{"symbol":"URA","url":"https://intraalpha.com/companies/URA","capturedAt":"2026-10-15T20:33:30.720Z","state":"ready","quote":{"symbol":"URA","last_price":36.15,"prev_close":35.54,"regular_close":36.12,"change":0.61,"change_pct":1.7164,"regular_change":0.58,"regular_change_pct":1.632,"extended_change":0.03,"extended_change_pct":0.0831,"bid":35.55,"ask":36.15,"bid_size":100,"ask_size":300,"volume":6038091,"vwap":35.532939,"open":34.6,"high":36.2,"low":34.31,"close":36.12,"trade_count":50166,"last_trade_at":"2026-10-15T20:27:39.324417355Z","last_quote_at":"2026-10-15T20:29:01.165952349Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:27.731212155-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":null,"fundProfile":{"net_assets":5600000000,"net_expense_ratio":0.0069,"portfolio_turnover":0.15,"dividend_yield":-0.005,"inception_date":"2010-11-04","leveraged":"NO","asset_class":null,"holdings_count":null},"bars":[{"c":39.37,"h":39.91,"l":39.37,"n":127,"o":39.87,"t":"2026-10-08T08:00:00Z","v":6744,"vw":39.775792},{"c":39.46,"h":39.46,"l":39.46,"n":8,"o":39.46,"t":"2026-10-08T08:05:00Z","v":315,"vw":39.46},{"c":39.48,"h":39.48,"l":39.48,"n":1,"o":39.48,"t":"2026-10-08T08:10:00Z","v":300,"vw":39.48},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-08T09:00:00Z","v":150,"vw":39.5},{"c":39.4,"h":39.41,"l":39.4,"n":3,"o":39.41,"t":"2026-10-08T09:05:00Z","v":228,"vw":39.405112},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-10-08T09:15:00Z","v":100,"vw":39.46},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-08T09:55:00Z","v":300,"vw":39.5},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-10-08T10:05:00Z","v":404,"vw":39.45},{"c":39.4,"h":39.51,"l":39.39,"n":42,"o":39.51,"t":"2026-10-08T10:25:00Z","v":5281,"vw":39.459063},{"c":39.24,"h":39.24,"l":39.24,"n":39,"o":39.24,"t":"2026-10-08T10:30:00Z","v":1004,"vw":39.24},{"c":39.23,"h":39.26,"l":39.23,"n":12,"o":39.26,"t":"2026-10-08T10:50:00Z","v":893,"vw":39.247143},{"c":39.25,"h":39.25,"l":39.25,"n":4,"o":39.25,"t":"2026-10-08T10:55:00Z","v":276,"vw":39.25},{"c":39.2738,"h":39.41,"l":39.2738,"n":45,"o":39.38,"t":"2026-10-08T11:00:00Z","v":6302,"vw":39.283879},{"c":39.24,"h":39.24,"l":39.24,"n":6,"o":39.24,"t":"2026-10-08T11:05:00Z","v":435,"vw":39.24},{"c":39.24,"h":39.24,"l":39.24,"n":12,"o":39.24,"t":"2026-10-08T11:10:00Z","v":602,"vw":39.24},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-08T11:20:00Z","v":200,"vw":39.19},{"c":39.3775,"h":39.3775,"l":39.3775,"n":1,"o":39.3775,"t":"2026-10-08T11:35:00Z","v":110,"vw":39.3775},{"c":39.31,"h":39.31,"l":39.31,"n":6,"o":39.31,"t":"2026-10-08T11:45:00Z","v":320,"vw":39.31},{"c":39.38,"h":39.38,"l":39.38,"n":8,"o":39.38,"t":"2026-10-08T11:55:00Z","v":602,"vw":39.38},{"c":39.3,"h":39.39,"l":39.3,"n":35,"o":39.39,"t":"2026-10-08T12:20:00Z","v":5278,"vw":39.337186},{"c":39.33,"h":39.4058,"l":39.33,"n":5,"o":39.4058,"t":"2026-10-08T12:30:00Z","v":251,"vw":39.3727},{"c":39.393,"h":39.393,"l":39.393,"n":1,"o":39.393,"t":"2026-10-08T12:35:00Z","v":160,"vw":39.393},{"c":39.34,"h":39.34,"l":39.34,"n":3,"o":39.34,"t":"2026-10-08T12:40:00Z","v":211,"vw":39.34},{"c":39.3759,"h":39.3759,"l":39.25,"n":14,"o":39.3,"t":"2026-10-08T12:45:00Z","v":10599,"vw":39.301382},{"c":39.3775,"h":39.3775,"l":39.3775,"n":3,"o":39.3775,"t":"2026-10-08T12:50:00Z","v":711,"vw":39.3775},{"c":39.2143,"h":39.2143,"l":39.2143,"n":1,"o":39.2143,"t":"2026-10-08T12:55:00Z","v":160,"vw":39.2143},{"c":39.35,"h":39.35,"l":39.35,"n":4,"o":39.35,"t":"2026-10-08T13:00:00Z","v":202,"vw":39.35},{"c":39.38,"h":39.39,"l":39.35,"n":42,"o":39.38,"t":"2026-10-08T13:10:00Z","v":3344,"vw":39.377569},{"c":39.39,"h":39.39,"l":39.31,"n":20,"o":39.3828,"t":"2026-10-08T13:15:00Z","v":2236,"vw":39.340819},{"c":39.41,"h":39.41,"l":39.37,"n":18,"o":39.37,"t":"2026-10-08T13:20:00Z","v":2213,"vw":39.382169},{"c":39.32,"h":39.36,"l":39.32,"n":60,"o":39.36,"t":"2026-10-08T13:25:00Z","v":1424,"vw":39.337217},{"c":39.305,"h":39.55,"l":39.26,"n":555,"o":39.31,"t":"2026-10-08T13:30:00Z","v":70462,"vw":39.323203},{"c":39.13,"h":39.3,"l":39.08,"n":819,"o":39.3,"t":"2026-10-08T13:35:00Z","v":85308,"vw":39.143713},{"c":39.18,"h":39.29,"l":39.04,"n":474,"o":39.1101,"t":"2026-10-08T13:40:00Z","v":30194,"vw":39.158693},{"c":39.34,"h":39.34,"l":39.19,"n":459,"o":39.195,"t":"2026-10-08T13:45:00Z","v":38548,"vw":39.243827},{"c":39.21,"h":39.32,"l":39.195,"n":330,"o":39.32,"t":"2026-10-08T13:50:00Z","v":34294,"vw":39.260557},{"c":39.14,"h":39.21,"l":39.14,"n":911,"o":39.21,"t":"2026-10-08T13:55:00Z","v":69202,"vw":39.17531},{"c":39.185,"h":39.19,"l":39.1,"n":824,"o":39.14,"t":"2026-10-08T14:00:00Z","v":66015,"vw":39.133639},{"c":39.21,"h":39.3,"l":39.19,"n":770,"o":39.195,"t":"2026-10-08T14:05:00Z","v":50189,"vw":39.236048},{"c":39.23,"h":39.3004,"l":39.17,"n":490,"o":39.23,"t":"2026-10-08T14:10:00Z","v":158391,"vw":39.183694},{"c":39.29,"h":39.31,"l":39.21,"n":376,"o":39.22,"t":"2026-10-08T14:15:00Z","v":22414,"vw":39.271863},{"c":39.32,"h":39.34,"l":39.27,"n":514