":12972,"vw":40.075081},{"c":40.18,"h":40.3,"l":40.12,"n":240,"o":40.12,"t":"2026-09-25T18:15:00Z","v":9384,"vw":40.198213},{"c":40.16,"h":40.32,"l":40.105,"n":338,"o":40.18,"t":"2026-09-25T18:30:00Z","v":16236,"vw":40.175882},{"c":40.015,"h":40.29,"l":39.92,"n":309,"o":40.23,"t":"2026-09-25T18:45:00Z","v":11757,"vw":40.09662},{"c":40.16,"h":40.26,"l":39.88,"n":422,"o":40.01,"t":"2026-09-25T19:00:00Z","v":20306,"vw":40.014427},{"c":40.47,"h":40.55,"l":40.15,"n":425,"o":40.15,"t":"2026-09-25T19:15:00Z","v":20834,"vw":40.337561},{"c":40.47,"h":40.655,"l":40.44,"n":431,"o":40.535,"t":"2026-09-25T19:30:00Z","v":27001,"vw":40.501008},{"c":40.56,"h":40.7,"l":40.4375,"n":1169,"o":40.52,"t":"2026-09-25T19:45:00Z","v":49621,"vw":40.583564},{"c":40.56,"h":40.56,"l":40.56,"n":33,"o":40.56,"t":"2026-09-25T20:00:00Z","v":62646,"vw":40.56},{"c":40.16,"h":40.16,"l":40.16,"n":3,"o":40.16,"t":"2026-09-28T12:00:00Z","v":164,"vw":40.16},{"c":39.815,"h":40.08,"l":39.41,"n":91,"o":39.71,"t":"2026-09-28T13:30:00Z","v":5283,"vw":39.721908},{"c":40.44,"h":40.45,"l":39.36,"n":83,"o":39.36,"t":"2026-09-28T13:45:00Z","v":2360,"vw":39.99914},{"c":40.5,"h":40.615,"l":40.12,"n":179,"o":40.44,"t":"2026-09-28T14:00:00Z","v":6825,"vw":40.408294},{"c":40.485,"h":40.63,"l":40.24,"n":189,"o":40.5,"t":"2026-09-28T14:15:00Z","v":9056,"vw":40.349153},{"c":40.36,"h":40.585,"l":40.36,"n":66,"o":40.58,"t":"2026-09-28T14:30:00Z","v":1613,"vw":40.434167},{"c":39.87,"h":40.26,"l":39.87,"n":157,"o":40.26,"t":"2026-09-28T14:45:00Z","v":3360,"vw":40.0913},{"c":39.5,"h":39.86,"l":39.425,"n":243,"o":39.77,"t":"2026-09-28T15:00:00Z","v":8526,"vw":39.576648},{"c":39.025,"h":39.435,"l":39.015,"n":240,"o":39.4,"t":"2026-09-28T15:15:00Z","v":10993,"vw":39.180962},{"c":39.03,"h":39.29,"l":39.03,"n":180,"o":39.13,"t":"2026-09-28T15:30:00Z","v":3002,"vw":39.127778},{"c":39.08,"h":39.11,"l":38.89,"n":183,"o":38.91,"t":"2026-09-28T15:45:00Z","v":7695,"vw":38.947398},{"c":39.54,"h":39.62,"l":39.02,"n":232,"o":39.14,"t":"2026-09-28T16:00:00Z","v":6174,"vw":39.291307},{"c":40.72,"h":40.84,"l":39.585,"n":384,"o":39.585,"t":"2026-09-28T16:15:00Z","v":15339,"vw":40.259772},{"c":40.58,"h":40.775,"l":40.375,"n":439,"o":40.76,"t":"2026-09-28T16:30:00Z","v":19060,"vw":40.587104},{"c":40.65,"h":40.7,"l":40.275,"n":382,"o":40.57,"t":"2026-09-28T16:45:00Z","v":13398,"vw":40.507451},{"c":40.66,"h":40.96,"l":40.285,"n":447,"o":40.66,"t":"2026-09-28T17:00:00Z","v":21367,"vw":40.566223},{"c":40.55,"h":40.78,"l":40.53,"n":249,"o":40.66,"t":"2026-09-28T17:15:00Z","v":9214,"vw":40.59958},{"c":40.59,"h":40.65,"l":40.52,"n":156,"o":40.59,"t":"2026-09-28T17:30:00Z","v":5376,"vw":40.580451},{"c":40.675,"h":40.69,"l":40.6,"n":198,"o":40.6,"t":"2026-09-28T17:45:00Z","v":5578,"vw":40.646169},{"c":40.84,"h":40.895,"l":40.64,"n":253,"o":40.64,"t":"2026-09-28T18:00:00Z","v":7626,"vw":40.755529},{"c":40.795,"h":40.9,"l":40.795,"n":176,"o":40.89,"t":"2026-09-28T18:15:00Z","v":4377,"vw":40.856919},{"c":40.73,"h":40.805,"l":40.71,"n":136,"o":40.71,"t":"2026-09-28T18:30:00Z","v":4028,"vw":40.754453},{"c":40.84,"h":40.88,"l":40.63,"n":302,"o":40.68,"t":"2026-09-28T18:45:00Z","v":11366,"vw":40.720457},{"c":40.695,"h":40.72,"l":40.655,"n":69,"o":40.72,"t":"2026-09-28T19:00:00Z","v":2375,"vw":40.691538},{"c":40.74,"h":40.78,"l":40.67,"n":275,"o":40.715,"t":"2026-09-28T19:15:00Z","v":7743,"vw":40.737723},{"c":40.76,"h":40.855,"l":40.675,"n":329,"o":40.74,"t":"2026-09-28T19:30:00Z","v":10098,"vw":40.749134},{"c":40.56,"h":40.74,"l":40.445,"n":1398,"o":40.69,"t":"2026-09-28T19:45:00Z","v":56939,"vw":40.584101},{"c":40.55,"h":40.55,"l":40.55,"n":32,"o":40.55,"t":"2026-09-28T20:00:00Z","v":71220,"vw":40.55},{"c":42.1483,"h":42.1483,"l":42.1483,"n":1,"o":42.1483,"t":"2026-09-29T12:45:00Z","v":100,"vw":42.1483},{"c":40.545,"h":40.8,"l":40.515,"n":34,"o":40.75,"t":"2026-09-29T13:30:00Z","v":3323,"vw":40.728258},{"c":40.19,"h":40.53,"l":40.19,"n":66,"o":40.53,"t":"2026-09-29T13:45:00Z","v":2216,"vw":40.35697},{"c":40.48,"h":40.68,"l":40.21,"n":98,"o":40.21,"t":"2026-09-29T14:00:00Z","v":3448,"vw":40.45403},{"c":40.56,"h":40.8557,"l":40.25,"n":211,"o":40.7,"t":"2026-09-29T14:15:00Z","v":7918,"vw":40.50656},{"c":40.8,"h":40.8,"l":40.39,"n":95,"o":40.54,"t":"2026-09-29T14:30:00Z","v":1947,"vw":40.510834},{"c":40.45,"h":40.69,"l":40.45,"n":73,"o":40.69,"t":"2026-09-29T14:45:00Z","v":1525,"vw":40.55},{"c":40.08,"h":40.54,"l":40.08,"n":103,"o":40.54,"t":"2026-09-29T15:00:00Z","v":2148,"vw":40.345015},{"c":40.02,"h":40.2499,"l":40.02,"n":51,"o":40.08,"t":"2026-09-29T15:15:00Z","v":1595,"vw":40.097767},{"c":39.905,"h":40.08,"l":39.89,"n":102,"o":39.975,"t":"2026-09-29T15:30:00Z","v":2733,"vw":39.976985},{"c":39.75,"h":40.06,"l":39.71,"n":228,"o":39.98,"t":"2026-09-29T15:45:00Z","v":6636,"vw":39.945369},{"c":39.59,"h":39.705,"l":39.59,"n":80,"o":39.66,"t":"2026-09-29T16:00:00Z","v":3235,"vw":39.677582},{"c":39.5502,"h":39.65,"l":39.475,"n":123,"o":39.59,"t":"2026-09-29T16:15:00Z","v":4360,"vw":39.566551},{"c":39.37,"h":39.52,"l":39.37,"n":69,"o":39.52,"t":"2026-09-29T16:30:00Z","v":1391,"vw":39.466},{"c":39.4,"h":39.4405,"l":39.28,"n":136,"o":39.28,"t":"2026-09-29T16:45:00Z","v":6821,"vw":39.336741},{"c":39.45,"h":39.58,"l":39.34,"n":233,"o":39.34,"t":"2026-09-29T17:00:00Z","v":8353,"vw":39.428633},{"c":39.72,"h":39.75,"l":39.41,"n":308,"o":39.41,"t":"2026-09-29T17:15:00Z","v":26802,"vw":39.672184},{"c":40.015,"h":40.05,"l":39.8551,"n":168,"o":39.8551,"t":"2026-09-29T17:30:00Z","v":5705,"vw":39.980775},{"c":40,"h":40.22,"l":39.9511,"n":177,"o":40.11,"t":"2026-09-29T17:45:00Z","v":4748,"vw":40.081144},{"c":39.96,"h":40.19,"l":39.8,"n":253,"o":40.05,"t":"2026-09-29T18:00:00Z","v":6795,"vw":39.982183},{"c":39.91,"h":39.93,"l":39.91,"n":28,"o":39.93,"t":"2026-09-29T18:15:00Z","v":779,"vw":39.923346},{"c":40.195,"h":40.195,"l":39.76,"n":247,"o":39.97,"t":"2026-09-29T18:30:00Z","v":5429,"vw":39.984028},{"c":40.02,"h":40.105,"l":39.915,"n":79,"o":40.105,"t":"2026-09-29T18:45:00Z","v":1660,"vw":40.046177},{"c":40,"h":40.04,"l":39.9525,"n":116,"o":39.9525,"t":"2026-09-29T19:00:00Z","v":2825,"vw":40.008305},{"c":40.16,"h":40.16,"l":39.95,"n":266,"o":39.95,"t":"2026-09-29T19:15:00Z","v":6842,"vw":40.031841},{"c":40.12,"h":40.23,"l":40.11,"n":453,"o":40.164,"t":"2026-09-29T19:30:00Z","v":10572,"vw":40.16362},{"c":40.04,"h":40.11,"l":39.86,"n":1577,"o":40.1,"t":"2026-09-29T19:45:00Z","v":54609,"vw":40.029426},{"c":40.01,"h":40.01,"l":40.01,"n":16,"o":40.01,"t":"2026-09-29T20:00:00Z","v":56314,"vw":40.01},{"c":40.49,"h":40.49,"l":40.49,"n":2,"o":40.49,"t":"2026-09-30T12:30:00Z","v":148,"vw":40.49},{"c":39.97,"h":40.43,"l":39.66,"n":105,"o":40.43,"t":"2026-09-30T13:30:00Z","v":6139,"vw":40.097339},{"c":40.2299,"h":40.23,"l":39.97,"n":69,"o":40.13,"t":"2026-09-30T13:45:00Z","v":1836,"vw":40.127714},{"c":40.56,"h":40.56,"l":40.1,"n":98,"o":40.1,"t":"2026-09-30T14:00:00Z","v":4526,"vw":40.369928},{"c":40.14,"h":40.555,"l":40.14,"n":112,"o":40.55,"t":"2026-09-30T14:15:00Z","v":5284,"vw":40.449085},{"c":40.06,"h":40.09,"l":40.06,"n":36,"o":40.09,"t":"2026-09-30T14:30:00Z","v":961,"vw":40.078478},{"c":40.105,"h":40.14,"l":40.105,"n":53,"o":40.14,"t":"2026-09-30T14:45:00Z","v":1326,"vw":40.116111},{"c":40.13,"h":40.315,"l":40.08,"n":133,"o":40.08,"t":"2026-09-30T15:00:00Z","v":5457,"vw":40.221881},{"c":39.89,"h":40.21,"l":39.89,"n":81,"o":40.2,"t":"2026-09-30T15:15:00Z","v":2061,"vw":40.1115},{"c":40.02,"h":40.125,"l":39.9723,"n":61,"o":39.9723,"t":"2026-09-30T15:30:00Z","v":2449,"vw":40.019734},{"c":40.1,"h":40.1,"l":40.09,"n":9,"o":40.09,"t":"2026-09-30T15:45:00Z","v":254,"vw":40.095},{"c":40.15,"h":40.17,"l":40.11,"n":88,"o":40.14,"t":"2026-09-30T16:00:00Z","v":1492,"vw":40.153083},{"c":40.385,"h":40.385,"l":40.09,"n":173,"o":40.09,"t":"2026-09-30T16:15:00Z","v":5272,"vw":40.261648},{"c":40.29,"h":40.32,"l":40.21,"n":74,"o":40.32,"t":"2026-09-30T16:30:00Z","v":1938,"vw":40.280909},{"c":40.17,"h":40.25,"l":40.17,"n":47,"o":40.25,"t":"2026-09-30T16:45:00Z","v":1653,"vw":40.202851},{"c":40.045,"h":40.16,"l":40.045,"n":55,"o":40.16,"t":"2026-09-30T17:00:00Z","v":1588,"vw":40.126875},{"c":40.04,"h":40.13,"l":39.9777,"n":157,"o":39.9777,"t":"2026-09-30T17:15:00Z","v":4619,"vw":40.076114},{"c":40.13,"h":40.13,"l":40.03,"n":104,"o":40.035,"t":"2026-09-30T17:30:00Z","v":2331,"vw":40.079161},{"c":40.105,"h":40.16,"l":40.105,"n":32,"o":40.16,"t":"2026-09-30T17:45:00Z","v":1269,"vw":40.149},{"c":40.065,"h":40.085,"l":40.01,"n":202,"o":40.085,"t":"2026-09-30T18:00:00Z","v":8227,"vw":40.063725},{"c":40.03,"h":40.13,"l":40.01,"n":106,"o":40.06,"t":"2026-09