{"symbol":"TGLS","url":"https://intraalpha.com/companies/TGLS","capturedAt":"2026-10-23T04:07:20.477Z","state":"ready","quote":{"symbol":"TGLS","last_price":38.72,"prev_close":37.69,"regular_close":38.72,"change":1.03,"change_pct":2.7328,"regular_change":1.03,"regular_change_pct":2.7328,"extended_change":0,"extended_change_pct":0,"bid":35.66,"ask":45,"bid_size":100,"ask_size":500,"volume":233590,"vwap":38.584895,"open":37.58,"high":38.87,"low":37.55,"close":38.72,"trade_count":5692,"last_trade_at":"2026-10-22T23:00:00.001655904Z","last_quote_at":"2026-10-23T00:00:00.025266321Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:07:15.048716648-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TGLS","fetched_at":"2026-10-23T04:07:20.100943+00:00","name":"Tecnoglass Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"BUILDING MATERIALS","country":"USA","description":"Tecnoglass Inc. (TGLS) is a leading manufacturer of architectural glass and window solutions, catering to both commercial and residential markets across the U.S. and Latin America. The company emphasizes sustainability and energy efficiency, utilizing advanced technologies to produce high-quality products that align with the growing demand for eco-friendly construction. With a diverse and innovative product portfolio, Tecnoglass is strategically positioned to capitalize on urban development trends. Its strong financial performance, coupled with a commitment to innovation, makes Tecnoglass an attractive investment opportunity for institutional investors seeking exposure in the construction and materials sector.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1672102000,"ebitda":221900000,"pe_ratio":13.18,"peg_ratio":0.471,"book_value":17.78,"dividend_per_share":0.6,"dividend_yield":0.0157,"eps":2.86,"revenue_ttm":1050079000,"gross_profit_ttm":415418000,"profit_margin":0.124,"operating_margin_ttm":0.124,"return_on_assets_ttm":0.0882,"return_on_equity_ttm":0.17,"quarterly_earnings_growth":-0.414,"quarterly_revenue_growth":0.156,"analyst_target_price":55.75,"analyst_number":1,"beta":1.415,"fifty_two_week_high":60.49,"fifty_two_week_low":33.9,"fifty_day_ma":38.12,"two_hundred_day_ma":43.63,"shares_outstanding":44364600,"forward_pe":10.36,"price_to_sales":1.592,"price_to_book":1.982,"ev_to_revenue":1.623,"ev_to_ebitda":6.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:07:20.100943+00:00"},"optionObservedAt":"2026-10-22T19:55:01.070Z","bars":[{"c":37.48,"h":37.495,"l":37.48,"n":22,"o":37.49,"t":"2026-10-16T13:30:00Z","v":3833,"vw":37.489859},{"c":37.74,"h":37.74,"l":37.74,"n":8,"o":37.74,"t":"2026-10-16T13:35:00Z","v":123,"vw":37.74},{"c":37.945,"h":37.945,"l":37.695,"n":22,"o":37.695,"t":"2026-10-16T13:40:00Z","v":646,"vw":37.878492},{"c":37.84,"h":37.945,"l":37.84,"n":25,"o":37.94,"t":"2026-10-16T13:45:00Z","v":565,"vw":37.910313},{"c":37.96,"h":38.12,"l":37.96,"n":65,"o":37.99,"t":"2026-10-16T13:50:00Z","v":2552,"vw":38.038246},{"c":38.045,"h":38.045,"l":38,"n":25,"o":38,"t":"2026-10-16T13:55:00Z","v":648,"vw":38.0225},{"c":37.81,"h":37.81,"l":37.81,"n":14,"o":37.81,"t":"2026-10-16T14:05:00Z","v":117,"vw":37.81},{"c":37.49,"h":37.52,"l":37.47,"n":67,"o":37.47,"t":"2026-10-16T14:15:00Z","v":1120,"vw":37.49037},{"c":37.66,"h":37.66,"l":37.61,"n":26,"o":37.61,"t":"2026-10-16T14:20:00Z","v":613,"vw":37.631253},{"c":37.55,"h":37.57,"l":37.55,"n":27,"o":37.57,"t":"2026-10-16T14:40:00Z","v":441,"vw":37.56},{"c":37.5399,"h":37.5399,"l":37.3406,"n":27,"o":37.3406,"t":"2026-10-16T14:45:00Z","v":3324,"vw":37.359465},{"c":37.54,"h":37.54,"l":37.54,"n":9,"o":37.54,"t":"2026-10-16T14:55:00Z","v":136,"vw":37.54},{"c":37.5,"h":37.535,"l":37.46,"n":69,"o":37.53,"t":"2026-10-16T15:00:00Z","v":1693,"vw":37.504375},{"c":37.495,"h":37.56,"l":37.495,"n":17,"o":37.56,"t":"2026-10-16T15:05:00Z","v":375,"vw":37.538333},{"c":37.585,"h":37.585,"l":37.49,"n":8,"o":37.49,"t":"2026-10-16T15:10:00Z","v":237,"vw":37.5375},{"c":37.33,"h":37.33,"l":37.33,"n":44,"o":37.33,"t":"2026-10-16T15:20:00Z","v":724,"vw":37.33},{"c":37.32,"h":37.32,"l":37.32,"n":44,"o":37.32,"t":"2026-10-16T15:30:00Z","v":766,"vw":37.32},{"c":37.37,"h":37.49,"l":37.275,"n":170,"o":37.275,"t":"2026-10-16T15:35:00Z","v":17138,"vw":37.417587},{"c":37.325,"h":37.36,"l":37.325,"n":27,"o":37.36,"t":"2026-10-16T15:50:00Z","v":728,"vw":37.348333},{"c":37.315,"h":37.315,"l":37.315,"n":4,"o":37.315,"t":"2026-10-16T15:55:00Z","v":1067,"vw":37.315},{"c":37.27,"h":37.28,"l":37.24,"n":77,"o":37.26,"t":"2026-10-16T16:00:00Z","v":1995,"vw":37.258741},{"c":37.31,"h":37.335,"l":37.28,"n":85,"o":37.28,"t":"2026-10-16T16:05:00Z","v":3219,"vw":37.312059},{"c":37.415,"h":37.415,"l":37.4,"n":61,"o":37.4,"t":"2026-10-16T16:15:00Z","v":3227,"vw":37.408344},{"c":37.62,"h":37.71,"l":37.43,"n":127,"o":37.485,"t":"2026-10-16T16:20:00Z","v":7459,"vw":37.58021},{"c":37.64,"h":37.675,"l":37.64,"n":23,"o":37.675,"t":"2026-10-16T16:25:00Z","v":1004,"vw":37.66},{"c":37.66,"h":37.66,"l":37.66,"n":6,"o":37.66,"t":"2026-10-16T16:30:00Z","v":255,"vw":37.66},{"c":37.58,"h":37.59,"l":37.55,"n":32,"o":37.585,"t":"2026-10-16T16:35:00Z","v":864,"vw":37.580678},{"c":37.66,"h":37.66,"l":37.54,"n":147,"o":37.58,"t":"2026-10-16T16:40:00Z","v":17582,"vw":37.607289},{"c":37.66,"h":37.695,"l":37.6,"n":93,"o":37.6,"t":"2026-10-16T16:45:00Z","v":4350,"vw":37.659183},{"c":37.6725,"h":37.68,"l":37.64,"n":32,"o":37.68,"t":"2026-10-16T16:50:00Z","v":3327,"vw":37.67141},{"c":37.66,"h":37.66,"l":37.6,"n":50,"o":37.66,"t":"2026-10-16T16:55:00Z","v":3791,"vw":37.645143},{"c":37.5725,"h":37.605,"l":37.55,"n":157,"o":37.605,"t":"2026-10-16T17:00:00Z","v":3344,"vw":37.598544},{"c":37.53,"h":37.53,"l":37.53,"n":12,"o":37.53,"t":"2026-10-16T17:05:00Z","v":320,"vw":37.53},{"c":37.535,"h":37.535,"l":37.535,"n":4,"o":37.535,"t":"2026-10-16T17:15:00Z","v":108,"vw":37.535},{"c":37.535,"h":37.535,"l":37.535,"n":3,"o":37.535,"t":"2026-10-16T17:20:00Z","v":130,"vw":37.535},{"c":37.59,"h":37.6,"l":37.59,"n":44,"o":37.6,"t":"2026-10-16T17:25:00Z","v":1627,"vw":37.597143},{"c":37.525,"h":37.61,"l":37.465,"n":135,"o":37.57,"t":"2026-10-16T17:30:00Z","v":7895,"vw":37.568247},{"c":37.705,"h":37.705,"l":37.59,"n":81,"o":37.59,"t":"2026-10-16T17:40:00Z","v":1615,"vw":37.671667},{"c":37.72,"h":37.73,"l":37.66,"n":53,"o":37.695,"t":"2026-10-16T17:45:00Z","v":3112,"vw":37.684908},{"c":37.64,"h":37.715,"l":37.59,"n":141,"o":37.715,"t":"2026-10-16T17:50:00Z","v":5653,"vw":37.644797},{"c":37.66,"h":37.67,"l":37.62,"n":72,"o":37.655,"t":"2026-10-16T17:55:00Z","v":2847,"vw":37.659854},{"c":37.63,"h":37.69,"l":37.63,"n":74,"o":37.69,"t":"2026-10-16T18:00:00Z","v":3496,"vw":37.635088},{"c":37.67,"h":37.67,"l":37.67,"n":15,"o":37.67,"t":"2026-10-16T18:05:00Z","v":518,"vw":37.67},{"c":37.72,"h":37.72,"l":37.72,"n":20,"o":37.72,"t":"2026-10-16T18:10:00Z","v":443,"vw":37.72},{"c":37.76,"h":37.76,"l":37.71,"n":17,"o":37.715,"t":"2026-10-16T18:15:00Z","v":742,"vw":37.721667},{"c":37.72,"h":37.72,"l":37.715,"n":24,"o":37.715,"t":"2026-10-16T18:20:00Z","v":935,"vw":37.718521},{"c":37.75,"h":37.76,"l":37.72,"n":117,"o":37.76,"t":"2026-10-16T18:25:00Z","v":4492,"vw":37.746818},{"c":37.695,"h":37.7399,"l":37.66,"n":45,"o":37.685,"t":"2026-10-16T18:30:00Z","v":2244,"vw":37.703566},{"c":37.66,"h":37.69,"l":37.64,"n":64,"o":37.69,"t":"2026-10-16T18:35:00Z","v":2728,"vw":37.673409},{"c":37.71,"h":37.71,"l":37.71,"n":19,"o":37.71,"t":"2026-10-16T18:40:00Z","v":189,"vw":37.71},{"c":37.76,"h":37.76,"l":37.73,"n":74,"o":37.73,"t":"2026-10-16T18:45:00Z","v":1828,"vw":37.753333},{"c":37.72,"h":37.75,"l":37.65,"n":156,"o":37.75,"t":"2026-10-16T18:50:00Z","v":5745,"vw":37.710183},{"c":37.67,"h":37.77,"l":37.67,"n":99,"o":37.7,"t":"2026-10-16T18:55:00Z","v":2997,"vw":37.6925},{"c":37.76,"h":37.76,"l":37.7,"n":46,"o":37.73,"t":"2026-10-16T19:00:00Z","v":1263,"vw":37.743055},{"c":37.755,"h":37.755,"l":37.755,"n":17,"o":37.755,"t":"2026-10-16T19:05:00Z","v":223,"vw":37.755},{"c":37.775,"h":37.82,"l":37.775,"n":53,"o":37.82,"t":"2026-10-16T19:10:00Z","v":1980,"vw":37.795715},{"c":37.795,"h":37.795,"l":37.795,"n":13,"o":37.795,"t":"2026-10-16T19:15:00Z","v":243,"vw":37.795},{"c":37.97,"h":37.97,"l":37.83,"n":169,"o":37.83,"t":"2026-10-16T19:20:00Z","v":5111,"vw":37.88718},{"c":37.95,"h":37.975,"l":37.875,"n":227,"o":37.92,"t":"2026-10-16T19:25:00Z","v":22272,"vw":37.924176},{"c":37.89,"h":37.93,"l":37.88,"n":143,"o":37.93,"t":"2026-10-16T19:30:00Z","v":4323,"vw":37.898903},{"c":37.91,"h":37.93,"l":37.91,"n":101,"o":37.93,"t":"2026-10-16T19:35:00Z","v":1581,"vw":37.91489},{"c":37.86,"h":37.92,"l":37.86,"n":126,"o":37.91,"t":"2026-10-16T19:40:00Z","v":4368,"vw":37.901098},{"c":37.93,"h":37.93,"l":37.86,"n":142,"o":37.86,"t":"2026-10-16T19:45:00Z","v":3302,"vw":37.887857},{"c":38,"h":38.01,"l":37.91,"n":216,"o":37.96,"t":"2026-10-16T19:50:00Z","v":5828,"vw":37.96354},{"c":37.93,"h":38,"l":37.84,"n":703,"o":37.96,"t":"2026-10-16T19:55:00Z","v":21770,"vw":37.926527},{"c":37.98,"h":37.98,"l":37.98,"n":17,"o":37.98,"t":"2026-10-16T20:00:00Z","v":59227,"vw":37.98},{"c":37.51,"h":38,"l":37.5,"n":42,"o":38,"t":"2026-10-19T13:30:00Z","v":2547,"vw":37.88797},{"c":37.48,"h":37.485,"l":37.48,"n":16,"o":37.485,"t":"2026-10-19T13:35:00Z","v":245,"vw":37.4825},{"c":37.41,"h":37.76,"l":37.285,"n":25,"o":37.285,"t":"2026-10-19T13:45:00Z","v":2476,"vw":37.353552},{"c":37.719,"h":37.725,"l":37.335,"n":79,"o":37.375,"t":"2026-10-19T13:50:00Z","v":10410,"vw":37.604874},{"c":37.63,"h":37.63,"l":37.63,"n":13,"o":37.63,"t":"2026-10-19T13:55:00Z","v":335,"vw":37.63},{"c":37.63,"h":37.63,"l":37.63,"n":8,"o":37.63,"t":"2026-10-19T14:00:00Z","v":176,"vw":37.63},{"c":37.73,"h":37.94,"l":37.65,"n":25,"o":37.89,"t":"2026-10-19T14:20:00Z","v":1284,"vw":37.763636},{"c":37.68,"h":37.69,"l":37.68,"n":19,"o":37.68,"t":"2026-10-19T14:25:00Z","v":928,"vw":37.6825},{"c":37.6775,"h":37.685,"l":37.6775,"n":15,"o":37.685,"t":"2026-10-19T14:30:00Z","v":233,"vw":37.68125},{"c":37.68,"h":37.92,"l":37.68,"n":48,"o":37.685,"t":"2026-10-19T14:35:00Z","v":986,"vw":37.717189},{"c":37.645,"h":37.68,"l":37.645,"n":18,"o":37.68,"t":"2026-10-19T14:40:00Z","v":278,"vw":37.6625},{"c":37.665,"h":37.665,"l":37.665,"n":12,"o":37.665,"t":"2026-10-19T14:45:00Z","v":144,"vw":37.665},{"c":37.8,"h":37.8,"l":37.62,"n":23,"o":37.62,"t":"2026-10-19T14:50:00Z","v":1316,"vw":37.64},{"c":37.76,"h":37.76,"l":37.75,"n":17,"o":37.75,"t":"2026-10-19T14:55:00Z","v":496,"vw":37.757717},{"c":37.84,"h":37.84,"l":37.79,"n":53,"o":37.79,"t":"2026-10-19T15:00:00Z","v":1932,"vw":37.824227},{"c":37.85,"h":37.85,"l":37.65,"n":96,"o":37.76,"t":"2026-10-19T15:10:00Z","v":7017,"vw":37.726983},{"c":37.92,"h":37.92,"l":37.9,"n":17,"o":37.9,"t":"2026-10-19T15:20:00Z","v":1012,"vw":37.917778},{"c":37.86,"h":37.86,"l":37.86,"n":8,"o":37.86,"t":"2026-10-19T15:25:00Z","v":109,"vw":37.86},{"c":37.91,"h":37.91,"l":37.91,"n":9,"o":37.91,"t":"2026-10-19T15:30:00Z","v":346,"vw":37.91},{"c":37.85,"h":37.85,"l":37.85,"n":7,"o":37.85,"t":"2026-10-19T15:35:00Z","v":110,"vw":37.85},{"c":37.825,"h":37.92,"l":37.825,"n":91,"o":37.92,"t":"2026-10-19T15:40:00Z","v":2990,"vw":37.860437},{"c":37.9,"h":37.9,"l":37.89,"n":24,"o":37.89,"t":"2026-10-19T15:45:00Z","v":538,"vw":37.89361},{"c":37.65,"h":37.8,"l":37.65,"n":27,"o":37.8,"t":"2026-10-19T16:00:00Z","v":1418,"vw":37.765},{"c":37.705,"h":37.705,"l":37.705,"n":8,"o":37.705,"t":"2026-10-19T16:15:00Z","v":338,"vw":37.705},{"c":37.695,"h":37.695,"l":37.63,"n":22,"o":37.63,"t":"2026-10-19T16:20:00Z","v":321,"vw":37.6625},{"c":37.65,"h":37.66,"l":37.61,"n":68,"o":37.61,"t":"2026-10-19T16:30:00Z","v":3309,"vw":37.649602},{"c":37.645,"h":37.72,"l":37.645,"n":20,"o":37.645,"t":"2026-10-19T16:40:00Z","v":400,"vw":37.67},{"c":37.67,"h":37.76,"l":37.665,"n":98,"o":37.665,"t":"2026-10-19T16:45:00Z","v":3365,"vw":37.695278},{"c":37.83,"h":37.84,"l":37.77,"n":34,"o":37.77,"t":"2026-10-19T16:50:00Z","v":1370,"vw":37.782745},{"c":37.81,"h":37.82,"l":37.81,"n":47,"o":37.82,"t":"2026-10-19T16:55:00Z","v":1229,"vw":37.813333},{"c":37.75,"h":37.75,"l":37.73,"n":30,"o":37.74,"t":"2026-10-19T17:00:00Z","v":627,"vw":37.742},{"c":37.84,"h":37.85,"l":37.75,"n":30,"o":37.75,"t":"2026-10-19T17:20:00Z","v":841,"vw":37.796919},{"c":37.825,"h":37.825,"l":37.825,"n":6,"o":37.825,"t":"2026-10-19T17:25:00Z","v":148,"vw":37.825},{"c":37.825,"h":37.825,"l":37.825,"n":29,"o":37.825,"t":"2026-10-19T17:30:00Z","v":753,"vw":37.825},{"c":37.85,"h":37.85,"l":37.85,"n":13,"o":37.85,"t":"2026-10-19T17:35:00Z","v":229,"vw":37.85},{"c":37.845,"h":37.93,"l":37.83,"n":60,"o":37.83,"t":"2026-10-19T17:40:00Z","v":1511,"vw":37.864796},{"c":37.87,"h":37.87,"l":37.87,"n":16,"o":37.87,"t":"2026-10-19T17:45:00Z","v":298,"vw":37.87},{"c":37.91,"h":37.94,"l":37.91,"n":51,"o":37.94,"t":"2026-10-19T17:50:00Z","v":727,"vw":37.920456},{"c":37.93,"h":37.93,"l":37.93,"n":7,"o":37.93,"t":"2026-10-19T17:55:00Z","v":248,"vw":37.93},{"c":37.95,"h":37.95,"l":37.95,"n":18,"o":37.95,"t":"2026-10-19T18:00:00Z","v":390,"vw":37.95},{"c":37.91,"h":37.915,"l":37.91,"n":18,"o":37.915,"t":"2026-10-19T18:05:00Z","v":413,"vw":37.9125},{"c":37.96,"h":37.96,"l":37.96,"n":9,"o":37.96,"t":"2026-10-19T18:10:00Z","v":194,"vw":37.96},{"c":38.07,"h":38.07,"l":38,"n":50,"o":38,"t":"2026-10-19T18:15:00Z","v":1185,"vw":38.027},{"c":38.1,"h":38.13,"l":38.07,"n":60,"o":38.1,"t":"2026-10-19T18:20:00Z","v":2709,"vw":38.098947},{"c":37.91,"h":38.06,"l":37.91,"n":85,"o":38.06,"t":"2026-10-19T18:25:00Z","v":3045,"vw":38.000297},{"c":37.93,"h":37.93,"l":37.8618,"n":59,"o":37.8618,"t":"2026-10-19T18:30:00Z","v":1475,"vw":37.892501},{"c":37.92,"h":37.92,"l":37.91,"n":22,"o":37.91,"t":"2026-10-19T18:35:00Z","v":373,"vw":37.915},{"c":37.885,"h":37.905,"l":37.86,"n":81,"o":37.905,"t":"2026-10-19T18:40:00Z","v":3191,"vw":37.878125},{"c":37.88,"h":37.885,"l":37.88,"n":48,"o":37.885,"t":"2026-10-19T18:45:00Z","v":1112,"vw":37.881385},{"c":37.81,"h":37.88,"l":37.81,"n":75,"o":37.88,"t":"2026-10-19T18:50:00Z","v":3584,"vw":37.852108},{"c":37.79,"h":37.81,"l":37.79,"n":29,"o":37.81,"t":"2026-10-19T18:55:00Z","v":567,"vw":37.802915},{"c":37.81,"h":37.8799,"l":37.81,"n":34,"o":37.8799,"t":"2026-10-19T19:00:00Z","v":707,"vw":37.835727},{"c":37.77,"h":37.81,"l":37.77,"n":29,"o":37.81,"t":"2026-10-19T19:05:00Z","v":754,"vw":37.802},{"c":37.81,"h":37.81,"l":37.81,"n":17,"o":37.81,"t":"2026-10-19T19:10:00Z","v":468,"vw":37.81},{"c":37.86,"h":37.9,"l":37.81,"n":158,"o":37.81,"t":"2026-10-19T19:15:00Z","v":3556,"vw":37.871759},{"c":37.835,"h":37.855,"l":37.835,"n":61,"o":37.855,"t":"2026-10-19T19:20:00Z","v":1342,"vw":37.85137},{"c":37.87,"h":37.87,"l":37.8,"n":94,"o":37.85,"t":"2026-10-19T19:25:00Z","v":2247,"vw":37.842459},{"c":37.825,"h":37.91,"l":37.825,"n":110,"o":37.9,"t":"2026-10-19T19:30:00Z","v":2338,"vw":37.854339},{"c":37.91,"h":37.91,"l":37.87,"n":80,"o":37.87,"t":"2026-10-19T19:35:00Z","v":1436,"vw":37.88248},{"c":37.85,"h":37.9,"l":37.85,"n":97,"o":37.9,"t":"2026-10-19T19:40:00Z","v":2126,"vw":37.881428},{"c":37.78,"h":37.86,"l":37.78,"n":191,"o":37.81,"t":"2026-10-19T19:45:00Z","v":6146,"vw":37.831909},{"c":37.655,"h":37.76,"l":37.655,"n":70,"o":37.76,"t":"2026-10-19T19:50:00Z","v":1684,"vw":37.716429},{"c":37.715,"h":37.775,"l":37.59,"n":744,"o":37.655,"t":"2026-10-19T19:55:00Z","v":29618,"vw":37.660433},{"c":37.68,"h":37.68,"l":37.68,"n":22,"o":37.68,"t":"2026-10-19T20:00:00Z","v":39741,"vw":37.68},{"c":37.645,"h":37.96,"l":37.645,"n":13,"o":37.96,"t":"2026-10-20T13:30:00Z","v":1657,"vw":37.90181},{"c":37.98,"h":37.99,"l":37.745,"n":29,"o":37.97,"t":"2026-10-20T13:35:00Z","v":1608,"vw":37.933963},{"c":38.1,"h":38.1,"l":38.05,"n":33,"o":38.08,"t":"2026-10-20T13:40:00Z","v":2358,"vw":38.080414},{"c":38.04,"h":38.04,"l":37.86,"n":16,"o":37.86,"t":"2026-10-20T13:45:00Z","v":380,"vw":37.936667},{"c":38.3899,"h":38.39,"l":38.105,"n":35,"o":38.11,"t":"2026-10-20T13:50:00Z","v":3416,"vw":38.141502},{"c":38.35,"h":38.4,"l":38.165,"n":26,"o":38.165,"t":"2026-10-20T13:55:00Z","v":3468,"vw":38.380479},{"c":37.87,"h":38.42,"l":37.87,"n":64,"o":38.215,"t":"2026-10-20T14:00:00Z","v":2023,"vw":38.050136},{"c":38.02,"h":38.025,"l":37.675,"n":66,"o":37.93,"t":"2026-10-20T14:05:00Z","v":2395,"vw":37.892639},{"c":38.11,"h":38.11,"l":38,"n":20,"o":38.04,"t":"2026-10-20T14:10:00Z","v":2233,"vw":38.099039},{"c":38.125,"h":38.125,"l":38.125,"n":7,"o":38.125,"t":"2026-10-20T14:15:00Z","v":309,"vw":38.125},{"c":38.41,"h":38.41,"l":38.07,"n":36,"o":38.135,"t":"2026-10-20T14:20:00Z","v":891,"vw":38.17},{"c":38.335,"h":38.49,"l":38.27,"n":107,"o":38.27,"t":"2026-10-20T14:25:00Z","v":5982,"vw":38.315948},{"c":38.18,"h":38.335,"l":38.18,"n":98,"o":38.335,"t":"2026-10-20T14:30:00Z","v":2214,"vw":38.290663},{"c":38.495,"h":38.5,"l":38.295,"n":79,"o":38.295,"t":"2026-10-20T14:35:00Z","v":6158,"vw":38.431366},{"c":38.66,"h":38.67,"l":38.57,"n":132,"o":38.6,"t":"2026-10-20T14:40:00Z","v":35201,"vw":38.625346},{"c":38.645,"h":38.78,"l":38.64,"n":96,"o":38.64,"t":"2026-10-20T14:45:00Z","v":2919,"vw":38.67817},{"c":39.04,"h":39.09,"l":38.81,"n":74,"o":38.81,"t":"2026-10-20T14:50:00Z","v":3321,"vw":38.95746},{"c":38.87,"h":38.93,"l":38.87,"n":48,"o":38.93,"t":"2026-10-20T14:55:00Z","v":744,"vw":38.907},{"c":38.9294,"h":38.99,"l":38.9294,"n":6,"o":38.99,"t":"2026-10-20T15:00:00Z","v":255,"vw":38.9597},{"c":38.84,"h":38.92,"l":38.84,"n":45,"o":38.92,"t":"2026-10-20T15:05:00Z","v":1298,"vw":38.8675},{"c":38.76,"h":38.84,"l":38.74,"n":50,"o":38.84,"t":"2026-10-20T15:10:00Z","v":1235,"vw":38.803333},{"c":38.93,"h":38.935,"l":38.835,"n":51,"o":38.835,"t":"2026-10-20T15:15:00Z","v":940,"vw":38.880527},{"c":38.97,"h":38.97,"l":38.9005,"n":42,"o":38.9005,"t":"2026-10-20T15:20:00Z","v":1149,"vw":38.945099},{"c":38.82,"h":38.84,"l":38.82,"n":42,"o":38.84,"t":"2026-10-20T15:25:00Z","v":1235,"vw":38.82625},{"c":38.78,"h":38.8139,"l":38.7,"n":39,"o":38.7,"t":"2026-10-20T15:30:00Z","v":794,"vw":38.78797},{"c":38.64,"h":38.64,"l":38.64,"n":11,"o":38.64,"t":"2026-10-20T15:35:00Z","v":345,"vw":38.64},{"c":38.78,"h":38.78,"l":38.7,"n":45,"o":38.7,"t":"2026-10-20T15:40:00Z","v":758,"vw":38.726667},{"c":38.585,"h":38.779,"l":38.585,"n":70,"o":38.779,"t":"2026-10-20T15:45:00Z","v":2840,"vw":38.646335},{"c":38.67,"h":38.67,"l":38.64,"n":34,"o":38.64,"t":"2026-10-20T15:50:00Z","v":868,"vw":38.647282},{"c":38.515,"h":38.61,"l":38.515,"n":23,"o":38.61,"t":"2026-10-20T15:55:00Z","v":351,"vw":38.5625},{"c":38.4,"h":38.43,"l":38.4,"n":29,"o":38.43,"t":"2026-10-20T16:00:00Z","v":519,"vw":38.415},{"c":38.405,"h":38.405,"l":38.39,"n":21,"o":38.39,"t":"2026-10-20T16:05:00Z","v":377,"vw":38.399901},{"c":38.29,"h":38.32,"l":38.19,"n":64,"o":38.19,"t":"2026-10-20T16:20:00Z","v":2479,"vw":38.268376},{"c":38.405,"h":38.405,"l":38.31,"n":49,"o":38.34,"t":"2026-10-20T16:25:00Z","v":1262,"vw":38.341},{"c":38.41,"h":38.41,"l":38.41,"n":12,"o":38.41,"t":"2026-10-20T16:30:00Z","v":322,"vw":38.41},{"c":38.42,"h":38.42,"l":38.42,"n":13,"o":38.42,"t":"2026-10-20T16:35:00Z","v":178,"vw":38.42},{"c":38.41,"h":38.42,"l":38.41,"n":8,"o":38.42,"t":"2026-10-20T16:50:00Z","v":264,"vw":38.415},{"c":38.39,"h":38.39,"l":38.39,"n":9,"o":38.39,"t":"2026-10-20T16:55:00Z","v":219,"vw":38.39},{"c":38.39,"h":38.46,"l":38.39,"n":21,"o":38.46,"t":"2026-10-20T17:00:00Z","v":703,"vw":38.404},{"c":38.32,"h":38.32,"l":38.32,"n":11,"o":38.32,"t":"2026-10-20T17:05:00Z","v":287,"vw":38.32},{"c":38.375,"h":38.375,"l":38.375,"n":10,"o":38.375,"t":"2026-10-20T17:10:00Z","v":113,"vw":38.375},{"c":38.375,"h":38.375,"l":38.375,"n":26,"o":38.375,"t":"2026-10-20T17:15:00Z","v":617,"vw":38.375},{"c":38.37,"h":38.45,"l":38.365,"n":15,"o":38.45,"t":"2026-10-20T17:20:00Z","v":640,"vw":38.384507},{"c":38.37,"h":38.44,"l":38.355,"n":57,"o":38.37,"t":"2026-10-20T17:30:00Z","v":1957,"vw":38.379582},{"c":38.345,"h":38.355,"l":38.345,"n":27,"o":38.355,"t":"2026-10-20T17:40:00Z","v":772,"vw":38.349008},{"c":38.4,"h":38.4,"l":38.34,"n":29,"o":38.34,"t":"2026-10-20T17:45:00Z","v":428,"vw":38.37},{"c":38.4,"h":38.4,"l":38.4,"n":26,"o":38.4,"t":"2026-10-20T17:50:00Z","v":437,"vw":38.4},{"c":38.39,"h":38.39,"l":38.345,"n":58,"o":38.345,"t":"2026-10-20T17:55:00Z","v":866,"vw":38.375},{"c":38.46,"h":38.46,"l":38.39,"n":96,"o":38.43,"t":"2026-10-20T18:00:00Z","v":1750,"vw":38.415556},{"c":38.4,"h":38.43,"l":38.4,"n":29,"o":38.43,"t":"2026-10-20T18:05:00Z","v":1317,"vw":38.422924},{"c":38.405,"h":38.405,"l":38.405,"n":9,"o":38.405,"t":"2026-10-20T18:10:00Z","v":159,"vw":38.405},{"c":38.32,"h":38.415,"l":38.32,"n":37,"o":38.415,"t":"2026-10-20T18:15:00Z","v":1530,"vw":38.371485},{"c":38.205,"h":38.3153,"l":38.2,"n":80,"o":38.29,"t":"2026-10-20T18:20:00Z","v":2613,"vw":38.255766},{"c":38.195,"h":38.195,"l":38.195,"n":13,"o":38.195,"t":"2026-10-20T18:25:00Z","v":553,"vw":38.195},{"c":38.35,"h":38.35,"l":38.28,"n":63,"o":38.28,"t":"2026-10-20T18:30:00Z","v":828,"vw":38.311674},{"c":38.38,"h":38.38,"l":38.38,"n":9,"o":38.38,"t":"2026-10-20T18:35:00Z","v":139,"vw":38.38},{"c":38.315,"h":38.315,"l":38.315,"n":29,"o":38.315