,"o":39.29,"t":"2026-10-08T14:20:00Z","v":63319,"vw":39.299358},{"c":39.2807,"h":39.37,"l":39.28,"n":388,"o":39.32,"t":"2026-10-08T14:25:00Z","v":23953,"vw":39.331531},{"c":39.3,"h":39.31,"l":39.235,"n":643,"o":39.27,"t":"2026-10-08T14:30:00Z","v":47055,"vw":39.283574},{"c":39.16,"h":39.31,"l":39.16,"n":664,"o":39.3,"t":"2026-10-08T14:35:00Z","v":64861,"vw":39.230056},{"c":39.14,"h":39.18,"l":39.12,"n":981,"o":39.16,"t":"2026-10-08T14:40:00Z","v":100713,"vw":39.155613},{"c":39.14,"h":39.17,"l":39.13,"n":483,"o":39.145,"t":"2026-10-08T14:45:00Z","v":35430,"vw":39.156011},{"c":39.115,"h":39.17,"l":39.1,"n":559,"o":39.15,"t":"2026-10-08T14:50:00Z","v":59021,"vw":39.13632},{"c":39.08,"h":39.135,"l":39.08,"n":470,"o":39.115,"t":"2026-10-08T14:55:00Z","v":50830,"vw":39.108249},{"c":38.865,"h":39.085,"l":38.85,"n":1308,"o":39.08,"t":"2026-10-08T15:00:00Z","v":124712,"vw":38.945505},{"c":38.775,"h":38.8813,"l":38.75,"n":1093,"o":38.875,"t":"2026-10-08T15:05:00Z","v":98640,"vw":38.795758},{"c":38.69,"h":38.785,"l":38.69,"n":527,"o":38.78,"t":"2026-10-08T15:10:00Z","v":82785,"vw":38.724256},{"c":38.725,"h":38.74,"l":38.665,"n":532,"o":38.68,"t":"2026-10-08T15:15:00Z","v":55010,"vw":38.702731},{"c":38.715,"h":38.75,"l":38.69,"n":414,"o":38.725,"t":"2026-10-08T15:20:00Z","v":34410,"vw":38.725797},{"c":38.66,"h":38.72,"l":38.655,"n":471,"o":38.7147,"t":"2026-10-08T15:25:00Z","v":32987,"vw":38.69738},{"c":38.592,"h":38.66,"l":38.59,"n":616,"o":38.66,"t":"2026-10-08T15:30:00Z","v":67256,"vw":38.60943},{"c":38.565,"h":38.6099,"l":38.53,"n":578,"o":38.595,"t":"2026-10-08T15:35:00Z","v":52975,"vw":38.566995},{"c":38.625,"h":38.66,"l":38.565,"n":990,"o":38.565,"t":"2026-10-08T15:40:00Z","v":85534,"vw":38.607773},{"c":38.575,"h":38.64,"l":38.575,"n":902,"o":38.625,"t":"2026-10-08T15:45:00Z","v":79785,"vw":38.600813},{"c":38.555,"h":38.62,"l":38.555,"n":1088,"o":38.575,"t":"2026-10-08T15:50:00Z","v":87082,"vw":38.582815},{"c":38.55,"h":38.56,"l":38.525,"n":771,"o":38.555,"t":"2026-10-08T15:55:00Z","v":67055,"vw":38.541611},{"c":38.508,"h":38.57,"l":38.495,"n":1009,"o":38.565,"t":"2026-10-08T16:00:00Z","v":101873,"vw":38.522764},{"c":38.555,"h":38.575,"l":38.47,"n":706,"o":38.5,"t":"2026-10-08T16:05:00Z","v":69124,"vw":38.508718},{"c":38.525,"h":38.6,"l":38.52,"n":800,"o":38.555,"t":"2026-10-08T16:10:00Z","v":73393,"vw":38.558189},{"c":38.555,"h":38.9195,"l":38.5,"n":1259,"o":38.525,"t":"2026-10-08T16:15:00Z","v":103315,"vw":38.592243},{"c":38.61,"h":38.628,"l":38.545,"n":999,"o":38.57,"t":"2026-10-08T16:20:00Z","v":81333,"vw":38.597792},{"c":38.55,"h":38.62,"l":38.545,"n":854,"o":38.61,"t":"2026-10-08T16:25:00Z","v":70186,"vw":38.586258},{"c":38.53,"h":38.57,"l":38.5,"n":452,"o":38.54,"t":"2026-10-08T16:30:00Z","v":34355,"vw":38.53909},{"c":38.455,"h":38.55,"l":38.375,"n":791,"o":38.54,"t":"2026-10-08T16:35:00Z","v":51669,"vw":38.465458},{"c":38.47,"h":38.56,"l":38.45,"n":298,"o":38.45,"t":"2026-10-08T16:40:00Z","v":18211,"vw":38.510931},{"c":38.36,"h":38.47,"l":38.355,"n":493,"o":38.465,"t":"2026-10-08T16:45:00Z","v":46603,"vw":38.414084},{"c":38.31,"h":38.4,"l":38.27,"n":727,"o":38.36,"t":"2026-10-08T16:50:00Z","v":66870,"vw":38.331058},{"c":38.315,"h":38.39,"l":38.28,"n":544,"o":38.32,"t":"2026-10-08T16:55:00Z","v":43059,"vw":38.311078},{"c":38.1923,"h":38.32,"l":38.18,"n":857,"o":38.305,"t":"2026-10-08T17:00:00Z","v":76501,"vw":38.24826},{"c":38.25,"h":38.28,"l":38.155,"n":540,"o":38.2,"t":"2026-10-08T17:05:00Z","v":43229,"vw":38.226617},{"c":38.37,"h":38.4,"l":38.22,"n":699,"o":38.245,"t":"2026-10-08T17:10:00Z","v":94936,"vw":38.342642},{"c":38.2869,"h":38.38,"l":38.26,"n":864,"o":38.3635,"t":"2026-10-08T17:15:00Z","v":75458,"vw":38.31464},{"c":38.22,"h":38.2795,"l":38.18,"n":387,"o":38.275,"t":"2026-10-08T17:20:00Z","v":38186,"vw":38.209429},{"c":38.15,"h":38.255,"l":38.095,"n":805,"o":38.225,"t":"2026-10-08T17:25:00Z","v":77419,"vw":38.142421},{"c":38.2,"h":38.27,"l":38.125,"n":445,"o":38.15,"t":"2026-10-08T17:30:00Z","v":30953,"vw":38.209562},{"c":38.215,"h":38.22,"l":38.13,"n":778,"o":38.205,"t":"2026-10-08T17:35:00Z","v":58758,"vw":38.165639},{"c":38.24,"h":38.265,"l":38.16,"n":778,"o":38.21,"t":"2026-10-08T17:40:00Z","v":65808,"vw":38.211821},{"c":38.13,"h":38.24,"l":38.13,"n":1242,"o":38.24,"t":"2026-10-08T17:45:00Z","v":82989,"vw":38.172621},{"c":38.115,"h":38.13,"l":38.09,"n":612,"o":38.13,"t":"2026-10-08T17:50:00Z","v":75751,"vw":38.107909},{"c":38.15,"h":38.175,"l":38.1,"n":569,"o":38.11,"t":"2026-10-08T17:55:00Z","v":48653,"vw":38.1361},{"c":38.16,"h":38.205,"l":38.14,"n":412,"o":38.15,"t":"2026-10-08T18:00:00Z","v":30435,"vw":38.176793},{"c":38.1,"h":38.16,"l":38.1,"n":353,"o":38.16,"t":"2026-10-08T18:05:00Z","v":22524,"vw":38.140169},{"c":38.17,"h":38.18,"l":38.1,"n":244,"o":38.105,"t":"2026-10-08T18:10:00Z","v":32102,"vw":38.129422},{"c":38.25,"h":38.275,"l":38.16,"n":314,"o":38.16,"t":"2026-10-08T18:15:00Z","v":30744,"vw":38.238207},{"c":38.35,"h":38.35,"l":38.22,"n":654,"o":38.255,"t":"2026-10-08T18