-30T18:15:00Z","v":3514,"vw":40.068107},{"c":40.02,"h":40.11,"l":40.02,"n":118,"o":40.05,"t":"2026-09-30T18:30:00Z","v":2359,"vw":40.056942},{"c":39.83,"h":40,"l":39.8,"n":154,"o":40,"t":"2026-09-30T18:45:00Z","v":3998,"vw":39.891092},{"c":39.76,"h":39.84,"l":39.73,"n":195,"o":39.81,"t":"2026-09-30T19:00:00Z","v":6072,"vw":39.791994},{"c":39.815,"h":39.855,"l":39.75,"n":248,"o":39.755,"t":"2026-09-30T19:15:00Z","v":6897,"vw":39.80845},{"c":39.67,"h":39.81,"l":39.66,"n":567,"o":39.74,"t":"2026-09-30T19:30:00Z","v":21313,"vw":39.735029},{"c":39.6,"h":39.74,"l":39.4901,"n":1316,"o":39.66,"t":"2026-09-30T19:45:00Z","v":53005,"vw":39.626493},{"c":39.6,"h":39.6,"l":39.6,"n":15,"o":39.6,"t":"2026-09-30T20:00:00Z","v":63321,"vw":39.6},{"c":38.87,"h":39.67,"l":38.87,"n":119,"o":39.58,"t":"2026-10-01T13:30:00Z","v":6864,"vw":39.277722},{"c":38.775,"h":39.25,"l":38.775,"n":201,"o":38.875,"t":"2026-10-01T13:45:00Z","v":7963,"vw":39.070222},{"c":38.63,"h":38.835,"l":38.52,"n":305,"o":38.78,"t":"2026-10-01T14:00:00Z","v":12113,"vw":38.655536},{"c":38.555,"h":38.78,"l":38.51,"n":506,"o":38.62,"t":"2026-10-01T14:15:00Z","v":61220,"vw":38.702428},{"c":38.27,"h":38.71,"l":38.26,"n":330,"o":38.63,"t":"2026-10-01T14:30:00Z","v":17730,"vw":38.468179},{"c":38.31,"h":38.38,"l":38.21,"n":247,"o":38.34,"t":"2026-10-01T14:45:00Z","v":9454,"vw":38.265762},{"c":38.355,"h":38.49,"l":38.21,"n":267,"o":38.41,"t":"2026-10-01T15:00:00Z","v":14878,"vw":38.313434},{"c":38.35,"h":38.66,"l":38.29,"n":206,"o":38.4,"t":"2026-10-01T15:15:00Z","v":9760,"vw":38.464017},{"c":38.47,"h":38.545,"l":38.3,"n":200,"o":38.3,"t":"2026-10-01T15:30:00Z","v":6317,"vw":38.443173},{"c":38.775,"h":38.775,"l":38.32,"n":229,"o":38.37,"t":"2026-10-01T15:45:00Z","v":5827,"vw":38.604322},{"c":38.9399,"h":38.9399,"l":38.66,"n":168,"o":38.69,"t":"2026-10-01T16:00:00Z","v":7836,"vw":38.764538},{"c":39.03,"h":39.04,"l":38.8,"n":124,"o":38.8,"t":"2026-10-01T16:15:00Z","v":2558,"vw":38.955488},{"c":39.065,"h":39.26,"l":39,"n":180,"o":39.03,"t":"2026-10-01T16:30:00Z","v":6629,"vw":39.108985},{"c":39.375,"h":39.41,"l":39.05,"n":211,"o":39.05,"t":"2026-10-01T16:45:00Z","v":7261,"vw":39.276679},{"c":39.545,"h":39.59,"l":39.46,"n":62,"o":39.46,"t":"2026-10-01T17:00:00Z","v":2278,"vw":39.570165},{"c":39.6,"h":39.8,"l":39.47,"n":192,"o":39.48,"t":"2026-10-01T17:15:00Z","v":5859,"vw":39.659012},{"c":39.82,"h":40.005,"l":39.74,"n":126,"o":39.74,"t":"2026-10-01T17:30:00Z","v":4223,"vw":39.844117},{"c":39.49,"h":39.87,"l":39.49,"n":269,"o":39.86,"t":"2026-10-01T17:45:00Z","v":8865,"vw":39.645524},{"c":39.73,"h":39.73,"l":39.39,"n":216,"o":39.49,"t":"2026-10-01T18:00:00Z","v":8277,"vw":39.507764},{"c":40.02,"h":40.055,"l":39.76,"n":177,"o":39.76,"t":"2026-10-01T18:15:00Z","v":7450,"vw":39.914955},{"c":39.71,"h":40.08,"l":39.71,"n":193,"o":39.96,"t":"2026-10-01T18:30:00Z","v":9321,"vw":39.932393},{"c":39.58,"h":39.95,"l":39.58,"n":175,"o":39.78,"t":"2026-10-01T18:45:00Z","v":11985,"vw":39.812275},{"c":39.59,"h":39.695,"l":39.59,"n":72,"o":39.695,"t":"2026-10-01T19:00:00Z","v":920,"vw":39.621},{"c":39.57,"h":39.6,"l":39.41,"n":312,"o":39.6,"t":"2026-10-01T19:15:00Z","v":8654,"vw":39.551585},{"c":39.335,"h":39.815,"l":39.335,"n":425,"o":39.5201,"t":"2026-10-01T19:30:00Z","v":17668,"vw":39.609504},{"c":39.76,"h":39.82,"l":39.34,"n":1383,"o":39.34,"t":"2026-10-01T19:45:00Z","v":44030,"vw":39.652589},{"c":39.73,"h":39.73,"l":39.73,"n":12,"o":39.73,"t":"2026-10-01T20:00:00Z","v":45947,"vw":39.73},{"c":40.64,"h":40.64,"l":40.64,"n":1,"o":40.64,"t":"2026-10-02T13:00:00Z","v":100,"vw":40.64},{"c":40.83,"h":41.38,"l":40.83,"n":195,"o":41.12,"t":"2026-10-02T13:30:00Z","v":6683,"vw":41.026342},{"c":40.395,"h":40.91,"l":40.395,"n":61,"o":40.695,"t":"2026-10-02T13:45:00Z","v":1716,"vw":40.615192},{"c":40.43,"h":40.43,"l":40.05,"n":39,"o":40.39,"t":"2026-10-02T14:00:00Z","v":938,"vw":40.356667},{"c":40.34,"h":40.485,"l":40.34,"n":35,"o":40.465,"t":"2026-10-02T14:15:00Z","v":723,"vw":40.43},{"c":40.42,"h":40.54,"l":40.27,"n":69,"o":40.27,"t":"2026-10-02T14:30:00Z","v":1799,"vw":40.448242},{"c":40.06,"h":40.525,"l":40.06,"n":214,"o":40.42,"t":"2026-10-02T14:45:00Z","v":5795,"vw":40.329629},{"c":39.65,"h":40.095,"l":39.65,"n":390,"o":40.03,"t":"2026-10-02T15:00:00Z","v":11857,"vw":39.879634},{"c":40.185,"h":40.385,"l":39.44,"n":363,"o":39.615,"t":"2026-10-02T15:15:00Z","v":13214,"vw":39.907914},{"c":40.17,"h":40.315,"l":40.05,"n":176,"o":40.315,"t":"2026-10-02T15:30:00Z","v":7155,"vw":40.145715},{"c":40.19,"h":40.2,"l":40.04,"n":134,"o":40.12,"t":"2026-10-02T15:45:00Z","v":4798,"vw":40.146745},{"c":40.14,"h":40.14,"l":40.01,"n":161,"o":40.12,"t":"2026-10-02T16:00:00Z","v":4529,"vw":40.08289},{"c":40,"h":40.01,"l":40,"n":54,"o":40.01,"t":"2026-10-02T16:15:00Z","v":1023,"vw":40.002778},{"c":39.91,"h":40.015,"l":39.91,"n":102,"o":39.94,"t":"2026-10-02T16:30:00Z","v":2654,"vw":39.938862},{"c":40.05,"h":40.05,"l":39.91,"n":52,"o":39.91,"t":"2026-10-02T16:45:00Z","v":2065,"vw":39.959405},{"c":40.03,"h":40.15,"l":40.03,"n":157,"o":40.09,"t":"2026-10-02T17:00:00Z","v":4664,"vw":40.113592},{"c":40.045,"h":40.265,"l":40.04,"n":208,"o":40.19,"t":"2026-10-02T17:15:00Z","v":7216,"vw":40.131595},{"c":40.19,"h":40.31,"l":40.0301,"n":54,"o":40.045,"t":"2026-10-02T17:30:00Z","v":1862,"vw":40.160471},{"c":40.12,"h":40.235,"l":40.12,"n":113,"o":40.21,"t":"2026-10-02T17:45:00Z","v":2409,"vw":40.17},{"c":40.2,"h":40.2,"l":40.19,"n":20,"o":40.19,"t":"2026-10-02T18:00:00Z","v":509,"vw":40.196875},{"c":40.16,"h":40.26,"l":40.12,"n":154,"o":40.12,"t":"2026-10-02T18:15:00Z","v":3758,"vw":40.216318},{"c":40.3375,"h":40.37,"l":40.285,"n":161,"o":40.285,"t":"2026-10-02T18:30:00Z","v":3551,"vw":40.333214},{"c":40.395,"h":40.395,"l":40.32,"n":159,"o":40.38,"t":"2026-10-02T18:45:00Z","v":3307,"vw":40.365006},{"c":40.37,"h":40.5,"l":40.37,"n":160,"o":40.49,"t":"2026-10-02T19:00:00Z","v":3700,"vw":40.422438},{"c":40.285,"h":40.39,"l":40.215,"n":330,"o":40.385,"t":"2026-10-02T19:15:00Z","v":7581,"vw":40.314479},{"c":40.62,"h":40.62,"l":40.33,"n":382,"o":40.37,"t":"2026-10-02T19:30:00Z","v":13297,"vw":40.466709},{"c":40.19,"h":40.51,"l":40.02,"n":1017,"o":40.51,"t":"2026-10-02T19:45:00Z","v":38748,"vw":40.204814},{"c":40.15,"h":40.15,"l":40.15,"n":26,"o":40.15,"t":"2026-10-02T20:00:00Z","v":66878,"vw":40.15},{"c":39.585,"h":40.2,"l":39.575,"n":115,"o":40.05,"t":"2026-10-05T13:30:00Z","v":6148,"vw":39.933922},{"c":39.635,"h":39.8,"l":39.5,"n":261,"o":39.585,"t":"2026-10-05T13:45:00Z","v":9863,"vw":39.601951},{"c":40.17,"h":40.17,"l":39.79,"n":81,"o":39.79,"t":"2026-10-05T14:00:00Z","v":3234,"vw":40.041689},{"c":40.77,"h":40.91,"l":40.34,"n":79,"o":40.34,"t":"2026-10-05T14:15:00Z","v":2585,"vw":40.66},{"c":40.62,"h":40.785,"l":40.24,"n":232,"o":40.785,"t":"2026-10-05T14:30:00Z","v":15961,"vw":40.458365},{"c":40.59,"h":40.92,"l":40.48,"n":67,"o":40.92,"t":"2026-10-05T14:45:00Z","v":1632,"vw":40.655},{"c":40.565,"h":40.565,"l":40.565,"n":12,"o":40.565,"t":"2026-10-05T15:00:00Z","v":234,"vw":40.565},{"c":40.6,"h":40.6,"l":40.42,"n":165,"o":40.55,"t":"2026-10-05T15:15:00Z","v":8598,"vw":40.536847},{"c":40.725,"h":40.725,"l":40.63,"n":61,"o":40.63,"t":"2026-10-05T15:30:00Z","v":1183,"vw":40.70057},{"c":40.84,"h":40.86,"l":40.57,"n":126,"o":40.6,"t":"2026-10-05T15:45:00Z","v":2968,"vw":40.714996},{"c":40.84,"h":40.84,"l":40.84,"n":24,"o":40.84,"t":"2026-10-05T16:00:00Z","v":1510,"vw":40.84},{"c":41.15,"h":41.15,"l":40.91,"n":136,"o":40.96,"t":"2026-10-05T16:15:00Z","v":4440,"vw":41.025398},{"c":41.26,"h":41.28,"l":41.18,"n":103,"o":41.18,"t":"2026-10-05T16:30:00Z","v":3840,"vw":41.20131},{"c":41.225,"h":41.3,"l":41.14,"n":118,"o":41.24,"t":"2026-10-05T16:45:00Z","v":1913,"vw":41.236404},{"c":41.29,"h":41.38,"l":41.13,"n":154,"o":41.13,"t":"2026-10-05T17:00:00Z","v":3623,"vw":41.303975},{"c":41.35,"h":41.37,"l":41.27,"n":175,"o":41.33,"t":"2026-10-05T17:15:00Z","v":4560,"vw":41.311688},{"c":41.125,"h":41.405,"l":41.055,"n":226,"o":41.3,"t":"2026-10-05T17:30:00Z","v":11809,"vw":41.222094},{"c":41.115,"h":41.115,"l":41.05,"n":53,"o":41.05,"t":"2026-10-05T17:45:00Z","v":1275,"vw":41.088},{"c":41.035,"h":41.115,"l":41,"n":92,"o":41.115,"t":"2026-10-05T18:00:00Z","v":2660,"vw":41.088476},{"c":41.08,"h":41.08,"l":40.91,"n":115,"o":41,"t":"2026-10-05T18:15:00Z","v":2632,"vw":40.988486},{"c":41.08,"h":41.08,"l":41.07,"n":34,"o":41.08,"t":"2026-10-05T18:30:00Z","v":725,"vw":41.077389},{"c":41.03,"h":41.14,"l":40.95,"n":179,"o":41.005,"t":"2026-10-05T18:45:00Z","v":6993,"vw":41.082797},{"c":40.985,"h":41.205,"l":40.85,"n":162,"o":41.085,"t":"2026-10-05T19:00