,"t":"2026-10-20T18:40:00Z","v":491,"vw":38.315},{"c":38.37,"h":38.39,"l":38.315,"n":64,"o":38.315,"t":"2026-10-20T18:45:00Z","v":1418,"vw":38.35213},{"c":38.385,"h":38.39,"l":38.38,"n":33,"o":38.39,"t":"2026-10-20T18:50:00Z","v":818,"vw":38.383722},{"c":38.39,"h":38.39,"l":38.39,"n":56,"o":38.39,"t":"2026-10-20T19:00:00Z","v":1629,"vw":38.39},{"c":38.345,"h":38.4,"l":38.345,"n":32,"o":38.4,"t":"2026-10-20T19:10:00Z","v":882,"vw":38.385},{"c":38.43,"h":38.43,"l":38.395,"n":41,"o":38.395,"t":"2026-10-20T19:15:00Z","v":1389,"vw":38.398889},{"c":38.42,"h":38.42,"l":38.42,"n":12,"o":38.42,"t":"2026-10-20T19:20:00Z","v":265,"vw":38.42},{"c":38.42,"h":38.42,"l":38.41,"n":48,"o":38.41,"t":"2026-10-20T19:25:00Z","v":998,"vw":38.415},{"c":38.3699,"h":38.425,"l":38.305,"n":163,"o":38.4225,"t":"2026-10-20T19:30:00Z","v":5602,"vw":38.35836},{"c":38.255,"h":38.28,"l":38.24,"n":70,"o":38.24,"t":"2026-10-20T19:35:00Z","v":2357,"vw":38.266154},{"c":38.32,"h":38.32,"l":38.27,"n":146,"o":38.27,"t":"2026-10-20T19:45:00Z","v":4243,"vw":38.29},{"c":38.21,"h":38.245,"l":38.19,"n":187,"o":38.23,"t":"2026-10-20T19:50:00Z","v":5721,"vw":38.229689},{"c":38.16,"h":38.27,"l":37.97,"n":570,"o":38.18,"t":"2026-10-20T19:55:00Z","v":22827,"vw":38.200644},{"c":38.2,"h":38.2,"l":38.2,"n":16,"o":38.2,"t":"2026-10-20T20:00:00Z","v":79819,"vw":38.2},{"c":38.92,"h":38.92,"l":38.275,"n":21,"o":38.73,"t":"2026-10-21T13:30:00Z","v":10756,"vw":38.704014},{"c":38.2,"h":38.66,"l":38.2,"n":32,"o":38.66,"t":"2026-10-21T13:35:00Z","v":1139,"vw":38.536875},{"c":38.27,"h":38.55,"l":38.27,"n":33,"o":38.55,"t":"2026-10-21T13:40:00Z","v":838,"vw":38.442},{"c":38.46,"h":38.49,"l":38.27,"n":50,"o":38.27,"t":"2026-10-21T13:45:00Z","v":1890,"vw":38.437292},{"c":38.375,"h":38.41,"l":38.375,"n":37,"o":38.41,"t":"2026-10-21T13:55:00Z","v":634,"vw":38.399},{"c":38.19,"h":38.31,"l":38.065,"n":63,"o":38.31,"t":"2026-10-21T14:00:00Z","v":2040,"vw":38.211319},{"c":37.885,"h":38,"l":37.71,"n":159,"o":38,"t":"2026-10-21T14:05:00Z","v":2117,"vw":37.861563},{"c":37.96,"h":38.08,"l":37.885,"n":54,"o":37.885,"t":"2026-10-21T14:10:00Z","v":1711,"vw":38.002596},{"c":37.82,"h":37.82,"l":37.82,"n":28,"o":37.82,"t":"2026-10-21T14:15:00Z","v":279,"vw":37.82},{"c":37.82,"h":37.82,"l":37.82,"n":15,"o":37.82,"t":"2026-10-21T14:20:00Z","v":165,"vw":37.82},{"c":37.92,"h":37.92,"l":37.88,"n":20,"o":37.88,"t":"2026-10-21T14:30:00Z","v":466,"vw":37.9},{"c":38.07,"h":38.07,"l":38.04,"n":27,"o":38.04,"t":"2026-10-21T14:35:00Z","v":602,"vw":38.049317},{"c":38.07,"h":38.07,"l":37.975,"n":9,"o":37.975,"t":"2026-10-21T14:40:00Z","v":278,"vw":38.020024},{"c":38.37,"h":38.37,"l":38.18,"n":66,"o":38.18,"t":"2026-10-21T14:45:00Z","v":1441,"vw":38.214444},{"c":38.35,"h":38.35,"l":38.26,"n":32,"o":38.31,"t":"2026-10-21T14:50:00Z","v":1152,"vw":38.309375},{"c":38.26,"h":38.26,"l":38.26,"n":8,"o":38.26,"t":"2026-10-21T14:55:00Z","v":146,"vw":38.26},{"c":38.07,"h":38.13,"l":38.07,"n":52,"o":38.11,"t":"2026-10-21T15:00:00Z","v":1855,"vw":38.102857},{"c":38.19,"h":38.19,"l":38.125,"n":7,"o":38.125,"t":"2026-10-21T15:05:00Z","v":237,"vw":38.1575},{"c":37.99,"h":38.085,"l":37.99,"n":36,"o":38.085,"t":"2026-10-21T15:10:00Z","v":628,"vw":38.053333},{"c":38.08,"h":38.08,"l":38.08,"n":12,"o":38.08,"t":"2026-10-21T15:15:00Z","v":202,"vw":38.08},{"c":38,"h":38.23,"l":38,"n":12,"o":38.23,"t":"2026-10-21T15:20:00Z","v":342,"vw":38.115},{"c":38.095,"h":38.095,"l":38.08,"n":21,"o":38.08,"t":"2026-10-21T15:25:00Z","v":487,"vw":38.09},{"c":38.125,"h":38.125,"l":38.125,"n":7,"o":38.125,"t":"2026-10-21T15:35:00Z","v":128,"vw":38.125},{"c":38.12,"h":38.22,"l":38.12,"n":28,"o":38.22,"t":"2026-10-21T15:40:00Z","v":470,"vw":38.17},{"c":38.125,"h":38.125,"l":38.125,"n":18,"o":38.125,"t":"2026-10-21T15:45:00Z","v":382,"vw":38.125},{"c":37.965,"h":38.15,"l":37.965,"n":106,"o":38.15,"t":"2026-10-21T15:55:00Z","v":4454,"vw":38.075726},{"c":38.015,"h":38.04,"l":37.965,"n":57,"o":37.965,"t":"2026-10-21T16:00:00Z","v":1570,"vw":37.999444},{"c":38.015,"h":38.015,"l":37.94,"n":33,"o":37.94,"t":"2026-10-21T16:05:00Z","v":1354,"vw":37.990625},{"c":38.06,"h":38.1,"l":38.02,"n":78,"o":38.02,"t":"2026-10-21T16:10:00Z","v":3216,"vw":38.068511},{"c":38.12,"h":38.13,"l":38.06,"n":19,"o":38.13,"t":"2026-10-21T16:15:00Z","v":510,"vw":38.103333},{"c":38.12,"h":38.12,"l":38.12,"n":13,"o":38.12,"t":"2026-10-21T16:20:00Z","v":463,"vw":38.12},{"c":38.075,"h":38.1,"l":38.06,"n":34,"o":38.1,"t":"2026-10-21T16:25:00Z","v":2014,"vw":38.091667},{"c":38.05,"h":38.085,"l":38.0175,"n":91,"o":38.085,"t":"2026-10-21T16:30:00Z","v":3876,"vw":38.044295},{"c":38.29,"h":38.33,"l":38.07,"n":73,"o":38.07,"t":"2026-10-21T16:35:00Z","v":2001,"vw":38.213312},{"c":38.16,"h":38.41,"l":38.155,"n":48,"o":38.41,"t":"2026-10-21T16:40:00Z","v":1890,"vw":38.198618},{"c":38.19,"h":38.205,"l":38.19,"n":6,"o":38.205,"t":"2026-10-21T16:45:00Z","v":327,"vw":38.199297},{"c":38.06,"h":38.09,"l":38.06,"n":33,"o":38.09,"t":"2026-10-21T16:50:00Z","v":1189,"vw":38.07125},{"c":38.17,"h":38.17,"l":37.995,"n":90,"o":38.06,"t":"2026-10-21T17:00:00Z","v":4071,"vw":38.083664},{"c":38.1,"h":38.1,"l":38.1,"n":14,"o":38.1,"t":"2026-10-21T17:10:00Z","v":303,"vw":38.1},{"c":38.135,"h":38.135,"l":38.135,"n":7,"o":38.135,"t":"2026-10-21T17:20:00Z","v":248,"vw":38.135},{"c":38.1375,"h":38.1375,"l":38.1375,"n":8,"o":38.1375,"t":"2026-10-21T17:30:00Z","v":233,"vw":38.1375},{"c":38.01,"h":38.06,"l":37.98,"n":112,"o":38.06,"t":"2026-10-21T17:35:00Z","v":4670,"vw":38.0192},{"c":38.01,"h":38.01,"l":37.895,"n":18,"o":37.9,"t":"2026-10-21T17:40:00Z","v":1417,"vw":37.920031},{"c":37.875,"h":37.875,"l":37.875,"n":10,"o":37.875,"t":"2026-10-21T17:55:00Z","v":117,"vw":37.875},{"c":37.865,"h":37.865,"l":37.865,"n":14,"o":37.865,"t":"2026-10-21T18:00:00Z","v":156,"vw":37.865},{"c":37.88,"h":37.89,"l":37.695,"n":268,"o":37.86,"t":"2026-10-21T18:05:00Z","v":11822,"vw":37.770894},{"c":37.73,"h":37.945,"l":37.73,"n":59,"o":37.89,"t":"2026-10-21T18:10:00Z","v":1553,"vw":37.833333},{"c":37.6975,"h":37.71,"l":37.69,"n":25,"o":37.71,"t":"2026-10-21T18:15:00Z","v":1122,"vw":37.698895},{"c":37.57,"h":37.66,"l":37.56,"n":48,"o":37.66,"t":"2026-10-21T18:20:00Z","v":1231,"vw":37.609286},{"c":37.64,"h":37.64,"l":37.56,"n":56,"o":37.56,"t":"2026-10-21T18:25:00Z","v":2442,"vw":37.596592},{"c":37.72,"h":37.72,"l":37.67,"n":31,"o":37.69,"t":"2026-10-21T18:30:00Z","v":1016,"vw":37.707402},{"c":37.78,"h":37.78,"l":37.78,"n":26,"o":37.78,"t":"2026-10-21T18:35:00Z","v":247,"vw":37.78},{"c":37.725,"h":37.78,"l":37.65,"n":14,"o":37.78,"t":"2026-10-21T18:40:00Z","v":1083,"vw":37.723012},{"c":37.64,"h":37.78,"l":37.63,"n":116,"o":37.725,"t":"2026-10-21T18:45:00Z","v":3220,"vw":37.673621},{"c":37.54,"h":37.57,"l":37.54,"n":27,"o":37.57,"t":"2026-10-21T18:50:00Z","v":1084,"vw":37.554728},{"c":37.41,"h":37.41,"l":37.41,"n":54,"o":37.41,"t":"2026-10-21T18:55:00Z","v":906,"vw":37.41},{"c":37.42,"h":37.47,"l":37.2,"n":373,"o":37.3,"t":"2026-10-21T19:00:00Z","v":33571,"vw":37.238797},{"c":37.31,"h":37.39,"l":37.31,"n":33,"o":37.36,"t":"2026-10-21T19:05:00Z","v":1644,"vw":37.3525},{"c":37.3,"h":37.31,"l":37.295,"n":32,"o":37.295,"t":"2026-10-21T19:10:00Z","v":816,"vw":37.3},{"c":37.405,"h":37.49,"l":37.29,"n":53,"o":37.29,"t":"2026-10-21T19:15:00Z","v":2288,"vw":37.406397},{"c":37.41,"h":37.41,"l":37.405,"n":40,"o":37.405,"t":"2026-10-21T19:20:00Z","v":1325,"vw":37.408409},{"c":37.5075,"h":37.54,"l":37.415,"n":94,"o":37.415,"t":"2026-10-21T19:25:00Z","v":2447,"vw":37.471613},{"c":37.54,"h":37.54,"l":37.54,"n":20,"o":37.54,"t":"2026-10-21T19:30:00Z","v":239,"vw":37.54},{"c":37.59,"h":37.6,"l":37.59,"n":38,"o":37.6,"t":"2026-10-21T19:35:00Z","v":660,"vw":37.595},{"c":37.52,"h":37.58,"l":37.5,"n":148,"o":37.58,"t":"2026-10-21T19:40:00Z","v":4456,"vw":37.551631},{"c":37.525,"h":37.525,"l":37.525,"n":24,"o":37.525,"t":"2026-10-21T19:45:00Z","v":846,"vw":37.525},{"c":37.54,"h":37.58,"l":37.48,"n":145,"o":37.48,"t":"2026-10-21T19:50:00Z","v":4105,"vw":37.550942},{"c":37.69,"h":37.7,"l":37.54,"n":588,"o":37.54,"t":"2026-10-21T19:55:00Z","v":18113,"vw":37.626421},{"c":37.69,"h":37.69,"l":37.69,"n":35,"o":37.69,"t":"2026-10-21T20:00:00Z","v":46956,"vw":37.69},{"c":37.99,"h":38,"l":37.58,"n":31,"o":37.58,"t":"2026-10-22T13:30:00Z","v":4138,"vw":37.697336},{"c":37.69,"h":37.92,"l":37.625,"n":22,"o":37.72,"t":"2026-10-22T13:35:00Z","v":3925,"vw":37.682833},{"c":37.7125,"h":37.7125,"l":37.55,"n":10,"o":37.55,"t":"2026-10-22T13:40:00Z","v":316,"vw":37.63125},{"c":37.995,"h":38.18,"l":37.84,"n":54,"o":37.93,"t":"2026-10-22T13:45:00Z","v":4587,"vw":38.070568},{"c":38,"h":38,"l":37.995,"n":8,"o":37.995,"t":"2026-10-22T13:50:00Z","v":276,"vw":37.9975},{"c":38.12,"h":38.28,"l":38.12,"n":6,"o":38.26,"t":"2026-10-22T13:55:00Z","v":383,"vw":38.22},{"c":38.49,"h":38.49,"l":38.29,"n":18,"o":38.3,"t":"2026-10-22T14:00:00Z","v":787,"vw":38.332068},{"c":38.4,"h":38.4,"l":38.27,"n":18,"o":38.27,"t":"2026-10-22T14:05:00Z","v":1434,"vw":38.388596},{"c":38.63,"h":38.69,"l":38.4725,"n":26,"o":38.4725,"t":"2026-10-22T14:10:00Z","v":1323,"vw":38.617368},{"c":38.7,"h":38.7,"l":38.69,"n":20,"o":38.69,"t":"2026-10-22T14:15:00Z","v":1972,"vw":38.699425},{"c":38.67,"h":38.72,"l":38.67,"n":21,"o":38.72,"t":"2026-10-22T14:20:00Z","v":691,"vw":38.705},{"c":38.505,"h":38.7812,"l":38.5,"n":21,"o":38.7812,"t":"2026-10-22T14:25:00Z","v":1155,"vw":38.551171},{"c":38.59,"h":38.59,"l":38.51,"n":24,"o":38.515,"t":"2026-10-22T14:30:00Z","v":576,"vw":38.54875},{"c":38.28,"h":38.375,"l":38.27,"n":26,"o":38.34,"t":"2026-10-22T14:35:00Z","v":1270,"vw":38.3025},{"c":38.335,"h":38.375,"l":38.335,"n":20,"o":38.34,"t":"2026-10-22T14:40:00Z","v":837,"vw":38.364286},{"c":38.5275,"h":38.57,"l":38.44,"n":107,"o":38.45,"t":"2026-10-22T14:45:00Z","v":4436,"vw":38.524245},{"c":38.645,"h":38.7,"l":38.6,"n":38,"o":38.6,"t":"2026-10-22T14:50:00Z","v":1360,"vw":38.666175},{"c":38.57,"h":38.72,"l":38.56,"n":76,"o":38.7,"t":"2026-10-22T14:55:00Z","v":14587,"vw":38.709791},{"c":38.54,"h":38.54,"l":38.4,"n":20,"o":38.48,"t":"2026-10-22T15:00:00Z","v":1086,"vw":38.469474},{"c":38.36,"h":38.465,"l":38.36,"n":69,"o":38.45,"t":"2026-10-22T15:05:00Z","v":2549,"vw":38.417597},{"c":38.66,"h":38.74,"l":38.475,"n":96,"o":38.475,"t":"2026-10-22T15:15:00Z","v":7301,"vw":38.668066},{"c":38.66,"h":38.75,"l":38.65,"n":157,"o":38.71,"t":"2026-10-22T15:20:00Z","v":17837,"vw":38.738226},{"c":38.49,"h":38.66,"l":38.49,"n":57,"o":38.66,"t":"2026-10-22T15:25:00Z","v":1872,"vw":38.552993},{"c":38.5,"h":38.5,"l":38.5,"n":6,"o":38.5,"t":"2026-10-22T15:30:00Z","v":120,"vw":38.5},{"c":38.565,"h":38.68,"l":38.55,"n":33,"o":38.65,"t":"2026-10-22T15:35:00Z","v":1338,"vw":38.595682},{"c":38.57,"h":38.57,"l":38.57,"n":12,"o":38.57,"t":"2026-10-22T15:40:00Z","v":245,"vw":38.57},{"c":38.45,"h":38.45,"l":38.45,"n":14,"o":38.45,"t":"2026-10-22T15:45:00Z","v":253,"vw":38.45},{"c":38.69,"h":38.69,"l":38.595,"n":43,"o":38.595,"t":"2026-10-22T15:55:00Z","v":803,"vw":38.644},{"c":38.68,"h":38.72,"l":38.65,"n":97,"o":38.69,"t":"2026-10-22T16:00:00Z","v":3271,"vw":38.687391},{"c":38.63,"h":38.75,"l":38.63,"n":64,"o":38.73,"t":"2026-10-22T16:05:00Z","v":7975,"vw":38.739559},{"c":38.72,"h":38.72,"l":38.675,"n":45,"o":38.675,"t":"2026-10-22T16:15:00Z","v":1189,"vw":38.680787},{"c":38.72,"h":38.72,"l":38.68,"n":21,"o":38.68,"t":"2026-10-22T16:20:00Z","v":769,"vw":38.696},{"c":38.685,"h":38.72,"l":38.685,"n":17,"o":38.685,"t":"2026-10-22T16:25:00Z","v":585,"vw":38.706},{"c":38.675,"h":38.73,"l":38.675,"n":55,"o":38.73,"t":"2026-10-22T16:30:00Z","v":2022,"vw":38.71549},{"c":38.565,"h":38.73,"l":38.54,"n":148,"o":38.69,"t":"2026-10-22T16:35:00Z","v":7977,"vw":38.673632},{"c":38.54,"h":38.565,"l":38.5,"n":41,"o":38.565,"t":"2026-10-22T16:40:00Z","v":1211,"vw":38.534172},{"c":38.45,"h":38.46,"l":38.45,"n":24,"o":38.46,"t":"2026-10-22T16:45:00Z","v":703,"vw":38.4575},{"c":38.525,"h":38.525,"l":38.525,"n":22,"o":38.525,"t":"2026-10-22T16:50:00Z","v":623,"vw":38.525},{"c":38.53,"h":38.53,"l":38.525,"n":14,"o":38.525,"t":"2026-10-22T16:55:00Z","v":557,"vw":38.529},{"c":38.44,"h":38.48,"l":38.44,"n":27,"o":38.48,"t":"2026-10-22T17:00:00Z","v":1039,"vw":38.471667},{"c":38.43,"h":38.43,"l":38.43,"n":7,"o":38.43,"t":"2026-10-22T17:05:00Z","v":395,"vw":38.43},{"c":38.39,"h":38.44,"l":38.39,"n":25,"o":38.44,"t":"2026-10-22T17:10:00Z","v":961,"vw":38.428333},{"c":38.41,"h":38.5,"l":38.38,"n":77,"o":38.42,"t":"2026-10-22T17:15:00Z","v":3731,"vw":38.435542},{"c":38.445,"h":38.445,"l":38.445,"n":24,"o":38.445,"t":"2026-10-22T17:20:00Z","v":590,"vw":38.445},{"c":38.22,"h":38.36,"l":38.22,"n":81,"o":38.36,"t":"2026-10-22T17:30:00Z","v":2194,"vw":38.284583},{"c":38.45,"h":38.5,"l":38.19,"n":129,"o":38.21,"t":"2026-10-22T17:40:00Z","v":6117,"vw":38.307674},{"c":38.37,"h":38.43,"l":38.37,"n":20,"o":38.43,"t":"2026-10-22T17:45:00Z","v":525,"vw":38.39},{"c":38.27,"h":38.31,"l":38.18,"n":40,"o":38.31,"t":"2026-10-22T17:50:00Z","v":1086,"vw":38.273447},{"c":38.335,"h":38.335,"l":38.29,"n":34,"o":38.29,"t":"2026-10-22T17:55:00Z","v":664,"vw":38.32},{"c":38.25,"h":38.27,"l":38.25,"n":18,"o":38.27,"t":"2026-10-22T18:00:00Z","v":613,"vw":38.26},{"c":38.28,"h":38.28,"l":38.21,"n":37,"o":38.21,"t":"2026-10-22T18:05:00Z","v":1013,"vw":38.266},{"c":38.39,"h":38.39,"l":38.39,"n":9,"o":38.39,"t":"2026-10-22T18:10:00Z","v":232,"vw":38.39},{"c":38.435,"h":38.435,"l":38.39,"n":36,"o":38.39,"t":"2026-10-22T18:15:00Z","v":922,"vw":38.40875},{"c":38.37,"h":38.455,"l":38.37,"n":57,"o":38.455,"t":"2026-10-22T18:20:00Z","v":1834,"vw":38.426875},{"c":38.33,"h":38.37,"l":38.33,"n":43,"o":38.37,"t":"2026-10-22T18:25:00Z","v":1069,"vw":38.343333},{"c":38.32,"h":38.32,"l":38.25,"n":67,"o":38.3,"t":"2026-10-22T18:30:00Z","v":3751,"vw":38.293793},{"c":38.23,"h":38.325,"l":38.23,"n":33,"o":38.325,"t":"2026-10-22T18:35:00Z","v":577,"vw":38.2775},{"c":38.25,"h":38.25,"l":38.25,"n":27,"o":38.25,"t":"2026-10-22T18:40:00Z","v":366,"vw":38.25},{"c":38.34,"h":38.34,"l":38.29,"n":53,"o":38.29,"t":"2026-10-22T18:45:00Z","v":826,"vw":38.322362},{"c":38.34,"h":38.34,"l":38.34,"n":10,"o":38.34,"t":"2026-10-22T18:50:00Z","v":174,"vw":38.34},{"c":38.34,"h":38.34,"l":38.34,"n":37,"o":38.34,"t":"2026-10-22T18:55:00Z","v":914,"vw":38.34},{"c":38.6,"h":38.62,"l":38.325,"n":114,"o":38.325,"t":"2026-10-22T19:00:00Z","v":3554,"vw":38.438599},{"c":38.585,"h":38.7,"l":38.56,"n":50,"o":38.66,"t":"2026-10-22T19:05:00Z","v":1754,"vw":38.662692},{"c":38.715,"h":38.715,"l":38.68,"n":90,"o":38.68,"t":"2026-10-22T19:10:00Z","v":1418,"vw":38.696},{"c":38.6,"h":38.65,"l":38.6,"n":47,"o":38.65,"t":"2026-10-22T19:15:00Z","v":1672,"vw":38.639091},{"c":38.655,"h":38.71,"l":38.65,"n":55,"o":38.655,"t":"2026-10-22T19:20:00Z","v":830,"vw":38.661667},{"c":38.73,"h":38.73,"l":38.7,"n":38,"o":38.7,"t":"2026-10-22T19:25:00Z","v":534,"vw":38.713333},{"c":38.63,"h":38.74,"l":38.63,"n":191,"o":38.735,"t":"2026-10-22T19:30:00Z","v":2995,"vw":38.703571},{"c":38.63,"h":38.645,"l":38.58,"n":141,"o":38.63,"t":"2026-10-22T19:35:00Z","v":3202,"vw":38.616837},{"c":38.62,"h":38.68,"l":38.6,"n":115,"o":38.645,"t":"2026-10-22T19:40:00Z","v":2307,"vw":38.629565},{"c":38.635,"h":38.64,"l":38.57,"n":164,"o":38.635,"t":"2026-10-22T19:45:00Z","v":3764,"vw":38.614137},{"c":38.72,"h":38.815,"l":38.69,"n":204,"o":38.71,"t":"2026-10-22T19:50:00Z","v":7833,"vw":38.739506},{"c":38.74,"h":38.87,"l":38.725,"n":633,"o":38.79,"t":"2026-10-22T19:55:00Z","v":16638,"vw":38.797229},{"c":38.72,"h":38.77,"l":38.72,"n":16,"o":38.77,"t":"2026-10-22T20:00:00Z","v":40796,"vw":38.720263}],"history":[{"c":75.67,"h":80.51,"l":75.34,"n":7344,"o":80.51,"t":"2024-10-21T04:00:00Z","v":362844,"vw":77.448148},{"c":68.71,"h":73.685,"l":68.58,"n":11348,"o":73.2,"t":"2024-10-22T04:00:00Z","v":584002,"vw":69.812628},{"c":69.14,"h":70,"l":68.0129,"n":6601,"o":68.69,"t":"2024-10-23T04:00:00Z","v":336484,"vw":68.756824},{"c":69.8,"h":70.055,"l":69.195,"n":3819,"o":69.2,"t":"2024-10-24T04:00:00Z","v":163348,"vw":69.715808},{"c":69.74,"h":70.89,"l":69.61,"n":3537,"o":70.5,"t":"2024-10-25T04:00:00Z","v":105189,"vw":70.020514},{"c":69.92,"h":70.85,"l":69.64,"n":4189,"o":70,"t":"2024-10-28T04:00:00Z","v":169860,"vw":70.045448},{"c":69,"h":70.095,"l":68.39,"n":4271,"o":68.91,"t":"2024-10-29T04:00:00Z","v":155738,"vw":69.083431},{"c":69.96,"h":70.23,"l":68.39,"n":3921,"o":68.69,"t":"2024-10-30T04:00:00Z","v":200620,"vw":69.646261},{"c":68.53,"h":69.92,"l":68.53,"n":4340,"o":69.55,"t":"2024-10-31T04:00:00Z","v":192785,"vw":68.803491},{"c":68.5,"h":69.02,"l":67.67,"n":5200,"o":68.8,"t":"2024-11-01T04:00:00Z","v":257023,"vw":68.163},{"c":69.65,"h":71.2199,"l":68.92,"n":5491,"o":68.94,"t":"2024-11-04T05:00:00Z","v":230428,"vw":69.955453},{"c":70.26,"h":70.345,"l":69.225,"n":5686,"o":69.29,"t":"2024-11-05T05:00:00Z","v":229988,"vw":69.969525},{"c":70.25,"h":72.72,"l":69.595,"n":12610,"o":71.68,"t":"2024-11-06T05:00:00Z","v":510315,"vw":70.367373},{"c":70.4,"h":73.4799,"l":67.1777,"n":10715,"o":71.05,"t":"2024-11-07T05:00:00Z","v":621401,"vw":70.376251},{"c":76,"h":76.31,"l":70.91,"n":9383,"o":71.89,"t":"2024-11-08T05:00:00Z","v":374272,"vw":74.692526},{"c":79.37,"h":79.64,"l":76.86,"n":7617,"o":77.25,"t":"2024-11-11T05:00:00Z","v":234072,"vw":78.88316},{"c":73.94,"h":74.05,"l":70.24,"n":16668,"o":73,"t":"2024-11-12T05:00:00Z","v":1067046,"vw":72.984247},{"c":73.83,"h":74.98,"l":73.175,"n":8544,"o":74.05,"t":"2024-11-13T05:00:00Z","v":459362,"vw":74.075098},{"c":73.94,"h":75.3,"l":73.22,"n":6355,"o":74,"t":"2024-11-14T05:00:00Z","v":323324,"vw":73.914793},{"c":73.17,"h":74.34,"l":72.38,"n":6564,"o":73.91,"t":"2024-11-15T05:00:00Z","v":258577,"vw":73.202939},{"c":73.85,"h":74.5,"l":72.3,"n":6047,"o":73.04,"t":"2024-11-18T05:00:00Z","v":246876,"vw":73.83829},{"c":75.23,"h":75.28,"l":72.95,"n":6596,"o":72.95,"t":"2024-11-19T05:00:00Z","v":339921,"vw":74.300697},{"c":75.35,"h":75.84,"l":74.15,"n":5853,"o":75.29,"t":"2024-11-20T05:00:00Z","v":277347,"vw":75.081012},{"c":77.83,"h":78.24,"l":75.33,"n":6687,"o":75.76,"t":"2024-11-21T05:00:00Z","v":374607,"vw":77.092582},{"c":79.34,"h":79.795,"l":77.33,"n":5826,"o":78.17,"t":"2024-11-22T05:00:00Z","v":212179,"vw":79.037102},{"c":81.38,"h":82.6775,"l":79.775,"n":6937,"o":80.47,"t":"2024-11-25T05:00:00Z","v":271628,"vw":81.361681},{"c":78.94,"h":80.895,"l":78.56,"n":7503,"o":80.37,"t":"2024-11-26T05:00:00Z","v":255156,"vw":79.474262},{"c":79.66,"h":79.91,"l":78.53,"n":6553,"o":79.43,"t":"2024-11-27T05:00:00Z","v":207658,"vw":79.473237},{"c":81.05,"h":82.52,"l":79.86,"n":3635,"o":81.01,"t":"2024-11-29T05:00:00Z","v":170571,"vw":80.857951},{"c":79.95,"h":81.03,"l":79.27,"n":5700,"o":80.38,"t":"2024-12-02T05:00:00Z","v":219268,"vw":80.2169},{"c":81.84,"h":81.93,"l":78.815,"n":6871,"o":79.89,"t":"2024-12-03T05:00:00Z","v":253933,"vw":80.914016},{"c":81.73,"h":82.49,"l":81.12,"n":4887,"o":81.84,"t":"2024-12-04T05:00:00Z","v":197605,"vw":81.823343},{"c":82.18,"h":83.75,"l":81.135,"n":4584,"o":81.63,"t":"2024-12-05T05:00:00Z","v":167812,"vw":82.522526},{"c":83.25,"h":83.6105,"l":82.49,"n":4574,"o":83.06,"t":"2024-12-06T05:00:00Z","v":141607,"vw":83.162682},{"c":82.59,"h":84.1823,"l":82.35,"n":6002,"o":83.65,"t":"2024-12-09T05:00:00Z","v":186151,"vw":82.877516},{"c":81.64,"h":83.0957,"l":81.4,"n":6828,"o":81.86,"t":"2024-12-10T05:00:00Z","v":251188,"vw":81.975569},{"c":85.52,"h":86.08,"l":83.37,"n":7490,"o":83.84,"t":"2024-12-11T05:00:00Z","v":363814,"vw":85.196548},{"c":84.63,"h":85.68,"l":84.43,"n":6731,"o":85,"t":"2024-12-12T05:00:00Z","v":258931,"vw":84.853309},{"c":83.72,"h":84.8,"l":83.385,"n":6534,"o":84.26,"t":"2024-12-13T05:00:00Z","v":271332,"vw":83.91987},{"c":84.56,"h":85.83,"l":83.88,"n":7007,"o":83.91,"t":"2024-12-16T05:00:00Z","v":244903,"vw":84.663469},{"c":81.24,"h":84.125,"l":80.24,"n":6681,"o":83.93,"t":"2024-12-17T05:00:00Z","v":212580,"vw":81.715852},{"c":78.78,"h":83.475,"l":78.02,"n":7042,"o":82.07,"t":"2024-12-18T05:00:00Z","v":321778,"vw":80.834759},{"c":79.3,"h":80.95,"l":78.3016,"n":7141,"o":79.41,"t":"2024-12-19T05:00:00Z","v":232900,"vw":79.137847},{"c":80.06,"h":82.89,"l":78.01,"n":7530,"o":78.63,"t":"2024-12-20T05:00:00Z","v":445347,"vw":80.873115},{"c":79.9,"h":80.07,"l":79.115,"n":4195,"o":79.68,"t":"2024-12-23T05:00:00Z","v":153391,"vw":79.524542},{"c":81.72,"h":81.87,"l":79.915,"n":3368,"o":80.45,"t":"2024-12-24T05:00:00Z","v":121875,"vw":80.900651},{"c":82.58,"h":82.58,"l":81.15,"n":4799,"o":81.33,"t":"2024-12-26T05:00:00Z","v":208598,"vw":82.066658},{"c":82.04,"h":82.8999,"l":81.15,"n":7061,"o":82.02,"t":"2024-12-27T05:00:00Z","v":247614,"vw":81.949282},{"c":80.68,"h":82.39,"l":80.08,"n":8463,"o":80.96,"t":"2024-12-30T05:00:00Z","v":801791,"vw":81.420082},{"c":79.32,"h":81.22,"l":79.23,"n":7390,"o":81.13,"t":"2024-12-31T05:00:00Z","v":449768,"vw":79.794138},{"c":78.89,"h":80.18,"l":78.65,"n":6380,"o":79.92,"t":"2025-01-02T05:00:00Z","v":258507,"vw":79.210474},{"c":76.44,"h":80.44,"l":74.94,"n":8634,"o":79.27,"t":"2025-01-03T05:00:00Z","v":358957,"vw":76.638013},{"c":77