:20:00Z","v":90102,"vw":38.240017},{"c":38.3197,"h":38.355,"l":38.28,"n":612,"o":38.355,"t":"2026-10-08T18:25:00Z","v":48561,"vw":38.315767},{"c":38.255,"h":38.33,"l":38.255,"n":324,"o":38.32,"t":"2026-10-08T18:30:00Z","v":22017,"vw":38.303073},{"c":38.22,"h":38.275,"l":38.205,"n":472,"o":38.255,"t":"2026-10-08T18:35:00Z","v":35854,"vw":38.229954},{"c":38.24,"h":38.26,"l":38.2243,"n":262,"o":38.245,"t":"2026-10-08T18:40:00Z","v":12664,"vw":38.23833},{"c":38.24,"h":38.25,"l":38.215,"n":457,"o":38.25,"t":"2026-10-08T18:45:00Z","v":27628,"vw":38.227077},{"c":38.24,"h":38.275,"l":38.22,"n":339,"o":38.238,"t":"2026-10-08T18:50:00Z","v":21724,"vw":38.243629},{"c":38.215,"h":38.26,"l":38.215,"n":456,"o":38.24,"t":"2026-10-08T18:55:00Z","v":35676,"vw":38.248127},{"c":38.215,"h":38.225,"l":38.185,"n":426,"o":38.21,"t":"2026-10-08T19:00:00Z","v":30156,"vw":38.204636},{"c":38.18,"h":38.235,"l":38.175,"n":516,"o":38.22,"t":"2026-10-08T19:05:00Z","v":51793,"vw":38.211973},{"c":38.195,"h":38.205,"l":38.175,"n":366,"o":38.18,"t":"2026-10-08T19:10:00Z","v":28445,"vw":38.187307},{"c":38.195,"h":38.205,"l":38.155,"n":497,"o":38.195,"t":"2026-10-08T19:15:00Z","v":42217,"vw":38.183821},{"c":38.375,"h":38.375,"l":38.2,"n":503,"o":38.2,"t":"2026-10-08T19:20:00Z","v":40669,"vw":38.283307},{"c":38.305,"h":38.38,"l":38.295,"n":943,"o":38.37,"t":"2026-10-08T19:25:00Z","v":91844,"vw":38.341337},{"c":38.275,"h":38.315,"l":38.27,"n":784,"o":38.305,"t":"2026-10-08T19:30:00Z","v":73821,"vw":38.294686},{"c":38.335,"h":38.36,"l":38.275,"n":933,"o":38.275,"t":"2026-10-08T19:35:00Z","v":117562,"vw":38.316897},{"c":38.355,"h":38.375,"l":38.33,"n":840,"o":38.34,"t":"2026-10-08T19:40:00Z","v":80525,"vw":38.355242},{"c":38.445,"h":38.4599,"l":38.355,"n":733,"o":38.355,"t":"2026-10-08T19:45:00Z","v":62071,"vw":38.404318},{"c":38.455,"h":38.485,"l":38.425,"n":850,"o":38.45,"t":"2026-10-08T19:50:00Z","v":63015,"vw":38.451966},{"c":38.5,"h":38.59,"l":38.44,"n":2920,"o":38.455,"t":"2026-10-08T19:55:00Z","v":339149,"vw":38.548284},{"c":38.5,"h":38.56,"l":38.49,"n":70,"o":38.56,"t":"2026-10-08T20:00:00Z","v":186518,"vw":38.559142},{"c":38.5913,"h":38.744,"l":38.5913,"n":4,"o":38.744,"t":"2026-10-08T20:05:00Z","v":3301,"vw":38.595994},{"c":38.96,"h":38.96,"l":38.96,"n":3,"o":38.96,"t":"2026-10-08T20:40:00Z","v":173,"vw":38.96},{"c":38.68,"h":38.68,"l":38.68,"n":9,"o":38.68,"t":"2026-10-08T21:05:00Z","v":566,"vw":38.68},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-08T21:15:00Z","v":133,"vw":38.68},{"c":38.68,"h":38.68,"l":38.68,"n":9,"o":38.68,"t":"2026-10-08T21:20:00Z","v":135,"vw":38.68},{"c":38.8659,"h":38.8659,"l":38.8659,"n":7,"o":38.8659,"t":"2026-10-08T21:25:00Z","v":229,"vw":38.8659},{"c":38.69,"h":38.69,"l":38.69,"n":4,"o":38.69,"t":"2026-10-08T21:30:00Z","v":182,"vw":38.69},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-08T21:45:00Z","v":112,"vw":38.68},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-08T22:00:00Z","v":111,"vw":38.9},{"c":38.79,"h":38.79,"l":38.79,"n":2,"o":38.79,"t":"2026-10-08T22:15:00Z","v":600,"vw":38.79},{"c":38.83,"h":38.83,"l":38.83,"n":1,"o":38.83,"t":"2026-10-08T22:20:00Z","v":250,"vw":38.83},{"c":38.8197,"h":38.8197,"l":38.8197,"n":1,"o":38.8197,"t":"2026-10-08T22:30:00Z","v":500,"vw":38.8197},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-08T22:50:00Z","v":100,"vw":38.79},{"c":38.83,"h":38.83,"l":38.79,"n":13,"o":38.79,"t":"2026-10-08T23:00:00Z","v":512,"vw":38.817666},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-08T23:10:00Z","v":108,"vw":38.68},{"c":38.72,"h":38.72,"l":38.72,"n":7,"o":38.72,"t":"2026-10-08T23:20:00Z","v":302,"vw":38.72},{"c":38.75,"h":38.75,"l":38.75,"n":2,"o":38.75,"t":"2026-10-08T23:35:00Z","v":298,"vw":38.75},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-08T23:55:00Z","v":201,"vw":38.68},{"c":38.95,"h":39.19,"l":38.9,"n":65,"o":38.94,"t":"2026-10-09T08:00:00Z","v":6918,"vw":39.073871},{"c":38.92,"h":38.95,"l":38.92,"n":12,"o":38.95,"t":"2026-10-09T08:05:00Z","v":698,"vw":38.933333},{"c":38.97,"h":38.97,"l":38.95,"n":57,"o":38.96,"t":"2026-10-09T08:10:00Z","v":7125,"vw":38.966654},{"c":39.04,"h":39.04,"l":39.04,"n":3,"o":39.04,"t":"2026-10-09T10:35:00Z","v":196,"vw":39.04},{"c":39,"h":39.03,"l":39,"n":7,"o":39.03,"t":"2026-10-09T10:40:00Z","v":1602,"vw":39.004281},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-10-09T11:05:00Z","v":505,"vw":39.04},{"c":39.0259,"h":39.0259,"l":39.01,"n":5,"o":39.01,"t":"2026-10-09T11:15:00Z","v":425,"vw":39.01795},{"c":39.095,"h":39.1469,"l":39.01,"n":16,"o":39.1469,"t":"2026-10-09T11:30:00Z","v":2158,"vw":39.037374},{"c":39.0387,"h":39.0387,"l":39.0387,"n":1,"o":39.0387,"t":"2026-10-09T11:40:00Z","v":300,"vw":39.0387},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-09T11:45:00Z","v":100,"vw":39.1},{"c":39.04,"h":39.04,"l":39.04,"n":4,"o":39.04,"t":"2026-10-09T12:15:00Z","v":131,"vw":39.04},{"c":39.03,"h":39.1523,"l":39.03,"n":5,"o":39.1523,"t":"2026-10-09T12:20:00Z","v":207,"vw":39.09115},{"c":38.95,