:00Z","v":15361,"vw":40.956464},{"c":40.92,"h":41.01,"l":40.88,"n":242,"o":40.99,"t":"2026-10-05T19:15:00Z","v":7462,"vw":40.961221},{"c":40.645,"h":40.95,"l":40.6,"n":521,"o":40.9,"t":"2026-10-05T19:30:00Z","v":19234,"vw":40.775169},{"c":40.38,"h":40.67,"l":40.19,"n":1295,"o":40.58,"t":"2026-10-05T19:45:00Z","v":52172,"vw":40.355466},{"c":40.32,"h":40.41,"l":40.32,"n":19,"o":40.41,"t":"2026-10-05T20:00:00Z","v":91828,"vw":40.320101},{"c":40.34,"h":40.34,"l":40.34,"n":2,"o":40.34,"t":"2026-10-06T08:30:00Z","v":118,"vw":40.34},{"c":40.34,"h":40.34,"l":40.34,"n":2,"o":40.34,"t":"2026-10-06T09:00:00Z","v":118,"vw":40.34},{"c":40.41,"h":40.44,"l":40.41,"n":61,"o":40.44,"t":"2026-10-06T13:30:00Z","v":6947,"vw":40.439092},{"c":40.42,"h":40.67,"l":40.41,"n":92,"o":40.66,"t":"2026-10-06T13:45:00Z","v":2855,"vw":40.501507},{"c":40.75,"h":40.99,"l":40.63,"n":74,"o":40.63,"t":"2026-10-06T14:00:00Z","v":2657,"vw":40.713171},{"c":40.71,"h":40.81,"l":40.58,"n":56,"o":40.81,"t":"2026-10-06T14:15:00Z","v":1409,"vw":40.672947},{"c":40.785,"h":40.785,"l":40.575,"n":80,"o":40.575,"t":"2026-10-06T14:30:00Z","v":2447,"vw":40.682101},{"c":40.9,"h":40.9,"l":40.9,"n":7,"o":40.9,"t":"2026-10-06T14:45:00Z","v":153,"vw":40.9},{"c":40.95,"h":40.96,"l":40.8,"n":128,"o":40.9,"t":"2026-10-06T15:00:00Z","v":4011,"vw":40.898453},{"c":41.13,"h":41.13,"l":40.91,"n":133,"o":40.92,"t":"2026-10-06T15:15:00Z","v":4511,"vw":41.060108},{"c":41.06,"h":41.06,"l":41.03,"n":20,"o":41.03,"t":"2026-10-06T15:30:00Z","v":266,"vw":41.045},{"c":40.93,"h":41.05,"l":40.93,"n":107,"o":41.02,"t":"2026-10-06T15:45:00Z","v":3738,"vw":40.972474},{"c":41.285,"h":41.29,"l":40.99,"n":154,"o":40.99,"t":"2026-10-06T16:00:00Z","v":6449,"vw":41.147078},{"c":41.41,"h":41.41,"l":41.27,"n":59,"o":41.27,"t":"2026-10-06T16:15:00Z","v":1674,"vw":41.34134},{"c":41.45,"h":41.45,"l":41.35,"n":110,"o":41.425,"t":"2026-10-06T16:30:00Z","v":2501,"vw":41.393571},{"c":41.46,"h":41.5,"l":41.43,"n":85,"o":41.5,"t":"2026-10-06T16:45:00Z","v":2829,"vw":41.443165},{"c":41.42,"h":41.44,"l":41.345,"n":50,"o":41.44,"t":"2026-10-06T17:00:00Z","v":1318,"vw":41.408667},{"c":41.51,"h":41.52,"l":41.46,"n":66,"o":41.46,"t":"2026-10-06T17:15:00Z","v":2475,"vw":41.493418},{"c":41.22,"h":41.465,"l":41.22,"n":53,"o":41.465,"t":"2026-10-06T17:30:00Z","v":1901,"vw":41.375409},{"c":41.35,"h":41.35,"l":41.28,"n":42,"o":41.28,"t":"2026-10-06T17:45:00Z","v":1669,"vw":41.293636},{"c":41.285,"h":41.36,"l":41.25,"n":29,"o":41.27,"t":"2026-10-06T18:00:00Z","v":1191,"vw":41.295655},{"c":41.02,"h":41.285,"l":40.98,"n":324,"o":41.285,"t":"2026-10-06T18:15:00Z","v":14051,"vw":41.125201},{"c":41.0901,"h":41.11,"l":41.0393,"n":63,"o":41.09,"t":"2026-10-06T18:30:00Z","v":2009,"vw":41.087457},{"c":41.02,"h":41.15,"l":41.02,"n":51,"o":41.15,"t":"2026-10-06T18:45:00Z","v":1266,"vw":41.062447},{"c":41,"h":41.02,"l":41,"n":46,"o":41.02,"t":"2026-10-06T19:00:00Z","v":577,"vw":41.01},{"c":40.8975,"h":41.0499,"l":40.835,"n":330,"o":40.93,"t":"2026-10-06T19:15:00Z","v":12358,"vw":40.901008},{"c":40.7125,"h":40.9,"l":40.7125,"n":227,"o":40.8,"t":"2026-10-06T19:30:00Z","v":5448,"vw":40.83876},{"c":40.78,"h":40.94,"l":40.71,"n":1001,"o":40.77,"t":"2026-10-06T19:45:00Z","v":34300,"vw":40.778686},{"c":40.8,"h":40.8,"l":40.8,"n":30,"o":40.8,"t":"2026-10-06T20:00:00Z","v":74285,"vw":40.8},{"c":39.49,"h":40.135,"l":39.44,"n":98,"o":40.135,"t":"2026-10-07T13:30:00Z","v":5207,"vw":39.683752},{"c":39.285,"h":39.51,"l":39.0272,"n":146,"o":39.47,"t":"2026-10-07T13:45:00Z","v":8959,"vw":39.332436},{"c":39.09,"h":39.325,"l":38.915,"n":184,"o":39.325,"t":"2026-10-07T14:00:00Z","v":10933,"vw":39.11285},{"c":38.79,"h":39.09,"l":38.76,"n":299,"o":39.09,"t":"2026-10-07T14:15:00Z","v":18847,"vw":38.919135},{"c":38.9,"h":38.99,"l":38.76,"n":148,"o":38.76,"t":"2026-10-07T14:30:00Z","v":7326,"vw":38.894054},{"c":38.67,"h":38.895,"l":38.66,"n":133,"o":38.84,"t":"2026-10-07T14:45:00Z","v":9355,"vw":38.715762},{"c":38.67,"h":38.75,"l":38.605,"n":111,"o":38.605,"t":"2026-10-07T15:00:00Z","v":5587,"vw":38.681705},{"c":38.6,"h":38.69,"l":38.41,"n":264,"o":38.64,"t":"2026-10-07T15:15:00Z","v":20343,"vw":38.492457},{"c":38.63,"h":38.7,"l":38.44,"n":221,"o":38.44,"t":"2026-10-07T15:30:00Z","v":12761,"vw":38.603543},{"c":38.78,"h":38.78,"l":38.465,"n":176,"o":38.64,"t":"2026-10-07T15:45:00Z","v":7002,"vw":38.598723},{"c":38.76,"h":38.76,"l":38.73,"n":53,"o":38.74,"t":"2026-10-07T16:00:00Z","v":1593,"vw":38.75375},{"c":39.005,"h":39.005,"l":38.85,"n":109,"o":38.88,"t":"2026-10-07T16:15:00Z","v":3293,"vw":38.903599},{"c":38.975,"h":38.975,"l":38.975,"n":7,"o":38.975,"t":"2026-10-07T16:30:00Z","v":125,"vw":38.975},{"c":38.87,"h":39.07,"l":38.87,"n":75,"o":39.07,"t":"2026-10-07T16:45:00Z","v":1845,"vw":38.961818},{"c":38.95,"h":39.03,"l":38.84,"n":175,"o":38.91,"t":"2026-10-07T17:00:00Z","v":7240,"vw":38.948704},{"c":38.905,"h":38.905,"l":38.85,"n":81,"o":38.88,"t":"2026-10-07T17:15:00Z","v":2009,"vw":38.882347},{"c":38.86,"h":38.86,"l":38.75,"n":123,"o":38.85,"t":"2026-10-07T17:30:00Z","v":6614,"vw":38.813302},{"c":38.795,"h":38.795,"l":38.795,"n":28,"o":38.795,"t":"2026-10-07T17:45:00Z","v":714,"vw":38.795},{"c":38.565,"h":38.8,"l":38.565,"n":139,"o":38.72,"t":"2026-10-07T18:00:00Z","v":3552,"vw":38.734692},{"c":38.505,"h":38.58,"l":38.5,"n":156,"o":38.5,"t":"2026-10-07T18:15:00Z","v":4364,"vw":38.535606},{"c":38.34,"h":38.51,"l":38.251,"n":257,"o":38.505,"t":"2026-10-07T18:30:00Z","v":10660,"vw":38.375962},{"c":38.39,"h":38.43,"l":38.31,"n":182,"o":38.33,"t":"2026-10-07T18:45:00Z","v":5907,"vw":38.375785},{"c":38.4,"h":38.46,"l":38.2175,"n":290,"o":38.395,"t":"2026-10-07T19:00:00Z","v":15435,"vw":38.277087},{"c":38.47,"h":38.48,"l":38.35,"n":238,"o":38.42,"t":"2026-10-07T19:15:00Z","v":6260,"vw":38.416509},{"c":38.395,"h":38.54,"l":38.36,"n":322,"o":38.54,"t":"2026-10-07T19:30:00Z","v":9526,"vw":38.435162},{"c":38.42,"h":38.48,"l":38.25,"n":1280,"o":38.35,"t":"2026-10-07T19:45:00Z","v":52738,"vw":38.393663},{"c":38.43,"h":38.43,"l":38.43,"n":19,"o":38.43,"t":"2026-10-07T20:00:00Z","v":64173,"vw":38.43},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-08T08:15:00Z","v":157,"vw":38.05},{"c":38.35,"h":38.37,"l":37.91,"n":239,"o":38,"t":"2026-10-08T13:30:00Z","v":9672,"vw":38.119365},{"c":38.275,"h":38.49,"l":38.17,"n":280,"o":38.36,"t":"2026-10-08T13:45:00Z","v":16514,"vw":38.331398},{"c":38.5,"h":38.52,"l":38.35,"n":128,"o":38.35,"t":"2026-10-08T14:00:00Z","v":2969,"vw":38.442357},{"c":38.55,"h":38.55,"l":38.41,"n":161,"o":38.425,"t":"2026-10-08T14:15:00Z","v":5731,"vw":38.480438},{"c":38.25,"h":38.65,"l":38.22,"n":200,"o":38.54,"t":"2026-10-08T14:30:00Z","v":8536,"vw":38.502579},{"c":37.945,"h":38.205,"l":37.85,"n":283,"o":38.205,"t":"2026-10-08T14:45:00Z","v":14646,"vw":37.986392},{"c":37.57,"h":37.96,"l":37.57,"n":292,"o":37.82,"t":"2026-10-08T15:00:00Z","v":11791,"vw":37.728303},{"c":37.62,"h":37.63,"l":37.41,"n":408,"o":37.57,"t":"2026-10-08T15:15:00Z","v":18297,"vw":37.514987},{"c":37.62,"h":37.71,"l":37.52,"n":119,"o":37.58,"t":"2026-10-08T15:30:00Z","v":3641,"vw":37.615334},{"c":37.81,"h":37.81,"l":37.645,"n":125,"o":37.68,"t":"2026-10-08T15:45:00Z","v":3324,"vw":37.760724},{"c":37.88,"h":38.01,"l":37.78,"n":241,"o":37.81,"t":"2026-10-08T16:00:00Z","v":10757,"vw":37.908527},{"c":37.81,"h":38.26,"l":37.73,"n":318,"o":37.94,"t":"2026-10-08T16:15:00Z","v":14825,"vw":37.965883},{"c":37.52,"h":37.8,"l":37.52,"n":246,"o":37.8,"t":"2026-10-08T16:30:00Z","v":12252,"vw":37.621232},{"c":37.57,"h":37.635,"l":37.42,"n":443,"o":37.5,"t":"2026-10-08T16:45:00Z","v":19392,"vw":37.538471},{"c":37.39,"h":37.49,"l":37.06,"n":435,"o":37.49,"t":"2026-10-08T17:00:00Z","v":19404,"vw":37.237738},{"c":37.585,"h":37.9,"l":37.37,"n":418,"o":37.4,"t":"2026-10-08T17:15:00Z","v":22838,"vw":37.588707},{"c":37.805,"h":37.805,"l":37.415,"n":408,"o":37.53,"t":"2026-10-08T17:30:00Z","v":22992,"vw":37.57706},{"c":37.79,"h":37.83,"l":37.68,"n":283,"o":37.76,"t":"2026-10-08T17:45:00Z","v":15069,"vw":37.749854},{"c":37.84,"h":37.9,"l":37.67,"n":432,"o":37.79,"t":"2026-10-08T18:00:00Z","v":18339,"vw":37.742158},{"c":37.6,"h":37.875,"l":37.5,"n":374,"o":37.84,"t":"2026-10-08T18:15:00Z","v":18892,"vw":37.637956},{"c":37.63,"h":37.63,"l":37.46,"n":302,"o":37.505,"t":"2026-10-08T18:30:00Z","v":14238,"vw":37.522317},{"c":37.39,"h":37.66,"l":37.39,"n":592,"o":37.59,"t":"2026-10-08T18:45:00Z","v":22828,"vw":37.535879},{"c":37.41,"h":37.475,"l":37.35,"n":509,"o":37.4,"t":"2026-10-08T19:00:00Z","v":24931,"vw":37.398364},{"c":37.545,"h":37.575,"l":37.365,"n":592,"o":37.42,"t":"2026-10-08T19:15:00Z","v