.83,"h":78.03,"l":76.1593,"n":5950,"o":76.57,"t":"2025-01-06T05:00:00Z","v":203673,"vw":77.486346},{"c":74.61,"h":77.53,"l":72.935,"n":9154,"o":76.86,"t":"2025-01-07T05:00:00Z","v":371592,"vw":74.490166},{"c":74.45,"h":74.61,"l":73.15,"n":6160,"o":74.09,"t":"2025-01-08T05:00:00Z","v":236831,"vw":74.123209},{"c":74.28,"h":74.73,"l":73.405,"n":4446,"o":73.88,"t":"2025-01-10T05:00:00Z","v":128275,"vw":74.225146},{"c":74.98,"h":75.875,"l":73.4,"n":6366,"o":73.52,"t":"2025-01-13T05:00:00Z","v":342221,"vw":75.027359},{"c":77.7,"h":78.99,"l":76.48,"n":6927,"o":76.55,"t":"2025-01-14T05:00:00Z","v":217231,"vw":77.599685},{"c":80.75,"h":81.79,"l":79.52,"n":7105,"o":80.72,"t":"2025-01-15T05:00:00Z","v":270532,"vw":80.220127},{"c":81.28,"h":81.99,"l":80.9,"n":5743,"o":80.9,"t":"2025-01-16T05:00:00Z","v":174023,"vw":81.366644},{"c":84.05,"h":84.59,"l":82.59,"n":7066,"o":82.76,"t":"2025-01-17T05:00:00Z","v":287829,"vw":83.953056},{"c":86,"h":86.35,"l":84.38,"n":5205,"o":85,"t":"2025-01-21T05:00:00Z","v":211817,"vw":85.79516},{"c":86.26,"h":86.9899,"l":85.005,"n":5163,"o":86,"t":"2025-01-22T05:00:00Z","v":226707,"vw":85.940383},{"c":86.11,"h":86.73,"l":85.4501,"n":5078,"o":85.66,"t":"2025-01-23T05:00:00Z","v":224320,"vw":86.231168},{"c":84.47,"h":86.18,"l":84.28,"n":5898,"o":86.06,"t":"2025-01-24T05:00:00Z","v":346498,"vw":85.170124},{"c":78.9,"h":82.04,"l":74.16,"n":12540,"o":82.04,"t":"2025-01-27T05:00:00Z","v":859812,"vw":77.429898},{"c":78.29,"h":79.2,"l":76.6801,"n":6352,"o":79.2,"t":"2025-01-28T05:00:00Z","v":256168,"vw":77.943295},{"c":77.55,"h":79.81,"l":77.55,"n":5434,"o":78.39,"t":"2025-01-29T05:00:00Z","v":161155,"vw":78.268825},{"c":77.66,"h":79.15,"l":76.86,"n":7109,"o":78.34,"t":"2025-01-30T05:00:00Z","v":243475,"vw":77.972062},{"c":76,"h":77.96,"l":75.36,"n":10126,"o":77.96,"t":"2025-01-31T05:00:00Z","v":349721,"vw":76.132661},{"c":75.2,"h":76.5075,"l":73.13,"n":8060,"o":73.8,"t":"2025-02-03T05:00:00Z","v":356547,"vw":75.295975},{"c":75.76,"h":76.73,"l":75.0201,"n":4611,"o":75.64,"t":"2025-02-04T05:00:00Z","v":196687,"vw":75.865847},{"c":77.04,"h":77.91,"l":75.93,"n":5743,"o":77.1,"t":"2025-02-05T05:00:00Z","v":218300,"vw":76.897022},{"c":78.43,"h":78.78,"l":76.895,"n":4524,"o":77.79,"t":"2025-02-06T05:00:00Z","v":171093,"vw":77.884472},{"c":77.49,"h":78.542,"l":76.14,"n":6354,"o":78.5,"t":"2025-02-07T05:00:00Z","v":208980,"vw":77.348571},{"c":78.09,"h":78.67,"l":77.285,"n":4651,"o":78.55,"t":"2025-02-10T05:00:00Z","v":123799,"vw":78.105837},{"c":77.1,"h":77.69,"l":75.93,"n":5874,"o":77.6,"t":"2025-02-11T05:00:00Z","v":230244,"vw":76.906288},{"c":73.68,"h":75.58,"l":73.55,"n":7176,"o":75.58,"t":"2025-02-12T05:00:00Z","v":277868,"vw":74.454414},{"c":74.04,"h":74.59,"l":73.12,"n":5489,"o":73.89,"t":"2025-02-13T05:00:00Z","v":162421,"vw":73.931391},{"c":75.78,"h":75.95,"l":74.31,"n":4322,"o":74.42,"t":"2025-02-14T05:00:00Z","v":126818,"vw":75.375216},{"c":75.1,"h":76.5405,"l":74.385,"n":3902,"o":75.91,"t":"2025-02-18T05:00:00Z","v":142309,"vw":75.073891},{"c":72.49,"h":74.26,"l":71.58,"n":8526,"o":74.26,"t":"2025-02-19T05:00:00Z","v":313935,"vw":72.527819},{"c":70.99,"h":72.41,"l":70.42,"n":8105,"o":72.07,"t":"2025-02-20T05:00:00Z","v":399516,"vw":71.174077},{"c":69.24,"h":72.49,"l":69.125,"n":6761,"o":72.49,"t":"2025-02-21T05:00:00Z","v":339779,"vw":69.92797},{"c":68.7,"h":69.78,"l":66.41,"n":10019,"o":69.02,"t":"2025-02-24T05:00:00Z","v":515400,"vw":68.248937},{"c":68.73,"h":69.37,"l":67.41,"n":8544,"o":68.66,"t":"2025-02-25T05:00:00Z","v":362991,"vw":68.732294},{"c":69.98,"h":72.81,"l":69.1,"n":11777,"o":70.19,"t":"2025-02-26T05:00:00Z","v":508625,"vw":70.778565},{"c":76.29,"h":78.4,"l":72.91,"n":13526,"o":72.91,"t":"2025-02-27T05:00:00Z","v":632837,"vw":76.818529},{"c":73.66,"h":75.66,"l":72.615,"n":10444,"o":75.66,"t":"2025-02-28T05:00:00Z","v":390098,"vw":73.928646},{"c":71.3,"h":74.82,"l":70.74,"n":10963,"o":73.56,"t":"2025-03-03T05:00:00Z","v":357950,"vw":72.312998},{"c":69.17,"h":70,"l":68.52,"n":12088,"o":69.56,"t":"2025-03-04T05:00:00Z","v":645882,"vw":69.218511},{"c":68.85,"h":70.8,"l":68.75,"n":8375,"o":69.76,"t":"2025-03-05T05:00:00Z","v":316399,"vw":69.209676},{"c":66.45,"h":67.71,"l":65.73,"n":11999,"o":67.7,"t":"2025-03-06T05:00:00Z","v":538087,"vw":66.514623},{"c":65.94,"h":67.08,"l":63.8,"n":11346,"o":66.37,"t":"2025-03-07T05:00:00Z","v":602984,"vw":66.033072},{"c":64.89,"h":66.07,"l":63.87,"n":10058,"o":64.48,"t":"2025-03-10T04:00:00Z","v":518781,"vw":64.668295},{"c":64.71,"h":65.615,"l":63.721,"n":9922,"o":65.13,"t":"2025-03-11T04:00:00Z","v":431733,"vw":64.600525},{"c":67.9,"h":67.94,"l":64.8,"n":7032,"o":66.11,"t":"2025-03-12T04:00:00Z","v":357317,"vw":66.559091},{"c":66.41,"h":68.435,"l":65.82,"n":8099,"o":67.64,"t":"2025-03-13T04:00:00Z","v":475051,"vw":66.807939},{"c":68.23,"h":68.465,"l":67.45,"n":7477,"o":67.75,"t":"2025-03-14T04:00:00Z","v":362334,"vw":67.991724},{"c":70.48,"h":72.4299,"l":68.9,"n":14072,"o":69.63,"t":"2025-03-17T04:00:00Z","v":581366,"vw":70.842275},{"c":69.86,"h":71.02,"l":69.02,"n":9281,"o":69.8,"t":"2025-03-18T04:00:00Z","v":336349,"vw":70.109336},{"c":72.19,"h":73.02,"l":70.14,"n":10053,"o":70.14,"t":"2025-03-19T04:00:00Z","v":409030,"vw":71.8903},{"c":72.76,"h":73.65,"l":71.54,"n":8917,"o":71.54,"t":"2025-03-20T04:00:00Z","v":516800,"vw":72.913678},{"c":71.75,"h":72.21,"l":70.7,"n":10782,"o":71.83,"t":"2025-03-21T04:00:00Z","v":2563641,"vw":71.717722},{"c":74.25,"h":74.26,"l":72.01,"n":7835,"o":72.66,"t":"2025-03-24T04:00:00Z","v":239753,"vw":73.801039},{"c":73.94,"h":75,"l":73.685,"n":7924,"o":74.23,"t":"2025-03-25T04:00:00Z","v":254882,"vw":73.891425},{"c":72.72,"h":74.58,"l":72.45,"n":6194,"o":74.22,"t":"2025-03-26T04:00:00Z","v":159026,"vw":72.948369},{"c":71.94,"h":72.97,"l":71.05,"n":5885,"o":72.97,"t":"2025-03-27T04:00:00Z","v":155457,"vw":71.838851},{"c":70.7,"h":71.36,"l":69.91,"n":8185,"o":71.24,"t":"2025-03-28T04:00:00Z","v":247046,"vw":70.569154},{"c":71.55,"h":71.84,"l":68.76,"n":8190,"o":69.46,"t":"2025-03-31T04:00:00Z","v":452657,"vw":71.314232},{"c":71.93,"h":71.945,"l":70.28,"n":6593,"o":71.46,"t":"2025-04-01T04:00:00Z","v":207941,"vw":71.531418},{"c":74.49,"h":74.68,"l":70.3601,"n":7585,"o":70.8,"t":"2025-04-02T04:00:00Z","v":227869,"vw":73.804322},{"c":68.78,"h":71.29,"l":67.23,"n":8487,"o":71.29,"t":"2025-04-03T04:00:00Z","v":365744,"vw":68.880464},{"c":64.76,"h":66.035,"l":63.1358,"n":12003,"o":65.52,"t":"2025-04-04T04:00:00Z","v":556232,"vw":64.543738},{"c":64.54,"h":67.75,"l":60.25,"n":10084,"o":60.99,"t":"2025-04-07T04:00:00Z","v":443549,"vw":64.650102},{"c":62.7,"h":67.16,"l":62.18,"n":10760,"o":66.58,"t":"2025-04-08T04:00:00Z","v":426644,"vw":63.21607},{"c":69.56,"h":70.97,"l":62.035,"n":12859,"o":62.28,"t":"2025-04-09T04:00:00Z","v":587630,"vw":67.363915},{"c":69.01,"h":70.4,"l":66.365,"n":11347,"o":67.52,"t":"2025-04-10T04:00:00Z","v":599358,"vw":68.654233},{"c":71.31,"h":71.335,"l":67.64,"n":6588,"o":68.18,"t":"2025-04-11T04:00:00Z","v":329389,"vw":69.421917},{"c":71.75,"h":73.44,"l":71.5178,"n":7807,"o":72.77,"t":"2025-04-14T04:00:00Z","v":304367,"vw":72.202927},{"c":68.52,"h":71.88,"l":66.785,"n":11934,"o":71.06,"t":"2025-04-15T04:00:00Z","v":390092,"vw":68.610301},{"c":67.81,"h":68.65,"l":66.49,"n":6774,"o":68.33,"t":"2025-04-16T04:00:00Z","v":233079,"vw":67.707933},{"c":67.88,"h":68.81,"l":67.52,"n":5676,"o":67.66,"t":"2025-04-17T04:00:00Z","v":258178,"vw":68.136241},{"c":66.33,"h":67.16,"l":66.26,"n":6570,"o":66.97,"t":"2025-04-21T04:00:00Z","v":206534,"vw":66.448483},{"c":68.5,"h":69.12,"l":67.31,"n":5059,"o":67.39,"t":"2025-04-22T04:00:00Z","v":203130,"vw":68.294534},{"c":70.7,"h":73.11,"l":70.485,"n":8939,"o":70.96,"t":"2025-04-23T04:00:00Z","v":389004,"vw":71.15444},{"c":72.1,"h":72.665,"l":70.19,"n":6399,"o":70.5,"t":"2025-04-24T04:00:00Z","v":239406,"vw":71.827755},{"c":72.32,"h":72.35,"l":71.0925,"n":5052,"o":71.97,"t":"2025-04-25T04:00:00Z","v":190848,"vw":71.90608},{"c":71.8,"h":73.01,"l":71.06,"n":5112,"o":71.89,"t":"2025-04-28T04:00:00Z","v":221560,"vw":72.314487},{"c":71,"h":72.05,"l":70.765,"n":5492,"o":71.43,"t":"2025-04-29T04:00:00Z","v":202047,"vw":71.237658},{"c":71.27,"h":71.445,"l":68.79,"n":7247,"o":70.09,"t":"2025-04-30T04:00:00Z","v":270740,"vw":70.575745},{"c":71.79,"h":72.92,"l":71.2,"n":5656,"o":71.89,"t":"2025-05-01T04:00:00Z","v":201992,"vw":72.037046},{"c":74.39,"h":75.6,"l":72.59,"n":6825,"o":72.59,"t":"2025-05-02T04:00:00Z","v":254308,"vw":74.659639},{"c":74.25,"h":74.635,"l":73.12,"n":5665,"o":73.76,"t":"2025-05-05T04:00:00Z","v":232868,"vw":74.191075},{"c":71.45,"h":73.37,"l":71.33,"n":6886,"o":72.59,"t":"2025-05-06T04:00:00Z","v":227668,"vw":71.733883},{"c":70.82,"h":72.085,"l":70.66,"n":8875,"o":72.04,"t":"2025-05-07T04:00:00Z","v":475622,"vw":70.957126},{"c":82,"h":82.14,"l":72.16,"n":19536,"o":75.72,"t":"2025-05-08T04:00:00Z","v":937856,"vw":78.952889},{"c":82.53,"h":82.99,"l":81.31,"n":13861,"o":81.61,"t":"2025-05-09T04:00:00Z","v":513305,"vw":82.004325},{"c":86.76,"h":87.85,"l":84.48,"n":18025,"o":85.91,"t":"2025-05-12T04:00:00Z","v":1035172,"vw":86.842929},{"c":87.5,"h":89.36,"l":86.76,"n":12398,"o":87.23,"t":"2025-05-13T04:00:00Z","v":617702,"vw":87.71481},{"c":84.39,"h":85,"l":80.29,"n":20156,"o":83.55,"t":"2025-05-14T04:00:00Z","v":946187,"vw":83.992383},{"c":84.4,"h":85,"l":83.1781,"n":8143,"o":83.83,"t":"2025-05-15T04:00:00Z","v":477486,"vw":84.448832},{"c":86.19,"h":86.68,"l":84.62,"n":8482,"o":84.78,"t":"2025-05-16T04:00:00Z","v":408052,"vw":85.731969},{"c":86.64,"h":86.99,"l":84.54,"n":8033,"o":85.7,"t":"2025-05-19T04:00:00Z","v":309959,"vw":86.48949},{"c":85.8,"h":86.675,"l":85.65,"n":7945,"o":86.37,"t":"2025-05-20T04:00:00Z","v":273568,"vw":85.876327},{"c":84.9,"h":85.94,"l":84.28,"n":8992,"o":85.28,"t":"2025-05-21T04:00:00Z","v":386206,"vw":84.997589},{"c":84.71,"h":85.19,"l":83.74,"n":8166,"o":84.91,"t":"2025-05-22T04:00:00Z","v":377540,"vw":84.388598},{"c":84.13,"h":85.5,"l":82.66,"n":7763,"o":83,"t":"2025-05-23T04:00:00Z","v":314346,"vw":84.496677},{"c":87.76,"h":88.05,"l":85.22,"n":9281,"o":85.53,"t":"2025-05-27T04:00:00Z","v":416446,"vw":87.361481},{"c":86.44,"h":88.1355,"l":86.28,"n":7199,"o":87.16,"t":"2025-05-28T04:00:00Z","v":274078,"vw":86.579536},{"c":86.01,"h":87.29,"l":84.94,"n":6625,"o":87.29,"t":"2025-05-29T04:00:00Z","v":259167,"vw":85.940901},{"c":85.63,"h":86.1,"l":84.715,"n":5464,"o":85.81,"t":"2025-05-30T04:00:00Z","v":238851,"vw":85.57171},{"c":84.75,"h":85.93,"l":83.06,"n":8144,"o":85.93,"t":"2025-06-02T04:00:00Z","v":290338,"vw":84.242027},{"c":85.56,"h":86.1419,"l":84.59,"n":5431,"o":85.34,"t":"2025-06-03T04:00:00Z","v":280846,"vw":85.583993},{"c":85.38,"h":86.4338,"l":84.72,"n":6113,"o":85.56,"t":"2025-06-04T04:00:00Z","v":197377,"vw":85.537782},{"c":87.87,"h":88.14,"l":85.12,"n":9129,"o":86,"t":"2025-06-05T04:00:00Z","v":453479,"vw":86.866331},{"c":88.42,"h":90.34,"l":87.59,"n":8881,"o":89,"t":"2025-06-06T04:00:00Z","v":331800,"vw":88.770399},{"c":88.16,"h":89.25,"l":87.7,"n":7954,"o":88.87,"t":"2025-06-09T04:00:00Z","v":259110,"vw":88.490767},{"c":88.05,"h":89.66,"l":87.4978,"n":6202,"o":89.27,"t":"2025-06-10T04:00:00Z","v":246552,"vw":88.226172},{"c":86.74,"h":89.26,"l":86.65,"n":6922,"o":88.73,"t":"2025-06-11T04:00:00Z","v":178262,"vw":87.359451},{"c":85.7,"h":87,"l":85.44,"n":7148,"o":86.39,"t":"2025-06-12T04:00:00Z","v":192548,"vw":86.000989},{"c":82.42,"h":84.47,"l":81.61,"n":8990,"o":83.78,"t":"2025-06-13T04:00:00Z","v":265607,"vw":82.61861},{"c":78.9,"h":83.845,"l":78.65,"n":11659,"o":83.41,"t":"2025-06-16T04:00:00Z","v":524640,"vw":80.031769},{"c":77.24,"h":79.2402,"l":77.2,"n":8179,"o":78.55,"t":"2025-06-17T04:00:00Z","v":490255,"vw":77.629949},{"c":75.22,"h":78.16,"l":75.19,"n":7684,"o":77.44,"t":"2025-06-18T04:00:00Z","v":253530,"vw":76.101332},{"c":73.47,"h":75.2,"l":72.79,"n":10230,"o":75.2,"t":"2025-06-20T04:00:00Z","v":668094,"vw":73.480869},{"c":74.36,"h":74.96,"l":72.1592,"n":7352,"o":73.24,"t":"2025-06-23T04:00:00Z","v":469057,"vw":73.789359},{"c":75.64,"h":75.965,"l":74.1,"n":7905,"o":75.5,"t":"2025-06-24T04:00:00Z","v":257102,"vw":75.546619},{"c":74.71,"h":75.7,"l":74.51,"n":5138,"o":75.7,"t":"2025-06-25T04:00:00Z","v":198665,"vw":74.840235},{"c":76.11,"h":76.3,"l":74.725,"n":6362,"o":75.34,"t":"2025-06-26T04:00:00Z","v":238207,"vw":75.863795},{"c":77.9,"h":79.11,"l":76.1363,"n":9471,"o":76.76,"t":"2025-06-27T04:00:00Z","v":718185,"vw":77.996052},{"c":77.36,"h":78.98,"l":76.1,"n":6294,"o":78.27,"t":"2025-06-30T04:00:00Z","v":398122,"vw":77.415791},{"c":75.97,"h":78.35,"l":75.55,"n":9897,"o":76.74,"t":"2025-07-01T04:00:00Z","v":410420,"vw":76.838577},{"c":76.51,"h":76.94,"l":75.83,"n":7865,"o":75.83,"t":"2025-07-02T04:00:00Z","v":288612,"vw":76.393912},{"c":78.04,"h":78.48,"l":77.07,"n":3435,"o":77.21,"t":"2025-07-03T04:00:00Z","v":108640,"vw":77.990452},{"c":76.56,"h":78.195,"l":75.57,"n":12111,"o":77.26,"t":"2025-07-07T04:00:00Z","v":594575,"vw":76.714658},{"c":75.24,"h":77.125,"l":75.15,"n":7970,"o":77.06,"t":"2025-07-08T04:00:00Z","v":335099,"vw":75.80183},{"c":76.87,"h":76.91,"l":74.5301,"n":6100,"o":75.97,"t":"2025-07-09T04:00:00Z","v":201874,"vw":76.283114},{"c":76.82,"h":77.98,"l":76.65,"n":5452,"o":76.68,"t":"2025-07-10T04:00:00Z","v":207745,"vw":77.018939},{"c":74.45,"h":76.55,"l":74.11,"n":4655,"o":76.13,"t":"2025-07-11T04:00:00Z","v":211419,"vw":75.025085},{"c":75.34,"h":75.34,"l":74,"n":5650,"o":74.35,"t":"2025-07-14T04:00:00Z","v":219457,"vw":74.847982},{"c":73.83,"h":75.46,"l":72.745,"n":7805,"o":75.46,"t":"2025-07-15T04:00:00Z","v":389699,"vw":73.7061},{"c":74.37,"h":74.55,"l":73.1,"n":6487,"o":74.25,"t":"2025-07-16T04:00:00Z","v":185904,"vw":74.144569},{"c":75.31,"h":75.96,"l":74.61,"n":6103,"o":74.61,"t":"2025-07-17T04:00:00Z","v":152779,"vw":75.406641},{"c":74.91,"h":75.71,"l":74.74,"n":6522,"o":75.71,"t":"2025-07-18T04:00:00Z","v":167279,"vw":75.074283},{"c":74.6,"h":75.14,"l":74.19,"n":4789,"o":75.14,"t":"2025-07-21T04:00:00Z","v":190010,"vw":74.599206},{"c":76.62,"h":77.5,"l":74.9878,"n":6684,"o":75.11,"t":"2025-07-22T04:00:00Z","v":238770,"vw":76.633669},{"c":79.22,"h":79.9,"l":77.19,"n":8152,"o":77.33,"t":"2025-07-23T04:00:00Z","v":389308,"vw":79.177117},{"c":76.94,"h":79.105,"l":76.31,"n":7602,"o":78.68,"t":"2025-07-24T04:00:00Z","v":249193,"vw":77.085503},{"c":77.23,"h":77.97,"l":76.715,"n":5797,"o":77.21,"t":"2025-07-25T04:00:00Z","v":189529,"vw":77.22655},{"c":76.88,"h":77.79,"l":75.78,"n":5494,"o":77.51,"t":"2025-07-28T04:00:00Z","v":294437,"vw":76.824585},{"c":77.09,"h":78.235,"l":76.74,"n":8359,"o":77.41,"t":"2025-07-29T04:00:00Z","v":313960,"vw":77.405571},{"c":76.89,"h":77.9,"l":75.97,"n":5687,"o":77.9,"t":"2025-07-30T04:00:00Z","v":191820,"vw":77.03627},{"c":78.03,"h":78.28,"l":76.01,"n":8629,"o":76.99,"t":"2025-07-31T04:00:00Z","v":375736,"vw":77.511427},{"c":75.5,"h":77.04,"l":74.975,"n":10451,"o":76.76,"t":"2025-08-01T04:00:00Z","v":432420,"vw":75.631058},{"c":76.5,"h":76.67,"l":75.48,"n":8103,"o":75.75,"t":"2025-08-04T04:00:00Z","v":270773,"vw":76.2746},{"c":78.21,"h":78.38,"l":76.37,"n":5792,"o":77,"t":"2025-08-05T04:00:00Z","v":183425,"vw":77.826596},{"c":78.33,"h":78.85,"l":77.41,"n":8615,"o":78.32,"t":"2025-08-06T04:00:00Z","v":402711,"vw":78.33662},{"c":75.15,"h":81.09,"l":73.82,"n":15301,"o":80.19,"t":"2025-08-07T04:00:00Z","v":626904,"vw":76.526418},{"c":74.35,"h":75.95,"l":72.815,"n":12827,"o":75.15,"t":"2025-08-08T04:00:00Z","v":519405,"vw":74.486802},{"c":77.37,"h":77.72,"l":74.37,"n":10624,"o":74.37,"t":"2025-08-11T04:00:00Z","v":527329,"vw":76.586898},{"c":81.51,"h":81.73,"l":77.44,"n":9433,"o":77.74,"t":"2025-08-12T04:00:00Z","v":345172,"vw":80.763377},{"c":83.06,"h":83.315,"l":80.785,"n":7441,"o":81.82,"t":"2025-08-13T04:00:00Z","v":249366,"vw":82.31395},{"c":79.07,"h":83.285,"l":78.715,"n":11705,"o":81.51,"t":"2025-08-14T04:00:00Z","v":786547,"vw":79.789046},{"c":73.12,"h":79.005,"l":73.11,"n":10766,"o":78.78,"t":"2025-08-15T04:00:00Z","v":633998,"vw":74.764334},{"c":73.05,"h":73.305,"l":71.7502,"n":8201,"o":73.02,"t":"2025-08-18T04:00:00Z","v":371280,"vw":72.670022},{"c":72.97,"h":74.14,"l":72.25,"n":7232,"o":73.35,"t":"2025-08-19T04:00:00Z","v":354054,"vw":72.997828},{"c":70,"h":73.04,"l":69.8801,"n":12484,"o":72.8,"t":"2025-08-20T04:00:00Z","v":736055,"vw":70.719003},{"c":70,"h":71.3,"l":67.68,"n":15261,"o":69,"t":"2025-08-21T04:00:00Z","v":1005423,"vw":69.503717},{"c":72.82,"h":74.57,"l":70.02,"n":11654,"o":70.54,"t":"2025-08-22T04:00:00Z","v":536498,"vw":72.993419},{"c":72.42,"h":73.07,"l":72.14,"n":8105,"o":72.4,"t":"2025-08-25T04:00:00Z","v":494087,"vw":72.579774},{"c":73.27,"h":73.51,"l":71.855,"n":10951,"o":72.82,"t":"2025-08-26T04:00:00Z","v":891964,"vw":72.873587},{"c":73.02,"h":74.02,"l":72.52,"n":7160,"o":72.75,"t":"2025-08-27T04:00:00Z","v":294587,"vw":73.242883},{"c":72.57,"h":73.36,"l":72.25,"n":5734,"o":73.36,"t":"2025-08-28T04:00:00Z","v":197294,"vw":72.633937},{"c":72.58,"h":73.19,"l":71.77,"n":6894,"o":72.58,"t":"2025-08-29T04:00:00Z","v":303122,"vw":72.416296},{"c":70.78,"h":71.59,"l":70.43,"n":5940,"o":71.15,"t":"2025-09-02T04:00:00Z","v":174628,"vw":70.902742},{"c":70.45,"h":71.41,"l":69.99,"n":7437,"o":70.55,"t":"2025-09-03T04:00:00Z","v":323586,"vw":70.515637},{"c":71.96,"h":71.96,"l":70.52,"n":5755,"o":71.03,"t":"2025-09-04T04:00:00Z","v":191021,"vw":71.580558},{"c":72.74,"h":73.285,"l":71.55,"n":5219,"o":73,"t":"2025-09-05T04:00:00Z","v":175701,"vw":72.56241},{"c":71.89,"h":73.15,"l":71.375,"n":7076,"o":72.95,"t":"2025-09-08T04:00:00Z","v":198340,"vw":71.929504},{"c":70.5,"h":72.2299,"l":70.31,"n":7490,"o":71.2,"t":"2025-09-09T04:00:00Z","v":308379,"vw":70.558854},{"c":71.47,"h":71.85,"l":70.23,"n":6531,"o":70.23,"t":"2025-09-10T04:00:00Z","v":289487,"vw":71.407024},{"c":73.58,"h":73.95,"l":71.32,"n":7324,"o":71.32,"t":"2025-09-11T04:00:00Z","v":270280,"vw":73.508335},{"c":70.58,"h":73.39,"l":70.51,"n":6842,"o":73.09,"t":"2025-09-12T04:00:00Z","v":219114,"vw":71.21281},{"c":71.49,"h":71.88,"l":70.4851,"n":8655,"o":71,"t":"2025-09-15T04:00:00Z","v":329903,"vw":71.413371},{"c":70.04,"h":71.84,"l":69.25,"n":10480,"o":71.84,"t":"2025-09-16T04:00:00Z","v":573585,"vw":69.84959},{"c":69.54,"h":71.31,"l":68.49,"n":10581,"o":70.64,"t":"2025-09-17T04:00:00Z","v":551510,"vw":70.130236},{"c":70.46,"h":71.06,"l":69.55,"n":8222,"o":69.75,"t":"2025-09-18T04:00:00Z","v":282597,"vw":70.416162},{"c":70.09,"h":70.87,"l":69.79,"n":6809,"o":70.68,"t":"2025-09-19T04:00:00Z","v":725035,"vw":70.201863},{"c":69.57,"h":70.41,"l":68.975,"n":7478,"o":69.54,"t":"2025-09-22T04:00:00Z","v":345833,"vw":69.881535},{"c":68.97,"h":70.48,"l":68.88,"n":6853,"o":69.65,"t":"2025-09-23T04:00:00Z","v":224310,"vw":69.229944},{"c":67.13,"h":69.4543,"l":66.9275,"n":8121,"o":68.57,"t":"2025-09-24T04:00:00Z","v":265372,"vw":67.532151},{"c":65.7,"h":66.68,"l":65.11,"n":8112,"o":65.85,"t":"2025-09-25T04:00:00Z","v":305175,"vw":65.985904},{"c":67.84,"h":68,"l":65.8,"n":8130,"o":65.8,"t":"2025-09-26T04:00:00Z","v":319048,"vw":67.383395},{"c":68.05,"h":68.36,"l":67.53,"n":7883,"o":68.31,"t":"2025-09-29T04:00:00Z","v":360098,"vw":68.001257},{"c":66.91,"h":68.35,"l":66.49,"n":8165,"o":68.04,"t":"2025-09-30T04:00:00Z","v":536732,"vw":67.083169},{"c":66.1,"h":67.5699,"l":65.51,"n":9144,"o":66.76,"t":"2025-10-01T04:00:00Z","v":331185,"vw":66.175951},{"c":66.41,"h":66.68,"l":65.3501,"n":8123,"o":66.11,"t":"2025-10-02T04:00:00Z","v":207038,"vw":66.350182},{"c":66.19,"h":67.09,"l":65.76,"n":6244,"o":66.42,"t":"2025-10-03T04:00:00Z","v":261169,"vw":66.302464},{"c":66.06,"h":67.475,"l":66.055,"n":8627,"o":66.6,"t":"2025-10-06T04:00:00Z","v":325299,"vw":66.777553},{"c":63.76,"h":66.475,"l":63.65,"n":6676,"o":66.19,"t":"2025-10-07T04:00:00Z","v":218493,"vw":64.044235},{"c":64.36,"h":64.89,"l":63.495,"n":6500,"o":63.96,"t":"2025-10-08T04:00:00Z","v":209306,"vw":64.491767},{"c":64.03,"h":64.64,"l":63.6,"n":5586,"o":64.37,"t":"2025-10-09T04:00:00Z","v":177749,"vw":63.982373},{"c":62.07,"h":65.1348,"l":61.91,"n":7098,"o":64.45,"t":"2025-10-10T04:00:00Z","v":361237,"vw":62.435375},{"c":63.19,"h":63.25,"l":62.38,"n":7038,"o":62.95,"t":"2025-10-13T04:00:00Z","v":245323,"vw":62.879072},{"c":64.63,"h":64.86,"l":62.39,"n":6227,"o":62.39,"t":"2025-10-14T04:00:00Z","v":230895,"vw":64.215339},{"c":63.22,"h":65.325,"l":63.21,"n":6506,"o":64.92,"t":"2025-10-15T04:00:00Z","v":259298,"vw":63.678171},{"c":62.13,"h":63.2,"l":61.7169,"n":7402,"o":63.2,"t":"2025-10-16T04:00:00Z","v":210550,"vw":62.124016},{"c":62.6,"h":63.13,"l":61.72,"n":7144,"o":61.72,"t":"2025-10-17T04:00:00Z","v":230877,"vw":62.499468},{"c":59.24,"h":63.46,"l":57.93,"n":16748,"o":63,"t":"2025-10-20T04:00:00Z","v":774236,"vw":59.730977},{"c":60.76,"h":61.59,"l":58.6,"n":14091,"o":59.27,"t":"2025-10-21T04:00:00Z","v":701743,"vw":60.365086},{"c":59.69,"h":61.345,"l":59.66,"n":9951,"o":60.59,"t":"2025-10-22T04:00:00Z","v":535037,"vw":60.339774},{"c":59.74,"h":60.3219,"l":58.86,"n":5449,"o":60,"t":"2025-10-23T04:00:00Z","v":194558,"vw":59.656904},{"c":60,"h":60.785,"l":59.5,"