"h":39,"l":38.95,"n":22,"o":39,"t":"2026-10-09T12:50:00Z","v":1120,"vw":38.992459},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-09T13:05:00Z","v":100,"vw":39.05},{"c":39,"h":39.05,"l":39,"n":7,"o":39.05,"t":"2026-10-09T13:15:00Z","v":615,"vw":39.041667},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-10-09T13:20:00Z","v":100,"vw":39.06},{"c":39.06,"h":39.06,"l":39.02,"n":14,"o":39.03,"t":"2026-10-09T13:25:00Z","v":1435,"vw":39.037391},{"c":38.52,"h":39.15,"l":38.52,"n":712,"o":38.955,"t":"2026-10-09T13:30:00Z","v":74855,"vw":38.875183},{"c":38.77,"h":38.78,"l":38.46,"n":821,"o":38.5094,"t":"2026-10-09T13:35:00Z","v":88535,"vw":38.616369},{"c":38.665,"h":38.82,"l":38.64,"n":801,"o":38.75,"t":"2026-10-09T13:40:00Z","v":63890,"vw":38.717234},{"c":38.58,"h":38.67,"l":38.5,"n":796,"o":38.665,"t":"2026-10-09T13:45:00Z","v":67156,"vw":38.62349},{"c":38.5779,"h":38.62,"l":38.54,"n":597,"o":38.585,"t":"2026-10-09T13:50:00Z","v":64629,"vw":38.581618},{"c":38.64,"h":38.66,"l":38.53,"n":417,"o":38.54,"t":"2026-10-09T13:55:00Z","v":26930,"vw":38.59979},{"c":38.59,"h":38.65,"l":38.55,"n":804,"o":38.64,"t":"2026-10-09T14:00:00Z","v":68184,"vw":38.583724},{"c":38.57,"h":38.67,"l":38.57,"n":690,"o":38.6,"t":"2026-10-09T14:05:00Z","v":58216,"vw":38.624285},{"c":38.54,"h":38.595,"l":38.51,"n":412,"o":38.58,"t":"2026-10-09T14:10:00Z","v":32734,"vw":38.557947},{"c":38.55,"h":38.5899,"l":38.528,"n":332,"o":38.54,"t":"2026-10-09T14:15:00Z","v":36623,"vw":38.555388},{"c":38.52,"h":38.55,"l":38.505,"n":290,"o":38.5499,"t":"2026-10-09T14:20:00Z","v":17655,"vw":38.522353},{"c":38.6,"h":38.62,"l":38.5199,"n":337,"o":38.52,"t":"2026-10-09T14:25:00Z","v":26256,"vw":38.574066},{"c":38.615,"h":38.62,"l":38.575,"n":265,"o":38.59,"t":"2026-10-09T14:30:00Z","v":21250,"vw":38.596094},{"c":38.57,"h":38.62,"l":38.57,"n":230,"o":38.61,"t":"2026-10-09T14:35:00Z","v":15034,"vw":38.602017},{"c":38.65,"h":38.65,"l":38.56,"n":342,"o":38.57,"t":"2026-10-09T14:40:00Z","v":22943,"vw":38.618915},{"c":38.62,"h":38.67,"l":38.615,"n":420,"o":38.65,"t":"2026-10-09T14:45:00Z","v":25529,"vw":38.644033},{"c":38.73,"h":38.75,"l":38.635,"n":373,"o":38.635,"t":"2026-10-09T14:50:00Z","v":31176,"vw":38.706997},{"c":38.74,"h":38.79,"l":38.73,"n":322,"o":38.73,"t":"2026-10-09T14:55:00Z","v":19259,"vw":38.758943},{"c":38.905,"h":38.935,"l":38.64,"n":669,"o":38.74,"t":"2026-10-09T15:00:00Z","v":282256,"vw":38.680114},{"c":38.81,"h":38.9,"l":38.77,"n":455,"o":38.9,"t":"2026-10-09T15:05:00Z","v":40342,"vw":38.807935},{"c":38.85,"h":38.87,"l":38.81,"n":332,"o":38.81,"t":"2026-10-09T15:10:00Z","v":22535,"vw":38.83692},{"c":38.9184,"h":38.945,"l":38.845,"n":383,"o":38.85,"t":"2026-10-09T15:15:00Z","v":29486,"vw":38.898733},{"c":38.945,"h":38.95,"l":38.9,"n":371,"o":38.9,"t":"2026-10-09T15:20:00Z","v":26266,"vw":38.928611},{"c":38.86,"h":38.95,"l":38.84,"n":373,"o":38.95,"t":"2026-10-09T15:25:00Z","v":21129,"vw":38.887128},{"c":38.88,"h":38.94,"l":38.86,"n":316,"o":38.86,"t":"2026-10-09T15:30:00Z","v":31711,"vw":38.907573},{"c":38.9135,"h":38.935,"l":38.86,"n":387,"o":38.89,"t":"2026-10-09T15:35:00Z","v":38800,"vw":38.892727},{"c":38.85,"h":38.95,"l":38.8493,"n":399,"o":38.92,"t":"2026-10-09T15:40:00Z","v":34360,"vw":38.926958},{"c":38.84,"h":38.87,"l":38.82,"n":270,"o":38.86,"t":"2026-10-09T15:45:00Z","v":17137,"vw":38.852307},{"c":38.825,"h":38.87,"l":38.81,"n":175,"o":38.84,"t":"2026-10-09T15:50:00Z","v":16015,"vw":38.836386},{"c":38.76,"h":38.82,"l":38.75,"n":186,"o":38.82,"t":"2026-10-09T15:55:00Z","v":8198,"vw":38.788906},{"c":38.76,"h":38.76,"l":38.72,"n":291,"o":38.74,"t":"2026-10-09T16:00:00Z","v":17509,"vw":38.743163},{"c":38.72,"h":38.79,"l":38.72,"n":223,"o":38.78,"t":"2026-10-09T16:05:00Z","v":11640,"vw":38.766308},{"c":38.7448,"h":38.76,"l":38.7199,"n":186,"o":38.72,"t":"2026-10-09T16:10:00Z","v":8240,"vw":38.737815},{"c":38.705,"h":38.76,"l":38.695,"n":236,"o":38.75,"t":"2026-10-09T16:15:00Z","v":17498,"vw":38.733205},{"c":38.705,"h":38.715,"l":38.67,"n":210,"o":38.715,"t":"2026-10-09T16:20:00Z","v":10293,"vw":38.689226},{"c":38.745,"h":38.745,"l":38.705,"n":253,"o":38.715,"t":"2026-10-09T16:25:00Z","v":22599,"vw":38.721555},{"c":38.7499,"h":38.7799,"l":38.745,"n":187,"o":38.745,"t":"2026-10-09T16:30:00Z","v":16817,"vw":38.759649},{"c":38.765,"h":38.79,"l":38.75,"n":213,"o":38.75,"t":"2026-10-09T16:35:00Z","v":15764,"vw":38.770175},{"c":38.748,"h":38.765,"l":38.74,"n":365,"o":38.76,"t":"2026-10-09T16:40:00Z","v":26044,"vw":38.749127},{"c":38.78,"h":38.785,"l":38.745,"n":179,"o":38.745,"t":"2026-10-09T16:45:00Z","v":20339,"vw":38.770811},{"c":38.7201,"h":38.81,"l":38.7201,"n":170,"o":38.78,"t":"2026-10-09T16:50:00Z","v":7670,"vw":38.766523},{"c":38.72,"h":38.735,"l":38.72,"n":130,"o":38.7224,"t":"2026-10-09T16:55:00Z","v":9827,"vw":38.730649},{"c":38.76,"h":38.76,"l":38.715,"n":173,"o":38.715,"t":"2026-10-09T17:00:00Z","v":12520,"vw":38.739265},{"c":38.685,"h":38.73,"l":38.68,"n":167,"o":38.7258,"t":"2026-10-09T17:05:00Z","v":7750,"vw":38.69