":23237,"vw":37.491003},{"c":37.51,"h":37.675,"l":37.45,"n":626,"o":37.5525,"t":"2026-10-08T19:30:00Z","v":28374,"vw":37.559016},{"c":37.46,"h":37.67,"l":37.4,"n":1731,"o":37.52,"t":"2026-10-08T19:45:00Z","v":102143,"vw":37.48958},{"c":37.48,"h":37.48,"l":37.48,"n":34,"o":37.48,"t":"2026-10-08T20:00:00Z","v":199416,"vw":37.48},{"c":36.75,"h":37.605,"l":36.72,"n":193,"o":37.45,"t":"2026-10-09T13:30:00Z","v":11699,"vw":37.109317},{"c":37.17,"h":37.32,"l":36.76,"n":333,"o":36.76,"t":"2026-10-09T13:45:00Z","v":34608,"vw":37.000558},{"c":37.19,"h":37.49,"l":37.07,"n":165,"o":37.07,"t":"2026-10-09T14:00:00Z","v":8572,"vw":37.275157},{"c":37.25,"h":37.4,"l":37.05,"n":196,"o":37.29,"t":"2026-10-09T14:15:00Z","v":10841,"vw":37.1863},{"c":37.29,"h":37.29,"l":37.125,"n":107,"o":37.21,"t":"2026-10-09T14:30:00Z","v":6109,"vw":37.206297},{"c":37.25,"h":37.26,"l":37.09,"n":194,"o":37.23,"t":"2026-10-09T14:45:00Z","v":10566,"vw":37.182603},{"c":37.26,"h":37.34,"l":37.17,"n":155,"o":37.25,"t":"2026-10-09T15:00:00Z","v":6479,"vw":37.276252},{"c":37.07,"h":37.28,"l":37.07,"n":154,"o":37.28,"t":"2026-10-09T15:15:00Z","v":5044,"vw":37.1964},{"c":37.1,"h":37.1,"l":37,"n":106,"o":37.07,"t":"2026-10-09T15:30:00Z","v":4151,"vw":37.033518},{"c":37.08,"h":37.2,"l":37.05,"n":186,"o":37.07,"t":"2026-10-09T15:45:00Z","v":5747,"vw":37.087135},{"c":37.08,"h":37.11,"l":37.01,"n":223,"o":37.065,"t":"2026-10-09T16:00:00Z","v":6950,"vw":37.07729},{"c":36.95,"h":37.19,"l":36.9,"n":179,"o":37.09,"t":"2026-10-09T16:15:00Z","v":6301,"vw":37.025593},{"c":36.935,"h":37.025,"l":36.92,"n":113,"o":37.025,"t":"2026-10-09T16:30:00Z","v":3954,"vw":36.949286},{"c":36.845,"h":36.96,"l":36.845,"n":209,"o":36.96,"t":"2026-10-09T16:45:00Z","v":6380,"vw":36.867092},{"c":36.77,"h":36.89,"l":36.72,"n":319,"o":36.83,"t":"2026-10-09T17:00:00Z","v":13491,"vw":36.81885},{"c":36.7275,"h":36.8745,"l":36.66,"n":330,"o":36.8,"t":"2026-10-09T17:15:00Z","v":14017,"vw":36.769663},{"c":36.795,"h":36.8,"l":36.6424,"n":229,"o":36.73,"t":"2026-10-09T17:30:00Z","v":10625,"vw":36.70089},{"c":37,"h":37.05,"l":36.8001,"n":244,"o":36.88,"t":"2026-10-09T17:45:00Z","v":5300,"vw":36.909978},{"c":36.915,"h":37.13,"l":36.915,"n":286,"o":37.13,"t":"2026-10-09T18:00:00Z","v":8011,"vw":36.995251},{"c":37.04,"h":37.04,"l":36.93,"n":273,"o":36.93,"t":"2026-10-09T18:15:00Z","v":4252,"vw":36.984261},{"c":36.87,"h":37.04,"l":36.85,"n":319,"o":37.04,"t":"2026-10-09T18:30:00Z","v":9239,"vw":36.908258},{"c":37.06,"h":37.06,"l":36.9,"n":295,"o":36.9,"t":"2026-10-09T18:45:00Z","v":10800,"vw":36.965099},{"c":36.875,"h":37.06,"l":36.7,"n":478,"o":37.05,"t":"2026-10-09T19:00:00Z","v":32767,"vw":36.83755},{"c":36.8525,"h":36.89,"l":36.74,"n":285,"o":36.86,"t":"2026-10-09T19:15:00Z","v":9038,"vw":36.817902},{"c":36.75,"h":36.89,"l":36.66,"n":513,"o":36.89,"t":"2026-10-09T19:30:00Z","v":20194,"vw":36.754044},{"c":36.64,"h":36.77,"l":36.55,"n":1604,"o":36.7,"t":"2026-10-09T19:45:00Z","v":77281,"vw":36.657686},{"c":36.66,"h":36.66,"l":36.66,"n":36,"o":36.66,"t":"2026-10-09T20:00:00Z","v":69115,"vw":36.66},{"c":36.445,"h":36.85,"l":36.12,"n":137,"o":36.36,"t":"2026-10-12T13:30:00Z","v":8500,"vw":36.386199},{"c":36.545,"h":36.65,"l":36.44,"n":53,"o":36.44,"t":"2026-10-12T13:45:00Z","v":1835,"vw":36.486896},{"c":36.99,"h":37.08,"l":36.55,"n":143,"o":36.67,"t":"2026-10-12T14:00:00Z","v":5101,"vw":36.844029},{"c":37.24,"h":37.28,"l":36.87,"n":184,"o":36.965,"t":"2026-10-12T14:15:00Z","v":11090,"vw":36.976251},{"c":37.185,"h":37.27,"l":37.11,"n":150,"o":37.23,"t":"2026-10-12T14:30:00Z","v":3034,"vw":37.191667},{"c":37.255,"h":37.39,"l":37.185,"n":149,"o":37.185,"t":"2026-10-12T14:45:00Z","v":3663,"vw":37.249644},{"c":37.51,"h":37.6,"l":37.19,"n":375,"o":37.29,"t":"2026-10-12T15:00:00Z","v":39053,"vw":37.293539},{"c":37.46,"h":37.59,"l":37.37,"n":195,"o":37.51,"t":"2026-10-12T15:15:00Z","v":6369,"vw":37.443647},{"c":37.68,"h":37.77,"l":37.48,"n":218,"o":37.48,"t":"2026-10-12T15:30:00Z","v":14616,"vw":37.679307},{"c":37.45,"h":37.59,"l":37.36,"n":255,"o":37.59,"t":"2026-10-12T15:45:00Z","v":8862,"vw":37.499454},{"c":37.38,"h":37.53,"l":37.33,"n":131,"o":37.52,"t":"2026-10-12T16:00:00Z","v":4894,"vw":37.4575},{"c":37.48,"h":37.5,"l":37.37,"n":97,"o":37.37,"t":"2026-10-12T16:15:00Z","v":5690,"vw":37.458909},{"c":37.42,"h":37.52,"l":37.39,"n":186,"o":37.45,"t":"2026-10-12T16:30:00Z","v":4438,"vw":37.447244},{"c":37.485,"h":37.54,"l":37.41,"n":180,"o":37.48,"t":"2026-10-12T16:45:00Z","v":8374,"vw":37.49958},{"c":37.36,"h":37.47,"l":37.2858,"n":351,"o":37.47,"t":"2026-10-12T17:00:00Z","v":14873,"vw":37.367454},{"c":37.23,"h":37.415,"l":37.23,"n":232,"o":37.35,"t":"2026-10-12T17:15:00Z","v":9380,"vw":37.306302},{"c":37.31,"h":37.32,"l":37.24,"n":75,"o":37.24,"t":"2026-10-12T17:30:00Z","v":2518,"vw":37.270667},{"c":37.205,"h":37.33,"l":37.15,"n":198,"o":37.2975,"t":"2026-10-12T17:45:00Z","v":8330,"vw":37.228676},{"c":37.2,"h":37.28,"l":37.16,"n":321,"o":37.21,"t":"2026-10-12T18:00:00Z","v":15175,"vw":37.235537},{"c":37.21,"h":37.245,"l":37.17,"n":230,"o":37.195,"t":"2026-10-12T18:15:00Z","v":7553,"vw":37.20187},{"c":37.22,"h":37.28,"l":37.2,"n":293,"o":37.2,"t":"2026-10-12T18:30:00Z","v":12849,"vw":37.229619},{"c":37.1751,"h":37.23,"l":37.14,"n":232,"o":37.195,"t":"2026-10-12T18:45:00Z","v":7567,"vw":37.185001},{"c":37.09,"h":37.21,"l":37.07,"n":296,"o":37.15,"t":"2026-10-12T19:00:00Z","v":13141,"vw":37.106524},{"c":36.93,"h":37.07,"l":36.93,"n":310,"o":37.07,"t":"2026-10-12T19:15:00Z","v":8589,"vw":36.995042},{"c":36.735,"h":36.91,"l":36.715,"n":471,"o":36.91,"t":"2026-10-12T19:30:00Z","v":19878,"vw":36.847621},{"c":36.86,"h":37.06,"l":36.74,"n":1180,"o":36.74,"t":"2026-10-12T19:45:00Z","v":47684,"vw":36.890146},{"c":36.89,"h":36.89,"l":36.89,"n":27,"o":36.89,"t":"2026-10-12T20:00:00Z","v":63167,"vw":36.89},{"c":37.515,"h":37.86,"l":36.94,"n":99,"o":37.05,"t":"2026-10-13T13:30:00Z","v":13252,"vw":37.239728},{"c":36.81,"h":37.51,"l":36.78,"n":150,"o":37.19,"t":"2026-10-13T13:45:00Z","v":27283,"vw":37.054582},{"c":36.97,"h":37.07,"l":36.865,"n":137,"o":37.04,"t":"2026-10-13T14:00:00Z","v":6739,"vw":37.00014},{"c":36.72,"h":36.915,"l":36.715,"n":76,"o":36.915,"t":"2026-10-13T14:15:00Z","v":2495,"vw":36.821807},{"c":36.61,"h":36.715,"l":36.61,"n":23,"o":36.715,"t":"2026-10-13T14:30:00Z","v":1066,"vw":36.672863},{"c":36.595,"h":36.71,"l":36.5101,"n":139,"o":36.61,"t":"2026-10-13T14:45:00Z","v":6187,"vw":36.6257},{"c":36.58,"h":36.76,"l":36.58,"n":123,"o":36.65,"t":"2026-10-13T15:00:00Z","v":3304,"vw":36.644425},{"c":36.295,"h":36.57,"l":36.05,"n":464,"o":36.505,"t":"2026-10-13T15:15:00Z","v":32604,"vw":36.238616},{"c":36.14,"h":36.32,"l":36.1,"n":143,"o":36.32,"t":"2026-10-13T15:30:00Z","v":3178,"vw":36.229708},{"c":35.89,"h":36.115,"l":35.89,"n":211,"o":36.1,"t":"2026-10-13T15:45:00Z","v":6788,"vw":35.996386},{"c":36.14,"h":36.175,"l":35.94,"n":290,"o":35.94,"t":"2026-10-13T16:00:00Z","v":15578,"vw":36.017785},{"c":36.22,"h":36.26,"l":36.09,"n":146,"o":36.17,"t":"2026-10-13T16:15:00Z","v":5165,"vw":36.185773},{"c":36.42,"h":36.47,"l":36.26,"n":94,"o":36.26,"t":"2026-10-13T16:30:00Z","v":2527,"vw":36.32581},{"c":36.47,"h":36.52,"l":36.36,"n":172,"o":36.38,"t":"2026-10-13T16:45:00Z","v":5610,"vw":36.431164},{"c":36.47,"h":36.51,"l":36.435,"n":169,"o":36.45,"t":"2026-10-13T17:00:00Z","v":4957,"vw":36.458051},{"c":36.495,"h":36.6,"l":36.495,"n":178,"o":36.51,"t":"2026-10-13T17:15:00Z","v":6255,"vw":36.552848},{"c":36.565,"h":36.6,"l":36.495,"n":77,"o":36.495,"t":"2026-10-13T17:30:00Z","v":3224,"vw":36.555582},{"c":36.38,"h":36.57,"l":36.37,"n":195,"o":36.525,"t":"2026-10-13T17:45:00Z","v":7914,"vw":36.448647},{"c":36.675,"h":36.87,"l":36.42,"n":205,"o":36.42,"t":"2026-10-13T18:00:00Z","v":5803,"vw":36.640091},{"c":36.75,"h":36.75,"l":36.64,"n":192,"o":36.675,"t":"2026-10-13T18:15:00Z","v":5039,"vw":36.693713},{"c":36.82,"h":36.85,"l":36.77,"n":180,"o":36.8,"t":"2026-10-13T18:30:00Z","v":6008,"vw":36.801689},{"c":36.95,"h":37.085,"l":36.79,"n":279,"o":36.79,"t":"2026-10-13T18:45:00Z","v":6317,"vw":36.901408},{"c":37.1,"h":37.15,"l":36.92,"n":186,"o":36.96,"t":"2026-10-13T19:00:00Z","v":8012,"vw":37.024898},{"c":37.01,"h":37.15,"l":37.01,"n":496,"o":37.065,"t":"2026-10-13T19:15:00Z","v":20211,"vw":37.073315},{"c":36.95,"h":37.065,"l":36.945,"n":394,"o":36.945,"t":"2026-10-13T19:30:00Z","v":10922,"vw":37.016073},{"c":37.05,"h":37.135,"l":36.97,"n":1238,"o":36.98,"t":"2026-10-13T19:45:00Z","v":53352,"vw":37.075138},{"c":37.1,"h":37.1,"l":37.1,"n":22,"o":37.1,"t":"2026-10-13T20:00:00Z","v":99093,"vw":37.1},{"c":36.11,"h":36.3219,"l":