n":5384,"o":60.37,"t":"2025-10-24T04:00:00Z","v":208229,"vw":59.991434},{"c":59.91,"h":60.8999,"l":59.5,"n":6660,"o":60.26,"t":"2025-10-27T04:00:00Z","v":272953,"vw":60.021008},{"c":60.24,"h":61.34,"l":59.48,"n":6850,"o":59.83,"t":"2025-10-28T04:00:00Z","v":265332,"vw":60.467694},{"c":59.39,"h":60.47,"l":58.785,"n":7673,"o":59.83,"t":"2025-10-29T04:00:00Z","v":221403,"vw":59.438245},{"c":58.77,"h":60.2,"l":58.535,"n":6477,"o":58.82,"t":"2025-10-30T04:00:00Z","v":177759,"vw":59.239679},{"c":59.63,"h":59.94,"l":58.2099,"n":6557,"o":58.52,"t":"2025-10-31T04:00:00Z","v":230925,"vw":59.298544},{"c":58.66,"h":59.69,"l":58.44,"n":7114,"o":59.3,"t":"2025-11-03T05:00:00Z","v":206712,"vw":58.93686},{"c":57.37,"h":58.085,"l":56.16,"n":10181,"o":58,"t":"2025-11-04T05:00:00Z","v":295528,"vw":57.068196},{"c":56,"h":57.53,"l":55.69,"n":13226,"o":57.07,"t":"2025-11-05T05:00:00Z","v":617188,"vw":56.54073},{"c":52.44,"h":55.13,"l":52.01,"n":13251,"o":54.66,"t":"2025-11-06T05:00:00Z","v":569988,"vw":52.805971},{"c":49.73,"h":51.6999,"l":49.38,"n":14545,"o":51.15,"t":"2025-11-07T05:00:00Z","v":756354,"vw":50.07712},{"c":46.89,"h":50.43,"l":46.88,"n":13946,"o":50.38,"t":"2025-11-10T05:00:00Z","v":565106,"vw":47.486741},{"c":46.29,"h":47.55,"l":46.11,"n":15855,"o":47.28,"t":"2025-11-11T05:00:00Z","v":824367,"vw":46.500638},{"c":46.55,"h":47.595,"l":46.02,"n":12452,"o":46.64,"t":"2025-11-12T05:00:00Z","v":764326,"vw":46.531956},{"c":44.91,"h":47.16,"l":44.63,"n":11488,"o":46.45,"t":"2025-11-13T05:00:00Z","v":670469,"vw":45.466297},{"c":44.94,"h":45.18,"l":44.51,"n":10939,"o":44.63,"t":"2025-11-14T05:00:00Z","v":522746,"vw":44.923801},{"c":45.14,"h":46.2,"l":44.75,"n":11871,"o":44.87,"t":"2025-11-17T05:00:00Z","v":536567,"vw":45.568711},{"c":45.57,"h":45.96,"l":44.26,"n":11276,"o":44.98,"t":"2025-11-18T05:00:00Z","v":532441,"vw":45.248979},{"c":46.28,"h":46.6,"l":45.56,"n":8763,"o":45.9,"t":"2025-11-19T05:00:00Z","v":381740,"vw":46.199251},{"c":45.91,"h":47.54,"l":45.65,"n":10813,"o":46.89,"t":"2025-11-20T05:00:00Z","v":467163,"vw":46.181848},{"c":47.29,"h":48.3099,"l":46.09,"n":13002,"o":46.09,"t":"2025-11-21T05:00:00Z","v":547897,"vw":47.494821},{"c":46.54,"h":47.68,"l":46.41,"n":11548,"o":46.75,"t":"2025-11-24T05:00:00Z","v":561034,"vw":47.017131},{"c":48.35,"h":48.59,"l":46.695,"n":10545,"o":46.98,"t":"2025-11-25T05:00:00Z","v":539239,"vw":48.107993},{"c":49.08,"h":49.68,"l":47.84,"n":12757,"o":47.84,"t":"2025-11-26T05:00:00Z","v":615365,"vw":49.146303},{"c":49.78,"h":50.085,"l":49.31,"n":6724,"o":49.7,"t":"2025-11-28T05:00:00Z","v":287941,"vw":49.722411},{"c":50.25,"h":50.61,"l":49.0262,"n":10877,"o":49.13,"t":"2025-12-01T05:00:00Z","v":570212,"vw":50.203562},{"c":50.02,"h":51.01,"l":48.53,"n":9728,"o":50.33,"t":"2025-12-02T05:00:00Z","v":545797,"vw":49.74343},{"c":50.89,"h":51.12,"l":49.92,"n":7053,"o":49.92,"t":"2025-12-03T05:00:00Z","v":290275,"vw":50.779785},{"c":51.34,"h":51.6,"l":50.63,"n":8238,"o":50.66,"t":"2025-12-04T05:00:00Z","v":339315,"vw":51.21775},{"c":51.33,"h":51.71,"l":50.45,"n":8716,"o":51.01,"t":"2025-12-05T05:00:00Z","v":367354,"vw":51.105131},{"c":51.12,"h":51.985,"l":51.03,"n":9332,"o":51.67,"t":"2025-12-08T05:00:00Z","v":436714,"vw":51.358565},{"c":51.65,"h":51.72,"l":50.99,"n":7367,"o":51.12,"t":"2025-12-09T05:00:00Z","v":337797,"vw":51.46652},{"c":53.41,"h":53.48,"l":51.1109,"n":9171,"o":51.34,"t":"2025-12-10T05:00:00Z","v":363848,"vw":52.858878},{"c":53.49,"h":54.73,"l":52.39,"n":12289,"o":53.54,"t":"2025-12-11T05:00:00Z","v":572714,"vw":53.339142},{"c":53.21,"h":54.08,"l":52.765,"n":9067,"o":53.54,"t":"2025-12-12T05:00:00Z","v":312563,"vw":53.159293},{"c":53.27,"h":53.54,"l":52.7,"n":15498,"o":53.21,"t":"2025-12-15T05:00:00Z","v":669469,"vw":53.092157},{"c":52.16,"h":53.505,"l":52,"n":10495,"o":53.04,"t":"2025-12-16T05:00:00Z","v":423606,"vw":52.431408},{"c":50.79,"h":52.44,"l":50.7,"n":10631,"o":52.01,"t":"2025-12-17T05:00:00Z","v":406172,"vw":51.196816},{"c":51.75,"h":52.67,"l":51.52,"n":7141,"o":51.52,"t":"2025-12-18T05:00:00Z","v":233100,"vw":51.923514},{"c":50.51,"h":51.805,"l":50.1,"n":8172,"o":51.31,"t":"2025-12-19T05:00:00Z","v":856176,"vw":50.567677},{"c":50.94,"h":51.81,"l":50.16,"n":7059,"o":50.6,"t":"2025-12-22T05:00:00Z","v":247838,"vw":51.140969},{"c":51.25,"h":51.74,"l":50.4149,"n":5656,"o":50.64,"t":"2025-12-23T05:00:00Z","v":299773,"vw":51.195808},{"c":51.87,"h":51.9,"l":51.23,"n":2959,"o":51.5,"t":"2025-12-24T05:00:00Z","v":115508,"vw":51.708619},{"c":51.37,"h":52.11,"l":51.03,"n":5906,"o":51.55,"t":"2025-12-26T05:00:00Z","v":209837,"vw":51.518458},{"c":51.6,"h":51.9203,"l":51.15,"n":5891,"o":51.43,"t":"2025-12-29T05:00:00Z","v":194892,"vw":51.5841},{"c":51.55,"h":52.02,"l":51.34,"n":5369,"o":51.34,"t":"2025-12-30T05:00:00Z","v":164301,"vw":51.566075},{"c":50.32,"h":51.495,"l":50.25,"n":5342,"o":51.41,"t":"2025-12-31T05:00:00Z","v":237091,"vw":50.586427},{"c":52.04,"h":52.395,"l":50.392,"n":7621,"o":50.58,"t":"2026-01-02T05:00:00Z","v":290968,"vw":51.751075},{"c":51.99,"h":53.685,"l":51.67,"n":6874,"o":51.67,"t":"2026-01-05T05:00:00Z","v":238787,"vw":52.484239},{"c":50.77,"h":51.6363,"l":49.44,"n":9761,"o":51.42,"t":"2026-01-06T05:00:00Z","v":487535,"vw":50.733402},{"c":47.94,"h":50.94,"l":46.64,"n":10328,"o":50.87,"t":"2026-01-07T05:00:00Z","v":483905,"vw":48.204133},{"c":51.23,"h":52.2958,"l":47.52,"n":9689,"o":47.52,"t":"2026-01-08T05:00:00Z","v":402765,"vw":51.176325},{"c":53.73,"h":54.2,"l":51.34,"n":10299,"o":51.79,"t":"2026-01-09T05:00:00Z","v":406384,"vw":53.139704},{"c":53.22,"h":53.95,"l":52.995,"n":7986,"o":53.26,"t":"2026-01-12T05:00:00Z","v":278953,"vw":53.372423},{"c":52.21,"h":53.46,"l":51.37,"n":7246,"o":53.22,"t":"2026-01-13T05:00:00Z","v":380544,"vw":52.098801},{"c":52.35,"h":52.85,"l":51.725,"n":5995,"o":52.31,"t":"2026-01-14T05:00:00Z","v":235359,"vw":52.299009},{"c":53.82,"h":53.94,"l":52.35,"n":7901,"o":52.85,"t":"2026-01-15T05:00:00Z","v":293222,"vw":53.614116},{"c":53.71,"h":53.95,"l":52.74,"n":5615,"o":53.76,"t":"2026-01-16T05:00:00Z","v":255009,"vw":53.549084},{"c":51.89,"h":52.8725,"l":51.8013,"n":6547,"o":52.55,"t":"2026-01-20T05:00:00Z","v":227001,"vw":52.208167},{"c":52.45,"h":53.76,"l":51.7,"n":6805,"o":52.2,"t":"2026-01-21T05:00:00Z","v":322469,"vw":52.558716},{"c":52.52,"h":53.2458,"l":51.92,"n":7056,"o":52.64,"t":"2026-01-22T05:00:00Z","v":279070,"vw":52.442998},{"c":50.64,"h":52.41,"l":50.48,"n":7452,"o":52.41,"t":"2026-01-23T05:00:00Z","v":268963,"vw":50.856727},{"c":51.34,"h":51.975,"l":49.75,"n":7177,"o":50.59,"t":"2026-01-26T05:00:00Z","v":262446,"vw":51.292813},{"c":49.77,"h":50.855,"l":48.79,"n":7400,"o":50.49,"t":"2026-01-27T05:00:00Z","v":338487,"vw":49.68368},{"c":48.92,"h":50.53,"l":48.86,"n":9371,"o":49.88,"t":"2026-01-28T05:00:00Z","v":384459,"vw":49.502033},{"c":48.78,"h":49.47,"l":47.84,"n":7927,"o":48.88,"t":"2026-01-29T05:00:00Z","v":359289,"vw":48.587206},{"c":48.91,"h":49.69,"l":47.78,"n":9364,"o":48.8,"t":"2026-01-30T05:00:00Z","v":433492,"vw":48.892248},{"c":48.4,"h":49.33,"l":48.34,"n":7079,"o":48.91,"t":"2026-02-02T05:00:00Z","v":203378,"vw":48.66863},{"c":48.7,"h":49.585,"l":47.28,"n":7584,"o":48.04,"t":"2026-02-03T05:00:00Z","v":357167,"vw":48.381649},{"c":50.46,"h":51.22,"l":48.835,"n":8390,"o":49.1,"t":"2026-02-04T05:00:00Z","v":301119,"vw":50.391715},{"c":50.4,"h":51.36,"l":49.56,"n":7493,"o":50.12,"t":"2026-02-05T05:00:00Z","v":289877,"vw":50.351137},{"c":52.08,"h":52.565,"l":50.79,"n":5681,"o":51.19,"t":"2026-02-06T05:00:00Z","v":194388,"vw":52.132846},{"c":51.97,"h":52.115,"l":51.36,"n":4690,"o":51.96,"t":"2026-02-09T05:00:00Z","v":151943,"vw":51.836922},{"c":53.22,"h":54.85,"l":51.94,"n":6884,"o":52.55,"t":"2026-02-10T05:00:00Z","v":270889,"vw":53.536209},{"c":52.51,"h":53.035,"l":51.84,"n":6205,"o":52.73,"t":"2026-02-11T05:00:00Z","v":282105,"vw":52.447594},{"c":52.11,"h":53.6,"l":51.81,"n":6360,"o":53.46,"t":"2026-02-12T05:00:00Z","v":235495,"vw":52.259935},{"c":52.96,"h":53.615,"l":51.81,"n":5976,"o":52.29,"t":"2026-02-13T05:00:00Z","v":155459,"vw":52.96835},{"c":53.43,"h":53.75,"l":51.64,"n":6583,"o":52.93,"t":"2026-02-17T05:00:00Z","v":215537,"vw":53.187726},{"c":52.62,"h":54.33,"l":52.2,"n":6220,"o":53.37,"t":"2026-02-18T05:00:00Z","v":180660,"vw":52.821525},{"c":51.63,"h":52.71,"l":51.21,"n":6284,"o":52.6,"t":"2026-02-19T05:00:00Z","v":256526,"vw":51.771209},{"c":51.26,"h":52.235,"l":51.065,"n":8839,"o":51.65,"t":"2026-02-20T05:00:00Z","v":380620,"vw":51.459966},{"c":49.42,"h":51.5,"l":49.39,"n":9908,"o":51,"t":"2026-02-23T05:00:00Z","v":357987,"vw":50.053032},{"c":49.96,"h":50.445,"l":49.35,"n":8018,"o":49.57,"t":"2026-02-24T05:00:00Z","v":269237,"vw":49.981313},{"c":49.1,"h":50,"l":47.835,"n":10796,"o":50,"t":"2026-02-25T05:00:00Z","v":426331,"vw":48.923863},{"c":46.01,"h":51.8,"l":43.63,"n":18895,"o":48.27,"t":"2026-02-26T05:00:00Z","v":972571,"vw":45.845859},{"c":45.56,"h":46.51,"l":43.21,"n":18621,"o":45.55,"t":"2026-02-27T05:00:00Z","v":897715,"vw":45.410815},{"c":45.13,"h":45.85,"l":43.8,"n":10338,"o":44.5,"t":"2026-03-02T05:00:00Z","v":417761,"vw":45.061054},{"c":46.01,"h":46.06,"l":43.09,"n":12906,"o":43.74,"t":"2026-03-03T05:00:00Z","v":610267,"vw":44.794266},{"c":45.68,"h":46.5,"l":45.33,"n":9181,"o":46.1,"t":"2026-03-04T05:00:00Z","v":507283,"vw":45.999027},{"c":44.11,"h":45.37,"l":42.73,"n":14771,"o":45.1,"t":"2026-03-05T05:00:00Z","v":890094,"vw":43.879646},{"c":41.6,"h":43.6015,"l":41.48,"n":13555,"o":43.54,"t":"2026-03-06T05:00:00Z","v":701951,"vw":42.159133},{"c":42.45,"h":42.52,"l":40.0866,"n":13490,"o":40.74,"t":"2026-03-09T04:00:00Z","v":1103828,"vw":41.506095},{"c":42.62,"h":44.31,"l":41.51,"n":10492,"o":42.34,"t":"2026-03-10T04:00:00Z","v":651620,"vw":42.958698},{"c":44.76,"h":44.91,"l":42.17,"n":8391,"o":43.11,"t":"2026-03-11T04:00:00Z","v":458873,"vw":44.259745},{"c":44.77,"h":45.75,"l":44.105,"n":11817,"o":44.31,"t":"2026-03-12T04:00:00Z","v":584374,"vw":45.073091},{"c":45.71,"h":45.89,"l":44.515,"n":11234,"o":45.12,"t":"2026-03-13T04:00:00Z","v":560702,"vw":45.317895},{"c":43.86,"h":45.66,"l":42.8,"n":15992,"o":45.31,"t":"2026-03-16T04:00:00Z","v":756232,"vw":43.765999},{"c":44.96,"h":45.7,"l":44.19,"n":12768,"o":44.89,"t":"2026-03-17T04:00:00Z","v":686662,"vw":45.040403},{"c":43.55,"h":44.91,"l":43.47,"n":12919,"o":44.24,"t":"2026-03-18T04:00:00Z","v":639724,"vw":44.12018},{"c":42.74,"h":43.485,"l":41.825,"n":9921,"o":42.97,"t":"2026-03-19T04:00:00Z","v":485255,"vw":42.590572},{"c":40.52,"h":42.64,"l":40.47,"n":10788,"o":42.61,"t":"2026-03-20T04:00:00Z","v":2373305,"vw":40.605967},{"c":40.42,"h":42.03,"l":40.2,"n":12651,"o":42.03,"t":"2026-03-23T04:00:00Z","v":716516,"vw":40.687298},{"c":40.88,"h":41.51,"l":39.53,"n":10155,"o":39.85,"t":"2026-03-24T04:00:00Z","v":461539,"vw":40.859556},{"c":41.87,"h":41.915,"l":40.35,"n":8643,"o":41.54,"t":"2026-03-25T04:00:00Z","v":300825,"vw":41.564716},{"c":42.23,"h":43.47,"l":40.98,"n":13759,"o":41.24,"t":"2026-03-26T04:00:00Z","v":648813,"vw":42.543161},{"c":42.48,"h":43.46,"l":41.53,"n":9057,"o":41.86,"t":"2026-03-27T04:00:00Z","v":468830,"vw":42.627861},{"c":43.14,"h":44.41,"l":42.48,"n":13224,"o":42.75,"t":"2026-03-30T04:00:00Z","v":628274,"vw":43.484837},{"c":44.55,"h":45.21,"l":43.2,"n":9354,"o":43.41,"t":"2026-03-31T04:00:00Z","v":444042,"vw":44.27689},{"c":44.99,"h":45.58,"l":44.58,"n":7571,"o":44.58,"t":"2026-04-01T04:00:00Z","v":308104,"vw":45.115772},{"c":43.78,"h":45.52,"l":43.73,"n":10349,"o":44.25,"t":"2026-04-02T04:00:00Z","v":524474,"vw":44.085516},{"c":43.7,"h":43.7,"l":42.84,"n":7727,"o":43.47,"t":"2026-04-06T04:00:00Z","v":267471,"vw":43.500584},{"c":42.5,"h":43.39,"l":42.22,"n":6444,"o":43.39,"t":"2026-04-07T04:00:00Z","v":248368,"vw":42.677861},{"c":43.9,"h":44.79,"l":43.39,"n":9740,"o":44.19,"t":"2026-04-08T04:00:00Z","v":384700,"vw":43.877289},{"c":45.61,"h":46.075,"l":43.06,"n":7431,"o":43.63,"t":"2026-04-09T04:00:00Z","v":410936,"vw":45.402888},{"c":43.59,"h":44.72,"l":40.81,"n":12410,"o":41.7,"t":"2026-04-10T04:00:00Z","v":531279,"vw":43.343403},{"c":45.74,"h":45.82,"l":42.4,"n":9272,"o":43.16,"t":"2026-04-13T04:00:00Z","v":327469,"vw":45.020004},{"c":45.71,"h":46.1899,"l":45.29,"n":6393,"o":45.74,"t":"2026-04-14T04:00:00Z","v":175437,"vw":45.804213},{"c":43.97,"h":45.61,"l":43.635,"n":6699,"o":45.61,"t":"2026-04-15T04:00:00Z","v":202060,"vw":44.179624},{"c":44.1,"h":44.69,"l":43.15,"n":9989,"o":44.29,"t":"2026-04-16T04:00:00Z","v":413699,"vw":43.956423},{"c":44.12,"h":45.51,"l":43.97,"n":9078,"o":44.93,"t":"2026-04-17T04:00:00Z","v":305759,"vw":44.61093},{"c":45.81,"h":45.9944,"l":43.88,"n":8231,"o":43.88,"t":"2026-04-20T04:00:00Z","v":283651,"vw":45.472737},{"c":45.03,"h":46.27,"l":44.67,"n":7697,"o":45,"t":"2026-04-21T04:00:00Z","v":319063,"vw":45.274917},{"c":44.45,"h":45.58,"l":44.19,"n":7425,"o":45.58,"t":"2026-04-22T04:00:00Z","v":220223,"vw":44.6493},{"c":44.11,"h":44.75,"l":43.59,"n":7683,"o":44.72,"t":"2026-04-23T04:00:00Z","v":267003,"vw":44.256484},{"c":45.1,"h":45.12,"l":44.0107,"n":6820,"o":44.37,"t":"2026-04-24T04:00:00Z","v":274473,"vw":44.721762},{"c":44.41,"h":45.56,"l":43.96,"n":8241,"o":45.09,"t":"2026-04-27T04:00:00Z","v":331072,"vw":44.49244},{"c":43.51,"h":44.99,"l":43.08,"n":6785,"o":44.47,"t":"2026-04-28T04:00:00Z","v":213902,"vw":43.615954},{"c":42.47,"h":43.36,"l":42.21,"n":5770,"o":43.34,"t":"2026-04-29T04:00:00Z","v":198585,"vw":42.511302},{"c":43.08,"h":43.14,"l":41.835,"n":6257,"o":42.4,"t":"2026-04-30T04:00:00Z","v":238675,"vw":42.713722},{"c":42.57,"h":43.63,"l":42.33,"n":7862,"o":43.51,"t":"2026-05-01T04:00:00Z","v":235242,"vw":42.660472},{"c":41.03,"h":42.53,"l":40.79,"n":11079,"o":42.35,"t":"2026-05-04T04:00:00Z","v":665692,"vw":41.444811},{"c":42.53,"h":42.72,"l":40.7,"n":8827,"o":41.32,"t":"2026-05-05T04:00:00Z","v":423899,"vw":41.922324},{"c":44.05,"h":44.58,"l":43.11,"n":8637,"o":43.39,"t":"2026-05-06T04:00:00Z","v":342544,"vw":44.140602},{"c":42.44,"h":47.03,"l":41.25,"n":11434,"o":46.89,"t":"2026-05-07T04:00:00Z","v":571079,"vw":42.59397},{"c":39.79,"h":42.58,"l":39.37,"n":9483,"o":42.21,"t":"2026-05-08T04:00:00Z","v":461358,"vw":40.508108},{"c":38.69,"h":40.5,"l":38.61,"n":9314,"o":39.77,"t":"2026-05-11T04:00:00Z","v":346237,"vw":39.356644},{"c":38.02,"h":38.97,"l":37.89,"n":9279,"o":38.57,"t":"2026-05-12T04:00:00Z","v":434658,"vw":38.139872},{"c":38.54,"h":39.055,"l":37.52,"n":7746,"o":37.73,"t":"2026-05-13T04:00:00Z","v":333609,"vw":38.462374},{"c":41.03,"h":41.525,"l":38.67,"n":10244,"o":38.75,"t":"2026-05-14T04:00:00Z","v":506727,"vw":40.663414},{"c":38.61,"h":40.79,"l":38.5,"n":8432,"o":40.53,"t":"2026-05-15T04:00:00Z","v":332614,"vw":39.247627},{"c":39.47,"h":39.78,"l":38.63,"n":11679,"o":39.2,"t":"2026-05-18T04:00:00Z","v":412360,"vw":39.331227},{"c":38.98,"h":39.65,"l":38.3,"n":9123,"o":39.45,"t":"2026-05-19T04:00:00Z","v":296812,"vw":38.901131},{"c":40.88,"h":41.02,"l":38.47,"n":10070,"o":39.06,"t":"2026-05-20T04:00:00Z","v":396947,"vw":40.501578},{"c":41.2,"h":41.49,"l":39.4101,"n":8466,"o":40.49,"t":"2026-05-21T04:00:00Z","v":317096,"vw":40.819542},{"c":41.16,"h":41.54,"l":40.26,"n":7394,"o":41.29,"t":"2026-05-22T04:00:00Z","v":272959,"vw":40.917447},{"c":42.03,"h":42.07,"l":40.54,"n":8556,"o":41.4,"t":"2026-05-26T04:00:00Z","v":394383,"vw":41.367964},{"c":43.09,"h":43.65,"l":42.36,"n":4850,"o":42.55,"t":"2026-05-27T04:00:00Z","v":180235,"vw":43.028551},{"c":44.21,"h":44.25,"l":42.18,"n":6088,"o":42.81,"t":"2026-05-28T04:00:00Z","v":225918,"vw":43.811877},{"c":43.09,"h":44.95,"l":43.07,"n":7985,"o":44.3,"t":"2026-05-29T04:00:00Z","v":300314,"vw":43.540245},{"c":43.57,"h":44.4,"l":42.36,"n":7863,"o":42.87,"t":"2026-06-01T04:00:00Z","v":310785,"vw":43.656013},{"c":43.75,"h":44.185,"l":43.1001,"n":6814,"o":43.63,"t":"2026-06-02T04:00:00Z","v":245940,"vw":43.737745},{"c":42.35,"h":43.89,"l":41.9,"n":8615,"o":43.7,"t":"2026-06-03T04:00:00Z","v":306555,"vw":42.457106},{"c":42.74,"h":43.28,"l":41.9575,"n":6995,"o":43.13,"t":"2026-06-04T04:00:00Z","v":264475,"vw":42.535933},{"c":42.35,"h":43.01,"l":41.8,"n":6167,"o":42.53,"t":"2026-06-05T04:00:00Z","v":192884,"vw":42.255781},{"c":42.34,"h":42.89,"l":42.16,"n":5124,"o":42.37,"t":"2026-06-08T04:00:00Z","v":154150,"vw":42.499063},{"c":43.59,"h":44.39,"l":42.72,"n":5044,"o":42.89,"t":"2026-06-09T04:00:00Z","v":187691,"vw":43.564933},{"c":42.13,"h":43.91,"l":41.86,"n":5757,"o":43.22,"t":"2026-06-10T04:00:00Z","v":238106,"vw":42.498771},{"c":43.74,"h":43.8,"l":41.2001,"n":5354,"o":42.38,"t":"2026-06-11T04:00:00Z","v":170816,"vw":43.067039},{"c":43.79,"h":44.77,"l":43.625,"n":5923,"o":43.74,"t":"2026-06-12T04:00:00Z","v":193658,"vw":44.163939},{"c":43.88,"h":45.68,"l":43.67,"n":5915,"o":44.69,"t":"2026-06-15T04:00:00Z","v":209740,"vw":44.270916},{"c":44.85,"h":45.25,"l":44.26,"n":5138,"o":44.26,"t":"2026-06-16T04:00:00Z","v":153164,"vw":44.924695},{"c":45.13,"h":46.08,"l":44.32,"n":8798,"o":44.77,"t":"2026-06-17T04:00:00Z","v":449228,"vw":45.147491},{"c":45.97,"h":47.64,"l":45.56,"n":8239,"o":45.56,"t":"2026-06-18T04:00:00Z","v":413249,"vw":46.263314},{"c":46.17,"h":46.96,"l":45.45,"n":8123,"o":45.89,"t":"2026-06-22T04:00:00Z","v":265995,"vw":46.258899},{"c":45.38,"h":46.56,"l":45.33,"n":7104,"o":46.13,"t":"2026-06-23T04:00:00Z","v":282202,"vw":45.614937},{"c":45.31,"h":47.12,"l":45.14,"n":7742,"o":46.05,"t":"2026-06-24T04:00:00Z","v":316207,"vw":45.788246},{"c":44.07,"h":46.49,"l":43.78,"n":7897,"o":45.58,"t":"2026-06-25T04:00:00Z","v":303159,"vw":44.376388},{"c":44.75,"h":45.84,"l":44.49,"n":9323,"o":45.26,"t":"2026-06-26T04:00:00Z","v":822785,"vw":44.918955},{"c":46.21,"h":46.76,"l":43.63,"n":9090,"o":44.35,"t":"2026-06-29T04:00:00Z","v":397213,"vw":45.761003},{"c":46.81,"h":47.11,"l":45.15,"n":8701,"o":46.35,"t":"2026-06-30T04:00:00Z","v":338077,"vw":46.279077},{"c":46.97,"h":48.78,"l":46.73,"n":6408,"o":46.73,"t":"2026-07-01T04:00:00Z","v":242903,"vw":47.607017},{"c":45.62,"h":47.59,"l":45.3,"n":6476,"o":46.74,"t":"2026-07-02T04:00:00Z","v":215555,"vw":45.893879},{"c":44.55,"h":46.0805,"l":44.5,"n":6027,"o":45.4,"t":"2026-07-06T04:00:00Z","v":196649,"vw":44.85828},{"c":43.25,"h":44.885,"l":42.84,"n":5774,"o":44.6,"t":"2026-07-07T04:00:00Z","v":206766,"vw":43.362535},{"c":43.94,"h":44.05,"l":42.13,"n":4662,"o":42.71,"t":"2026-07-08T04:00:00Z","v":197927,"vw":43.609374},{"c":43.14,"h":44.57,"l":43.01,"n":8045,"o":44.29,"t":"2026-07-09T04:00:00Z","v":413819,"vw":43.391547},{"c":43.9,"h":44.38,"l":43.4679,"n":5546,"o":43.62,"t":"2026-07-10T04:00:00Z","v":165476,"vw":44.010028},{"c":42.84,"h":44.075,"l":42.22,"n":4834,"o":43.89,"t":"2026-07-13T04:00:00Z","v":146062,"vw":42.835508},{"c":44.23,"h":44.37,"l":43.01,"n":4819,"o":43.29,"t":"2026-07-14T04:00:00Z","v":146124,"vw":43.942029},{"c":45.67,"h":46.04,"l":44.49,"n":6278,"o":44.5,"t":"2026-07-15T04:00:00Z","v":216296,"vw":45.486294},{"c":46.83,"h":47.6,"l":45.05,"n":7151,"o":45.05,"t":"2026-07-16T04:00:00Z","v":244297,"vw":46.946234},{"c":46.48,"h":47.185,"l":45.35,"n":5988,"o":46.2,"t":"2026-07-17T04:00:00Z","v":224042,"vw":46.167705},{"c":46.11,"h":46.56,"l":45.64,"n":4002,"o":46.41,"t":"2026-07-20T04:00:00Z","v":132334,"vw":46.144529},{"c":45.15,"h":46.72,"l":45.08,"n":4392,"o":46.02,"t":"2026-07-21T04:00:00Z","v":139764,"vw":45.407548},{"c":45.22,"h":46.06,"l":44.87,"n":4934,"o":45.4,"t":"2026-07-22T04:00:00Z","v":167913,"vw":45.25403},{"c":43.74,"h":45.17,"l":43.22,"n":7804,"o":44.56,"t":"2026-07-23T04:00:00Z","v":364943,"vw":43.879535},{"c":45.3,"h":45.67,"l":43.805,"n":5843,"o":43.87,"t":"2026-07-24T04:00:00Z","v":291344,"vw":45.165545},{"c":45.38,"h":46.08,"l":44.49,"n":7006,"o":46.08,"t":"2026-07-27T04:00:00Z","v":278896,"vw":45.324263},{"c":47.22,"h":48.075,"l":45.705,"n":9850,"o":45.91,"t":"2026-07-28T04:00:00Z","v":416835,"vw":47.363112},{"c":44.88,"h":47.2795,"l":44.4,"n":7153,"o":46.58,"t":"2026-07-29T04:00:00Z","v":240959,"vw":45.049311},{"c":43.59,"h":45.44,"l":42.84,"n":6205,"o":45.3,"t":"2026-07-30T04:00:00Z","v":209912,"vw":43.500284},{"c":43.44,"h":44.005,"l":43.2,"n":4971,"o":43.73,"t":"2026-07-31T04:00:00Z","v":156078,"vw":43.487592},{"c":46.76,"h":46.86,"l":43.8781,"n":5340,"o":44.24,"t":"2026-08-03T04:00:00Z","v":197761,"vw":46.225027},{"c":46.26,"h":47.61,"l":45.875,"n":9116,"o":46.82,"t":"2026-08-04T04:00:00Z","v":458944,"vw":46.581127},{"c":47.75,"h":48.59,"l":46.31,"n":7967,"o":46.4,"t":"2026-08-05T04:00:00Z","v":333627,"vw":47.686247},{"c":44.47,"h":47.88,"l":44.1,"n":9586,"o":46.69,"t":"2026-08-06T04:00:00Z","v":488001,"vw":45.404786},{"c":44.14,"h":45.2,"l":43.53,"n":7673,"o":44.77,"t":"2026-08-07T04:00:00Z","v":387854,"vw":44.335976},{"c":41.43,"h":44.7189,"l":41.428,"n":7122,"o":43.67,"t":"2026-08-10T04:00:00Z","v":327274,"vw":42.109899},{"c":42.77,"h":43.01,"l":41.525,"n":5823,"o":41.75,"t":"2026-08-11T04:00:00Z","v":208339,"vw":42.688768},{"c":42.03,"h":42.89,"l":41.96,"n":6289,"o":42.89,"t":"2026-08-12T04:00:00Z","v":202403,"vw":42.182441},{"c":42.12,"h":42.51,"l":41.51,"n":5621,"o":42.51,"t":"2026-08-13T04:00:00Z","v":228304,"vw":42.091718},{"c":41.84