828},{"c":38.665,"h":38.68,"l":38.64,"n":473,"o":38.68,"t":"2026-10-09T17:10:00Z","v":47389,"vw":38.661199},{"c":38.71,"h":38.71,"l":38.67,"n":178,"o":38.675,"t":"2026-10-09T17:15:00Z","v":11810,"vw":38.684865},{"c":38.715,"h":38.715,"l":38.695,"n":137,"o":38.71,"t":"2026-10-09T17:20:00Z","v":8608,"vw":38.707225},{"c":38.71,"h":38.715,"l":38.69,"n":139,"o":38.7,"t":"2026-10-09T17:25:00Z","v":14594,"vw":38.700848},{"c":38.74,"h":38.77,"l":38.705,"n":230,"o":38.705,"t":"2026-10-09T17:30:00Z","v":15252,"vw":38.748106},{"c":38.75,"h":38.77,"l":38.735,"n":139,"o":38.7451,"t":"2026-10-09T17:35:00Z","v":5965,"vw":38.753876},{"c":38.78,"h":38.795,"l":38.745,"n":115,"o":38.745,"t":"2026-10-09T17:40:00Z","v":4654,"vw":38.769258},{"c":38.8168,"h":38.83,"l":38.78,"n":313,"o":38.78,"t":"2026-10-09T17:45:00Z","v":7454,"vw":38.814618},{"c":38.905,"h":38.905,"l":38.8182,"n":257,"o":38.8182,"t":"2026-10-09T17:50:00Z","v":21686,"vw":38.871911},{"c":38.93,"h":38.94,"l":38.9,"n":152,"o":38.905,"t":"2026-10-09T17:55:00Z","v":8930,"vw":38.916787},{"c":38.945,"h":38.965,"l":38.91,"n":211,"o":38.91,"t":"2026-10-09T18:00:00Z","v":16284,"vw":38.944211},{"c":38.99,"h":38.9959,"l":38.94,"n":158,"o":38.9473,"t":"2026-10-09T18:05:00Z","v":12750,"vw":38.97406},{"c":39.01,"h":39.0251,"l":38.99,"n":189,"o":39,"t":"2026-10-09T18:10:00Z","v":17533,"vw":39.002603},{"c":39.02,"h":39.0395,"l":39,"n":139,"o":39.01,"t":"2026-10-09T18:15:00Z","v":5640,"vw":39.019305},{"c":38.9697,"h":39.02,"l":38.96,"n":353,"o":39.0199,"t":"2026-10-09T18:20:00Z","v":69289,"vw":38.98251},{"c":38.905,"h":38.96,"l":38.905,"n":248,"o":38.96,"t":"2026-10-09T18:25:00Z","v":17566,"vw":38.941889},{"c":38.89,"h":38.919,"l":38.865,"n":260,"o":38.909,"t":"2026-10-09T18:30:00Z","v":31919,"vw":38.886769},{"c":38.89,"h":38.9,"l":38.87,"n":157,"o":38.89,"t":"2026-10-09T18:35:00Z","v":11273,"vw":38.878131},{"c":38.86,"h":38.8999,"l":38.86,"n":243,"o":38.89,"t":"2026-10-09T18:40:00Z","v":28088,"vw":38.880659},{"c":38.96,"h":38.96,"l":38.87,"n":304,"o":38.87,"t":"2026-10-09T18:45:00Z","v":23186,"vw":38.903964},{"c":38.955,"h":39,"l":38.935,"n":492,"o":38.97,"t":"2026-10-09T18:50:00Z","v":73465,"vw":38.956248},{"c":38.905,"h":38.955,"l":38.875,"n":426,"o":38.955,"t":"2026-10-09T18:55:00Z","v":39365,"vw":38.929405},{"c":38.95,"h":38.96,"l":38.905,"n":280,"o":38.9063,"t":"2026-10-09T19:00:00Z","v":34397,"vw":38.935005},{"c":38.93,"h":38.97,"l":38.92,"n":161,"o":38.96,"t":"2026-10-09T19:05:00Z","v":9716,"vw":38.941961},{"c":38.925,"h":38.95,"l":38.925,"n":367,"o":38.935,"t":"2026-10-09T19:10:00Z","v":14682,"vw":38.938374},{"c":38.915,"h":38.915,"l":38.885,"n":188,"o":38.915,"t":"2026-10-09T19:15:00Z","v":23579,"vw":38.907306},{"c":38.88,"h":38.915,"l":38.875,"n":295,"o":38.915,"t":"2026-10-09T19:20:00Z","v":26548,"vw":38.900175},{"c":38.875,"h":38.895,"l":38.86,"n":380,"o":38.87,"t":"2026-10-09T19:25:00Z","v":43139,"vw":38.872029},{"c":38.875,"h":38.906,"l":38.865,"n":336,"o":38.875,"t":"2026-10-09T19:30:00Z","v":25709,"vw":38.886291},{"c":38.885,"h":38.885,"l":38.86,"n":273,"o":38.875,"t":"2026-10-09T19:35:00Z","v":19064,"vw":38.872556},{"c":38.9,"h":38.9,"l":38.87,"n":239,"o":38.8815,"t":"2026-10-09T19:40:00Z","v":20291,"vw":38.886971},{"c":38.86,"h":38.9,"l":38.84,"n":602,"o":38.89,"t":"2026-10-09T19:45:00Z","v":62264,"vw":38.871203},{"c":38.88,"h":38.88,"l":38.825,"n":569,"o":38.85,"t":"2026-10-09T19:50:00Z","v":62702,"vw":38.8471},{"c":38.89,"h":38.925,"l":38.86,"n":1351,"o":38.88,"t":"2026-10-09T19:55:00Z","v":172535,"vw":38.894639},{"c":38.9,"h":38.9,"l":38.9,"n":14,"o":38.9,"t":"2026-10-09T20:00:00Z","v":116773,"vw":38.9},{"c":38.86,"h":38.86,"l":38.86,"n":8,"o":38.86,"t":"2026-10-09T20:40:00Z","v":309,"vw":38.86},{"c":38.8,"h":38.82,"l":38.8,"n":41,"o":38.82,"t":"2026-10-09T20:45:00Z","v":1603,"vw":38.815588},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-10-09T20:50:00Z","v":234,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-09T21:00:00Z","v":643,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":7,"o":38.8,"t":"2026-10-09T21:05:00Z","v":517,"vw":38.8},{"c":38.76,"h":38.76,"l":38.76,"n":5,"o":38.76,"t":"2026-10-09T21:10:00Z","v":303,"vw":38.76},{"c":38.8,"h":38.8,"l":38.8,"n":3,"o":38.8,"t":"2026-10-09T21:20:00Z","v":102,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-09T21:25:00Z","v":2800,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-09T21:30:00Z","v":185,"vw":38.8},{"c":38.7111,"h":38.7111,"l":38.7111,"n":1,"o":38.7111,"t":"2026-10-09T21:35:00Z","v":100,"vw":38.7111},{"c":38.8,"h":38.8,"l":38.8,"n":8,"o":38.8,"t":"2026-10-09T21:40:00Z","v":640,"vw":38.8},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-09T21:45:00Z","v":324,"vw":38.8},{"c":38.7991,"h":38.7991,"l":38.7991,"n":1,"o":38.7991,"t":"2026-10-09T22:05:00Z","v":100,"vw":38.7991},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-09T23:00:00Z","v":100,"vw":38.79},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-09T23:20:00Z","v":100,"vw":38.8},{"c":38.7787,"h":38