35.89,"n":97,"o":36.2,"t":"2026-10-14T13:30:00Z","v":9689,"vw":36.113393},{"c":35.99,"h":36.18,"l":35.94,"n":74,"o":36.15,"t":"2026-10-14T13:45:00Z","v":4533,"vw":36.037426},{"c":36.095,"h":36.29,"l":35.83,"n":462,"o":35.98,"t":"2026-10-14T14:00:00Z","v":29522,"vw":35.95686},{"c":35.9,"h":36.04,"l":35.895,"n":85,"o":35.98,"t":"2026-10-14T14:15:00Z","v":4373,"vw":35.982243},{"c":36.27,"h":36.42,"l":35.97,"n":125,"o":36.05,"t":"2026-10-14T14:30:00Z","v":4174,"vw":36.18009},{"c":35.72,"h":36.26,"l":35.72,"n":243,"o":36.26,"t":"2026-10-14T14:45:00Z","v":17022,"vw":35.969964},{"c":35.88,"h":35.92,"l":35.775,"n":75,"o":35.79,"t":"2026-10-14T15:00:00Z","v":5484,"vw":35.80567},{"c":35.8517,"h":35.95,"l":35.83,"n":144,"o":35.875,"t":"2026-10-14T15:15:00Z","v":5221,"vw":35.890079},{"c":35.84,"h":35.84,"l":35.73,"n":227,"o":35.8,"t":"2026-10-14T15:30:00Z","v":14427,"vw":35.753368},{"c":35.83,"h":35.87,"l":35.75,"n":146,"o":35.8,"t":"2026-10-14T15:45:00Z","v":4124,"vw":35.814008},{"c":35.945,"h":35.95,"l":35.8,"n":141,"o":35.82,"t":"2026-10-14T16:00:00Z","v":3511,"vw":35.8625},{"c":35.82,"h":35.925,"l":35.74,"n":219,"o":35.925,"t":"2026-10-14T16:15:00Z","v":16241,"vw":35.811038},{"c":35.8025,"h":35.84,"l":35.63,"n":241,"o":35.76,"t":"2026-10-14T16:30:00Z","v":14018,"vw":35.728302},{"c":36,"h":36,"l":35.83,"n":167,"o":35.83,"t":"2026-10-14T16:45:00Z","v":4869,"vw":35.928937},{"c":35.965,"h":36.08,"l":35.93,"n":145,"o":36.06,"t":"2026-10-14T17:00:00Z","v":4665,"vw":35.999885},{"c":36.15,"h":36.15,"l":35.97,"n":183,"o":35.97,"t":"2026-10-14T17:15:00Z","v":5725,"vw":36.020969},{"c":36.095,"h":36.14,"l":36.0302,"n":140,"o":36.14,"t":"2026-10-14T17:30:00Z","v":4239,"vw":36.081167},{"c":36.275,"h":36.275,"l":36.02,"n":272,"o":36.095,"t":"2026-10-14T17:45:00Z","v":7999,"vw":36.102094},{"c":36.13,"h":36.16,"l":36.015,"n":278,"o":36.15,"t":"2026-10-14T18:00:00Z","v":6921,"vw":36.081406},{"c":36.3,"h":36.3,"l":36.16,"n":237,"o":36.16,"t":"2026-10-14T18:15:00Z","v":6695,"vw":36.23756},{"c":36.41,"h":36.41,"l":36.29,"n":195,"o":36.335,"t":"2026-10-14T18:30:00Z","v":6264,"vw":36.329024},{"c":36.66,"h":36.705,"l":36.41,"n":351,"o":36.41,"t":"2026-10-14T18:45:00Z","v":18310,"vw":36.504702},{"c":36.78,"h":36.79,"l":36.66,"n":338,"o":36.66,"t":"2026-10-14T19:00:00Z","v":9316,"vw":36.72975},{"c":36.8,"h":36.92,"l":36.72,"n":496,"o":36.78,"t":"2026-10-14T19:15:00Z","v":15497,"vw":36.826691},{"c":36.56,"h":36.82,"l":36.43,"n":622,"o":36.795,"t":"2026-10-14T19:30:00Z","v":53445,"vw":36.591749},{"c":36.69,"h":36.8,"l":36.46,"n":1375,"o":36.52,"t":"2026-10-14T19:45:00Z","v":64518,"vw":36.650807},{"c":36.68,"h":36.68,"l":36.68,"n":19,"o":36.68,"t":"2026-10-14T20:00:00Z","v":92993,"vw":36.68},{"c":37.08,"h":37.08,"l":37.08,"n":2,"o":37.08,"t":"2026-10-15T10:00:00Z","v":221,"vw":37.08},{"c":36.8714,"h":36.8714,"l":36.8714,"n":1,"o":36.8714,"t":"2026-10-15T12:00:00Z","v":200,"vw":36.8714},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-10-15T13:15:00Z","v":221,"vw":36.6},{"c":37.85,"h":38.04,"l":36.7,"n":309,"o":37.01,"t":"2026-10-15T13:30:00Z","v":29488,"vw":37.502679},{"c":38.59,"h":38.64,"l":37.91,"n":480,"o":38.14,"t":"2026-10-15T13:45:00Z","v":45123,"vw":38.402927},{"c":38.925,"h":39.18,"l":38.77,"n":384,"o":38.78,"t":"2026-10-15T14:00:00Z","v":41255,"vw":38.898436},{"c":39.19,"h":39.53,"l":38.85,"n":433,"o":38.89,"t":"2026-10-15T14:15:00Z","v":41481,"vw":39.256758},{"c":39.3722,"h":39.4966,"l":39.18,"n":313,"o":39.32,"t":"2026-10-15T14:30:00Z","v":10997,"vw":39.365263},{"c":39.27,"h":39.42,"l":39.06,"n":304,"o":39.265,"t":"2026-10-15T14:45:00Z","v":16957,"vw":39.268959},{"c":39.47,"h":39.544,"l":39.25,"n":403,"o":39.28,"t":"2026-10-15T15:00:00Z","v":24820,"vw":39.433294},{"c":39.66,"h":39.8,"l":39.35,"n":365,"o":39.48,"t":"2026-10-15T15:15:00Z","v":21153,"vw":39.535627},{"c":39.91,"h":39.91,"l":39.41,"n":247,"o":39.625,"t":"2026-10-15T15:30:00Z","v":6566,"vw":39.641414},{"c":39.54,"h":39.86,"l":39.38,"n":238,"o":39.86,"t":"2026-10-15T15:45:00Z","v":10785,"vw":39.657453},{"c":39.4,"h":39.55,"l":39.23,"n":266,"o":39.42,"t":"2026-10-15T16:00:00Z","v":7585,"vw":39.373366},{"c":39.07,"h":39.315,"l":39.06,"n":230,"o":39.315,"t":"2026-10-15T16:15:00Z","v":7983,"vw":39.189937},{"c":38.91,"h":39.06,"l":38.79,"n":451,"o":39.015,"t":"2026-10-15T16:30:00Z","v":15035,"vw":38.944546},{"c":38.625,"h":39.03,"l":38.28,"n":317,"o":39.03,"t":"2026-10-15T16:45:00Z","v":14476,"vw":38.709179},{"c":38.675,"h":38.76,"l":38.52,"n":420,"o":38.52,"t":"2026-10-15T17:00:00Z","v":15403,"vw":38.707738},{"c":38.73,"h":38.735,"l":38.665,"n":311,"o":38.665,"t":"2026-10-15T17:15:00Z","v":10349,"vw":38.713131},{"c":38.81,"h":38.88,"l":38.73,"n":349,"o":38.73,"t":"2026-10-15T17:30:00Z","v":15181,"vw":38.790203},{"c":38.75,"h":38.83,"l":38.62,"n":259,"o":38.81,"t":"2026-10-15T17:45:00Z","v":11903,"vw":38.745548},{"c":38.73,"h":38.79,"l":38.67,"n":344,"o":38.75,"t":"2026-10-15T18:00:00Z","v":10592,"vw":38.731986},{"c":38.69,"h":38.8,"l":38.66,"n":293,"o":38.73,"t":"2026-10-15T18:15:00Z","v":9893,"vw":38.726473},{"c":38.52,"h":38.88,"l":38.43,"n":696,"o":38.66,"t":"2026-10-15T18:30:00Z","v":39119,"vw":38.665861},{"c":38.5,"h":38.55,"l":38.33,"n":305,"o":38.52,"t":"2026-10-15T18:45:00Z","v":32327,"vw":38.474525},{"c":38.84,"h":38.84,"l":38.5,"n":574,"o":38.51,"t":"2026-10-15T19:00:00Z","v":58110,"vw":38.575678},{"c":38.81,"h":39.069,"l":38.54,"n":631,"o":38.99,"t":"2026-10-15T19:15:00Z","v":39089,"vw":38.703453},{"c":39.22,"h":39.35,"l":38.81,"n":631,"o":38.81,"t":"2026-10-15T19:30:00Z","v":23559,"vw":39.107668},{"c":39.215,"h":39.52,"l":39.15,"n":2164,"o":39.27,"t":"2026-10-15T19:45:00Z","v":103864,"vw":39.306315},{"c":39.25,"h":39.25,"l":39.25,"n":27,"o":39.25,"t":"2026-10-15T20:00:00Z","v":104965,"vw":39.25},{"c":39.735,"h":39.735,"l":38.79,"n":121,"o":39.1,"t":"2026-10-16T13:30:00Z","v":13027,"vw":39.171775},{"c":39.92,"h":40.03,"l":39.8,"n":56,"o":39.84,"t":"2026-10-16T13:45:00Z","v":3183,"vw":39.847101},{"c":39.17,"h":39.965,"l":39.08,"n":191,"o":39.86,"t":"2026-10-16T14:00:00Z","v":7270,"vw":39.505331},{"c":39.25,"h":39.25,"l":38.97,"n":43,"o":39.09,"t":"2026-10-16T14:15:00Z","v":1669,"vw":39.1401},{"c":38.45,"h":39.07,"l":38.45,"n":93,"o":39.07,"t":"2026-10-16T14:30:00Z","v":3237,"vw":38.774755},{"c":39.03,"h":39.03,"l":38.43,"n":165,"o":38.58,"t":"2026-10-16T14:45:00Z","v":14766,"vw":38.701605},{"c":38.88,"h":39.16,"l":38.87,"n":122,"o":39.09,"t":"2026-10-16T15:00:00Z","v":3506,"vw":38.975882},{"c":38.75,"h":38.89,"l":38.56,"n":144,"o":38.87,"t":"2026-10-16T15:15:00Z","v":6231,"vw":38.750114},{"c":38.22,"h":38.66,"l":38.22,"n":93,"o":38.64,"t":"2026-10-16T15:30:00Z","v":2392,"vw":38.483145},{"c":37.935,"h":38.52,"l":37.93,"n":256,"o":38.325,"t":"2026-10-16T15:45:00Z","v":9969,"vw":38.209292},{"c":38.45,"h":38.45,"l":37.92,"n":361,"o":37.935,"t":"2026-10-16T16:00:00Z","v":16425,"vw":38.194618},{"c":38.515,"h":38.55,"l":38.38,"n":200,"o":38.52,"t":"2026-10-16T16:15:00Z","v":9528,"vw":38.48749},{"c":38.605,"h":38.64,"l":38.33,"n":375,"o":38.515,"t":"2026-10-16T16:30:00Z","v":27604,"vw":38.530614},{"c":37.91,"h":38.61,"l":37.91,"n":276,"o":38.605,"t":"2026-10-16T16:45:00Z","v":12555,"vw":38.383962},{"c":37.93,"h":38.03,"l":37.64,"n":224,"o":37.955,"t":"2026-10-16T17:00:00Z","v":8678,"vw":37.865781},{"c":37.82,"h":37.95,"l":37.695,"n":216,"o":37.935,"t":"2026-10-16T17:15:00Z","v":14174,"vw":37.878711},{"c":37.94,"h":38,"l":37.58,"n":340,"o":37.74,"t":"2026-10-16T17:30:00Z","v":16512,"vw":37.769679},{"c":37.845,"h":37.94,"l":37.78,"n":229,"o":37.94,"t":"2026-10-16T17:45:00Z","v":15451,"vw":37.906241},{"c":37.71,"h":37.72,"l":37.6,"n":91,"o":37.72,"t":"2026-10-16T18:00:00Z","v":3055,"vw":37.65516},{"c":37.61,"h":37.79,"l":37.6,"n":357,"o":37.79,"t":"2026-10-16T18:15:00Z","v":18584,"vw":37.696365},{"c":37.71,"h":37.74,"l":37.56,"n":184,"o":37.61,"t":"2026-10-16T18:30:00Z","v":6388,"vw":37.605429},{"c":37.895,"h":37.895,"l":37.715,"n":196,"o":37.715,"t":"2026-10-16T18:45:00Z","v":7288,"vw":37.79313},{"c":37.96,"h":38.03,"l":37.85,"n":386,"o":37.895,"t":"2026-10-16T19:00:00Z","v":13994,"vw":37.930131},{"c":38.075,"h":38.11,"l":37.975,"n":417,"o":37.98,"t":"2026-10-16T19:15:00Z","v":13740,"vw":38.068131},{"c":37.88,"h":38.075,"l":37.845,"n":370,"o":38.075,"t":"2026-10-16T19:30:00Z","v":12841,"vw":37.971089},{"c":37.94,"h":38.12,"l":37.7,"n":1648,"o":37.875,"t":"2026-10-16T19:45:00Z","v":84438,"vw":37.905283},{"c":37.53,"h":37.94,"l":37.53,"n":30,"o":37.89,"t":"2026-10-16T20:00:00Z","v":115956,"vw":37.88946},{"c":37.825,"h":38.9222,"l":37.8108,"n":101,"o":38.25,"t":"2026-10-19T