,"h":42.2,"l":41.41,"n":4597,"o":41.91,"t":"2026-08-14T04:00:00Z","v":145849,"vw":41.785345},{"c":40.72,"h":42.17,"l":40.26,"n":5962,"o":41.64,"t":"2026-08-17T04:00:00Z","v":190886,"vw":40.66326},{"c":39.72,"h":41.0154,"l":39.57,"n":5473,"o":40.77,"t":"2026-08-18T04:00:00Z","v":221137,"vw":39.828198},{"c":40.88,"h":41.21,"l":40.05,"n":5464,"o":40.09,"t":"2026-08-19T04:00:00Z","v":205539,"vw":40.879081},{"c":40.58,"h":40.78,"l":39.9,"n":6094,"o":40.22,"t":"2026-08-20T04:00:00Z","v":268822,"vw":40.480739},{"c":41.03,"h":41.345,"l":40.485,"n":5094,"o":40.83,"t":"2026-08-21T04:00:00Z","v":174078,"vw":40.952266},{"c":40.62,"h":41.61,"l":40.62,"n":5120,"o":41.38,"t":"2026-08-24T04:00:00Z","v":163603,"vw":40.884063},{"c":40.41,"h":41.23,"l":40.215,"n":4722,"o":41.23,"t":"2026-08-25T04:00:00Z","v":196003,"vw":40.540412},{"c":40.82,"h":41,"l":40.2,"n":4345,"o":40.51,"t":"2026-08-26T04:00:00Z","v":156225,"vw":40.785292},{"c":40.3,"h":40.98,"l":39.9,"n":4494,"o":40.56,"t":"2026-08-27T04:00:00Z","v":213745,"vw":40.22234},{"c":40.01,"h":40.9125,"l":39.74,"n":5097,"o":40.65,"t":"2026-08-28T04:00:00Z","v":228915,"vw":40.213437},{"c":39.7,"h":40.7066,"l":39.37,"n":5689,"o":39.72,"t":"2026-08-31T04:00:00Z","v":270576,"vw":39.727004},{"c":37.72,"h":39.33,"l":37.605,"n":9202,"o":39.22,"t":"2026-09-01T04:00:00Z","v":364613,"vw":38.025943},{"c":38.52,"h":38.87,"l":37.35,"n":7174,"o":37.78,"t":"2026-09-02T04:00:00Z","v":293166,"vw":38.476435},{"c":39.26,"h":39.79,"l":38.495,"n":5789,"o":39,"t":"2026-09-03T04:00:00Z","v":256376,"vw":39.241177},{"c":40.84,"h":41.22,"l":38.86,"n":6461,"o":39.14,"t":"2026-09-04T04:00:00Z","v":239502,"vw":40.744183},{"c":40.42,"h":41.02,"l":39.58,"n":8632,"o":41.02,"t":"2026-09-08T04:00:00Z","v":343699,"vw":40.29012},{"c":39.69,"h":40.42,"l":39.16,"n":7219,"o":40.21,"t":"2026-09-09T04:00:00Z","v":338378,"vw":39.6178},{"c":38.31,"h":39.59,"l":37.89,"n":9081,"o":39.17,"t":"2026-09-10T04:00:00Z","v":455791,"vw":38.547626},{"c":38.32,"h":39.12,"l":37.54,"n":8782,"o":39.03,"t":"2026-09-11T04:00:00Z","v":430684,"vw":38.455641},{"c":36.75,"h":38.685,"l":36.71,"n":7812,"o":38.06,"t":"2026-09-14T04:00:00Z","v":248360,"vw":37.178534},{"c":36.16,"h":36.81,"l":35.95,"n":7478,"o":36.78,"t":"2026-09-15T04:00:00Z","v":282653,"vw":36.224082},{"c":36.89,"h":37.74,"l":36,"n":8466,"o":36.22,"t":"2026-09-16T04:00:00Z","v":344220,"vw":36.966439},{"c":36.26,"h":37.9,"l":36.25,"n":7419,"o":37.9,"t":"2026-09-17T04:00:00Z","v":246545,"vw":36.588797},{"c":35.77,"h":36.59,"l":35.575,"n":5796,"o":36.12,"t":"2026-09-18T04:00:00Z","v":424604,"vw":35.853172},{"c":36.46,"h":36.7,"l":35.31,"n":7529,"o":36.02,"t":"2026-09-21T04:00:00Z","v":259424,"vw":36.34456},{"c":36.98,"h":37.83,"l":36.84,"n":5729,"o":37.18,"t":"2026-09-22T04:00:00Z","v":222956,"vw":37.172225},{"c":35.24,"h":36.53,"l":35.17,"n":6682,"o":36.47,"t":"2026-09-23T04:00:00Z","v":209991,"vw":35.665157},{"c":34.79,"h":35.29,"l":34.1901,"n":8566,"o":35.29,"t":"2026-09-24T04:00:00Z","v":321407,"vw":34.692463},{"c":35.44,"h":35.73,"l":34.31,"n":6129,"o":34.82,"t":"2026-09-25T04:00:00Z","v":256687,"vw":35.25567},{"c":34.63,"h":35.19,"l":34.05,"n":8648,"o":35.05,"t":"2026-09-28T04:00:00Z","v":446953,"vw":34.704211},{"c":34.75,"h":34.88,"l":34.095,"n":5980,"o":34.78,"t":"2026-09-29T04:00:00Z","v":316888,"vw":34.543523},{"c":35.52,"h":35.9122,"l":34.58,"n":6618,"o":34.92,"t":"2026-09-30T04:00:00Z","v":331048,"vw":35.445804},{"c":35.05,"h":35.74,"l":34.25,"n":6239,"o":35.5,"t":"2026-10-01T04:00:00Z","v":295873,"vw":34.978599},{"c":34.74,"h":35.95,"l":34.51,"n":8171,"o":35.88,"t":"2026-10-02T04:00:00Z","v":214197,"vw":34.821617},{"c":34.91,"h":35.675,"l":34.61,"n":6979,"o":34.69,"t":"2026-10-05T04:00:00Z","v":380988,"vw":35.060571},{"c":36.68,"h":37.57,"l":35.335,"n":8173,"o":35.38,"t":"2026-10-06T04:00:00Z","v":377959,"vw":36.807972},{"c":37.52,"h":38.45,"l":35.89,"n":13293,"o":36.07,"t":"2026-10-07T04:00:00Z","v":1095634,"vw":37.622689},{"c":37.84,"h":38.47,"l":37.02,"n":9688,"o":37.02,"t":"2026-10-08T04:00:00Z","v":509817,"vw":37.98559},{"c":37.57,"h":38.19,"l":37.12,"n":6972,"o":38.03,"t":"2026-10-09T04:00:00Z","v":302070,"vw":37.591776},{"c":37.93,"h":38.08,"l":37.15,"n":6711,"o":37.4,"t":"2026-10-12T04:00:00Z","v":301302,"vw":37.846855},{"c":38.48,"h":38.635,"l":37.98,"n":6761,"o":38.34,"t":"2026-10-13T04:00:00Z","v":299577,"vw":38.386964},{"c":36.77,"h":38.38,"l":36.7,"n":7349,"o":37.95,"t":"2026-10-14T04:00:00Z","v":408811,"vw":37.110341},{"c":37.35,"h":38.1,"l":37.06,"n":8485,"o":37.18,"t":"2026-10-15T04:00:00Z","v":373651,"vw":37.515456},{"c":37.98,"h":38.12,"l":37.24,"n":6886,"o":37.49,"t":"2026-10-16T04:00:00Z","v":288773,"vw":37.762222},{"c":37.68,"h":38.13,"l":37.285,"n":5535,"o":38,"t":"2026-10-19T04:00:00Z","v":180066,"vw":37.720248},{"c":38.2,"h":39.09,"l":37.645,"n":5954,"o":37.96,"t":"2026-10-20T04:00:00Z","v":255945,"vw":38.334437},{"c":37.69,"h":38.92,"l":37.2,"n":5777,"o":38.73,"t":"2026-10-21T04:00:00Z","v":223686,"vw":37.755897},{"c":38.72,"h":38.87,"l":37.55,"n":5692,"o":37.58,"t":"2026-10-22T04:00:00Z","v":233590,"vw":38.584895}],"volatilityBars":[{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-09-22T12:30:00Z","v":100,"vw":36.72},{"c":37.42,"h":37.44,"l":36.84,"n":48,"o":37.18,"t":"2026-09-22T13:30:00Z","v":3354,"vw":37.248129},{"c":37.08,"h":37.095,"l":37.08,"n":24,"o":37.095,"t":"2026-09-22T13:45:00Z","v":2114,"vw":37.092308},{"c":37.3,"h":37.44,"l":37.255,"n":99,"o":37.41,"t":"2026-09-22T14:00:00Z","v":4075,"vw":37.351087},{"c":37.46,"h":37.46,"l":37.2,"n":155,"o":37.295,"t":"2026-09-22T14:15:00Z","v":5943,"vw":37.388442},{"c":37.505,"h":37.58,"l":37.48,"n":77,"o":37.58,"t":"2026-09-22T14:30:00Z","v":2116,"vw":37.539195},{"c":37.45,"h":37.45,"l":37.28,"n":47,"o":37.28,"t":"2026-09-22T14:45:00Z","v":1165,"vw":37.3925},{"c":37.36,"h":37.465,"l":37.33,"n":88,"o":37.45,"t":"2026-09-22T15:00:00Z","v":2911,"vw":37.402924},{"c":37.41,"h":37.506,"l":37.405,"n":33,"o":37.42,"t":"2026-09-22T15:15:00Z","v":2029,"vw":37.446617},{"c":37.2,"h":37.38,"l":37.16,"n":155,"o":37.3,"t":"2026-09-22T15:30:00Z","v":5324,"vw":37.244562},{"c":37.34,"h":37.34,"l":37.17,"n":91,"o":37.2,"t":"2026-09-22T15:45:00Z","v":2983,"vw":37.225865},{"c":37.34,"h":37.38,"l":37.32,"n":66,"o":37.32,"t":"2026-09-22T16:00:00Z","v":1766,"vw":37.365975},{"c":37.51,"h":37.51,"l":37.45,"n":78,"o":37.46,"t":"2026-09-22T16:15:00Z","v":2704,"vw":37.473077},{"c":37.46,"h":37.52,"l":37.42,"n":132,"o":37.52,"t":"2026-09-22T16:30:00Z","v":4198,"vw":37.473325},{"c":37.57,"h":37.615,"l":37.43,"n":87,"o":37.495,"t":"2026-09-22T16:45:00Z","v":3233,"vw":37.529024},{"c":37.46,"h":37.595,"l":37.41,"n":95,"o":37.59,"t":"2026-09-22T17:00:00Z","v":3331,"vw":37.514889},{"c":37.47,"h":37.48,"l":37.45,"n":86,"o":37.46,"t":"2026-09-22T17:15:00Z","v":3532,"vw":37.469293},{"c":37.465,"h":37.5,"l":37.41,"n":132,"o":37.47,"t":"2026-09-22T17:30:00Z","v":4522,"vw":37.457516},{"c":37.69,"h":37.69,"l":37.4,"n":206,"o":37.43,"t":"2026-09-22T17:45:00Z","v":5215,"vw":37.507972},{"c":37.69,"h":37.83,"l":37.68,"n":132,"o":37.73,"t":"2026-09-22T18:00:00Z","v":4411,"vw":37.743661},{"c":37.67,"h":37.67,"l":37.6,"n":85,"o":37.62,"t":"2026-09-22T18:15:00Z","v":3135,"vw":37.629931},{"c":37.46,"h":37.635,"l":37.46,"n":138,"o":37.635,"t":"2026-09-22T18:30:00Z","v":3478,"vw":37.527298},{"c":37.47,"h":37.54,"l":37.42,"n":93,"o":37.42,"t":"2026-09-22T18:45:00Z","v":2194,"vw":37.47102},{"c":37.375,"h":37.525,"l":37.32,"n":215,"o":37.525,"t":"2026-09-22T19:00:00Z","v":9200,"vw":37.374993},{"c":37.24,"h":37.37,"l":37.23,"n":189,"o":37.37,"t":"2026-09-22T19:15:00Z","v":6158,"vw":37.285754},{"c":37.26,"h":37.33,"l":37.26,"n":244,"o":37.28,"t":"2026-09-22T19:30:00Z","v":7753,"vw":37.281998},{"c":36.98,"h":37.28,"l":36.98,"n":1425,"o":37.26,"t":"2026-09-22T19:45:00Z","v":52067,"vw":37.078043},{"c":36.98,"h":37.02,"l":36.98,"n":21,"o":37.02,"t":"2026-09-22T20:00:00Z","v":57527,"vw":36.980072},{"c":36.345,"h":36.47,"l":36.345,"n":63,"o":36.47,"t":"2026-09-23T13:30:00Z","v":4109,"vw":36.439062},{"c":36.14,"h":36.14,"l":35.875,"n":66,"o":36,"t":"2026-09-23T13:45:00Z","v":1565,"vw":35.960693},{"c":36.06,"h":36.155,"l":36.045,"n":176,"o":36.045,"t":"2026-09-23T14:00:00Z","v":4694,"vw":36.093988},{"c":35.745,"h":36.05,"l":35.745,"n":148,"o":36.04,"t":"2026-09-23T14:15:00Z","v":5080,"vw":35.889881},{"c":35.905,"h":35.985,"l":35.75,"n":185,"o":35.76,"t":"2026-09-23T14:30:00Z","v":7577,"vw":35.915035},{"c":36.07,"h":36.1349,"l":35.7761,"n":199,"o":35.8,"t":"2026-09-23T14:45:00Z","v":7786,"vw":35.900981},{"c":36.48,"h":36.5,"l":36.08,"n":224,"o":36.08,"t":"2026-09-23T15:00:00Z","v":9451,"vw":36.310685},{"c":36.32,"h":36.53,"l":36.32,"n":176,"o":36.475,"t":"2026-09-23T15:15:00Z","v":7208,"vw":36.475297},{"c":36.325,"h":36.4,"l":36.32,"n":40,"o":36.32,"t":"2026-09-23T15:30:00Z","v":1112,"vw":36.330379},{"c":36.255,"h":36.33,"l":36.255,"n":23,"o":36.33,"t":"2026-09-23T15:45:00Z","v":513,"vw":36.294514},{"c":36.17,"h":36.255,"l":36.115,"n":77,"o":36.255,"t":"2026-09-23T16:00:00Z","v":1420,"vw":36.175628},{"c":36.21,"h":36.255,"l":36.09,"n":71,"o":36.0969,"t":"2026-09-23T16:15:00Z","v":2585,"vw":36.161215},{"c":36.27,"h":36.29,"l":36.195,"n":56,"o":36.29,"t":"2026-09-23T16:30:00Z","v":990,"vw":36.240033},{"c":36.19,"h":36.32,"l":36.19,"n":101,"o":36.26,"t":"2026-09-23T16:45:00Z","v":2911,"vw":36.248112},{"c":36.24,"h":36.24,"l":36.085,"n":60,"o":36.09,"t":"2026-09-23T17:00:00Z","v":1251,"vw":36.135},{"c":36.18,"h":36.19,"l":36.1288,"n":70,"o":36.19,"t":"2026-09-23T17:15:00Z","v":1952,"vw":36.15312},{"c":35.96,"h":36.11,"l":35.93,"n":111,"o":36.11,"t":"2026-09-23T17:30:00Z","v":2665,"vw":36.033688},{"c":36.035,"h":36.08,"l":36.035,"n":31,"o":36.08,"t":"2026-09-23T17:45:00Z","v":971,"vw":36.070618},{"c":36.05,"h":36.11,"l":36.05,"n":85,"o":36.11,"t":"2026-09-23T18:00:00Z","v":1476,"vw":36.0825},{"c":36.12,"h":36.12,"l":36.03,"n":86,"o":36.03,"t":"2026-09-23T18:15:00Z","v":2194,"vw":36.077332},{"c":36.0299,"h":36.03,"l":36,"n":91,"o":36.02,"t":"2026-09-23T18:30:00Z","v":2061,"vw":36.023363},{"c":35.91,"h":35.93,"l":35.9,"n":52,"o":35.93,"t":"2026-09-23T18:45:00Z","v":861,"vw":35.91119},{"c":35.97,"h":35.97,"l":35.88,"n":131,"o":35.91,"t":"2026-09-23T19:00:00Z","v":2659,"vw":35.927292},{"c":35.865,"h":35.9,"l":35.84,"n":246,"o":35.875,"t":"2026-09-23T19:15:00Z","v":4817,"vw":35.863608},{"c":35.73,"h":35.86,"l":35.675,"n":344,"o":35.82,"t":"2026-09-23T19:30:00Z","v":7887,"vw":35.772342},{"c":35.235,"h":35.72,"l":35.17,"n":2093,"o":35.66,"t":"2026-09-23T19:45:00Z","v":73309,"vw":35.42933},{"c":35.24,"h":35.24,"l":35.24,"n":18,"o":35.24,"t":"2026-09-23T20:00:00Z","v":35445,"vw":35.24},{"c":34.875,"h":35.29,"l":34.835,"n":162,"o":35.29,"t":"2026-09-24T13:30:00Z","v":8549,"vw":34.957886},{"c":35.02,"h":35.16,"l":34.86,"n":78,"o":34.86,"t":"2026-09-24T13:45:00Z","v":6166,"vw":35.117292},{"c":35.04,"h":35.195,"l":35,"n":151,"o":35.195,"t":"2026-09-24T14:00:00Z","v":5542,"vw":35.050971},{"c":34.785,"h":35.03,"l":34.75,"n":269,"o":35.03,"t":"2026-09-24T14:15:00Z","v":13295,"vw":34.82434},{"c":34.79,"h":34.975,"l":34.72,"n":263,"o":34.758,"t":"2026-09-24T14:30:00Z","v":12112,"vw":34.842651},{"c":34.6,"h":34.85,"l":34.55,"n":290,"o":34.77,"t":"2026-09-24T14:45:00Z","v":9985,"vw":34.696473},{"c":34.21,"h":34.53,"l":34.21,"n":245,"o":34.53,"t":"2026-09-24T15:00:00Z","v":8542,"vw":34.403645},{"c":34.38,"h":34.43,"l":34.2,"n":433,"o":34.24,"t":"2026-09-24T15:15:00Z","v":12578,"vw":34.333886},{"c":34.46,"h":34.5183,"l":34.35,"n":185,"o":34.385,"t":"2026-09-24T15:30:00Z","v":5031,"vw":34.421825},{"c":34.28,"h":34.33,"l":34.23,"n":295,"o":34.33,"t":"2026-09-24T15:45:00Z","v":8520,"vw":34.284494},{"c":34.305,"h":34.305,"l":34.1901,"n":159,"o":34.25,"t":"2026-09-24T16:00:00Z","v":8594,"vw":34.224454},{"c":34.65,"h":35.015,"l":34.305,"n":438,"o":34.305,"t":"2026-09-24T16:15:00Z","v":17499,"vw":34.636742},{"c":34.78,"h":34.8,"l":34.58,"n":131,"o":34.65,"t":"2026-09-24T16:30:00Z","v":4562,"vw":34.697766},{"c":34.8559,"h":34.8559,"l":34.74,"n":121,"o":34.8,"t":"2026-09-24T16:45:00Z","v":3627,"vw":34.804353},{"c":34.76,"h":34.8744,"l":34.63,"n":190,"o":34.8744,"t":"2026-09-24T17:00:00Z","v":4999,"vw":34.747441},{"c":34.63,"h":34.76,"l":34.615,"n":106,"o":34.76,"t":"2026-09-24T17:15:00Z","v":2610,"vw":34.671336},{"c":34.695,"h":34.74,"l":34.53,"n":212,"o":34.55,"t":"2026-09-24T17:30:00Z","v":30097,"vw":34.540928},{"c":34.825,"h":34.85,"l":34.78,"n":67,"o":34.78,"t":"2026-09-24T17:45:00Z","v":1766,"vw":34.83375},{"c":34.72,"h":34.85,"l":34.63,"n":153,"o":34.84,"t":"2026-09-24T18:00:00Z","v":5298,"vw":34.730972},{"c":34.91,"h":34.91,"l":34.68,"n":190,"o":34.8,"t":"2026-09-24T18:15:00Z","v":5394,"vw":34.792772},{"c":34.63,"h":34.83,"l":34.63,"n":147,"o":34.83,"t":"2026-09-24T18:30:00Z","v":3468,"vw":34.742368},{"c":34.7,"h":34.7,"l":34.6,"n":184,"o":34.62,"t":"2026-09-24T18:45:00Z","v":4512,"vw":34.622509},{"c":34.53,"h":34.64,"l":34.53,"n":208,"o":34.59,"t":"2026-09-24T19:00:00Z","v":4853,"vw":34.583414},{"c":34.575,"h":34.58,"l":34.45,"n":378,"o":34.58,"t":"2026-09-24T19:15:00Z","v":8552,"vw":34.51183},{"c":34.7,"h":34.75,"l":34.55,"n":291,"o":34.575,"t":"2026-09-24T19:30:00Z","v":7857,"vw":34.684214},{"c":34.841,"h":34.88,"l":34.68,"n":1263,"o":34.705,"t":"2026-09-24T19:45:00Z","v":44896,"vw":34.806199},{"c":34.79,"h":34.79,"l":34.79,"n":26,"o":34.79,"t":"2026-09-24T20:00:00Z","v":55695,"vw":34.79},{"c":35.185,"h":35.29,"l":34.31,"n":144,"o":34.82,"t":"2026-09-25T13:30:00Z","v":12875,"vw":34.931058},{"c":35.26,"h":35.265,"l":34.9,"n":141,"o":35.095,"t":"2026-09-25T13:45:00Z","v":7541,"vw":35.074691},{"c":35.09,"h":35.09,"l":34.685,"n":110,"o":35.0405,"t":"2026-09-25T14:00:00Z","v":5212,"vw":34.877733},{"c":34.73,"h":35.035,"l":34.51,"n":142,"o":34.93,"t":"2026-09-25T14:15:00Z","v":14858,"vw":34.847961},{"c":34.73,"h":34.93,"l":34.73,"n":66,"o":34.75,"t":"2026-09-25T14:30:00Z","v":1861,"vw":34.821623},{"c":34.84,"h":34.93,"l":34.74,"n":87,"o":34.9,"t":"2026-09-25T14:45:00Z","v":4648,"vw":34.845985},{"c":34.75,"h":35.01,"l":34.75,"n":149,"o":34.93,"t":"2026-09-25T15:00:00Z","v":5047,"vw":34.86371},{"c":34.87,"h":34.94,"l":34.75,"n":38,"o":34.85,"t":"2026-09-25T15:15:00Z","v":1786,"vw":34.861405},{"c":34.845,"h":34.88,"l":34.75,"n":104,"o":34.825,"t":"2026-09-25T15:30:00Z","v":3512,"vw":34.823395},{"c":34.96,"h":34.98,"l":34.62,"n":235,"o":34.76,"t":"2026-09-25T15:45:00Z","v":9382,"vw":34.830916},{"c":35.24,"h":35.39,"l":35.02,"n":238,"o":35.02,"t":"2026-09-25T16:00:00Z","v":8174,"vw":35.205345},{"c":35.305,"h":35.4499,"l":35.19,"n":113,"o":35.38,"t":"2026-09-25T16:15:00Z","v":5433,"vw":35.285531},{"c":35.255,"h":35.32,"l":35.1,"n":129,"o":35.315,"t":"2026-09-25T16:30:00Z","v":3346,"vw":35.251429},{"c":35.07,"h":35.18,"l":35.07,"n":40,"o":35.16,"t":"2026-09-25T16:45:00Z","v":1154,"vw":35.135},{"c":35.42,"h":35.42,"l":35.18,"n":105,"o":35.19,"t":"2026-09-25T17:00:00Z","v":6472,"vw":35.282091},{"c":35.13,"h":35.51,"l":34.83,"n":213,"o":35.3201,"t":"2026-09-25T17:15:00Z","v":10023,"vw":35.18857},{"c":35.17,"h":35.17,"l":35.03,"n":89,"o":35.13,"t":"2026-09-25T17:30:00Z","v":3457,"vw":35.104507},{"c":35.28,"h":35.305,"l":35.18,"n":161,"o":35.25,"t":"2026-09-25T17:45:00Z","v":4265,"vw":35.24166},{"c":35.24,"h":35.275,"l":35.16,"n":139,"o":35.22,"t":"2026-09-25T18:00:00Z","v":3715,"vw":35.229006},{"c":35.355,"h":35.36,"l":35.13,"n":227,"o":35.28,"t":"2026-09-25T18:15:00Z","v":8115,"vw":35.27215},{"c":35.61,"h":35.61,"l":35.4,"n":148,"o":35.4,"t":"2026-09-25T18:30:00Z","v":4160,"vw":35.474419},{"c":35.52,"h":35.62,"l":35.52,"n":123,"o":35.62,"t":"2026-09-25T18:45:00Z","v":6108,"vw":35.591742},{"c":35.5,"h":35.57,"l":35.5,"n":125,"o":35.565,"t":"2026-09-25T19:00:00Z","v":5060,"vw":35.549294},{"c":35.5,"h":35.53,"l":35.455,"n":164,"o":35.49,"t":"2026-09-25T19:15:00Z","v":4227,"vw":35.497952},{"c":35.615,"h":35.73,"l":35.45,"n":397,"o":35.49,"t":"2026-09-25T19:30:00Z","v":16726,"vw":35.562919},{"c":35.48,"h":35.66,"l":35.47,"n":905,"o":35.61,"t":"2026-09-25T19:45:00Z","v":33365,"vw":35.568593},{"c":35.44,"h":35.44,"l":35.44,"n":11,"o":35.44,"t":"2026-09-25T20:00:00Z","v":48583,"vw":35.44},{"c":34.805,"h":35.05,"l":34.63,"n":97,"o":35.05,"t":"2026-09-28T13:30:00Z","v":10162,"vw":34.788218},{"c":34.31,"h":35.12,"l":34.17,"n":401,"o":34.805,"t":"2026-09-28T13:45:00Z","v":28958,"vw":34.406655},{"c":34.79,"h":34.9,"l":34.37,"n":188,"o":34.37,"t":"2026-09-28T14:00:00Z","v":9311,"vw":34.677697},{"c":34.79,"h":34.825,"l":34.66,"n":206,"o":34.795,"t":"2026-09-28T14:15:00Z","v":15769,"vw":34.763736},{"c":34.88,"h":35,"l":34.71,"n":157,"o":34.75,"t":"2026-09-28T14:30:00Z","v":10605,"vw":34.936272},{"c":34.57,"h":34.82,"l":34.57,"n":128,"o":34.82,"t":"2026-09-28T14:45:00Z","v":4493,"vw":34.670681},{"c":34.38,"h":34.615,"l":34.29,"n":215,"o":34.615,"t":"2026-09-28T15:00:00Z","v":5082,"vw":34.412071},{"c":34.295,"h":34.36,"l":34.12,"n":173,"o":34.36,"t":"2026-09-28T15:15:00Z","v":5632,"vw":34.242416},{"c":34.21,"h":34.35,"l":34.05,"n":155,"o":34.32,"t":"2026-09-28T15:30:00Z","v":8526,"vw":34.221437},{"c":34.15,"h":34.21,"l":34.07,"n":155,"o":34.11,"t":"2026-09-28T15:45:00Z","v":11364,"vw":34.143335},{"c":34.34,"h":34.355,"l":34.18,"n":115,"o":34.24,"t":"2026-09-28T16:00:00Z","v":4962,"vw":34.228093},{"c":34.86,"h":34.86,"l":34.34,"n":291,"o":34.34,"t":"2026-09-28T16:15:00Z","v":9936,"vw":34.5341},{"c":34.62,"h":34.88,"l":34.53,"n":124,"o":34.88,"t":"2026-09-28T16:30:00Z","v":3799,"vw":34.69428},{"c":34.56,"h":34.65,"l":34.255,"n":189,"o":34.65,"t":"2026-09-28T16:45:00Z","v":6378,"vw":34.479189},{"c":34.86,"h":34.87,"l":34.46,"n":219,"o":34.56,"t":"2026-09-28T17:00:00Z","v":8359,"vw":34.683045},{"c":34.7,"h":34.86,"l":34.62,"n":121,"o":34.72,"t":"2026-09-28T17:15:00Z","v":3406,"vw":34.744255},{"c":34.77,"h":34.8,"l":34.64,"n":158,"o":34.78,"t":"2026-09-28T17:30:00Z","v":4287,"vw":34.726398},{"c":34.77,"h":34.85,"l":34.76,"n":193,"o":34.76,"t":"2026-09-28T17:45:00Z","v":6230,"vw":34.775533},{"c":34.67,"h":34.79,"l":34.65,"n":324,"o":34.79,"t":"2026-09-28T18:00:00Z","v":21432,"vw":34.682029},{"c":34.75,"h":34.82,"l":34.72,"n":163,"o":34.73,"t":"2026-09-28T18:15:00Z","v":9561,"vw":34.749231},{"c":34.71,"h":34.75,"l":34.6,"n":238,"o":34.715,"t":"2026-09-28T18:30:00Z","v":6501,"vw":34.670646},{"c":34.81,"h":34.81,"l":34.59,"n":299,"o":34.71,"t":"2026-09-28T18:45:00Z","v":9825,"vw":34.639184},{"c":34.68,"h":34.82,"l":34.68,"n":217,"o":34.82,"t":"2026-09-28T19:00:00Z","v":5487,"vw":34.747388},{"c":35.015,"h":35.19,"l":34.65,"n":664,"o":34.71,"t":"2026-09-28T19:15:00Z","v":32694,"vw":34.898491},{"c":34.9,"h":35.02,"l":34.83,"n":652,"o":35.015,"t":"2026-09-28T19:30:00Z","v":38447,"vw":34.963731},{"c":34.64,"h":34.97,"l":34.63,"n":1593,"o":34.89,"t":"2026-09-28T19:45:00Z","v":98066,"vw":34.811662},{"c":34.63,"h":34.63,"l":34.63,"n":27,"o":34.63,"t":"2026-09-28T20:00:00Z","v":56639,"vw":34.63},{"c":34.59,"h":34.84,"l":34.48,"n":199,"o":34.78,"t":"2026-09-29T13:30:00Z","v":14786,"vw":34.63211},{"c":34.27,"h":34.53,"l":34.27,"n":31,"o":34.53,"t":"2026-09-29T13:45:00Z","v":956,"vw":34.415},{"c":34.695,"h":34.695,"l":34.58,"n":31,"o":34.58,"t":"2026-09-29T14:00:00Z","v":1239,"vw":34.629669},{"c":34.47,"h":34.88,"l":34.415,"n":149,"o":34.88,"t":"2026-09-29T14:15:00Z","v":12832,"vw":34.691329},{"c":34.69,"h":34.69,"l":34.535,"n":64,"o":34.69,"t":"2026-09-29T14:30:00Z","v":2500,"vw":34.583088},{"c":34.7,"h":34.78,"l":34.49,"n":126,"o":34.55,"t":"2026-09-29T14:45:00Z","v":11666,"vw":34.664035},{"c":34.35,"h":34.71,"l":34.32,"n":121,"o":34.71,"t":"2026-09-29T15:00:00Z","v":5463,"vw":34.466515},{"c":34.17,"h":34.4,"l":34.17,"n":145,"o":34.35,"t":"2026-09-29T15:15:00Z","v":9838,"vw":34.263331},{"c":34.25,"h":34.45,"l":34.15,"n":159,"o":34.16,"t":"2026-09-29T15:30:00Z","v":12545,"vw":34.285589},{"c":34.24,"h":34.46,"l":34.2239,"n":151,"o":34.29,"t":"2026-09-29T15:45:00Z","v":4727,"vw":34.325346},{"c":34.2,"h":34.3485,"l":34.2,"n":74,"o":34.24,"t":"2026-09-29T16:00:00Z","v":2534,"vw":34.271714},{"c":34.305,"h":34.305,"l":34.175,"n":102,"o":34.18,"t":"2026-09-29T16:15:00Z","v":2549,"vw":34.249076},{"c":34.185,"h":34.25,"l":34.175,"n":27,"o":34.24,"t":"2026-09-29T16:30:00Z","v":1242,"vw":34.208916},{"c":34.22,"h":34.22,"l":34.095,"n":106,"o":34.11,"t":"2026-09-29T16:45:00Z","v":6553,"vw":34.15116},{"c":34.22,"h":34.25,"l":34.205,"n":61,"o":34.225,"t":"2026-09-29T17:00:00Z","v":4468,"vw":34.231985},{"c":34.31,"h":34.31,"l":34.22,"n":127,"o":34.265,"t":"2026-09-29T17:15:00Z","v":12246,"vw":34.25523},{"c":34.48,"h":34.52,"l":34.25,"n":175,"o":34.25,"t":"2026-09-29T17:30:00Z","v":7211,"vw":34.305437},{"c":34.34,"h":34.55,"l":34.28,"n":223,"o":34.5,"t":"2026-09-29T17:45:00Z","v":14045,"vw":34.44706},{"c":34.49,"h":34.58,"l":34.375,"n":108,"o":34.38,"t":"2026-09-29T18:00:00Z","v":4458,"vw":34.448896},{"c":34.415,"h":34.5,"l":34.37,"n":134,"o":34.5,"t":"2026-09-29T18:15:00Z","v":4042,"vw":34.414461},{"c":34.465,"h":34.57,"l":34.3,"n":210,"o":34.415,"t":"