.8,"l":38.7787,"n":5,"o":38.79,"t":"2026-10-09T23:40:00Z","v":4206,"vw":38.789636},{"c":38.78,"h":38.8,"l":38.78,"n":4,"o":38.8,"t":"2026-10-09T23:50:00Z","v":4000,"vw":38.794975},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-09T23:55:00Z","v":100,"vw":38.79},{"c":38.9,"h":39.06,"l":38.76,"n":79,"o":39.06,"t":"2026-10-12T08:00:00Z","v":2671,"vw":38.881438},{"c":38.7,"h":38.7,"l":38.7,"n":21,"o":38.7,"t":"2026-10-12T08:05:00Z","v":201,"vw":38.7},{"c":38.74,"h":38.74,"l":38.73,"n":5,"o":38.73,"t":"2026-10-12T08:20:00Z","v":700,"vw":38.734949},{"c":38.65,"h":38.66,"l":38.65,"n":3,"o":38.66,"t":"2026-10-12T09:20:00Z","v":212,"vw":38.655},{"c":38.63,"h":38.63,"l":38.63,"n":7,"o":38.63,"t":"2026-10-12T10:55:00Z","v":258,"vw":38.63},{"c":38.61,"h":38.65,"l":38.61,"n":10,"o":38.65,"t":"2026-10-12T11:15:00Z","v":1303,"vw":38.6445},{"c":38.61,"h":38.61,"l":38.61,"n":10,"o":38.61,"t":"2026-10-12T12:25:00Z","v":325,"vw":38.61},{"c":38.6,"h":38.6,"l":38.6,"n":12,"o":38.6,"t":"2026-10-12T12:30:00Z","v":486,"vw":38.6},{"c":38.55,"h":38.56,"l":38.55,"n":18,"o":38.56,"t":"2026-10-12T12:35:00Z","v":414,"vw":38.552825},{"c":38.59,"h":38.59,"l":38.59,"n":11,"o":38.59,"t":"2026-10-12T12:40:00Z","v":750,"vw":38.59},{"c":38.48,"h":38.51,"l":38.48,"n":29,"o":38.51,"t":"2026-10-12T13:15:00Z","v":900,"vw":38.488365},{"c":38.59,"h":38.59,"l":38.58,"n":9,"o":38.58,"t":"2026-10-12T13:20:00Z","v":1002,"vw":38.5875},{"c":38.45,"h":38.4507,"l":38.42,"n":363,"o":38.4507,"t":"2026-10-12T13:25:00Z","v":4441,"vw":38.445986},{"c":38.03,"h":38.5628,"l":37.98,"n":1608,"o":38.45,"t":"2026-10-12T13:30:00Z","v":169922,"vw":38.179803},{"c":38.05,"h":38.06,"l":37.9,"n":697,"o":38.03,"t":"2026-10-12T13:35:00Z","v":70317,"vw":38.003499},{"c":38.09,"h":38.17,"l":38,"n":832,"o":38.0486,"t":"2026-10-12T13:40:00Z","v":54188,"vw":38.102317},{"c":38.15,"h":38.23,"l":38.08,"n":479,"o":38.09,"t":"2026-10-12T13:45:00Z","v":25625,"vw":38.149324},{"c":38.025,"h":38.19,"l":38.02,"n":522,"o":38.15,"t":"2026-10-12T13:50:00Z","v":38350,"vw":38.111131},{"c":38.08,"h":38.115,"l":38.03,"n":382,"o":38.03,"t":"2026-10-12T13:55:00Z","v":31205,"vw":38.072443},{"c":38.02,"h":38.11,"l":37.99,"n":385,"o":38.07,"t":"2026-10-12T14:00:00Z","v":23878,"vw":38.05078},{"c":37.98,"h":38.0601,"l":37.9595,"n":673,"o":38.02,"t":"2026-10-12T14:05:00Z","v":85197,"vw":38.011386},{"c":38.095,"h":38.115,"l":37.98,"n":659,"o":37.985,"t":"2026-10-12T14:10:00Z","v":74504,"vw":38.060734},{"c":38.06,"h":38.115,"l":37.99,"n":623,"o":38.1,"t":"2026-10-12T14:15:00Z","v":65167,"vw":38.086338},{"c":38.01,"h":38.07,"l":37.99,"n":312,"o":38.07,"t":"2026-10-12T14:20:00Z","v":26662,"vw":38.021291},{"c":37.97,"h":38.025,"l":37.965,"n":356,"o":38.01,"t":"2026-10-12T14:25:00Z","v":31241,"vw":37.988269},{"c":37.915,"h":38.005,"l":37.915,"n":362,"o":37.9651,"t":"2026-10-12T14:30:00Z","v":27003,"vw":37.970066},{"c":37.99,"h":38.005,"l":37.93,"n":521,"o":37.93,"t":"2026-10-12T14:35:00Z","v":52894,"vw":37.971743},{"c":37.96,"h":38.045,"l":37.96,"n":360,"o":37.99,"t":"2026-10-12T14:40:00Z","v":65391,"vw":38.001978},{"c":37.93,"h":37.995,"l":37.93,"n":323,"o":37.9651,"t":"2026-10-12T14:45:00Z","v":22440,"vw":37.963763},{"c":37.97,"h":37.995,"l":37.94,"n":373,"o":37.94,"t":"2026-10-12T14:50:00Z","v":28164,"vw":37.968838},{"c":37.97,"h":38.0077,"l":37.965,"n":253,"o":37.97,"t":"2026-10-12T14:55:00Z","v":16560,"vw":37.982006},{"c":38.015,"h":38.02,"l":37.95,"n":302,"o":37.965,"t":"2026-10-12T15:00:00Z","v":25500,"vw":37.996785},{"c":38.03,"h":38.05,"l":38.01,"n":322,"o":38.015,"t":"2026-10-12T15:05:00Z","v":24306,"vw":38.026946},{"c":38.01,"h":38.05,"l":38.01,"n":321,"o":38.025,"t":"2026-10-12T15:10:00Z","v":30490,"vw":38.033598},{"c":38.03,"h":38.045,"l":38.015,"n":265,"o":38.015,"t":"2026-10-12T15:15:00Z","v":17566,"vw":38.034592},{"c":38.01,"h":38.05,"l":38.005,"n":228,"o":38.0248,"t":"2026-10-12T15:20:00Z","v":12271,"vw":38.026167},{"c":38.015,"h":38.035,"l":37.99,"n":338,"o":38.01,"t":"2026-10-12T15:25:00Z","v":27498,"vw":38.017629},{"c":38.025,"h":38.0298,"l":37.9948,"n":266,"o":38.0298,"t":"2026-10-12T15:30:00Z","v":25995,"vw":38.015874},{"c":38.015,"h":38.05,"l":38.01,"n":320,"o":38.03,"t":"2026-10-12T15:35:00Z","v":24652,"vw":38.028898},{"c":38.02,"h":38.06,"l":38.015,"n":479,"o":38.02,"t":"2026-10-12T15:40:00Z","v":53401,"vw":38.039901},{"c":38.035,"h":38.045,"l":37.995,"n":316,"o":38.01,"t":"2026-10-12T15:45:00Z","v":23207,"vw":38.024786},{"c":38.06,"h":38.07,"l":38.02,"n":331,"o":38.035,"t":"2026-10-12T15:50:00Z","v":37840,"vw":38.04755},{"c":38.02,"h":38.075,"l":38.01,"n":203,"o":38.05,"t":"2026-10-12T15:55:00Z","v":13974,"vw":38.041099},{"c":38.07,"h":38.07,"l":38.02,"n":260,"o":38.02,"t":"2026-10-12T16:00:00Z","v":17653,"vw":38.042291},{"c":38.09,"h":38.17,"l":38.07,"n":769,"o":38.0759,"t":"2026-10-12T16:05:00Z","v":280415,"vw":38.156628},{"c":38.045,"h":38.09,"l":38.045,"n":229,"o":38.085,"t":"2026-10-12T16:10:00Z","v":12329,"vw":38.075679},{"c":38.05,"h":38.06,"l":38.03,"n":187,"o":38.05