13:30:00Z","v":18466,"vw":38.399864},{"c":38.07,"h":38.275,"l":37.565,"n":79,"o":37.565,"t":"2026-10-19T13:45:00Z","v":4599,"vw":38.042613},{"c":38.215,"h":38.215,"l":37.925,"n":211,"o":38,"t":"2026-10-19T14:00:00Z","v":12080,"vw":38.062766},{"c":38.085,"h":38.34,"l":38.085,"n":119,"o":38.24,"t":"2026-10-19T14:15:00Z","v":5155,"vw":38.173932},{"c":38.185,"h":38.255,"l":38.06,"n":163,"o":38.08,"t":"2026-10-19T14:30:00Z","v":15921,"vw":38.180895},{"c":37.74,"h":38.26,"l":37.71,"n":312,"o":38.16,"t":"2026-10-19T14:45:00Z","v":18727,"vw":38.030484},{"c":38.115,"h":38.115,"l":37.855,"n":72,"o":37.855,"t":"2026-10-19T15:00:00Z","v":2695,"vw":38.036254},{"c":37.955,"h":38.18,"l":37.86,"n":198,"o":38.1,"t":"2026-10-19T15:15:00Z","v":8252,"vw":37.970036},{"c":38.03,"h":38.11,"l":37.97,"n":71,"o":38.07,"t":"2026-10-19T15:30:00Z","v":2713,"vw":38.052622},{"c":38.14,"h":38.4,"l":38.13,"n":158,"o":38.15,"t":"2026-10-19T15:45:00Z","v":23241,"vw":38.287572},{"c":37.955,"h":38.14,"l":37.77,"n":214,"o":38.14,"t":"2026-10-19T16:00:00Z","v":17753,"vw":37.938569},{"c":37.99,"h":38.1099,"l":37.8749,"n":257,"o":37.89,"t":"2026-10-19T16:15:00Z","v":13968,"vw":37.977817},{"c":37.95,"h":37.965,"l":37.8,"n":185,"o":37.965,"t":"2026-10-19T16:30:00Z","v":15494,"vw":37.838552},{"c":37.945,"h":37.97,"l":37.85,"n":165,"o":37.91,"t":"2026-10-19T16:45:00Z","v":5270,"vw":37.912129},{"c":37.88,"h":37.89,"l":37.765,"n":221,"o":37.86,"t":"2026-10-19T17:00:00Z","v":14593,"vw":37.834334},{"c":37.86,"h":37.96,"l":37.83,"n":89,"o":37.85,"t":"2026-10-19T17:15:00Z","v":3080,"vw":37.878585},{"c":37.915,"h":37.915,"l":37.67,"n":286,"o":37.8775,"t":"2026-10-19T17:30:00Z","v":9338,"vw":37.778716},{"c":37.9,"h":37.9,"l":37.79,"n":118,"o":37.9,"t":"2026-10-19T17:45:00Z","v":7741,"vw":37.843085},{"c":38.06,"h":38.06,"l":37.81,"n":256,"o":37.89,"t":"2026-10-19T18:00:00Z","v":11808,"vw":37.903738},{"c":38.18,"h":38.19,"l":38.01,"n":280,"o":38.01,"t":"2026-10-19T18:15:00Z","v":10810,"vw":38.095447},{"c":38.105,"h":38.26,"l":38.01,"n":410,"o":38.195,"t":"2026-10-19T18:30:00Z","v":29254,"vw":38.1364},{"c":38.055,"h":38.18,"l":38.055,"n":422,"o":38.1,"t":"2026-10-19T18:45:00Z","v":11937,"vw":38.149713},{"c":38.14,"h":38.18,"l":38.06,"n":285,"o":38.1,"t":"2026-10-19T19:00:00Z","v":11555,"vw":38.137544},{"c":38.1,"h":38.245,"l":38.1,"n":374,"o":38.19,"t":"2026-10-19T19:15:00Z","v":15220,"vw":38.187573},{"c":38.12,"h":38.22,"l":38.1,"n":512,"o":38.18,"t":"2026-10-19T19:30:00Z","v":23532,"vw":38.163437},{"c":37.715,"h":38.19,"l":37.63,"n":1356,"o":38.115,"t":"2026-10-19T19:45:00Z","v":65926,"vw":37.830769},{"c":37.715,"h":37.89,"l":37.715,"n":45,"o":37.715,"t":"2026-10-19T20:00:00Z","v":51625,"vw":37.718407},{"c":37.85,"h":38.8,"l":37.61,"n":83,"o":37.86,"t":"2026-10-20T13:30:00Z","v":12295,"vw":38.017061},{"c":38.75,"h":38.9756,"l":37.65,"n":206,"o":38.7,"t":"2026-10-20T13:45:00Z","v":18475,"vw":38.720919},{"c":38.22,"h":39,"l":38.19,"n":173,"o":38.75,"t":"2026-10-20T14:00:00Z","v":19053,"vw":38.547923},{"c":39,"h":39,"l":38.255,"n":246,"o":38.255,"t":"2026-10-20T14:15:00Z","v":15847,"vw":38.639861},{"c":39,"h":39,"l":38.61,"n":149,"o":39,"t":"2026-10-20T14:30:00Z","v":16858,"vw":38.822921},{"c":38.98,"h":39.14,"l":38.78,"n":387,"o":39,"t":"2026-10-20T14:45:00Z","v":28478,"vw":38.991058},{"c":38.98,"h":39.23,"l":38.88,"n":428,"o":39.015,"t":"2026-10-20T15:00:00Z","v":24632,"vw":39.041075},{"c":38.88,"h":39.06,"l":38.87,"n":318,"o":38.885,"t":"2026-10-20T15:15:00Z","v":12266,"vw":38.981465},{"c":38.855,"h":38.86,"l":38.66,"n":157,"o":38.86,"t":"2026-10-20T15:30:00Z","v":5086,"vw":38.757199},{"c":38.66,"h":38.95,"l":38.62,"n":118,"o":38.7,"t":"2026-10-20T15:45:00Z","v":16540,"vw":38.905525},{"c":38.6,"h":38.69,"l":38.53,"n":124,"o":38.67,"t":"2026-10-20T16:00:00Z","v":6203,"vw":38.655386},{"c":38.39,"h":38.65,"l":38.36,"n":124,"o":38.65,"t":"2026-10-20T16:15:00Z","v":3079,"vw":38.499394},{"c":38.445,"h":38.58,"l":38.38,"n":95,"o":38.38,"t":"2026-10-20T16:30:00Z","v":4305,"vw":38.470555},{"c":38.23,"h":38.54,"l":38.2,"n":186,"o":38.54,"t":"2026-10-20T16:45:00Z","v":6923,"vw":38.355181},{"c":38.26,"h":38.4,"l":38.24,"n":144,"o":38.35,"t":"2026-10-20T17:00:00Z","v":4554,"vw":38.333142},{"c":38.23,"h":38.46,"l":38.22,"n":198,"o":38.25,"t":"2026-10-20T17:15:00Z","v":9874,"vw":38.35396},{"c":38.37,"h":38.37,"l":38.23,"n":49,"o":38.29,"t":"2026-10-20T17:30:00Z","v":1411,"vw":38.292222},{"c":38.32,"h":38.46,"l":38.305,"n":135,"o":38.305,"t":"2026-10-20T17:45:00Z","v":6762,"vw":38.394518},{"c":38.4,"h":38.435,"l":38.29,"n":148,"o":38.42,"t":"2026-10-20T18:00:00Z","v":6615,"vw":38.384661},{"c":38.32,"h":38.41,"l":38.3,"n":156,"o":38.4,"t":"2026-10-20T18:15:00Z","v":5480,"vw":38.37738},{"c":38.33,"h":38.45,"l":38.32,"n":174,"o":38.325,"t":"2026-10-20T18:30:00Z","v":9328,"vw":38.404743},{"c":38.35,"h":38.505,"l":38.32,"n":147,"o":38.43,"t":"2026-10-20T18:45:00Z","v":3402,"vw":38.401868},{"c":38.56,"h":38.62,"l":38.35,"n":268,"o":38.35,"t":"2026-10-20T19:00:00Z","v":10640,"vw":38.504144},{"c":38.655,"h":38.655,"l":38.52,"n":269,"o":38.6,"t":"2026-10-20T19:15:00Z","v":8193,"vw":38.595075},{"c":38.33,"h":38.63,"l":38.32,"n":533,"o":38.62,"t":"2026-10-20T19:30:00Z","v":15271,"vw":38.467514},{"c":38.43,"h":38.53,"l":38.29,"n":1416,"o":38.38,"t":"2026-10-20T19:45:00Z","v":64590,"vw":38.424889},{"c":38.41,"h":38.41,"l":38.41,"n":21,"o":38.41,"t":"2026-10-20T20:00:00Z","v":62612,"vw":38.41},{"c":38.23,"h":39.75,"l":38,"n":110,"o":38.88,"t":"2026-10-21T13:30:00Z","v":10406,"vw":38.595799},{"c":38.37,"h":38.52,"l":38.01,"n":150,"o":38.18,"t":"2026-10-21T13:45:00Z","v":8532,"vw":38.255223},{"c":38.035,"h":38.23,"l":37.87,"n":122,"o":38.23,"t":"2026-10-21T14:00:00Z","v":5253,"vw":38.0058},{"c":38.07,"h":38.19,"l":37.97,"n":92,"o":38.19,"t":"2026-10-21T14:15:00Z","v":4320,"vw":38.083729},{"c":38.29,"h":38.29,"l":38.18,"n":76,"o":38.18,"t":"2026-10-21T14:30:00Z","v":2408,"vw":38.210588},{"c":38.19,"h":38.395,"l":38.12,"n":262,"o":38.2,"t":"2026-10-21T14:45:00Z","v":9600,"vw":38.256787},{"c":38.05,"h":38.25,"l":37.93,"n":187,"o":38.08,"t":"2026-10-21T15:00:00Z","v":8940,"vw":38.095012},{"c":38.23,"h":38.23,"l":38.08,"n":66,"o":38.1,"t":"2026-10-21T15:15:00Z","v":1674,"vw":38.14625},{"c":38.515,"h":38.555,"l":38.195,"n":171,"o":38.195,"t":"2026-10-21T15:30:00Z","v":6625,"vw":38.350913},{"c":38.59,"h":38.66,"l":38.44,"n":62,"o":38.5251,"t":"2026-10-21T15:45:00Z","v":2979,"vw":38.533891},{"c":38.5,"h":38.59,"l":38.44,"n":48,"o":38.59,"t":"2026-10-21T16:00:00Z","v":1366,"vw":38.525},{"c":38.74,"h":38.76,"l":38.59,"n":74,"o":38.59,"t":"2026-10-21T16:15:00Z","v":3023,"vw":38.627778},{"c":38.98,"h":39.21,"l":38.67,"n":209,"o":38.68,"t":"2026-10-21T16:30:00Z","v":9094,"vw":38.845511},{"c":39.02,"h":39.05,"l":38.66,"n":318,"o":38.95,"t":"2026-10-21T16:45:00Z","v":17982,"vw":38.903729},{"c":39.125,"h":39.22,"l":38.97,"n":279,"o":39.005,"t":"2026-10-21T17:00:00Z","v":10441,"vw":39.104321},{"c":39.095,"h":39.21,"l":39.03,"n":97,"o":39.17,"t":"2026-10-21T17:15:00Z","v":6095,"vw":39.146632},{"c":39.19,"h":39.23,"l":39.1,"n":284,"o":39.15,"t":"2026-10-21T17:30:00Z","v":13592,"vw":39.173235},{"c":39.2,"h":39.3,"l":39.135,"n":230,"o":39.1351,"t":"2026-10-21T17:45:00Z","v":10123,"vw":39.208962},{"c":39.105,"h":39.18,"l":39.085,"n":198,"o":39.175,"t":"2026-10-21T18:00:00Z","v":7489,"vw":39.1298},{"c":39,"h":39.14,"l":38.94,"n":188,"o":39.14,"t":"2026-10-21T18:15:00Z","v":7568,"vw":39.027358},{"c":39.105,"h":39.14,"l":39.005,"n":247,"o":39.005,"t":"2026-10-21T18:30:00Z","v":12545,"vw":39.091793},{"c":38.565,"h":39.105,"l":38.565,"n":351,"o":39.07,"t":"2026-10-21T18:45:00Z","v":13553,"vw":38.822713},{"c":38.495,"h":38.58,"l":38.31,"n":360,"o":38.545,"t":"2026-10-21T19:00:00Z","v":24972,"vw":38.47286},{"c":38.795,"h":38.81,"l":38.49,"n":369,"o":38.49,"t":"2026-10-21T19:15:00Z","v":13031,"vw":38.692658},{"c":38.68,"h":39.05,"l":38.675,"n":556,"o":38.805,"t":"2026-10-21T19:30:00Z","v":20962,"vw":38.90013},{"c":38.78,"h":38.89,"l":38.545,"n":1616,"o":38.75,"t":"2026-10-21T19:45:00Z","v":98734,"vw":38.696914},{"c":38.78,"h":38.78,"l":38.78,"n":14,"o":38.78,"t":"2026-10-21T20:00:00Z","v":46542,"vw":38.78},{"c":38.86,"h":38.875,"l":38.34,"n":108,"o":38.34,"t":"2026-10-22T13:30:00Z","v":10083,"vw":38.439667},{"c":38.84,"h":39.25,"l":38.71,"n":258,"o":38.86,"t":"2026-10-22T13:45:00Z","v":22836,"vw":38.891874},{"c":39.34,"h":39.34,"l":38.61,"n":200,"o":39.04,"t":"2026-10-22T14:00:00Z","v":10676,"vw":39.076303},{"c":39.16,"h":39.4,"l":39.16,"n":136,"o":39.34,"t":"2026-10-22T14:15:00Z","v":6088,"vw":39.305583},{"c":38.78,"h":39