2026-09-29T18:30:00Z","v":8912,"vw":34.363676},{"c":34.6,"h":34.62,"l":34.38,"n":412,"o":34.47,"t":"2026-09-29T18:45:00Z","v":27965,"vw":34.485581},{"c":34.62,"h":34.65,"l":34.61,"n":128,"o":34.61,"t":"2026-09-29T19:00:00Z","v":4324,"vw":34.619426},{"c":34.62,"h":34.655,"l":34.55,"n":310,"o":34.61,"t":"2026-09-29T19:15:00Z","v":13609,"vw":34.602125},{"c":34.74,"h":34.8,"l":34.59,"n":285,"o":34.6,"t":"2026-09-29T19:30:00Z","v":9419,"vw":34.702656},{"c":34.755,"h":34.78,"l":34.54,"n":1042,"o":34.75,"t":"2026-09-29T19:45:00Z","v":50980,"vw":34.667139},{"c":34.75,"h":34.75,"l":34.75,"n":17,"o":34.75,"t":"2026-09-29T20:00:00Z","v":52760,"vw":34.75},{"c":34.6,"h":34.92,"l":34.6,"n":30,"o":34.92,"t":"2026-09-30T13:30:00Z","v":2869,"vw":34.810225},{"c":34.8,"h":34.8,"l":34.58,"n":53,"o":34.58,"t":"2026-09-30T13:45:00Z","v":2864,"vw":34.649524},{"c":35.01,"h":35.15,"l":34.81,"n":120,"o":34.9,"t":"2026-09-30T14:00:00Z","v":9274,"vw":34.945199},{"c":35.06,"h":35.18,"l":34.965,"n":231,"o":35,"t":"2026-09-30T14:15:00Z","v":22197,"vw":35.040359},{"c":35.175,"h":35.18,"l":35.055,"n":53,"o":35.055,"t":"2026-09-30T14:30:00Z","v":1611,"vw":35.164372},{"c":35.26,"h":35.27,"l":35.045,"n":72,"o":35.07,"t":"2026-09-30T14:45:00Z","v":2298,"vw":35.1625},{"c":35.275,"h":35.29,"l":35.195,"n":118,"o":35.195,"t":"2026-09-30T15:00:00Z","v":3713,"vw":35.269573},{"c":35.1018,"h":35.34,"l":35.05,"n":164,"o":35.31,"t":"2026-09-30T15:15:00Z","v":6963,"vw":35.197197},{"c":35.08,"h":35.205,"l":35.08,"n":58,"o":35.16,"t":"2026-09-30T15:30:00Z","v":2170,"vw":35.179648},{"c":35.165,"h":35.17,"l":35.01,"n":85,"o":35.09,"t":"2026-09-30T15:45:00Z","v":3955,"vw":35.080936},{"c":35.27,"h":35.27,"l":35.1825,"n":30,"o":35.1825,"t":"2026-09-30T16:00:00Z","v":961,"vw":35.232667},{"c":35.335,"h":35.335,"l":35.17,"n":120,"o":35.265,"t":"2026-09-30T16:15:00Z","v":9707,"vw":35.270322},{"c":35.43,"h":35.43,"l":35.34,"n":103,"o":35.39,"t":"2026-09-30T16:30:00Z","v":5291,"vw":35.397912},{"c":35.3,"h":35.37,"l":35.3,"n":75,"o":35.37,"t":"2026-09-30T16:45:00Z","v":1641,"vw":35.332},{"c":35.355,"h":35.4,"l":35.27,"n":165,"o":35.3,"t":"2026-09-30T17:00:00Z","v":4850,"vw":35.311792},{"c":35.44,"h":35.47,"l":35.28,"n":195,"o":35.35,"t":"2026-09-30T17:15:00Z","v":7578,"vw":35.383128},{"c":35.42,"h":35.42,"l":35.35,"n":115,"o":35.415,"t":"2026-09-30T17:30:00Z","v":2305,"vw":35.383821},{"c":35.385,"h":35.4,"l":35.34,"n":83,"o":35.34,"t":"2026-09-30T17:45:00Z","v":2184,"vw":35.377255},{"c":35.37,"h":35.42,"l":35.37,"n":62,"o":35.4125,"t":"2026-09-30T18:00:00Z","v":1351,"vw":35.4055},{"c":35.44,"h":35.44,"l":35.35,"n":125,"o":35.37,"t":"2026-09-30T18:15:00Z","v":3565,"vw":35.387559},{"c":35.52,"h":35.52,"l":35.425,"n":161,"o":35.44,"t":"2026-09-30T18:30:00Z","v":3446,"vw":35.454912},{"c":35.53,"h":35.53,"l":35.49,"n":96,"o":35.49,"t":"2026-09-30T18:45:00Z","v":2245,"vw":35.5},{"c":35.58,"h":35.65,"l":35.48,"n":223,"o":35.48,"t":"2026-09-30T19:00:00Z","v":6342,"vw":35.570373},{"c":35.735,"h":35.735,"l":35.58,"n":157,"o":35.58,"t":"2026-09-30T19:15:00Z","v":3317,"vw":35.663718},{"c":35.84,"h":35.91,"l":35.73,"n":446,"o":35.73,"t":"2026-09-30T19:30:00Z","v":14549,"vw":35.864873},{"c":35.58,"h":35.9122,"l":35.49,"n":1613,"o":35.835,"t":"2026-09-30T19:45:00Z","v":74965,"vw":35.693222},{"c":35.52,"h":35.57,"l":35.52,"n":19,"o":35.57,"t":"2026-09-30T20:00:00Z","v":92035,"vw":35.520119},{"c":35.04,"h":35.74,"l":34.83,"n":130,"o":35.5,"t":"2026-10-01T13:30:00Z","v":9214,"vw":35.279566},{"c":34.74,"h":35.0325,"l":34.74,"n":55,"o":34.78,"t":"2026-10-01T13:45:00Z","v":11176,"vw":34.961051},{"c":34.99,"h":35,"l":34.51,"n":131,"o":34.96,"t":"2026-10-01T14:00:00Z","v":13865,"vw":34.880807},{"c":34.73,"h":35.01,"l":34.73,"n":35,"o":35.01,"t":"2026-10-01T14:15:00Z","v":1049,"vw":34.876524},{"c":34.785,"h":34.97,"l":34.74,"n":92,"o":34.845,"t":"2026-10-01T14:30:00Z","v":4666,"vw":34.796029},{"c":34.485,"h":34.785,"l":34.45,"n":308,"o":34.785,"t":"2026-10-01T14:45:00Z","v":17385,"vw":34.599249},{"c":34.38,"h":34.5463,"l":34.26,"n":128,"o":34.485,"t":"2026-10-01T15:00:00Z","v":4674,"vw":34.389268},{"c":34.345,"h":34.36,"l":34.25,"n":135,"o":34.325,"t":"2026-10-01T15:15:00Z","v":5218,"vw":34.330004},{"c":34.43,"h":34.45,"l":34.25,"n":145,"o":34.29,"t":"2026-10-01T15:30:00Z","v":5966,"vw":34.367613},{"c":34.46,"h":34.57,"l":34.34,"n":85,"o":34.34,"t":"2026-10-01T15:45:00Z","v":5540,"vw":34.434805},{"c":34.7,"h":34.71,"l":34.475,"n":152,"o":34.54,"t":"2026-10-01T16:00:00Z","v":5711,"vw":34.617121},{"c":34.765,"h":34.765,"l":34.64,"n":89,"o":34.64,"t":"2026-10-01T16:15:00Z","v":5453,"vw":34.668658},{"c":34.96,"h":35.05,"l":34.82,"n":112,"o":34.82,"t":"2026-10-01T16:30:00Z","v":4543,"vw":34.959813},{"c":35.045,"h":35.045,"l":34.915,"n":143,"o":35.0075,"t":"2026-10-01T16:45:00Z","v":3398,"vw":34.984713},{"c":35.025,"h":35.14,"l":35.025,"n":120,"o":35.07,"t":"2026-10-01T17:00:00Z","v":3740,"vw":35.091933},{"c":35.13,"h":35.17,"l":35.08,"n":130,"o":35.14,"t":"2026-10-01T17:15:00Z","v":3883,"vw":35.145999},{"c":35.05,"h":35.375,"l":35.05,"n":159,"o":35.18,"t":"2026-10-01T17:30:00Z","v":5753,"vw":35.248298},{"c":35.375,"h":35.48,"l":35.205,"n":339,"o":35.205,"t":"2026-10-01T17:45:00Z","v":15404,"vw":35.351182},{"c":35.31,"h":35.43,"l":35.21,"n":177,"o":35.43,"t":"2026-10-01T18:00:00Z","v":7947,"vw":35.32237},{"c":35.29,"h":35.45,"l":35.29,"n":169,"o":35.37,"t":"2026-10-01T18:15:00Z","v":5834,"vw":35.391102},{"c":35.32,"h":35.38,"l":35.25,"n":128,"o":35.25,"t":"2026-10-01T18:30:00Z","v":3397,"vw":35.329583},{"c":35.2,"h":35.27,"l":35.2,"n":32,"o":35.27,"t":"2026-10-01T18:45:00Z","v":1323,"vw":35.251942},{"c":35.22,"h":35.25,"l":35.18,"n":136,"o":35.24,"t":"2026-10-01T19:00:00Z","v":5158,"vw":35.216095},{"c":35.18,"h":35.22,"l":35.06,"n":187,"o":35.22,"t":"2026-10-01T19:15:00Z","v":6566,"vw":35.138447},{"c":35.12,"h":35.24,"l":35.12,"n":386,"o":35.19,"t":"2026-10-01T19:30:00Z","v":14497,"vw":35.210313},{"c":35.01,"h":35.12,"l":34.85,"n":957,"o":35.12,"t":"2026-10-01T19:45:00Z","v":44239,"vw":34.982714},{"c":34.34,"h":35.05,"l":34.34,"n":29,"o":35.05,"t":"2026-10-01T20:00:00Z","v":59342,"vw":35.048662},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-01T22:45:00Z","v":100,"vw":34.9},{"c":35.58,"h":35.95,"l":35.57,"n":342,"o":35.88,"t":"2026-10-02T13:30:00Z","v":6115,"vw":35.789953},{"c":35.23,"h":35.9,"l":35.23,"n":94,"o":35.57,"t":"2026-10-02T13:45:00Z","v":2564,"vw":35.446806},{"c":35.68,"h":35.7,"l":35.26,"n":108,"o":35.28,"t":"2026-10-02T14:00:00Z","v":4536,"vw":35.475666},{"c":35.45,"h":35.67,"l":35.45,"n":58,"o":35.66,"t":"2026-10-02T14:15:00Z","v":1448,"vw":35.538995},{"c":35.335,"h":35.59,"l":35.1,"n":211,"o":35.31,"t":"2026-10-02T14:30:00Z","v":7223,"vw":35.248195},{"c":35,"h":35.38,"l":35,"n":94,"o":35.38,"t":"2026-10-02T14:45:00Z","v":1530,"vw":35.191071},{"c":34.735,"h":34.91,"l":34.68,"n":236,"o":34.91,"t":"2026-10-02T15:00:00Z","v":7406,"vw":34.756181},{"c":34.82,"h":34.82,"l":34.595,"n":309,"o":34.7,"t":"2026-10-02T15:15:00Z","v":8653,"vw":34.696863},{"c":34.81,"h":34.845,"l":34.8,"n":129,"o":34.8,"t":"2026-10-02T15:30:00Z","v":2079,"vw":34.830714},{"c":34.835,"h":34.97,"l":34.7,"n":134,"o":34.8475,"t":"2026-10-02T15:45:00Z","v":4489,"vw":34.859906},{"c":34.935,"h":34.99,"l":34.92,"n":139,"o":34.97,"t":"2026-10-02T16:00:00Z","v":3304,"vw":34.948825},{"c":34.76,"h":34.94,"l":34.76,"n":150,"o":34.86,"t":"2026-10-02T16:15:00Z","v":4255,"vw":34.83712},{"c":34.79,"h":34.845,"l":34.79,"n":64,"o":34.845,"t":"2026-10-02T16:30:00Z","v":1311,"vw":34.827258},{"c":34.695,"h":34.78,"l":34.69,"n":133,"o":34.78,"t":"2026-10-02T16:45:00Z","v":3238,"vw":34.713026},{"c":34.95,"h":34.96,"l":34.77,"n":131,"o":34.77,"t":"2026-10-02T17:00:00Z","v":4046,"vw":34.858153},{"c":34.79,"h":34.8593,"l":34.74,"n":127,"o":34.835,"t":"2026-10-02T17:15:00Z","v":7679,"vw":34.79766},{"c":34.75,"h":34.83,"l":34.73,"n":96,"o":34.78,"t":"2026-10-02T17:30:00Z","v":3494,"vw":34.778993},{"c":34.82,"h":34.83,"l":34.78,"n":122,"o":34.78,"t":"2026-10-02T17:45:00Z","v":3154,"vw":34.814439},{"c":34.63,"h":34.815,"l":34.61,"n":192,"o":34.81,"t":"2026-10-02T18:00:00Z","v":4161,"vw":34.72379},{"c":34.6,"h":34.63,"l":34.535,"n":226,"o":34.625,"t":"2026-10-02T18:15:00Z","v":6479,"vw":34.564915},{"c":34.615,"h":34.62,"l":34.58,"n":107,"o":34.58,"t":"2026-10-02T18:30:00Z","v":1771,"vw":34.600207},{"c":34.51,"h":34.6065,"l":34.51,"n":124,"o":34.6065,"t":"2026-10-02T18:45:00Z","v":3902,"vw":34.548858},{"c":34.56,"h":34.67,"l":34.56,"n":123,"o":34.56,"t":"2026-10-02T19:00:00Z","v":3533,"vw":34.603644},{"c":34.55,"h":34.64,"l":34.51,"n":327,"o":34.5186,"t":"2026-10-02T19:15:00Z","v":11108,"vw":34.567148},{"c":34.675,"h":34.675,"l":34.57,"n":288,"o":34.59,"t":"2026-10-02T19:30:00Z","v":5528,"vw":34.622381},{"c":34.77,"h":34.78,"l":34.58,"n":871,"o":34.63,"t":"2026-10-02T19:45:00Z","v":25409,"vw":34.682717},{"c":34.74,"h":34.74,"l":34.74,"n":20,"o":34.74,"t":"2026-10-02T20:00:00Z","v":49825,"vw":34.74},{"c":34.875,"h":35.07,"l":34.61,"n":121,"o":34.69,"t":"2026-10-05T13:30:00Z","v":33574,"vw":34.872073},{"c":34.61,"h":35.04,"l":34.61,"n":47,"o":34.92,"t":"2026-10-05T13:45:00Z","v":1198,"vw":34.863125},{"c":35.425,"h":35.57,"l":34.81,"n":154,"o":34.82,"t":"2026-10-05T14:00:00Z","v":10532,"vw":35.216322},{"c":35.61,"h":35.66,"l":35.43,"n":240,"o":35.43,"t":"2026-10-05T14:15:00Z","v":14959,"vw":35.521117},{"c":35.48,"h":35.53,"l":35.365,"n":103,"o":35.53,"t":"2026-10-05T14:30:00Z","v":2946,"vw":35.463},{"c":35.28,"h":35.48,"l":35.25,"n":86,"o":35.48,"t":"2026-10-05T14:45:00Z","v":2658,"vw":35.327906},{"c":35.26,"h":35.415,"l":35.26,"n":97,"o":35.415,"t":"2026-10-05T15:00:00Z","v":2573,"vw":35.31368},{"c":35.395,"h":35.4,"l":35.25,"n":110,"o":35.28,"t":"2026-10-05T15:15:00Z","v":5152,"vw":35.332162},{"c":35.385,"h":35.46,"l":35.25,"n":65,"o":35.28,"t":"2026-10-05T15:30:00Z","v":2391,"vw":35.328418},{"c":35.425,"h":35.48,"l":35.29,"n":114,"o":35.4,"t":"2026-10-05T15:45:00Z","v":4303,"vw":35.379362},{"c":35.57,"h":35.57,"l":35.47,"n":87,"o":35.49,"t":"2026-10-05T16:00:00Z","v":2223,"vw":35.485174},{"c":35.615,"h":35.62,"l":35.5275,"n":63,"o":35.5275,"t":"2026-10-05T16:15:00Z","v":2251,"vw":35.564726},{"c":35.67,"h":35.67,"l":35.625,"n":21,"o":35.625,"t":"2026-10-05T16:30:00Z","v":661,"vw":35.65875},{"c":35.615,"h":35.675,"l":35.55,"n":104,"o":35.675,"t":"2026-10-05T16:45:00Z","v":2674,"vw":35.62212},{"c":35.485,"h":35.615,"l":35.485,"n":123,"o":35.615,"t":"2026-10-05T17:00:00Z","v":4186,"vw":35.520054},{"c":35.46,"h":35.6,"l":35.33,"n":76,"o":35.485,"t":"2026-10-05T17:15:00Z","v":3034,"vw":35.400461},{"c":35.455,"h":35.49,"l":35.34,"n":158,"o":35.4,"t":"2026-10-05T17:30:00Z","v":5591,"vw":35.435479},{"c":35.53,"h":35.61,"l":35.48,"n":114,"o":35.52,"t":"2026-10-05T17:45:00Z","v":4345,"vw":35.510329},{"c":35.33,"h":35.56,"l":35.33,"n":120,"o":35.53,"t":"2026-10-05T18:00:00Z","v":6363,"vw":35.45882},{"c":35.36,"h":35.375,"l":35.29,"n":175,"o":35.33,"t":"2026-10-05T18:15:00Z","v":6103,"vw":35.320306},{"c":35.24,"h":35.345,"l":35.22,"n":112,"o":35.31,"t":"2026-10-05T18:30:00Z","v":3812,"vw":35.259176},{"c":35.25,"h":35.26,"l":35.13,"n":177,"o":35.22,"t":"2026-10-05T18:45:00Z","v":9844,"vw":35.195294},{"c":35.35,"h":35.365,"l":35.255,"n":145,"o":35.255,"t":"2026-10-05T19:00:00Z","v":3742,"vw":35.307422},{"c":35.2,"h":35.35,"l":35.19,"n":173,"o":35.32,"t":"2026-10-05T19:15:00Z","v":5763,"vw":35.277394},{"c":35.205,"h":35.295,"l":35.14,"n":588,"o":35.18,"t":"2026-10-05T19:30:00Z","v":33465,"vw":35.18848},{"c":34.95,"h":35.25,"l":34.835,"n":1684,"o":35.17,"t":"2026-10-05T19:45:00Z","v":84450,"vw":34.97713},{"c":34.91,"h":34.91,"l":34.91,"n":19,"o":34.91,"t":"2026-10-05T20:00:00Z","v":104294,"vw":34.91},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-10-06T12:30:00Z","v":500,"vw":35.1},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-06T12:45:00Z","v":170,"vw":35.25},{"c":35.48,"h":35.67,"l":35.38,"n":100,"o":35.38,"t":"2026-10-06T13:30:00Z","v":5660,"vw":35.483344},{"c":35.335,"h":35.465,"l":35.335,"n":64,"o":35.385,"t":"2026-10-06T13:45:00Z","v":1689,"vw":35.362367},{"c":35.99,"h":36.05,"l":35.48,"n":155,"o":35.48,"t":"2026-10-06T14:00:00Z","v":4916,"vw":35.771989},{"c":35.59,"h":35.885,"l":35.59,"n":132,"o":35.885,"t":"2026-10-06T14:15:00Z","v":4051,"vw":35.62837},{"c":36.08,"h":36.08,"l":35.64,"n":151,"o":35.6532,"t":"2026-10-06T14:30:00Z","v":7736,"vw":35.857605},{"c":36.13,"h":36.185,"l":36.1,"n":69,"o":36.15,"t":"2026-10-06T14:45:00Z","v":2026,"vw":36.154442},{"c":36.265,"h":36.33,"l":36.13,"n":105,"o":36.13,"t":"2026-10-06T15:00:00Z","v":3366,"vw":36.226725},{"c":36.77,"h":36.77,"l":36.305,"n":174,"o":36.32,"t":"2026-10-06T15:15:00Z","v":5185,"vw":36.441772},{"c":36.86,"h":36.87,"l":36.615,"n":121,"o":36.625,"t":"2026-10-06T15:30:00Z","v":3632,"vw":36.730805},{"c":36.61,"h":36.86,"l":36.57,"n":338,"o":36.81,"t":"2026-10-06T15:45:00Z","v":19618,"vw":36.757898},{"c":37.03,"h":37.03,"l":36.6,"n":216,"o":36.61,"t":"2026-10-06T16:00:00Z","v":14544,"vw":36.839925},{"c":37.02,"h":37.02,"l":36.88,"n":141,"o":36.955,"t":"2026-10-06T16:15:00Z","v":3520,"vw":36.940221},{"c":36.945,"h":37.06,"l":36.87,"n":144,"o":37.05,"t":"2026-10-06T16:30:00Z","v":4995,"vw":36.998877},{"c":36.995,"h":37.06,"l":36.95,"n":55,"o":37.02,"t":"2026-10-06T16:45:00Z","v":2425,"vw":36.987483},{"c":37.27,"h":37.28,"l":36.93,"n":143,"o":37,"t":"2026-10-06T17:00:00Z","v":5579,"vw":37.087547},{"c":37.26,"h":37.27,"l":37.13,"n":188,"o":37.27,"t":"2026-10-06T17:15:00Z","v":4850,"vw":37.185213},{"c":37.12,"h":37.185,"l":37.11,"n":141,"o":37.185,"t":"2026-10-06T17:30:00Z","v":5198,"vw":37.138425},{"c":37.16,"h":37.27,"l":37.12,"n":328,"o":37.12,"t":"2026-10-06T17:45:00Z","v":14261,"vw":37.188272},{"c":37.2,"h":37.225,"l":37.135,"n":119,"o":37.19,"t":"2026-10-06T18:00:00Z","v":4382,"vw":37.184168},{"c":37.195,"h":37.57,"l":37.17,"n":287,"o":37.2,"t":"2026-10-06T18:15:00Z","v":10972,"vw":37.358973},{"c":37.17,"h":37.255,"l":37.06,"n":222,"o":37.23,"t":"2026-10-06T18:30:00Z","v":8072,"vw":37.166103},{"c":37.26,"h":37.36,"l":37.17,"n":233,"o":37.17,"t":"2026-10-06T18:45:00Z","v":7786,"vw":37.274938},{"c":37.23,"h":37.28,"l":37.2,"n":210,"o":37.22,"t":"2026-10-06T19:00:00Z","v":6739,"vw":37.24854},{"c":37.18,"h":37.255,"l":37.13,"n":287,"o":37.25,"t":"2026-10-06T19:15:00Z","v":11631,"vw":37.178768},{"c":36.96,"h":37.18,"l":36.96,"n":523,"o":37.18,"t":"2026-10-06T19:30:00Z","v":23309,"vw":37.078781},{"c":36.7,"h":37,"l":36.66,"n":2000,"o":36.98,"t":"2026-10-06T19:45:00Z","v":109216,"vw":36.885641},{"c":36.74,"h":36.74,"l":36.68,"n":20,"o":36.68,"t":"2026-10-06T20:00:00Z","v":64150,"vw":36.680593},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-07T11:15:00Z","v":200,"vw":36.71},{"c":36.17,"h":36.59,"l":36.01,"n":129,"o":36.07,"t":"2026-10-07T13:30:00Z","v":10199,"vw":36.204037},{"c":36.01,"h":36.26,"l":35.89,"n":199,"o":36.26,"t":"2026-10-07T13:45:00Z","v":10460,"vw":36.102274},{"c":36.24,"h":36.36,"l":35.95,"n":226,"o":36.01,"t":"2026-10-07T14:00:00Z","v":12380,"vw":36.101531},{"c":36.35,"h":36.36,"l":36.205,"n":146,"o":36.34,"t":"2026-10-07T14:15:00Z","v":5001,"vw":36.315882},{"c":36.42,"h":36.525,"l":36.19,"n":312,"o":36.34,"t":"2026-10-07T14:30:00Z","v":23957,"vw":36.390479},{"c":36.6,"h":36.6,"l":36.42,"n":160,"o":36.425,"t":"2026-10-07T14:45:00Z","v":4266,"vw":36.53629},{"c":36.585,"h":36.615,"l":36.47,"n":261,"o":36.58,"t":"2026-10-07T15:00:00Z","v":8913,"vw":36.53471},{"c":36.88,"h":36.88,"l":36.41,"n":268,"o":36.565,"t":"2026-10-07T15:15:00Z","v":19938,"vw":36.562106},{"c":36.885,"h":37.03,"l":36.855,"n":369,"o":36.86,"t":"2026-10-07T15:30:00Z","v":20021,"vw":36.932473},{"c":37.15,"h":37.26,"l":36.95,"n":521,"o":36.95,"t":"2026-10-07T15:45:00Z","v":35572,"vw":37.127582},{"c":37.3,"h":37.31,"l":37.11,"n":247,"o":37.13,"t":"2026-10-07T16:00:00Z","v":15099,"vw":37.220307},{"c":37.405,"h":37.43,"l":37.21,"n":327,"o":37.29,"t":"2026-10-07T16:15:00Z","v":22799,"vw":37.29892},{"c":37.575,"h":37.59,"l":37.39,"n":207,"o":37.4,"t":"2026-10-07T16:30:00Z","v":9026,"vw":37.47696},{"c":37.63,"h":37.65,"l":37.535,"n":183,"o":37.62,"t":"2026-10-07T16:45:00Z","v":5358,"vw":37.595},{"c":37.88,"h":38.01,"l":37.64,"n":450,"o":37.65,"t":"2026-10-07T17:00:00Z","v":73496,"vw":37.971587},{"c":38,"h":38.26,"l":37.96,"n":457,"o":38,"t":"2026-10-07T17:15:00Z","v":16749,"vw":38.162537},{"c":38.19,"h":38.32,"l":37.74,"n":554,"o":38.045,"t":"2026-10-07T17:30:00Z","v":63509,"vw":38.126934},{"c":38.34,"h":38.45,"l":38.14,"n":197,"o":38.14,"t":"2026-10-07T17:45:00Z","v":39538,"vw":38.285693},{"c":37.635,"h":38.275,"l":37.6,"n":726,"o":38.275,"t":"2026-10-07T18:00:00Z","v":112578,"vw":37.998161},{"c":37.865,"h":37.9,"l":37.66,"n":130,"o":37.66,"t":"2026-10-07T18:15:00Z","v":6618,"vw":37.791089},{"c":38.19,"h":38.19,"l":37.82,"n":937,"o":37.91,"t":"2026-10-07T18:30:00Z","v":53497,"vw":37.968782},{"c":36.91,"h":38.25,"l":36.86,"n":1051,"o":38.24,"t":"2026-10-07T18:45:00Z","v":128677,"vw":37.748624},{"c":37.375,"h":37.45,"l":36.72,"n":598,"o":36.91,"t":"2026-10-07T19:00:00Z","v":49520,"vw":37.04045},{"c":37.655,"h":37.72,"l":37.18,"n":348,"o":37.36,"t":"2026-10-07T19:15:00Z","v":16241,"vw":37.436524},{"c":37.69,"h":37.82,"l":37.655,"n":457,"o":37.655,"t":"2026-10-07T19:30:00Z","v":15475,"vw":37.724203},{"c":37.54,"h":37.97,"l":37.465,"n":2803,"o":37.67,"t":"2026-10-07T19:45:00Z","v":171931,"vw":37.74628},{"c":37.52,"h":37.57,"l":37.52,"n":32,"o":37.57,"t":"2026-10-07T20:00:00Z","v":134394,"vw":37.520468},{"c":37.11,"h":37.11,"l":37.11,"n":1,"o":37.11,"t":"2026-10-08T13:15:00Z","v":161,"vw":37.11},{"c":37.66,"h":37.66,"l":37.02,"n":149,"o":37.02,"t":"2026-10-08T13:30:00Z","v":9169,"vw":37.242392},{"c":37.67,"h":37.86,"l":37.34,"n":226,"o":37.62,"t":"2026-10-08T13:45:00Z","v":13178,"vw":37.635113},{"c":37.45,"h":37.79,"l":37.42,"n":149,"o":37.69,"t":"2026-10-08T14:00:00Z","v":9621,"vw":37.595642},{"c":37.685,"h":37.69,"l":37.41,"n":234,"o":37.43,"t":"2026-10-08T14:15:00Z","v":8210,"vw":37.564404},{"c":37.72,"h":37.76,"l":37.575,"n":132,"o":37.71,"t":"2026-10-08T14:30:00Z","v":5752,"vw":37.649857},{"c":37.545,"h":37.775,"l":37.545,"n":105,"o":37.705,"t":"2026-10-08T14:45:00Z","v":3597,"vw":37.6338},{"c":37.575,"h":37.71,"l":37.54,"n":202,"o":37.555,"t":"2026-10-08T15:00:00Z","v":6456,"vw":37.607693},{"c":37.59,"h":37.59,"l":37.46,"n":232,"o":37.52,"t":"2026-10-08T15:15:00Z","v":7192,"vw":37.535405},{"c":37.72,"h":37.79,"l":37.5,"n":263,"o":37.53,"t":"2026-10-08T15:30:00Z","v":7970,"vw":37.588619},{"c":37.83,"h":37.83,"l":37.665,"n":241,"o":37.71,"t":"2026-10-08T15:45:00Z","v":8056,"vw":37.724143},{"c":37.94,"h":37.999,"l":37.81,"n":288,"o":37.845,"t":"2026-10-08T16:00:00Z","v":9877,"vw":37.856595},{"c":38.21,"h":38.47,"l":37.95,"n":351,"o":37.95,"t":"2026-10-08T16:15:00Z","v":16062,"vw":38.202426},{"c":38.33,"h":38.36,"l":38.14,"n":316,"o":38.18,"t":"2026-10-08T16:30:00Z","v":11126,"vw":38.213662},{"c":38.3,"h":38.33,"l":38.1,"n":376,"o":38.31,"t":"2026-10-08T16:45:00Z","v":18212,"vw":38.205917},{"c":38.17,"h":38.375,"l":37.945,"n":446,"o":38.28,"t":"2026-10-08T17:00:00Z","v":21005,"vw":38.228411},{"c":38.03,"h":38.28,"l":37.93,"n":361,"o":38.08,"t":"2026-10-08T17:15:00Z","v":15427,"vw":38.107172},{"c":38.26,"h":38.26,"l":37.93,"n":156,"o":38.04,"t":"2026-10-08T17:30:00Z","v":6442,"vw":38.089955},{"c":38.02,"h":38.24,"l":37.92,"n":333,"o":38.21,"t":"2026-10-08T17:45:00Z","v":12726,"vw":38.086722},{"c":38.03,"h":38.0884,"l":37.91,"n":298,"o":38.0884,"t":"2026-10-08T18:00:00Z","v":12823,"vw":37.996269},{"c":37.85,"h":37.98,"l":37.76,"n":195,"o":37.98,"t":"2026-10-08T18:15:00Z","v":8017,"vw":37.855735},{"c":37.815,"h":37.86,"l":37.79,"n":286,"o":37.82,"t":"2026-10-08T18:30:00Z","v":6467,"vw":37.825235},{"c":37.78,"h":37.825,"l":37.675,"n":372,"o":37.825,"t":"2026-10-08T18:45:00Z","v":19116,"vw":37.761886},{"c":37.895,"h":37.92,"l":37.785,"n":335,"o":37.79,"t":"2026-10-08T19:00:00Z","v":12220,"vw":37.868314},{"c":38.1,"h":38.14,"l":37.845,"n":426,"o":37.895,"t":"2026-10-08T19:15:00Z","v":15675,"vw":38.002383},{"c":38.16,"h":38.22,"l":38.13,"n":398,"o":38.175,"t":"2026-10-08T19:30:00Z","v":11458,"vw":38.174001},{"c":37.83,"h":38.31,"l":37.73,"n":1569,"o":38.18,"t":"2026-10-08T19:45:00Z","v":144416,"vw":38.187629},{"c":37.84,"h":37.84,"l":37.84,"n":26,"o":37.84,"t":"2026-10-08T20:00:00Z","v":69915,"vw":37.84},{"c":37.86,"h":38.03,"l":37.4902,"n":76,"o":38.03,"t":"2026-10-09T13:30:00Z","v":6206,"vw":37.8766},{"c":37.745,"h":38.19,"l":37.49,"n":175,"o":37.855,"t":"2026-10-09T13:45:00Z","v":11097,"vw":37.805638},{"c":37.71,"h":37.97,"l":37.56,"n":182,"o":37.745,"t":"2026-10-09T14:00:00Z","v":8966,"vw":37.735086},{"c":37.5,"h":37.72,"l":37.49,"n":172,"o":37.5475,"t":"2026-10-09T14:15:00Z","v":8972,"vw":37.599734},{"c":37.675,"h":37.68,"l":37.48,"n":182,"o":37.49,"t":"2026-10-09T14:30:00Z","v":21226,"vw":37.563398},{"c":37.6,"h":37.71,"l":37.53,"n":220,"o":37.61,"t":"2026-10-09T14:45:00Z","v":9507,"vw":37.578018},{"c":37.69,"h":37.73