,"t":"2026-10-12T16:15:00Z","v":7894,"vw":38.041814},{"c":38.07,"h":38.0799,"l":38.04,"n":241,"o":38.055,"t":"2026-10-12T16:20:00Z","v":41177,"vw":38.059118},{"c":38.06,"h":38.09,"l":38.06,"n":223,"o":38.07,"t":"2026-10-12T16:25:00Z","v":19324,"vw":38.07389},{"c":38.06,"h":38.09,"l":38.055,"n":218,"o":38.055,"t":"2026-10-12T16:30:00Z","v":26476,"vw":38.066966},{"c":38.055,"h":38.066,"l":38.055,"n":153,"o":38.06,"t":"2026-10-12T16:35:00Z","v":9669,"vw":38.0604},{"c":38.045,"h":38.1,"l":38.03,"n":377,"o":38.06,"t":"2026-10-12T16:40:00Z","v":37245,"vw":38.077843},{"c":38.03,"h":38.06,"l":38.03,"n":140,"o":38.045,"t":"2026-10-12T16:45:00Z","v":8223,"vw":38.046671},{"c":37.93,"h":38.02,"l":37.93,"n":298,"o":38.02,"t":"2026-10-12T16:50:00Z","v":13247,"vw":37.967066},{"c":37.96,"h":37.96,"l":37.925,"n":117,"o":37.935,"t":"2026-10-12T16:55:00Z","v":6562,"vw":37.940744},{"c":37.98,"h":37.99,"l":37.935,"n":167,"o":37.955,"t":"2026-10-12T17:00:00Z","v":10385,"vw":37.959258},{"c":38.045,"h":38.045,"l":37.9801,"n":120,"o":37.985,"t":"2026-10-12T17:05:00Z","v":8272,"vw":38.016982},{"c":38.06,"h":38.09,"l":38.0501,"n":190,"o":38.065,"t":"2026-10-12T17:10:00Z","v":13609,"vw":38.065738},{"c":38.045,"h":38.055,"l":38.02,"n":90,"o":38.055,"t":"2026-10-12T17:15:00Z","v":5989,"vw":38.036725},{"c":38.04,"h":38.07,"l":38.04,"n":84,"o":38.05,"t":"2026-10-12T17:20:00Z","v":5112,"vw":38.050911},{"c":37.965,"h":38.025,"l":37.955,"n":204,"o":38.025,"t":"2026-10-12T17:25:00Z","v":12700,"vw":37.980506},{"c":37.91,"h":37.965,"l":37.91,"n":237,"o":37.965,"t":"2026-10-12T17:30:00Z","v":18656,"vw":37.942205},{"c":37.8797,"h":37.925,"l":37.865,"n":506,"o":37.915,"t":"2026-10-12T17:35:00Z","v":36709,"vw":37.891532},{"c":37.785,"h":37.885,"l":37.785,"n":797,"o":37.875,"t":"2026-10-12T17:40:00Z","v":69464,"vw":37.828763},{"c":37.765,"h":37.815,"l":37.76,"n":1281,"o":37.785,"t":"2026-10-12T17:45:00Z","v":115238,"vw":37.779016},{"c":37.74,"h":37.785,"l":37.73,"n":1101,"o":37.77,"t":"2026-10-12T17:50:00Z","v":120715,"vw":37.754071},{"c":37.78,"h":37.79,"l":37.74,"n":1573,"o":37.75,"t":"2026-10-12T17:55:00Z","v":114232,"vw":37.758345},{"c":37.845,"h":37.86,"l":37.8,"n":510,"o":37.8,"t":"2026-10-12T18:00:00Z","v":46046,"vw":37.828628},{"c":37.865,"h":37.87,"l":37.84,"n":173,"o":37.845,"t":"2026-10-12T18:05:00Z","v":21971,"vw":37.853101},{"c":37.83,"h":37.89,"l":37.83,"n":154,"o":37.865,"t":"2026-10-12T18:10:00Z","v":16706,"vw":37.853348},{"c":37.84,"h":37.845,"l":37.805,"n":101,"o":37.83,"t":"2026-10-12T18:15:00Z","v":10545,"vw":37.824471},{"c":37.74,"h":37.845,"l":37.74,"n":578,"o":37.84,"t":"2026-10-12T18:20:00Z","v":43906,"vw":37.766773},{"c":37.695,"h":37.75,"l":37.695,"n":529,"o":37.75,"t":"2026-10-12T18:25:00Z","v":50833,"vw":37.714421},{"c":37.7,"h":37.715,"l":37.67,"n":656,"o":37.7,"t":"2026-10-12T18:30:00Z","v":74645,"vw":37.690842},{"c":37.7,"h":37.715,"l":37.68,"n":478,"o":37.685,"t":"2026-10-12T18:35:00Z","v":51802,"vw":37.69501},{"c":37.69,"h":37.715,"l":37.685,"n":594,"o":37.7,"t":"2026-10-12T18:40:00Z","v":66726,"vw":37.698883},{"c":37.675,"h":37.7,"l":37.66,"n":590,"o":37.685,"t":"2026-10-12T18:45:00Z","v":54315,"vw":37.676467},{"c":37.65,"h":37.68,"l":37.64,"n":574,"o":37.67,"t":"2026-10-12T18:50:00Z","v":55735,"vw":37.661683},{"c":37.665,"h":37.665,"l":37.64,"n":539,"o":37.65,"t":"2026-10-12T18:55:00Z","v":51694,"vw":37.647013},{"c":37.7301,"h":37.765,"l":37.665,"n":219,"o":37.67,"t":"2026-10-12T19:00:00Z","v":20314,"vw":37.72221},{"c":37.745,"h":37.75,"l":37.73,"n":157,"o":37.735,"t":"2026-10-12T19:05:00Z","v":13515,"vw":37.73843},{"c":37.7081,"h":37.74,"l":37.7,"n":250,"o":37.74,"t":"2026-10-12T19:10:00Z","v":21802,"vw":37.711573},{"c":37.75,"h":37.755,"l":37.715,"n":180,"o":37.715,"t":"2026-10-12T19:15:00Z","v":12513,"vw":37.728332},{"c":37.75,"h":37.77,"l":37.74,"n":224,"o":37.745,"t":"2026-10-12T19:20:00Z","v":22798,"vw":37.752861},{"c":37.78,"h":37.8,"l":37.76,"n":265,"o":37.76,"t":"2026-10-12T19:25:00Z","v":26436,"vw":37.782266},{"c":37.83,"h":37.83,"l":37.78,"n":302,"o":37.78,"t":"2026-10-12T19:30:00Z","v":21045,"vw":37.811071},{"c":37.84,"h":37.85,"l":37.83,"n":203,"o":37.83,"t":"2026-10-12T19:35:00Z","v":14055,"vw":37.841648},{"c":37.785,"h":37.84,"l":37.775,"n":427,"o":37.84,"t":"2026-10-12T19:40:00Z","v":49451,"vw":37.795611},{"c":37.775,"h":37.795,"l":37.76,"n":407,"o":37.785,"t":"2026-10-12T19:45:00Z","v":31327,"vw":37.780715},{"c":37.745,"h":37.785,"l":37.74,"n":623,"o":37.775,"t":"2026-10-12T19:50:00Z","v":76820,"vw":37.760879},{"c":37.7,"h":37.76,"l":37.7,"n":1433,"o":37.75,"t":"2026-10-12T19:55:00Z","v":197478,"vw":37.730881},{"c":37.672,"h":37.72,"l":37.672,"n":21,"o":37.72,"t":"2026-10-12T20:00:00Z","v":129182,"vw":37.719941},{"c":37.6721,"h":37.6721,"l":37.6721,"n":1,"o":37.6721,"t":"2026-10-12T20:10:00Z","v":1000,"vw":37.6721},{"c":37.83,"h":37.84,"l":37.83,"n":4,"o":37.84,"t":"2026-10-12T20:30:00Z","v":399,"vw":37.836575},{"c":37.84,"h":37.84,"l":37.84,"n":4,"o":37.84,"t":"2026-10-12T20:45:00Z","v":251