.18,"l":38.63,"n":212,"o":39.16,"t":"2026-10-22T14:30:00Z","v":11255,"vw":38.867515},{"c":39.375,"h":39.375,"l":38.85,"n":109,"o":38.85,"t":"2026-10-22T14:45:00Z","v":3573,"vw":38.986584},{"c":38.72,"h":39.25,"l":38.68,"n":267,"o":39.25,"t":"2026-10-22T15:00:00Z","v":9764,"vw":38.914407},{"c":39.205,"h":39.215,"l":38.79,"n":243,"o":38.79,"t":"2026-10-22T15:15:00Z","v":7375,"vw":39.098865},{"c":39.11,"h":39.33,"l":39.0547,"n":131,"o":39.32,"t":"2026-10-22T15:30:00Z","v":5909,"vw":39.274088},{"c":39.38,"h":39.38,"l":39.14,"n":150,"o":39.18,"t":"2026-10-22T15:45:00Z","v":4242,"vw":39.283008},{"c":39.29,"h":39.49,"l":39.29,"n":204,"o":39.39,"t":"2026-10-22T16:00:00Z","v":5771,"vw":39.388954},{"c":39.325,"h":39.45,"l":39.27,"n":93,"o":39.29,"t":"2026-10-22T16:15:00Z","v":4590,"vw":39.368921},{"c":39.35,"h":39.58,"l":39.26,"n":212,"o":39.26,"t":"2026-10-22T16:30:00Z","v":8902,"vw":39.487189},{"c":39.46,"h":39.46,"l":39.3,"n":190,"o":39.33,"t":"2026-10-22T16:45:00Z","v":6923,"vw":39.373336},{"c":39.33,"h":39.445,"l":39.33,"n":47,"o":39.445,"t":"2026-10-22T17:00:00Z","v":1056,"vw":39.3875},{"c":39.4,"h":39.46,"l":39.32,"n":177,"o":39.345,"t":"2026-10-22T17:15:00Z","v":7467,"vw":39.407727},{"c":39.27,"h":39.34,"l":39.17,"n":183,"o":39.34,"t":"2026-10-22T17:30:00Z","v":6576,"vw":39.245774},{"c":39.05,"h":39.27,"l":38.965,"n":158,"o":39.27,"t":"2026-10-22T17:45:00Z","v":6711,"vw":39.137241},{"c":39.03,"h":39.05,"l":38.88,"n":191,"o":39.04,"t":"2026-10-22T18:00:00Z","v":7392,"vw":38.965081},{"c":39.12,"h":39.23,"l":39.0683,"n":162,"o":39.07,"t":"2026-10-22T18:15:00Z","v":4369,"vw":39.153213},{"c":39.095,"h":39.21,"l":39,"n":256,"o":39.17,"t":"2026-10-22T18:30:00Z","v":7931,"vw":39.093313},{"c":39.09,"h":39.12,"l":39.09,"n":139,"o":39.12,"t":"2026-10-22T18:45:00Z","v":2848,"vw":39.107227},{"c":39.24,"h":39.25,"l":39.012,"n":401,"o":39.012,"t":"2026-10-22T19:00:00Z","v":11647,"vw":39.154734},{"c":39.1775,"h":39.3,"l":39.09,"n":454,"o":39.18,"t":"2026-10-22T19:15:00Z","v":16425,"vw":39.175585},{"c":39.01,"h":39.15,"l":38.96,"n":456,"o":39.12,"t":"2026-10-22T19:30:00Z","v":15819,"vw":39.059711},{"c":39.27,"h":39.27,"l":38.96,"n":1786,"o":39,"t":"2026-10-22T19:45:00Z","v":70126,"vw":39.190115},{"c":39.27,"h":39.27,"l":39.27,"n":33,"o":39.27,"t":"2026-10-22T20:00:00Z","v":80260,"vw":39.27}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.5374074634474022,"strike":63.15213778672127,"iv":1.4768745826922078,"gamma":0.021346017271306902,"theta":-0.08182158665756104,"vega":0.03091257969843743,"rho":0.0049182246843362,"breakevenPct":64.73018907605976},{"delta":0.25,"premium":2.45,"strike":65.09588591543172,"iv":1.8952304545969474,"gamma":0.015179830407440822,"theta":-0.11607012898456766,"vega":0.03510495302888404,"rho":0.005779075716630083,"breakevenPct":72.00378384372732},{"delta":0.3,"premium":2.45,"strike":53.40742624234667,"iv":1.4404473292063262,"gamma":0.022429272878559652,"theta":-0.09604717915472498,"vega":0.03825997514894573,"rho":0.0073062889738553325,"breakevenPct":42.23943530009339},{"delta":0.35,"premium":2.45,"strike":47.53430555400655,"iv":1.136390530169622,"gamma":0.03054584992134307,"theta":-0.08076620256091076,"vega":0.04071068395136226,"rho":0.008829785493536182,"breakevenPct":27.283691250334986},{"delta":0.4,"premium":2.5179640013638034,"strike":43.95439997901841,"iv":0.9394007447281625,"gamma":0.03784412624991612,"theta":-0.07003753292859803,"vega":0.04227672800011951,"rho":0.010307353234681073,"breakevenPct":18.340626382434966},{"delta":0.45,"premium":2.637515628636453,"strike":42.1151441748238,"iv":0.8236794681104125,"gamma":0.04452127683135049,"theta":-0.06276426179901755,"vega":0.043171273116342994,"rho":0.011750059040124435,"breakevenPct":13.96144589625732},{"delta":0.5,"premium":2.7570672559091025,"strike":40.27588837062919,"iv":0.7079581914926624,"gamma":0.05119842741278485,"theta":-0.055490990669437065,"vega":0.04406581823256648,"rho":0.013192764845567799,"breakevenPct":9.582265410079673},{"delta":0.55,"premium":3.2251068791294215,"strike":39.174115818111154,"iv":0.686900038865138,"gamma":0.05044912553439564,"theta":-0.0523187718616401,"vega":0.04251519626894675,"rho":0.014385491415373914,"breakevenPct":7.968481531042959},{"delta":0.6,"premium":3.754644383987563,"strike":38.20248736883016,"iv":0.6825471434123591,"gamma":0.04838927322191994,"theta":-0.049870268169451996,"vega":0.04053307423241353,"rho":0.015534104002420513,"breakevenPct":6.84270881797229},{"delta":0.65,"premium":4.284181888845706,"strike":37.23085891954916,"iv":0.6781942479595803,"gamma":0.046329420909444224,"theta":-0.04742176447726389,"vega":0.0385509521958803,"rho":0.016682716589467114,"breakevenPct":5.7169361049016185},{"delta":0.7,"premium":4.813719393703847,"strike":36.25923047026817,"iv":0.6738413525068014,"gamma":0.04426956859696852,"theta":-0.04497326078507578,"vega":0.036568830159347074,"rho":0.017831329176513713,"breakevenPct":4.59116339183095},{"delta":0.75,"premium":5.3432568985619895,"strike":35.28760202098717,"iv":0.6694884570540226,"gamma":0.04220971628449281,"theta":-0.04252475709288768,"vega":0.034586708122813836,"rho":0.018979941763560316,"breakevenPct":3.4653906787602775},{"delta":0.8,"premium":6.407329192546585,"strike":33.90683229813664,"iv":0.6792847204968945,"gamma":0.036352795031055894,"theta":-0.03749291925465838,"vega":0.02995527950310559,"rho":0.019716608155933592,"breakevenPct":2.658929184321941},{"delta":0.85,"premium":7.696149068322981,"strike":32.35403726708075,"iv":0.6950300621118012,"gamma":0.02889937888198758,"theta":-0.03137490683229814,"vega":0.02420993788819876,"rho":0.020280069898273762,"breakevenPct":1.9867235431722},{"delta":0.9,"premium":8.98496894409938,"strike":30.80124223602484,"iv":0.7107754037267081,"gamma":0.021445962732919245,"theta":-0.02525689440993788,"vega":0.018464596273291917,"rho":0.020843531640613932,"breakevenPct":1.314517902022457}],"put":[{"delta":0.15,"premium":2.45,"strike":25.317542540483984,"iv":2.129442004173266,"gamma":0.010006065340525888,"theta":-0.09342356393999146,"vega":0.025718361126439073,"rho":-0.0066605952579214265,"breakevenPct":41.768417263855405},{"delta":0.2,"premium":2.45,"strike":29.914782923377405,"iv":1.5811056960539271,"gamma":0.016064507270988366,"theta":-0.08324951748438401,"vega":0.030917571032316585,"rho":-0.008245464876166418,"breakevenPct":30.06166813502061},{"delta":0.25,"premium":1.2766861100984324,"strike":35.111192125410135,"iv":0.7006763397739701,"gamma":0.040876121035362735,"theta":-0.040942107181917604,"vega":0.034909041195771054,"rho":-0.00894239585605785,"breakevenPct":13.841339405878024},{"delta":0.3,"premium":1.495424717462632,"strike":36.02260298942763,"iv":0.6594987969376596,"gamma":0.04723776886620488,"theta":-0.03964790375501276,"vega":0.03662249362012395,"rho":-0.010700530707523359,"breakevenPct":12.077468113152538},{"delta":0.35,"premium":1.7141633248268318,"strike":36.93401385344513,"iv":0.6183212541013489,"gamma":0.05359941669704702,"theta":-0.03835370032810791,"vega":0.03833594604447685,"rho":-0.012458665558988868,"breakevenPct":10.313596820427051},{"delta":0.4,"premium":1.932901932191032,"strike":37.845424717462635,"iv":0.5771437112650383,"gamma":0.05996106452788917,"theta":-0.03705949690120306,"vega":0.04004939846882975,"rho":-0.014216800410454377,"breakevenPct":8.549725527701563},{"delta":0.45,"premium":2.1516405395552316,"strike":38.75683558148013,"iv":0.5359661684287277,"gamma":0.06632271235873131,"theta":-0.035765293474298215,"vega":0.04176285089318265,"rho":-0.015974935261919888,"breakevenPct":6.785854234976076},{"delta":0.5,"premium":2.3703791469194315,"strike":39.66824644549763,"iv":0.4947886255924171,"gamma":0.07268436018957346,"theta":-0.03447109004739337,"vega":0.04347630331753555,"rho":-0.017733070113385395,"breakevenPct":5.02198294225059},{"delta":0.55,"premium":3.0407341092211286,"strike":40.711727842435096,"iv":0.5025183527305283,"gamma":0.07082927484333035,"theta":-0.03422775290957923,"vega":0.042918531781557745,"rho":-0.019818438926944324,"breakevenPct":4.071826500601068},{"delta":0.6,"premium":3.969561324977618,"strike":41.83079677708147,"iv":0.5382390331244404,"gamma":0.0642715308863026,"theta":-0.03458585496866607,"vega":0.04106087735004477,"rho":-0.022091092586732815,"breakevenPct":3.5873810743472263},{"delta":0.65,"premium":4.898388540734109,"strike":42.949865711727846,"iv":0.5739597135183527,"gamma":0.05771378692927484,"theta":-0.03494395702775291,"vega":0.03920322291853178,"rho":-0.02436374624652131,"breakevenPct":3.102935648093384},{"delta":0.7,"premium":5.827215756490598,"strike":44.06893464637422,