,"l":37.53,"n":154,"o":37.53,"t":"2026-10-09T15:00:00Z","v":6766,"vw":37.639334},{"c":37.45,"h":37.7,"l":37.4,"n":153,"o":37.7,"t":"2026-10-09T15:15:00Z","v":7573,"vw":37.496512},{"c":37.27,"h":37.5,"l":37.27,"n":145,"o":37.425,"t":"2026-10-09T15:30:00Z","v":8126,"vw":37.391239},{"c":37.14,"h":37.22,"l":37.14,"n":30,"o":37.22,"t":"2026-10-09T15:45:00Z","v":793,"vw":37.180976},{"c":37.34,"h":37.34,"l":37.21,"n":76,"o":37.215,"t":"2026-10-09T16:00:00Z","v":2942,"vw":37.257287},{"c":37.265,"h":37.36,"l":37.17,"n":156,"o":37.32,"t":"2026-10-09T16:15:00Z","v":5427,"vw":37.261193},{"c":37.13,"h":37.2,"l":37.13,"n":48,"o":37.2,"t":"2026-10-09T16:30:00Z","v":1961,"vw":37.171785},{"c":37.24,"h":37.265,"l":37.12,"n":179,"o":37.12,"t":"2026-10-09T16:45:00Z","v":5179,"vw":37.182565},{"c":37.235,"h":37.37,"l":37.23,"n":115,"o":37.27,"t":"2026-10-09T17:00:00Z","v":3143,"vw":37.286202},{"c":37.275,"h":37.31,"l":37.225,"n":120,"o":37.225,"t":"2026-10-09T17:15:00Z","v":3809,"vw":37.281789},{"c":37.505,"h":37.505,"l":37.3,"n":175,"o":37.3,"t":"2026-10-09T17:30:00Z","v":4632,"vw":37.354211},{"c":37.59,"h":37.64,"l":37.505,"n":203,"o":37.53,"t":"2026-10-09T17:45:00Z","v":5625,"vw":37.586858},{"c":37.47,"h":37.55,"l":37.47,"n":87,"o":37.55,"t":"2026-10-09T18:00:00Z","v":2878,"vw":37.51645},{"c":37.58,"h":37.58,"l":37.46,"n":201,"o":37.485,"t":"2026-10-09T18:15:00Z","v":7993,"vw":37.5165},{"c":37.515,"h":37.54,"l":37.5,"n":114,"o":37.54,"t":"2026-10-09T18:30:00Z","v":3121,"vw":37.512126},{"c":37.64,"h":37.66,"l":37.5101,"n":248,"o":37.515,"t":"2026-10-09T18:45:00Z","v":8379,"vw":37.576574},{"c":37.75,"h":37.75,"l":37.66,"n":199,"o":37.66,"t":"2026-10-09T19:00:00Z","v":4660,"vw":37.700998},{"c":37.67,"h":37.72,"l":37.64,"n":243,"o":37.72,"t":"2026-10-09T19:15:00Z","v":9561,"vw":37.677325},{"c":37.76,"h":37.79,"l":37.62,"n":407,"o":37.625,"t":"2026-10-09T19:30:00Z","v":14100,"vw":37.716656},{"c":37.55,"h":37.82,"l":37.53,"n":982,"o":37.78,"t":"2026-10-09T19:45:00Z","v":43942,"vw":37.697985},{"c":37.57,"h":37.57,"l":37.57,"n":15,"o":37.57,"t":"2026-10-09T20:00:00Z","v":63689,"vw":37.57},{"c":37.86,"h":37.86,"l":37.86,"n":3,"o":37.86,"t":"2026-10-12T12:00:00Z","v":250,"vw":37.86},{"c":37.15,"h":37.45,"l":37.15,"n":30,"o":37.4,"t":"2026-10-12T13:30:00Z","v":3313,"vw":37.339794},{"c":37.155,"h":37.165,"l":37.155,"n":13,"o":37.165,"t":"2026-10-12T13:45:00Z","v":350,"vw":37.16},{"c":37.5574,"h":37.5574,"l":37.15,"n":148,"o":37.15,"t":"2026-10-12T14:00:00Z","v":6078,"vw":37.370666},{"c":37.61,"h":37.61,"l":37.5,"n":21,"o":37.5,"t":"2026-10-12T14:15:00Z","v":467,"vw":37.573333},{"c":37.65,"h":37.66,"l":37.555,"n":87,"o":37.59,"t":"2026-10-12T14:30:00Z","v":8530,"vw":37.56434},{"c":37.455,"h":37.69,"l":37.455,"n":141,"o":37.62,"t":"2026-10-12T14:45:00Z","v":5629,"vw":37.530581},{"c":37.5,"h":37.56,"l":37.44,"n":48,"o":37.56,"t":"2026-10-12T15:00:00Z","v":1356,"vw":37.505},{"c":37.57,"h":37.58,"l":37.37,"n":137,"o":37.43,"t":"2026-10-12T15:15:00Z","v":8292,"vw":37.452552},{"c":37.78,"h":37.86,"l":37.555,"n":250,"o":37.57,"t":"2026-10-12T15:30:00Z","v":13677,"vw":37.723043},{"c":37.78,"h":37.8,"l":37.775,"n":35,"o":37.775,"t":"2026-10-12T15:45:00Z","v":4681,"vw":37.77597},{"c":37.5,"h":37.79,"l":37.46,"n":133,"o":37.765,"t":"2026-10-12T16:00:00Z","v":10869,"vw":37.739568},{"c":37.625,"h":37.66,"l":37.505,"n":95,"o":37.58,"t":"2026-10-12T16:15:00Z","v":3978,"vw":37.574524},{"c":37.71,"h":37.7299,"l":37.59,"n":102,"o":37.63,"t":"2026-10-12T16:30:00Z","v":3211,"vw":37.627015},{"c":37.81,"h":37.815,"l":37.72,"n":101,"o":37.72,"t":"2026-10-12T16:45:00Z","v":3360,"vw":37.772333},{"c":38.0075,"h":38.01,"l":37.81,"n":207,"o":37.81,"t":"2026-10-12T17:00:00Z","v":7447,"vw":37.912419},{"c":37.905,"h":38.08,"l":37.84,"n":135,"o":38.015,"t":"2026-10-12T17:15:00Z","v":4023,"vw":37.952977},{"c":37.92,"h":38,"l":37.9,"n":42,"o":37.91,"t":"2026-10-12T17:30:00Z","v":1450,"vw":37.925362},{"c":38.01,"h":38.01,"l":37.85,"n":120,"o":37.92,"t":"2026-10-12T17:45:00Z","v":4203,"vw":37.966714},{"c":37.92,"h":38.06,"l":37.92,"n":341,"o":38.02,"t":"2026-10-12T18:00:00Z","v":15420,"vw":37.989346},{"c":37.93,"h":38.05,"l":37.915,"n":226,"o":37.96,"t":"2026-10-12T18:15:00Z","v":8493,"vw":37.958555},{"c":37.92,"h":38.03,"l":37.92,"n":230,"o":37.95,"t":"2026-10-12T18:30:00Z","v":7149,"vw":37.957977},{"c":37.92,"h":37.945,"l":37.87,"n":226,"o":37.89,"t":"2026-10-12T18:45:00Z","v":7050,"vw":37.904105},{"c":37.9,"h":37.92,"l":37.865,"n":136,"o":37.9,"t":"2026-10-12T19:00:00Z","v":3585,"vw":37.902936},{"c":37.95,"h":38,"l":37.9,"n":300,"o":37.9,"t":"2026-10-12T19:15:00Z","v":12394,"vw":37.947438},{"c":37.92,"h":37.96,"l":37.84,"n":331,"o":37.94,"t":"2026-10-12T19:30:00Z","v":9462,"vw":37.907617},{"c":37.98,"h":38.035,"l":37.86,"n":1227,"o":37.92,"t":"2026-10-12T19:45:00Z","v":61801,"vw":37.948746},{"c":37.93,"h":37.93,"l":37.93,"n":10,"o":37.93,"t":"2026-10-12T20:00:00Z","v":63413,"vw":37.93},{"c":38.425,"h":38.635,"l":38.34,"n":44,"o":38.34,"t":"2026-10-13T13:30:00Z","v":3680,"vw":38.416676},{"c":38.07,"h":38.355,"l":37.98,"n":39,"o":38.355,"t":"2026-10-13T13:45:00Z","v":1409,"vw":38.144792},{"c":38.22,"h":38.23,"l":37.99,"n":84,"o":38.03,"t":"2026-10-13T14:00:00Z","v":3394,"vw":38.074088},{"c":38.305,"h":38.41,"l":38.305,"n":29,"o":38.41,"t":"2026-10-13T14:15:00Z","v":806,"vw":38.3575},{"c":38.48,"h":38.49,"l":38.31,"n":133,"o":38.31,"t":"2026-10-13T14:30:00Z","v":4037,"vw":38.405},{"c":38.48,"h":38.48,"l":38.345,"n":66,"o":38.37,"t":"2026-10-13T14:45:00Z","v":2085,"vw":38.387762},{"c":38.25,"h":38.54,"l":38.14,"n":277,"o":38.54,"t":"2026-10-13T15:00:00Z","v":21614,"vw":38.244937},{"c":38.28,"h":38.28,"l":38.17,"n":107,"o":38.215,"t":"2026-10-13T15:15:00Z","v":2659,"vw":38.239688},{"c":38.02,"h":38.33,"l":38.02,"n":99,"o":38.28,"t":"2026-10-13T15:30:00Z","v":3969,"vw":38.248905},{"c":38.1,"h":38.1,"l":37.995,"n":41,"o":38,"t":"2026-10-13T15:45:00Z","v":940,"vw":38.02119},{"c":38.045,"h":38.045,"l":38.045,"n":16,"o":38.045,"t":"2026-10-13T16:00:00Z","v":861,"vw":38.045},{"c":38.095,"h":38.19,"l":38.05,"n":52,"o":38.19,"t":"2026-10-13T16:15:00Z","v":1342,"vw":38.124728},{"c":38.21,"h":38.21,"l":38.04,"n":127,"o":38.095,"t":"2026-10-13T16:30:00Z","v":5990,"vw":38.093625},{"c":38.1,"h":38.215,"l":38.07,"n":90,"o":38.215,"t":"2026-10-13T16:45:00Z","v":3229,"vw":38.112866},{"c":38.13,"h":38.16,"l":38.02,"n":164,"o":38.09,"t":"2026-10-13T17:00:00Z","v":4554,"vw":38.111796},{"c":38.205,"h":38.205,"l":38.17,"n":36,"o":38.17,"t":"2026-10-13T17:15:00Z","v":774,"vw":38.19625},{"c":38.32,"h":38.38,"l":38.17,"n":312,"o":38.17,"t":"2026-10-13T17:30:00Z","v":22841,"vw":38.26862},{"c":38.19,"h":38.32,"l":38.19,"n":116,"o":38.27,"t":"2026-10-13T17:45:00Z","v":4664,"vw":38.273396},{"c":38.42,"h":38.445,"l":38.21,"n":312,"o":38.21,"t":"2026-10-13T18:00:00Z","v":14306,"vw":38.309878},{"c":38.405,"h":38.425,"l":38.385,"n":155,"o":38.425,"t":"2026-10-13T18:15:00Z","v":4464,"vw":38.41435},{"c":38.41,"h":38.46,"l":38.405,"n":148,"o":38.405,"t":"2026-10-13T18:30:00Z","v":3633,"vw":38.434574},{"c":38.41,"h":38.47,"l":38.28,"n":372,"o":38.39,"t":"2026-10-13T18:45:00Z","v":19630,"vw":38.362038},{"c":38.405,"h":38.44,"l":38.35,"n":397,"o":38.36,"t":"2026-10-13T19:00:00Z","v":8570,"vw":38.412288},{"c":38.52,"h":38.54,"l":38.32,"n":259,"o":38.4,"t":"2026-10-13T19:15:00Z","v":6515,"vw":38.425869},{"c":38.51,"h":38.61,"l":38.47,"n":405,"o":38.53,"t":"2026-10-13T19:30:00Z","v":10915,"vw":38.539139},{"c":38.52,"h":38.6,"l":38.341,"n":1416,"o":38.48,"t":"2026-10-13T19:45:00Z","v":68239,"vw":38.502907},{"c":38.48,"h":38.48,"l":38.48,"n":26,"o":38.48,"t":"2026-10-13T20:00:00Z","v":59232,"vw":38.48},{"c":37.99,"h":38.38,"l":37.6,"n":61,"o":37.95,"t":"2026-10-14T13:30:00Z","v":12332,"vw":37.979818},{"c":37.455,"h":37.83,"l":37.455,"n":150,"o":37.65,"t":"2026-10-14T13:45:00Z","v":10803,"vw":37.733227},{"c":37.42,"h":37.59,"l":37.42,"n":186,"o":37.5,"t":"2026-10-14T14:00:00Z","v":12107,"vw":37.505455},{"c":37.445,"h":37.5,"l":37.36,"n":162,"o":37.42,"t":"2026-10-14T14:15:00Z","v":11519,"vw":37.421037},{"c":37.55,"h":37.55,"l":37.44,"n":196,"o":37.445,"t":"2026-10-14T14:30:00Z","v":8039,"vw":37.500871},{"c":37.265,"h":37.4901,"l":37.25,"n":111,"o":37.4901,"t":"2026-10-14T14:45:00Z","v":4760,"vw":37.368435},{"c":37.25,"h":37.31,"l":37.19,"n":102,"o":37.19,"t":"2026-10-14T15:00:00Z","v":5132,"vw":37.264536},{"c":37.31,"h":37.33,"l":37.25,"n":113,"o":37.25,"t":"2026-10-14T15:15:00Z","v":9287,"vw":37.300916},{"c":37.28,"h":37.385,"l":37.26,"n":222,"o":37.36,"t":"2026-10-14T15:30:00Z","v":11496,"vw":37.331194},{"c":37.355,"h":37.4,"l":37.28,"n":211,"o":37.28,"t":"2026-10-14T15:45:00Z","v":19518,"vw":37.330378},{"c":37.395,"h":37.525,"l":37.36,"n":241,"o":37.375,"t":"2026-10-14T16:00:00Z","v":12602,"vw":37.4538},{"c":37.1,"h":37.335,"l":37.1,"n":86,"o":37.32,"t":"2026-10-14T16:15:00Z","v":4143,"vw":37.267475},{"c":37.24,"h":37.33,"l":37.125,"n":278,"o":37.18,"t":"2026-10-14T16:30:00Z","v":23579,"vw":37.232441},{"c":37.18,"h":37.23,"l":37.18,"n":18,"o":37.185,"t":"2026-10-14T16:45:00Z","v":423,"vw":37.198333},{"c":37.29,"h":37.31,"l":37.22,"n":138,"o":37.22,"t":"2026-10-14T17:00:00Z","v":3925,"vw":37.2743},{"c":37.2,"h":37.235,"l":37.195,"n":178,"o":37.195,"t":"2026-10-14T17:15:00Z","v":6615,"vw":37.207473},{"c":37.205,"h":37.23,"l":37.185,"n":156,"o":37.19,"t":"2026-10-14T17:30:00Z","v":5470,"vw":37.205442},{"c":37.195,"h":37.265,"l":37.18,"n":139,"o":37.185,"t":"2026-10-14T17:45:00Z","v":14679,"vw":37.22563},{"c":36.99,"h":37.19,"l":36.99,"n":249,"o":37.16,"t":"2026-10-14T18:00:00Z","v":17020,"vw":37.118212},{"c":36.955,"h":37.03,"l":36.795,"n":352,"o":36.99,"t":"2026-10-14T18:15:00Z","v":13725,"vw":36.922083},{"c":36.89,"h":36.97,"l":36.87,"n":157,"o":36.93,"t":"2026-10-14T18:30:00Z","v":4837,"vw":36.9312},{"c":36.86,"h":36.95,"l":36.86,"n":188,"o":36.9,"t":"2026-10-14T18:45:00Z","v":7251,"vw":36.905654},{"c":37.06,"h":37.09,"l":36.815,"n":242,"o":36.89,"t":"2026-10-14T19:00:00Z","v":10101,"vw":36.979652},{"c":37.07,"h":37.14,"l":37.07,"n":107,"o":37.11,"t":"2026-10-14T19:15:00Z","v":3397,"vw":37.095586},{"c":36.83,"h":37.07,"l":36.81,"n":438,"o":37.02,"t":"2026-10-14T19:30:00Z","v":15301,"vw":36.904576},{"c":36.77,"h":36.93,"l":36.7,"n":1314,"o":36.835,"t":"2026-10-14T19:45:00Z","v":79278,"vw":36.809492},{"c":36.77,"h":36.8,"l":36.77,"n":25,"o":36.8,"t":"2026-10-14T20:00:00Z","v":63759,"vw":36.770105},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-15T12:30:00Z","v":167,"vw":37},{"c":37.3013,"h":37.67,"l":37.18,"n":185,"o":37.18,"t":"2026-10-15T13:30:00Z","v":22403,"vw":37.329722},{"c":37.93,"h":37.93,"l":37.29,"n":132,"o":37.47,"t":"2026-10-15T13:45:00Z","v":4579,"vw":37.528544},{"c":37.515,"h":38.1,"l":37.515,"n":435,"o":38.1,"t":"2026-10-15T14:00:00Z","v":57536,"vw":37.906905},{"c":37.405,"h":37.73,"l":37.405,"n":267,"o":37.7,"t":"2026-10-15T14:15:00Z","v":6123,"vw":37.570324},{"c":37.52,"h":37.72,"l":37.435,"n":203,"o":37.435,"t":"2026-10-15T14:30:00Z","v":4984,"vw":37.566667},{"c":37.33,"h":37.45,"l":37.28,"n":182,"o":37.395,"t":"2026-10-15T14:45:00Z","v":5036,"vw":37.361126},{"c":37.71,"h":37.71,"l":37.34,"n":225,"o":37.34,"t":"2026-10-15T15:00:00Z","v":5458,"vw":37.518901},{"c":37.6,"h":37.71,"l":37.53,"n":85,"o":37.71,"t":"2026-10-15T15:15:00Z","v":1872,"vw":37.600714},{"c":37.44,"h":37.68,"l":37.29,"n":245,"o":37.61,"t":"2026-10-15T15:30:00Z","v":8741,"vw":37.561895},{"c":37.31,"h":37.52,"l":37.31,"n":61,"o":37.34,"t":"2026-10-15T15:45:00Z","v":2755,"vw":37.439872},{"c":37.19,"h":37.46,"l":37.18,"n":198,"o":37.46,"t":"2026-10-15T16:00:00Z","v":4381,"vw":37.289515},{"c":37.24,"h":37.31,"l":37.1,"n":304,"o":37.28,"t":"2026-10-15T16:15:00Z","v":12593,"vw":37.159226},{"c":37.205,"h":37.23,"l":37.06,"n":155,"o":37.23,"t":"2026-10-15T16:30:00Z","v":22887,"vw":37.132677},{"c":37.375,"h":37.375,"l":37.11,"n":181,"o":37.13,"t":"2026-10-15T16:45:00Z","v":9328,"vw":37.192224},{"c":37.295,"h":37.42,"l":37.295,"n":120,"o":37.375,"t":"2026-10-15T17:00:00Z","v":3360,"vw":37.36013},{"c":37.525,"h":37.61,"l":37.295,"n":260,"o":37.295,"t":"2026-10-15T17:15:00Z","v":7596,"vw":37.455679},{"c":37.615,"h":37.67,"l":37.525,"n":77,"o":37.525,"t":"2026-10-15T17:30:00Z","v":2140,"vw":37.577657},{"c":37.625,"h":37.66,"l":37.58,"n":138,"o":37.65,"t":"2026-10-15T17:45:00Z","v":3885,"vw":37.635145},{"c":37.645,"h":37.66,"l":37.57,"n":167,"o":37.585,"t":"2026-10-15T18:00:00Z","v":7587,"vw":37.611479},{"c":37.605,"h":37.72,"l":37.605,"n":149,"o":37.68,"t":"2026-10-15T18:15:00Z","v":6349,"vw":37.644272},{"c":37.63,"h":37.68,"l":37.63,"n":170,"o":37.68,"t":"2026-10-15T18:30:00Z","v":4643,"vw":37.664583},{"c":37.68,"h":37.695,"l":37.62,"n":289,"o":37.66,"t":"2026-10-15T18:45:00Z","v":8409,"vw":37.662475},{"c":37.745,"h":37.77,"l":37.7,"n":155,"o":37.7,"t":"2026-10-15T19:00:00Z","v":3337,"vw":37.739836},{"c":37.785,"h":37.87,"l":37.71,"n":213,"o":37.74,"t":"2026-10-15T19:15:00Z","v":4154,"vw":37.789013},{"c":37.67,"h":37.84,"l":37.645,"n":381,"o":37.83,"t":"2026-10-15T19:30:00Z","v":8968,"vw":37.773416},{"c":37.37,"h":37.7,"l":37.32,"n":1791,"o":37.7,"t":"2026-10-15T19:45:00Z","v":78705,"vw":37.513355},{"c":37.35,"h":37.35,"l":37.35,"n":20,"o":37.35,"t":"2026-10-15T20:00:00Z","v":47575,"vw":37.35},{"c":37.945,"h":37.945,"l":37.48,"n":52,"o":37.49,"t":"2026-10-16T13:30:00Z","v":4602,"vw":37.536182},{"c":38.045,"h":38.12,"l":37.84,"n":115,"o":37.94,"t":"2026-10-16T13:45:00Z","v":3765,"vw":38.019743},{"c":37.81,"h":37.81,"l":37.81,"n":14,"o":37.81,"t":"2026-10-16T14:00:00Z","v":117,"vw":37.81},{"c":37.66,"h":37.66,"l":37.47,"n":93,"o":37.47,"t":"2026-10-16T14:15:00Z","v":1733,"vw":37.557344},{"c":37.55,"h":37.57,"l":37.55,"n":27,"o":37.57,"t":"2026-10-16T14:30:00Z","v":441,"vw":37.56},{"c":37.54,"h":37.54,"l":37.3406,"n":36,"o":37.3406,"t":"2026-10-16T14:45:00Z","v":3460,"vw":37.365229},{"c":37.585,"h":37.585,"l":37.46,"n":94,"o":37.53,"t":"2026-10-16T15:00:00Z","v":2305,"vw":37.517308},{"c":37.33,"h":37.33,"l":37.33,"n":44,"o":37.33,"t":"2026-10-16T15:15:00Z","v":724,"vw":37.33},{"c":37.37,"h":37.49,"l":37.275,"n":214,"o":37.32,"t":"2026-10-16T15:30:00Z","v":17904,"vw":37.415007},{"c":37.315,"h":37.36,"l":37.315,"n":31,"o":37.36,"t":"2026-10-16T15:45:00Z","v":1795,"vw":37.322692},{"c":37.31,"h":37.335,"l":37.24,"n":162,"o":37.26,"t":"2026-10-16T16:00:00Z","v":5214,"vw":37.290181},{"c":37.64,"h":37.71,"l":37.4,"n":211,"o":37.4,"t":"2026-10-16T16:15:00Z","v":11690,"vw":37.540654},{"c":37.66,"h":37.66,"l":37.54,"n":185,"o":37.66,"t":"2026-10-16T16:30:00Z","v":18701,"vw":37.606896},{"c":37.66,"h":37.695,"l":37.6,"n":175,"o":37.6,"t":"2026-10-16T16:45:00Z","v":11468,"vw":37.657742},{"c":37.53,"h":37.605,"l":37.53,"n":169,"o":37.605,"t":"2026-10-16T17:00:00Z","v":3664,"vw":37.594974},{"c":37.59,"h":37.6,"l":37.535,"n":51,"o":37.535,"t":"2026-10-16T17:15:00Z","v":1865,"vw":37.583333},{"c":37.705,"h":37.705,"l":37.465,"n":216,"o":37.57,"t":"2026-10-16T17:30:00Z","v":9510,"vw":37.576876},{"c":37.66,"h":37.73,"l":37.59,"n":266,"o":37.695,"t":"2026-10-16T17:45:00Z","v":11612,"vw":37.659309},{"c":37.72,"h":37.72,"l":37.63,"n":109,"o":37.69,"t":"2026-10-16T18:00:00Z","v":4457,"vw":37.640327},{"c":37.75,"h":37.76,"l":37.71,"n":158,"o":37.715,"t":"2026-10-16T18:15:00Z","v":6169,"vw":37.736795},{"c":37.71,"h":37.7399,"l":37.64,"n":128,"o":37.685,"t":"2026-10-16T18:30:00Z","v":5161,"vw":37.688208},{"c":37.67,"h":37.77,"l":37.65,"n":329,"o":37.73,"t":"2026-10-16T18:45:00Z","v":10570,"vw":37.713587},{"c":37.775,"h":37.82,"l":37.7,"n":116,"o":37.73,"t":"2026-10-16T19:00:00Z","v":3466,"vw":37.765441},{"c":37.95,"h":37.975,"l":37.795,"n":409,"o":37.795,"t":"2026-10-16T19:15:00Z","v":27626,"vw":37.918514},{"c":37.86,"h":37.93,"l":37.86,"n":370,"o":37.93,"t":"2026-10-16T19:30:00Z","v":10272,"vw":37.901704},{"c":37.93,"h":38.01,"l":37.84,"n":1061,"o":37.86,"t":"2026-10-16T19:45:00Z","v":30900,"vw":37.929724},{"c":37.98,"h":37.98,"l":37.98,"n":17,"o":37.98,"t":"2026-10-16T20:00:00Z","v":59227,"vw":37.98},{"c":37.48,"h":38,"l":37.48,"n":58,"o":38,"t":"2026-10-19T13:30:00Z","v":2792,"vw":37.85468},{"c":37.63,"h":37.76,"l":37.285,"n":117,"o":37.285,"t":"2026-10-19T13:45:00Z","v":13221,"vw":37.557085},{"c":37.63,"h":37.63,"l":37.63,"n":8,"o":37.63,"t":"2026-10-19T14:00:00Z","v":176,"vw":37.63},{"c":37.68,"h":37.94,"l":37.65,"n":44,"o":37.89,"t":"2026-10-19T14:15:00Z","v":2212,"vw":37.729473},{"c":37.645,"h":37.92,"l":37.645,"n":81,"o":37.685,"t":"2026-10-19T14:30:00Z","v":1497,"vw":37.700696},{"c":37.76,"h":37.8,"l":37.62,"n":52,"o":37.665,"t":"2026-10-19T14:45:00Z","v":1956,"vw":37.677594},{"c":37.85,"h":37.85,"l":37.65,"n":149,"o":37.79,"t":"2026-10-19T15:00:00Z","v":8949,"vw":37.743441},{"c":37.86,"h":37.92,"l":37.86,"n":25,"o":37.9,"t":"2026-10-19T15:15:00Z","v":1121,"vw":37.912},{"c":37.825,"h":37.92,"l":37.825,"n":107,"o":37.91,"t":"2026-10-19T15:30:00Z","v":3446,"vw":37.862076},{"c":37.9,"h":37.9,"l":37.89,"n":24,"o":37.89,"t":"2026-10-19T15:45:00Z","v":538,"vw":37.89361},{"c":37.65,"h":37.8,"l":37.65,"n":27,"o":37.8,"t":"2026-10-19T16:00:00Z","v":1418,"vw":37.765},{"c":37.695,"h":37.705,"l":37.63,"n":30,"o":37.705,"t":"2026-10-19T16:15:00Z","v":659,"vw":37.687105},{"c":37.645,"h":37.72,"l":37.61,"n":88,"o":37.61,"t":"2026-10-19T16:30:00Z","v":3709,"vw":37.651777},{"c":37.81,"h":37.84,"l":37.665,"n":179,"o":37.665,"t":"2026-10-19T16:45:00Z","v":5964,"vw":37.735224},{"c":37.75,"h":37.75,"l":37.73,"n":30,"o":37.74,"t":"2026-10-19T17:00:00Z","v":627,"vw":37.742},{"c":37.825,"h":37.85,"l":37.75,"n":36,"o":37.75,"t":"2026-10-19T17:15:00Z","v":989,"vw":37.803532},{"c":37.845,"h":37.93,"l":37.825,"n":102,"o":37.825,"t":"2026-10-19T17:30:00Z","v":2493,"vw":37.853633},{"c":37.93,"h":37.94,"l":37.87,"n":74,"o":37.87,"t":"2026-10-19T17:45:00Z","v":1273,"vw":37.912387},{"c":37.96,"h":37.96,"l":37.91,"n":45,"o":37.95,"t":"2026-10-19T18:00:00Z","v":997,"vw":37.93375},{"c":37.91,"h":38.13,"l":37.91,"n":195,"o":38,"t":"2026-10-19T18:15:00Z","v":6939,"vw":38.045124},{"c":37.885,"h":37.93,"l":37.86,"n":162,"o":37.8618,"t":"2026-10-19T18:30:00Z","v":5039,"vw":37.883749},{"c":37.79,"h":37.885,"l":37.79,"n":152,"o":37.885,"t":"2026-10-19T18:45:00Z","v":5263,"vw":37.850537},{"c":37.81,"h":37.8799,"l":37.77,"n":80,"o":37.8799,"t":"2026-10-19T19:00:00Z","v":1929,"vw":37.813451},{"c":37.87,"h":37.9,"l":37.8,"n":313,"o":37.81,"t":"2026-10-19T19:15:00Z","v":7145,"vw":37.859653},{"c":37.85,"h":37.91,"l":37.825,"n":287,"o":37.9,"t":"2026-10-19T19:30:00Z","v":5900,"vw":37.868844},{"c":37.715,"h":37.86,"l":37.59,"n":1005,"o":37.81,"t":"2026-10-19T19:45:00Z","v":37448,"vw":37.68457},{"c":37.68,"h":37.68,"l":37.68,"n":22,"o":37.68,"t":"2026-10-19T20:00:00Z","v":39741,"vw":37.68},{"c":38.1,"h":38.1,"l":37.645,"n":75,"o":37.96,"t":"2026-10-20T13:30:00Z","v":5623,"vw":37.979436},{"c":38.35,"h":38.4,"l":37.86,"n":77,"o":37.86,"t":"2026-10-20T13:45:00Z","v":7264,"vw":38.248626},{"c":38.11,"h":38.42,"l":37.675,"n":150,"o":38.215,"t":"2026-10-20T14:00:00Z","v":6651,"vw":38.026224},{"c":38.335,"h":38.49,"l":38.07,"n":150,"o":38.125,"t":"2026-10-20T14:15:00Z","v":7182,"vw":38.291516},{"c":38.66,"h":38.67,"l":38.18,"n":309,"o":38.335,"t":"2026-10-20T14:30:00Z","v":43573,"vw":38.586445},{"c":38.87,"h":39.09,"l":38.64,"n":218,"o":38.64,"t":"2026-10-20T14:45:00Z","v":6984,"vw":38.847051},{"c":38.76,"h":38.99,"l":38.74,"n":101,"o":38.99,"t":"2026-10-20T15:00:00Z","v":2788,"vw":38.846811},{"c":38.82,"h":38.97,"l":38.82,"n":135,"o":38.835,"t":"2026-10-20T15:15:00Z","v":3324,"vw":38.881484},{"c":38.78,"h":38.8139,"l":38.64,"n":95,"o":38.7,"t":"2026-10-20T15:30:00Z","v":1897,"vw":38.745289},{"c":38.515,"h":38.779,"l":38.515,"n":127,"o":38.779,"t":"2026-10-20T15:45:00Z","v":4059,"vw":38.639842},{"c":38.405,"h":38.43,"l":38.39,"n":50,"o":38.43,"t":"2026-10-20T16:00:00Z","v":896,"vw":38.405905},{"c":38.405,"h":38.405,"l":38.19,"n":113,"o":38.19,"t":"2026-10-20T16:15:00Z","v":3741,"vw":38.28282},{"c":38.42,"h":38.42,"l":38.41,"n":25,"o":38.41,"t":"2026-10-20T16:30:00Z","v":500,"vw":38.413333},{"c":38.39,"h":38.42,"l":38.39,"n":17,"o":38.42,"t":"2026-10-20T16:45:00Z","v":483,"vw":38.406667},{"c":38.375,"h":38.46,"l":38.32,"n":42,"o":38.46,"t":"2026-10-20T17:00:00Z","v":1103,"vw":38.387857},{"c":38.37,"h":38.45,"l":38.365,"n":41,"o":38.375,"t":"2026-10-20T17:15:00Z","v":1257,"vw":38.380552},{"c":38.345,"h":38.44,"l":38.345,"n":84,"o":38.37,"t":"2026-10-20T17:30:00Z","v":2729,"vw":38.371232},{"c":38.39,"h":38.4,"l":38.34,"n":113,"o":38.34,"t":"2026-10-20T17:45:00Z","v":1731,"vw":38.380714},{"c":38.405,"h":38.46,"l":38.39,"n":134,"o":38.43,"t":"2026-10-20T18:00:00Z","v":3226,"vw":38.418787},{"c":38.195,"h":38.415,"l":38.195,"n":130,"o":38.415,"t":"2026-10-20T18:15:00Z","v":4696,"vw":38.286316},{"c":38.315,"h":38.38,"l":38.28,"n":101,"o":38.28,"t":"2026-10-20T18:30:00Z","v":1458,"vw":38.328694},{"c":38.385,"h":38.39,"l":38.315,"n":97,"o":38.315,"t":"2026-10-20T18:45:00Z","v":2236,"vw":38.361083},{"c":38.345,"h":38.4,"l":38.345,"n":