"iv":0.6096803939122649,"gamma":0.0511560429722471,"theta":-0.03530205908683975,"vega":0.0373455684870188,"rho":-0.026636399906309796,"breakevenPct":2.618490221839542},{"delta":0.75,"premium":6.854456824512534,"strike":45.2924791086351,"iv":0.6402598885793872,"gamma":0.044594428969359334,"theta":-0.03464651810584959,"vega":0.03496350974930362,"rho":-0.028986551784752942,"breakevenPct":2.1186089021579884},{"delta":0.8,"premium":8.36908077994429,"strike":47.033426183844014,"iv":0.6453782729805014,"gamma":0.03801364902506963,"theta":-0.02897103064066852,"vega":0.029984401114206125,"rho":-0.03172050436510483,"breakevenPct":1.5422831578820562},{"delta":0.85,"premium":9.883704735376043,"strike":48.77437325905292,"iv":0.6504966573816156,"gamma":0.03143286908077995,"theta":-0.023295543175487467,"vega":0.025005292479108637,"rho":-0.03445445694545672,"breakevenPct":0.9659574136061255},{"delta":0.9,"premium":13.070467836257315,"strike":52.163742690058484,"iv":0.7100111111111113,"gamma":0.022645614035087712,"theta":-0.01821812865497076,"vega":0.019336257309941516,"rho":-0.038507224970222215,"breakevenPct":0.45002583702275445}]},"raw":{"call":[{"delta":0.2,"premium":1.5374074634474022,"strike":63.15213778672127,"iv":1.4768745826922078,"gamma":0.021346017271306902,"theta":-0.08182158665756104,"vega":0.03091257969843743,"rho":0.0049182246843362,"breakevenPct":64.73018907605976},{"delta":0.25,"premium":2.45,"strike":65.09588591543172,"iv":1.8952304545969474,"gamma":0.015179830407440822,"theta":-0.11607012898456766,"vega":0.03510495302888404,"rho":0.005779075716630083,"breakevenPct":72.00378384372732},{"delta":0.3,"premium":2.45,"strike":53.40742624234667,"iv":1.4404473292063262,"gamma":0.022429272878559652,"theta":-0.09604717915472498,"vega":0.03825997514894573,"rho":0.0073062889738553325,"breakevenPct":42.23943530009339},{"delta":0.35,"premium":2.45,"strike":47.53430555400655,"iv":1.136390530169622,"gamma":0.03054584992134307,"theta":-0.08076620256091076,"vega":0.04071068395136226,"rho":0.008829785493536182,"breakevenPct":27.283691250334986},{"delta":0.4,"premium":2.5179640013638034,"strike":43.95439997901841,"iv":0.9394007447281625,"gamma":0.03784412624991612,"theta":-0.07003753292859803,"vega":0.04227672800011951,"rho":0.010307353234681073,"breakevenPct":18.340626382434966},{"delta":0.45,"premium":2.637515628636453,"strike":42.1151441748238,"iv":0.8236794681104125,"gamma":0.04452127683135049,"theta":-0.06276426179901755,"vega":0.043171273116342994,"rho":0.011750059040124435,"breakevenPct":13.96144589625732},{"delta":0.5,"premium":2.7570672559091025,"strike":40.27588837062919,"iv":0.7079581914926624,"gamma":0.05119842741278485,"theta":-0.055490990669437065,"vega":0.04406581823256648,"rho":0.013192764845567799,"breakevenPct":9.582265410079673},{"delta":0.55,"premium":3.2251068791294215,"strike":39.174115818111154,"iv":0.686900038865138,"gamma":0.05044912553439564,"theta":-0.0523187718616401,"vega":0.04251519626894675,"rho":0.014385491415373914,"breakevenPct":7.968481531042959},{"delta":0.6,"premium":3.754644383987563,"strike":38.20248736883016,"iv":0.6825471434123591,"gamma":0.04838927322191994,"theta":-0.049870268169451996,"vega":0.04053307423241353,"rho":0.015534104002420513,"breakevenPct":6.84270881797229},{"delta":0.65,"premium":4.284181888845706,"strike":37.23085891954916,"iv":0.6781942479595803,"gamma":0.046329420909444224,"theta":-0.04742176447726389,"vega":0.0385509521958803,"rho":0.016682716589467114,"breakevenPct":5.7169361049016185},{"delta":0.7,"premium":4.813719393703847,"strike":36.25923047026817,"iv":0.6738413525068014,"gamma":0.04426956859696852,"theta":-0.04497326078507578,"vega":0.036568830159347074,"rho":0.017831329176513713,"breakevenPct":4.59116339183095},{"delta":0.75,"premium":5.3432568985619895,"strike":35.28760202098717,"iv":0.6694884570540226,"gamma":0.04220971628449281,"theta":-0.04252475709288768,"vega":0.034586708122813836,"rho":0.018979941763560316,"breakevenPct":3.4653906787602775},{"delta":0.8,"premium":6.407329192546585,"strike":33.90683229813664,"iv":0.6792847204968945,"gamma":0.036352795031055894,"theta":-0.03749291925465838,"vega":0.02995527950310559,"rho":0.019716608155933592,"breakevenPct":2.658929184321941},{"delta":0.85,"premium":7.696149068322981,"strike":32.35403726708075,"iv":0.6950300621118012,"gamma":0.02889937888198758,"theta":-0.03137490683229814,"vega":0.02420993788819876,"rho":0.020280069898273762,"breakevenPct":1.9867235431722},{"delta":0.9,"premium":8.98496894409938,"strike":30.80124223602484,"iv":0.7107754037267081,"gamma":0.021445962732919245,"theta":-0.02525689440993788,"vega":0.018464596273291917,"rho":0.020843531640613932,"breakevenPct":1.314517902022457}],"put":[{"delta":0.15,"premium":2.45,"strike":25.317542540483984,"iv":2.129442004173266,"gamma":0.010006065340525888,"theta":-0.09342356393999146,"vega":0.025718361126439073,"rho":-0.0066605952579214265,"breakevenPct":41.768417263855405},{"delta":0.2,"premium":2.45,"strike":29.914782923377405,"iv":1.5811056960539271,"gamma":0.016064507270988366,"theta":-0.08324951748438401,"vega":0.030917571032316585,"rho":-0.008245464876166418,"breakevenPct":30.06166813502061},{"delta":0.25,"premium":1.2766861100984324,"strike":35.111192125410135,"iv":0.7006763397739701,"gamma":0.040876121035362735,"theta":-0.040942107181917604,"vega":0.034909041195771054,"rho":-0.00894239585605785,"breakevenPct":13.841339405878024},{"delta":0.3,"premium":1.495424717462632,"strike":36.02260298942763,"iv":0.6594987969376596,"gamma":0.04723776886620488,"theta":-0.03964790375501276,"vega":0.03662249362012395,"rho":-0.010700530707523359,"breakevenPct":12.077468113152538},{"delta":0.35,"premium":1.7141633248268318,"strike":36.93401385344513,"iv":0.6183212541013489,"gamma":0.05359941669704702,"theta":-0.03835370032810791,"vega":0.03833594604447685,"rho":-0.012458665558988868,"breakevenPct":10.313596820427051},{"delta":0.4,"premium":1.932901932191032,"strike":37.845424717462635,"iv":0.5771437112650383,"gamma":0.05996106452788917,"theta":-0.03705949690120306,"vega":0.04004939846882975,"rho":-0.014216800410454377,"breakevenPct":8.549725527701563},{"delta":0.45,"premium":2.1516405395552316,"strike":38.75683558148013,"iv":0.5359661684287277,"gamma":0.06632271235873131,"theta":-0.035765293474298215,"vega":0.04176285089318265,"rho":-0.015974935261919888,"breakevenPct":6.785854234976076},{"delta":0.5,"premium":2.3703791469194315,"strike":39.66824644549763,"iv":0.4947886255924171,"gamma":0.07268436018957346,"theta":-0.03447109004739337,"vega":0.04347630331753555,"rho":-0.017733070113385395,"breakevenPct":5.02198294225059},{"delta":0.55,"premium":3.0407341092211286,"strike":40.711727842435096,"iv":0.5025183527305283,"gamma":0.07082927484333035,"theta":-0.03422775290957923,"vega":0.042918531781557745,"rho":-0.019818438926944324,"breakevenPct":4.071826500601068},{"delta":0.6,"premium":3.969561324977618,"strike":41.83079677708147,"iv":0.5382390331244404,"gamma":0.0642715308863026,"theta":-0.03458585496866607,"vega":0.04106087735004477,"rho":-0.022091092586732815,"breakevenPct":3.5873810743472263},{"delta":0.65,"premium":4.898388540734109,"strike":42.949865711727846,"iv":0.5739597135183527,"gamma":0.05771378692927484,"theta":-0.03494395702775291,"vega":0.03920322291853178,"rho":-0.02436374624652131,"breakevenPct":3.102935648093384},{"delta":0.7,"premium":5.827215756490598,"strike":44.06893464637422,"iv":0.6096803939122649,"gamma":0.0511560429722471,"theta":-0.03530205908683975,"vega":0.0373455684870188,"rho":-0.026636399906309796,"breakevenPct":2.618490221839542},{"delta":0.75,"premium":6.854456824512534,"strike":45.2924791086351,"iv":0.6402598885793872,"gamma":0.044594428969359334,"theta":-0.03464651810584959,"vega":0.03496350974930362,"rho":-0.028986551784752942,"breakevenPct":2.1186089021579884},{"delta":0.8,"premium":8.36908077994429,"strike":47.033426183844014,"iv":0.6453782729805014,"gamma":0.03801364902506963,"theta":-0.02897103064066852,"vega":0.029984401114206125,"rho":-0.03172050436510483,"breakevenPct":1.5422831578820562},{"delta":0.85,"premium":9.883704735376043,"strike":48.77437325905292,"iv":0.6504966573816156,"gamma":0.03143286908077995,"theta":-0.023295543175487467,"vega":0.025005292479108637,"rho":-0.03445445694545672,"breakevenPct":0.9659574136061255},{"delta":0.9,"premium":13.070467836257315,"strike":52.163742690058484,"iv":0.7100111111111113,"gamma":0.022645614035087712,"theta":-0.01821812865497076,"vega":0.019336257309941516,"rho":-0.038507224970222215,"breakevenPct":0.45002583702275445}]}},"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"}}