88,"o":38.39,"t":"2026-10-20T19:00:00Z","v":2511,"vw":38.387849},{"c":38.42,"h":38.43,"l":38.395,"n":101,"o":38.395,"t":"2026-10-20T19:15:00Z","v":2652,"vw":38.405},{"c":38.255,"h":38.425,"l":38.24,"n":233,"o":38.4225,"t":"2026-10-20T19:30:00Z","v":7959,"vw":38.334324},{"c":38.16,"h":38.32,"l":37.97,"n":903,"o":38.27,"t":"2026-10-20T19:45:00Z","v":32791,"vw":38.213268},{"c":38.2,"h":38.2,"l":38.2,"n":16,"o":38.2,"t":"2026-10-20T20:00:00Z","v":79819,"vw":38.2},{"c":38.27,"h":38.92,"l":38.2,"n":86,"o":38.73,"t":"2026-10-21T13:30:00Z","v":12733,"vw":38.681664},{"c":38.375,"h":38.49,"l":38.27,"n":87,"o":38.27,"t":"2026-10-21T13:45:00Z","v":2524,"vw":38.424178},{"c":37.96,"h":38.31,"l":37.71,"n":276,"o":38.31,"t":"2026-10-21T14:00:00Z","v":5868,"vw":38.020448},{"c":37.82,"h":37.82,"l":37.82,"n":43,"o":37.82,"t":"2026-10-21T14:15:00Z","v":444,"vw":37.82},{"c":38.07,"h":38.07,"l":37.88,"n":56,"o":37.88,"t":"2026-10-21T14:30:00Z","v":1346,"vw":38.000143},{"c":38.26,"h":38.37,"l":38.18,"n":106,"o":38.18,"t":"2026-10-21T14:45:00Z","v":2739,"vw":38.259167},{"c":37.99,"h":38.19,"l":37.99,"n":95,"o":38.11,"t":"2026-10-21T15:00:00Z","v":2720,"vw":38.100789},{"c":38.095,"h":38.23,"l":38,"n":45,"o":38.08,"t":"2026-10-21T15:15:00Z","v":1031,"vw":38.096474},{"c":38.12,"h":38.22,"l":38.12,"n":35,"o":38.125,"t":"2026-10-21T15:30:00Z","v":598,"vw":38.155},{"c":37.965,"h":38.15,"l":37.965,"n":124,"o":38.125,"t":"2026-10-21T15:45:00Z","v":4836,"vw":38.080228},{"c":38.06,"h":38.1,"l":37.94,"n":168,"o":37.965,"t":"2026-10-21T16:00:00Z","v":6140,"vw":38.037012},{"c":38.075,"h":38.13,"l":38.06,"n":66,"o":38.13,"t":"2026-10-21T16:15:00Z","v":2987,"vw":38.09625},{"c":38.16,"h":38.41,"l":38.0175,"n":212,"o":38.085,"t":"2026-10-21T16:30:00Z","v":7767,"vw":38.136409},{"c":38.06,"h":38.205,"l":38.06,"n":39,"o":38.205,"t":"2026-10-21T16:45:00Z","v":1516,"vw":38.10293},{"c":38.1,"h":38.17,"l":37.995,"n":104,"o":38.06,"t":"2026-10-21T17:00:00Z","v":4374,"vw":38.084535},{"c":38.135,"h":38.135,"l":38.135,"n":7,"o":38.135,"t":"2026-10-21T17:15:00Z","v":248,"vw":38.135},{"c":38.01,"h":38.1375,"l":37.895,"n":138,"o":38.1375,"t":"2026-10-21T17:30:00Z","v":6320,"vw":37.99338},{"c":37.875,"h":37.875,"l":37.875,"n":10,"o":37.875,"t":"2026-10-21T17:45:00Z","v":117,"vw":37.875},{"c":37.73,"h":37.945,"l":37.695,"n":341,"o":37.865,"t":"2026-10-21T18:00:00Z","v":13531,"vw":37.777884},{"c":37.64,"h":37.71,"l":37.56,"n":129,"o":37.71,"t":"2026-10-21T18:15:00Z","v":4795,"vw":37.615694},{"c":37.725,"h":37.78,"l":37.65,"n":71,"o":37.69,"t":"2026-10-21T18:30:00Z","v":2346,"vw":37.720592},{"c":37.41,"h":37.78,"l":37.41,"n":197,"o":37.725,"t":"2026-10-21T18:45:00Z","v":5210,"vw":37.610453},{"c":37.3,"h":37.47,"l":37.2,"n":438,"o":37.3,"t":"2026-10-21T19:00:00Z","v":36031,"vw":37.243429},{"c":37.5075,"h":37.54,"l":37.29,"n":187,"o":37.29,"t":"2026-10-21T19:15:00Z","v":6060,"vw":37.432013},{"c":37.52,"h":37.6,"l":37.5,"n":206,"o":37.54,"t":"2026-10-21T19:30:00Z","v":5355,"vw":37.554597},{"c":37.69,"h":37.7,"l":37.48,"n":757,"o":37.525,"t":"2026-10-21T19:45:00Z","v":23064,"vw":37.610412},{"c":37.69,"h":37.69,"l":37.69,"n":35,"o":37.69,"t":"2026-10-21T20:00:00Z","v":46956,"vw":37.69},{"c":37.7125,"h":38,"l":37.55,"n":63,"o":37.58,"t":"2026-10-22T13:30:00Z","v":8379,"vw":37.688616},{"c":38.12,"h":38.28,"l":37.84,"n":68,"o":37.93,"t":"2026-10-22T13:45:00Z","v":5246,"vw":38.07726},{"c":38.63,"h":38.69,"l":38.27,"n":62,"o":38.3,"t":"2026-10-22T14:00:00Z","v":3544,"vw":38.458375},{"c":38.505,"h":38.7812,"l":38.5,"n":62,"o":38.69,"t":"2026-10-22T14:15:00Z","v":3818,"vw":38.649902},{"c":38.335,"h":38.59,"l":38.27,"n":70,"o":38.515,"t":"2026-10-22T14:30:00Z","v":2683,"vw":38.37},{"c":38.57,"h":38.72,"l":38.44,"n":221,"o":38.45,"t":"2026-10-22T14:45:00Z","v":20383,"vw":38.671445},{"c":38.36,"h":38.54,"l":38.36,"n":89,"o":38.48,"t":"2026-10-22T15:00:00Z","v":3635,"vw":38.434902},{"c":38.49,"h":38.75,"l":38.475,"n":310,"o":38.475,"t":"2026-10-22T15:15:00Z","v":27010,"vw":38.711736},{"c":38.57,"h":38.68,"l":38.5,"n":51,"o":38.5,"t":"2026-10-22T15:30:00Z","v":1703,"vw":38.585179},{"c":38.69,"h":38.69,"l":38.45,"n":57,"o":38.45,"t":"2026-10-22T15:45:00Z","v":1056,"vw":38.611667},{"c":38.63,"h":38.75,"l":38.63,"n":161,"o":38.69,"t":"2026-10-22T16:00:00Z","v":11246,"vw":38.727655},{"c":38.685,"h":38.72,"l":38.675,"n":83,"o":38.675,"t":"2026-10-22T16:15:00Z","v":2543,"vw":38.691631},{"c":38.54,"h":38.73,"l":38.5,"n":244,"o":38.73,"t":"2026-10-22T16:30:00Z","v":11210,"vw":38.670326},{"c":38.53,"h":38.53,"l":38.45,"n":60,"o":38.46,"t":"2026-10-22T16:45:00Z","v":1883,"vw":38.505769},{"c":38.39,"h":38.48,"l":38.39,"n":59,"o":38.48,"t":"2026-10-22T17:00:00Z","v":2395,"vw":38.448462},{"c":38.445,"h":38.5,"l":38.38,"n":101,"o":38.42,"t":"2026-10-22T17:15:00Z","v":4321,"vw":38.436818},{"c":38.45,"h":38.5,"l":38.19,"n":210,"o":38.36,"t":"2026-10-22T17:30:00Z","v":8311,"vw":38.305125},{"c":38.335,"h":38.43,"l":38.18,"n":94,"o":38.43,"t":"2026-10-22T17:45:00Z","v":2275,"vw":38.313621},{"c":38.39,"h":38.39,"l":38.21,"n":64,"o":38.27,"t":"2026-10-22T18:00:00Z","v":1858,"vw":38.28},{"c":38.33,"h":38.455,"l":38.33,"n":136,"o":38.39,"t":"2026-10-22T18:15:00Z","v":3825,"vw":38.400796},{"c":38.25,"h":38.325,"l":38.23,"n":127,"o":38.3,"t":"2026-10-22T18:30:00Z","v":4694,"vw":38.290019},{"c":38.34,"h":38.34,"l":38.29,"n":100,"o":38.29,"t":"2026-10-22T18:45:00Z","v":1914,"vw":38.334819},{"c":38.715,"h":38.715,"l":38.325,"n":254,"o":38.325,"t":"2026-10-22T19:00:00Z","v":6726,"vw":38.545556},{"c":38.73,"h":38.73,"l":38.6,"n":140,"o":38.65,"t":"2026-10-22T19:15:00Z","v":3036,"vw":38.657},{"c":38.62,"h":38.74,"l":38.58,"n":447,"o":38.735,"t":"2026-10-22T19:30:00Z","v":8504,"vw":38.650056},{"c":38.74,"h":38.87,"l":38.57,"n":1001,"o":38.635,"t":"2026-10-22T19:45:00Z","v":28235,"vw":38.757753},{"c":38.72,"h":38.77,"l":38.72,"n":16,"o":38.77,"t":"2026-10-22T20:00:00Z","v":40796,"vw":38.720263}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":1.0101486542526283,"strike":63.378716356315714,"iv":1.4112849934221137,"gamma":0.015289599181118083,"theta":-0.0628989056424877,"vega":0.025313683342706627,"rho":0.003717709155783707,"breakevenPct":66.29355632894718},{"delta":0.2,"premium":0.5920914561281758,"strike":44.21595324029316,"iv":0.4853558803365345,"gamma":0.04990888172313598,"theta":-0.025091519661825525,"vega":0.028447170840625594,"rho":0.005441822079342137,"breakevenPct":15.723255930840228},{"delta":0.25,"premium":0.8054141624214067,"strike":43.34524831664732,"iv":0.48771939121292146,"gamma":0.05490498215206287,"theta":-0.02800529090060588,"vega":0.03130814340555215,"rho":0.006790624581539222,"breakevenPct":14.025471278586588},{"delta":0.3,"premium":1.0187368687146376,"strike":42.47454339300148,"iv":0.4900829020893084,"gamma":0.059901082580989765,"theta":-0.030919062139386232,"vega":0.03416911597047871,"rho":0.008139427083736307,"breakevenPct":12.327686626332948},{"delta":0.35,"premium":1.2320595750078687,"strike":41.60383846935564,"iv":0.4924464129656953,"gamma":0.06489718300991666,"theta":-0.03383283337816659,"vega":0.03703008853540527,"rho":0.009488229585933393,"breakevenPct":10.629901974079306},{"delta":0.4,"premium":1.4453822813010997,"strike":40.7331335457098,"iv":0.4948099238420822,"gamma":0.06989328343884356,"theta":-0.03674660461694694,"vega":0.03989106110033183,"rho":0.010837032088130479,"breakevenPct":8.932117321825666},{"delta":0.45,"premium":1.678296067848882,"strike":39.898483680287846,"iv":0.49517573888460553,"gamma":0.07374063222821897,"theta":-0.03887311745052686,"vega":0.041989360061680796,"rho":0.01217074772760455,"breakevenPct":7.378046870187829},{"delta":0.5,"premium":2.0156129529683886,"strike":39.25597532767926,"iv":0.4848956052428682,"gamma":0.07146615265998457,"theta":-0.03680424055512722,"vega":0.040023284502698535,"rho":0.013424063756871166,"breakevenPct":6.5898457661354595},{"delta":0.55,"premium":2.3529298380878956,"strike":38.61346697507068,"iv":0.4746154716011308,"gamma":0.06919167309175019,"theta":-0.034735363659727576,"vega":0.03805720894371627,"rho":0.014677379786137784,"breakevenPct":5.80164466208309},{"delta":0.6,"premium":2.6902467232074017,"strike":37.97095862246209,"iv":0.4643353379593935,"gamma":0.0669171935235158,"theta":-0.032666486764327936,"vega":0.036091133384734,"rho":0.0159306958154044,"breakevenPct":5.013443558030722},{"delta":0.65,"premium":3.027563608326908,"strike":37.328450269853505,"iv":0.4540552043176561,"gamma":0.06464271395528141,"theta":-0.030597609868928295,"vega":0.03412505782575173,"rho":0.017184011844671016,"breakevenPct":4.2252424539783515},{"delta":0.7,"premium":3.3648804934464143,"strike":36.685941917244925,"iv":0.4437750706759188,"gamma":0.062368234387047035,"theta":-0.028528732973528658,"vega":0.03215898226676947,"rho":0.01843732787393763,"breakevenPct":3.437041349925984},{"delta":0.75,"premium":3.7021973785659212,"strike":36.04343356463634,"iv":0.43349493703418146,"gamma":0.06009375481881264,"theta":-0.026459856078129014,"vega":0.030192906707787202,"rho":0.019690643903204248,"breakevenPct":2.6488402458736138},{"delta":0.8,"premium":4.039514263685428,"strike":35.40092521202776,"iv":0.4232148033924441,"gamma":0.057819275250578256,"theta":-0.024390979182729373,"vega":0.028226831148804934,"rho":0.020943959932470863,"breakevenPct":1.8606391418212436}],"put":[{"delta":0.1,"premium":0.8758229869433544,"strike":25.164597388670863,"iv":1.4321190747140342,"gamma":0.011380038802397262,"theta":-0.04679045007255573,"vega":0.019027072270575,"rho":-0.0037922790470743418,"breakevenPct":37.27072726826572},{"delta":0.15,"premium":0.8858219178082192,"strike":30.472602739726028,"iv":0.9602097260273974,"gamma":0.023911232876712325,"theta":-0.041457808219178084,"vega":0.02488054794520548,"rho":-0.005450685718019059,"breakevenPct":23.587859447526316},{"delta":0.2,"premium":0.7830821917808218,"strike":33.897260273972606,"iv":0.6327439726027395,"gamma":0.045007123287671244,"theta":-0.031731780821917806,"vega":0.029812054794520548,"rho":-0.006968495516672277,"breakevenPct":14.477845862107996},{"delta":0.25,"premium":0.9802989130434783,"strike":35.51177536231884,"iv":0.5293675724637681,"gamma":0.05340697463768116,"theta":-0.02965425724637681,"vega":0.03253614130434782,"rho":-0.008668081645883145,"breakevenPct":10.81746784794586},{"delta":0.3,"premium":1.3199728260869565,"strike":36.26660628019324,"iv":0.5324170893719806,"gamma":0.055777143719806764,"theta":-0.031209208937198068,"vega":0.034211865942028984,"rho":-0.010453998126774784,"breakevenPct":9.745264839601546},{"delta":0.35,"premium":1.6596467391304346,"strike":37.02143719806763,"iv":0.5354666062801933,"gamma":0.05814731280193237,"theta":-0.032764160628019325,"vega":0.035887590579710145,"rho":-0.012239914607666425,"breakevenPct":8.673061831257234},{"delta":0.4,"premium":1.9993206521739133,"strike":37.77626811594203,"iv":0.5385161231884058,"gamma":0.06051748188405798,"theta":-0.03431911231884058,"vega":0.037563315217391306,"rho":-0.01402583108855807,"breakevenPct":7.600858822912921},{"delta":0.45,"premium":2.338994565217391,"strike":38.531099033816425,"iv":0.5415656400966183,"gamma":0.06288765096618358,"theta":-0.03587406400966183,"vega":0.03923903985507246,"rho":-0.015811747569449707,"breakevenPct":6.528655814568609},{"delta":0.5,"premium":2.6786684782608696,"strike":39.28592995169082,"iv":0.5446151570048309,"gamma":0.06525782004830918,"theta":-0.03742901570048309,"vega":0.04091476449275362,"rho":-0.017597664050341348,"breakevenPct":5.456452806224296},{"delta":0.55,"premium":3.0428130148270185,"strike":40.05560131795717,"iv":0.5480604612850082,"gamma":0.06724868204283362,"theta":-0.038789909390444806,"vega":0.04237100494233938,"rho":-0.019401655068148803,"breakevenPct":4.409121117948994},{"delta":0.6,"premium":3.8356466227347603,"strike":41.08525535420099,"iv":0.5584393739703459,"gamma":0.06259464579901154,"theta":-0.03675119439868204,"vega":0.03998220757825371,"rho":-0.021522285195629532,"breakevenPct":3.797498110882676},{"delta":0.65,"premium":4.628480230642504,"strike":42.11490939044481,"iv":0.5688182866556837,"gamma":0.05794060955518946,"theta":-0.034712479406919274,"vega":0.03759341021416804,"rho":-0.023642915323110265,"breakevenPct":3.185875103816356},{"delta":0.7,"premium":5.421313838550246,"strike":43.144563426688634,"iv":0.5791971993410214,"gamma":0.053286573311367394,"theta":-0.03267376441515651,"vega":0.035204612850082376,"rho":-0.02576354545059099,"breakevenPct":2.5742520967500377},{"delta":0.75,"premium":6.214147446457989,"strike":44.174217462932454,"iv":0.5895761120263592,"gamma":0.048632537067545306,"theta":-0.03063504942339374,"vega":0.032815815485996706,"rho":-0.027884175578071723,"breakevenPct":1.9626290896837184},{"delta":0.8,"premium":8.49462540716613,"strike":46.61237785016287,"iv":0.6879996742671013,"gamma":0.039385667752442975,"theta":-0.03232149837133552,"vega":0.02999706840390879,"rho":-0.031163144443399276,"breakevenPct":1.5553914178803157},{"delta":0.85,"premium":14.214686468646864,"strike":52.40924092409241,"iv":0.9151250825082509,"gamma":0.02375247524752475,"theta":-0.03525247524752475,"vega":0.024823432343234322,"rho":-0.03714256618205658,"breakevenPct":1.3570391130022084},{"delta":0.9,"premium":25.67486582788287,"strike":64.08543539719751,"iv":1.2000521635380328,"gamma":0.014198252696021776,"theta":-0.03203251561907006,"vega":0.01889181934896569,"rho":-0.04774403601339021,"breakevenPct":0.7991488395799238}]},"raw":{"call":[{"delta":0.15,"premium":1.0101486542526283,"strike":63.378716356315714,"iv":1.4112849934221137,"gamma":0.015289599181118083,"theta":-0.0628989056424877,"vega":0.025313683342706627,"rho":0.003717709155783707,"breakevenPct":66.29355632894718},{"delta":0.2,"premium":0.5920914561281758,"strike":44.21595324029316,"iv":0.4853558803365345,"gamma":0.04990888172313598,"theta":-0.025091519661825525,"vega":0.028447170840625594,"rho":0.005441822079342137,"breakevenPct":15.723255930840228},{"delta":0.25,"premium":0.8054141624214067,"strike":43.34524831664732,"iv":0.48771939121292146,"gamma":0.05490498215206287,"theta":-0.02800529090060588,"vega":0.03130814340555215,"rho":0.006790624581539222,"breakevenPct":14.025471278586588},{"delta":0.3,"premium":1.0187368687146376,"strike":42.47454339300148,"iv":0.4900829020893084,"gamma":0.059901082580989765,"theta":-0.030919062139386232,"vega":0.03416911597047871,"rho":0.008139427083736307,"breakevenPct":12.327686626332948},{"delta":0.35,"premium":1.2320595750078687,"strike":41.60383846935564,"iv":0.4924464129656953,"gamma":0.06489718300991666,"theta":-0.03383283337816659,"vega":0.03703008853540527,"rho":0.009488229585933393,"breakevenPct":10.629901974079306},{"delta":0.4,"premium":1.4453822813010997,"strike":40.7331335457098,"iv":0.4948099238420822,"gamma":0.06989328343884356,"theta":-0.03674660461694694,"vega":0.03989106110033183,"rho":0.010837032088130479,"breakevenPct":8.932117321825666},{"delta":0.45,"premium":1.678296067848882,"strike":39.898483680287846,"iv":0.49517573888460553,"gamma":0.07374063222821897,"theta":-0.03887311745052686,"vega":0.041989360061680796,"rho":0.01217074772760455,"breakevenPct":7.378046870187829},{"delta":0.5,"premium":2.0156129529683886,"strike":39.25597532767926,"iv":0.4848956052428682,"gamma":0.07146615265998457,"theta":-0.03680424055512722,"vega":0.040023284502698535,"rho":0.013424063756871166,"breakevenPct":6.5898457661354595},{"delta":0.55,"premium":2.3529298380878956,"strike":38.61346697507068,"iv":0.4746154716011308,"gamma":0.06919167309175019,"theta":-0.034735363659727576,"vega":0.03805720894371627,"rho":0.014677379786137784,"breakevenPct":5.80164466208309},{"delta":0.6,"premium":2.6902467232074017,"strike":37.97095862246209,"iv":0.4643353379593935,"gamma":0.0669171935235158,"theta":-0.032666486764327936,"vega":0.036091133384734,"rho":0.0159306958154044,"breakevenPct":5.013443558030722},{"delta":0.65,"premium":3.027563608326908,"strike":37.328450269853505,"iv":0.4540552043176561,"gamma":0.06464271395528141,"theta":-0.030597609868928295,"vega":0.03412505782575173,"rho":0.017184011844671016,"breakevenPct":4.2252424539783515},{"delta":0.7,"premium":3.3648804934464143,"strike":36.685941917244925,"iv":0.4437750706759188,"gamma":0.062368234387047035,"theta":-0.028528732973528658,"vega":0.03215898226676947,"rho":0.01843732787393763,"breakevenPct":3.437041349925984},{"delta":0.75,"premium":3.7021973785659212,"strike":36.04343356463634,"iv":0.43349493703418146,"gamma":0.06009375481881264,"theta":-0.026459856078129014,"vega":0.030192906707787202,"rho":0.019690643903204248,"breakevenPct":2.6488402458736138},{"delta":0.8,"premium":4.039514263685428,"strike":35.40092521202776,"iv":0.4232148033924441,"gamma":0.057819275250578256,"theta":-0.024390979182729373,"vega":0.028226831148804934,"rho":0.020943959932470863,"breakevenPct":1.8606391418212436}],"put":[{"delta":0.1,"premium":0.8758229869433544,"strike":25.164597388670863,"iv":1.4321190747140342,"gamma":0.011380038802397262,"theta":-0.04679045007255573,"vega":0.019027072270575,"rho":-0.0037922790470743418,"breakevenPct":37.27072726826572},{"delta":0.15,"premium":0.8858219178082192,"strike":30.472602739726028,"iv":0.9602097260273974,"gamma":0.023911232876712325,"theta":-0.041457808219178084,"vega":0.02488054794520548,"rho":-0.005450685718019059,"breakevenPct":23.587859447526316},{"delta":0.2,"premium":0.7830821917808218,"strike":33.897260273972606,"iv":0.6327439726027395,"gamma":0.045007123287671244,"theta":-0.031731780821917806,"vega":0.029812054794520548,"rho":-0.006968495516672277,"breakevenPct":14.477845862107996},{"delta":0.25,"premium":0.9802989130434783,"strike":35.51177536231884,"iv":0.5293675724637681,"gamma":0.05340697463768116,"theta":-0.02965425724637681,"vega":0.03253614130434782,"rho":-0.008668081645883145,"breakevenPct":10.81746784794586},{"delta":0.3,"premium":1.3199728260869565,"strike":36.26660628019324,"iv":0.5324170893719806,"gamma":0.055777143719806764,"theta":-0.031209208937198068,"vega":0.034211865942028984,"rho":-0.010453998126774784,"breakevenPct":9.745264839601546},{"delta":0.35,"premium":1.6596467391304346,"strike":37.02143719806763,"iv":0.5354666062801933,"gamma":0.05814731280193237,"theta":-0.032764160628019325,"vega":0.035887590579710145,"rho":-0.012239914607666425,"breakevenPct":8.673061831257234},{"delta":0.4,"premium":1.9993206521739133,"strike":37.77626811594203,"iv":0.5385161231884058,"gamma":0.06051748188405798,"theta":-0.03431911231884058,"vega":0.037563315217391306,"rho":-0.01402583108855807,"breakevenPct":7.600858822912921},{"delta":0.45,"premium":2.338994565217391,"strike":38.531099033816425,"iv":0.5415656400966183,"gamma":0.06288765096618358,"theta":-0.03587406400966183,"vega":0.03923903985507246,"rho":-0.015811747569449707,"breakevenPct":6.528655814568609},{"delta":0.5,"premium":2.6786684782608696,"strike":39.28592995169082,"iv":0.5446151570048309,"gamma":0.06525782004830918,"theta":-0.03742901570048309,"vega":0.04091476449275362,"rho":-0.017597664050341348,"breakevenPct":5.456452806224296},{"delta":0.55,"premium":3.0428130148270185,"strike":40.05560131795717,"iv":0.5480604612850082,"gamma":0.06724868204283362,"theta":-0.038789909390444806,"vega":0.04237100494233938,"rho":-0.019401655068148803,"breakevenPct":4.409121117948994},{"delta":0.6,"premium":3.8356466227347603,"strike":41.08525535420099,"iv":0.5584393739703459,"gamma":0.06259464579901154,"theta":-0.03675119439868204,"vega":0.03998220757825371,"rho":-0.021522285195629532,"breakevenPct":3.797498110882676},{"delta":0.65,"premium":4.628480230642504,"strike":42.11490939044481,"iv":0.5688182866556837,"gamma":0.05794060955518946,"theta":-0.034712479406919274,"vega":0.03759341021416804,"rho":-0.023642915323110265,"breakevenPct":3.185875103816356},{"delta":0.7,"premium":5.421313838550246,"strike":43.144563426688634,"iv":0.5791971993410214,"gamma":0.053286573311367394,"theta":-0.03267376441515651,"vega":0.035204612850082376,"rho":-0.02576354545059099,"breakevenPct":2.5742520967500377},{"delta":0.75,"premium":6.214147446457989,"strike":44.174217462932454,"iv":0.5895761120263592,"gamma":0.048632537067545306,"theta":-0.03063504942339374,"vega":0.032815815485996706,"rho":-0.027884175578071723,"breakevenPct":1.9626290896837184},{"delta":0.8,"premium":8.49462540716613,"strike":46.61237785016287,"iv":0.6879996742671013,"gamma":0.039385667752442975,"theta":-0.03232149837133552,"vega":0.02999706840390879,"rho":-0.031163144443399276,"breakevenPct":1.5553914178803157},{"delta":0.85,"premium":14.214686468646864,"strike":52.40924092409241,"iv":0.9151250825082509,"gamma":0.02375247524752475,"theta":-0.03525247524752475,"vega":0.024823432343234322,"rho":-0.03714256618205658,"breakevenPct":1.3570391130022084},{"delta":0.9,"premium":25.67486582788287,"strike":64.08543539719751,"iv":1.2000521635380328,"gamma":0.014198252696021776,"theta":-0.03203251561907006,"vega":0.01889181934896569,"rho":-0.04774403601339021,"breakevenPct":0.7991488395799238}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}