,"vw":37.84},{"c":37.9145,"h":37.9145,"l":37.9145,"n":2,"o":37.9145,"t":"2026-10-12T21:15:00Z","v":207,"vw":37.9145},{"c":37.8524,"h":37.8524,"l":37.8524,"n":1,"o":37.8524,"t":"2026-10-12T21:20:00Z","v":100,"vw":37.8524},{"c":37.9,"h":37.9,"l":37.88,"n":5,"o":37.88,"t":"2026-10-12T21:25:00Z","v":1000,"vw":37.89},{"c":37.86,"h":37.91,"l":37.86,"n":19,"o":37.89,"t":"2026-10-12T22:00:00Z","v":1981,"vw":37.893279},{"c":37.9014,"h":37.9014,"l":37.89,"n":6,"o":37.89,"t":"2026-10-12T22:25:00Z","v":422,"vw":37.89855},{"c":37.91,"h":37.91,"l":37.91,"n":8,"o":37.91,"t":"2026-10-12T22:30:00Z","v":739,"vw":37.91},{"c":37.84,"h":37.87,"l":37.84,"n":10,"o":37.86,"t":"2026-10-12T22:35:00Z","v":1000,"vw":37.856957},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-10-12T22:40:00Z","v":603,"vw":37.84},{"c":37.8139,"h":37.8139,"l":37.8139,"n":1,"o":37.8139,"t":"2026-10-12T22:45:00Z","v":200,"vw":37.8139},{"c":37.8011,"h":37.8011,"l":37.8011,"n":1,"o":37.8011,"t":"2026-10-12T23:15:00Z","v":500,"vw":37.8011},{"c":37.8003,"h":37.81,"l":37.8003,"n":2,"o":37.81,"t":"2026-10-12T23:20:00Z","v":300,"vw":37.80515},{"c":37.89,"h":37.89,"l":37.89,"n":6,"o":37.89,"t":"2026-10-12T23:35:00Z","v":425,"vw":37.89},{"c":37.71,"h":37.76,"l":37.71,"n":24,"o":37.71,"t":"2026-10-13T08:00:00Z","v":1317,"vw":37.727147},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-13T09:40:00Z","v":100,"vw":37.86},{"c":37.9,"h":37.9,"l":37.9,"n":9,"o":37.9,"t":"2026-10-13T11:00:00Z","v":801,"vw":37.9},{"c":37.8,"h":37.8,"l":37.79,"n":3,"o":37.79,"t":"2026-10-13T11:05:00Z","v":265,"vw":37.795},{"c":37.8,"h":37.8,"l":37.8,"n":10,"o":37.8,"t":"2026-10-13T11:25:00Z","v":430,"vw":37.8},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-13T11:40:00Z","v":450,"vw":37.9},{"c":37.9,"h":37.9,"l":37.84,"n":11,"o":37.9,"t":"2026-10-13T11:50:00Z","v":600,"vw":37.886364},{"c":37.8,"h":37.9,"l":37.8,"n":23,"o":37.9,"t":"2026-10-13T11:55:00Z","v":1800,"vw":37.829562},{"c":37.75,"h":37.8,"l":37.75,"n":22,"o":37.8,"t":"2026-10-13T12:00:00Z","v":1262,"vw":37.777841},{"c":37.8692,"h":37.8692,"l":37.8692,"n":1,"o":37.8692,"t":"2026-10-13T12:05:00Z","v":150,"vw":37.8692},{"c":37.8,"h":37.8,"l":37.8,"n":5,"o":37.8,"t":"2026-10-13T12:25:00Z","v":400,"vw":37.8},{"c":37.71,"h":37.8417,"l":37.71,"n":12,"o":37.8417,"t":"2026-10-13T12:30:00Z","v":459,"vw":37.7539},{"c":37.8433,"h":37.8433,"l":37.6542,"n":7,"o":37.6542,"t":"2026-10-13T12:40:00Z","v":637,"vw":37.74875},{"c":37.62,"h":37.62,"l":37.62,"n":7,"o":37.62,"t":"2026-10-13T12:45:00Z","v":132,"vw":37.62},{"c":37.62,"h":37.62,"l":37.62,"n":7,"o":37.62,"t":"2026-10-13T12:50:00Z","v":370,"vw":37.62},{"c":37.61,"h":37.62,"l":37.61,"n":7,"o":37.62,"t":"2026-10-13T12:55:00Z","v":453,"vw":37.6125},{"c":37.63,"h":37.68,"l":37.63,"n":44,"o":37.63,"t":"2026-10-13T13:00:00Z","v":1822,"vw":37.643871},{"c":37.6,"h":37.61,"l":37.59,"n":48,"o":37.6,"t":"2026-10-13T13:05:00Z","v":2233,"vw":37.602778},{"c":37.56,"h":37.59,"l":37.56,"n":15,"o":37.59,"t":"2026-10-13T13:10:00Z","v":610,"vw":37.576216},{"c":37.56,"h":37.59,"l":37.56,"n":4,"o":37.59,"t":"2026-10-13T13:25:00Z","v":560,"vw":37.575476},{"c":37.2906,"h":37.61,"l":37.2361,"n":1626,"o":37.56,"t":"2026-10-13T13:30:00Z","v":148513,"vw":37.438069},{"c":37.55,"h":37.55,"l":37.27,"n":1097,"o":37.27,"t":"2026-10-13T13:35:00Z","v":102973,"vw":37.418777},{"c":37.54,"h":37.625,"l":37.49,"n":621,"o":37.56,"t":"2026-10-13T13:40:00Z","v":65075,"vw":37.550731},{"c":37.47,"h":37.645,"l":37.4595,"n":592,"o":37.53,"t":"2026-10-13T13:45:00Z","v":51522,"vw":37.546781},{"c":37.38,"h":37.455,"l":37.34,"n":716,"o":37.45,"t":"2026-10-13T13:50:00Z","v":72759,"vw":37.378669},{"c":37.31,"h":37.35,"l":37.23,"n":670,"o":37.35,"t":"2026-10-13T13:55:00Z","v":63052,"vw":37.285234},{"c":37.33,"h":37.33,"l":37.218,"n":589,"o":37.31,"t":"2026-10-13T14:00:00Z","v":48791,"vw":37.259539},{"c":37.35,"h":37.36,"l":37.23,"n":426,"o":37.32,"t":"2026-10-13T14:05:00Z","v":38145,"vw":37.318133},{"c":37.49,"h":37.5,"l":37.38,"n":371,"o":37.3821,"t":"2026-10-13T14:10:00Z","v":25763,"vw":37.442313},{"c":37.39,"h":37.52,"l":37.37,"n":407,"o":37.51,"t":"2026-10-13T14:15:00Z","v":31213,"vw":37.435261},{"c":37.465,"h":37.475,"l":37.38,"n":538,"o":37.395,"t":"2026-10-13T14:20:00Z","v":56037,"vw":37.431374},{"c":37.41,"h":37.49,"l":37.385,"n":577,"o":37.465,"t":"2026-10-13T14:25:00Z","v":62373,"vw":37.429122},{"c":37.315,"h":37.42,"l":37.29,"n":473,"o":37.405,"t":"2026-10-13T14:30:00Z","v":38201,"vw":37.347396},{"c":37.41,"h":37.41,"l":37.32,"n":349,"o":37.32,"t":"2026-10-13T14:35:00Z","v":23420,"vw":37.374903},{"c":37.385,"h":37.44,"l":37.36,"n":274,"o":37.41,"t":"2026-10-13T14:40:00Z","v":17732,"vw":37.38854},{"c":37.42,"h":37.43,"l":37.385,"n":460,"o":37.385,"t":"2026-10-13T14:45:00Z","v":38090,"vw":37.412966},{"c":37.36,"h":37.435,"l":37.36,"n":393,"o":37.43,"t":"2026-10-13T14:50:00Z","v":31937,"vw":37.405532},{"c":37.32,"h":37.375,"l":37.32,"n":436,"o":37.3501,"t":"2026-10-13T14:55:00Z","v":55931,"vw":37.3587},{"c":37.37,"h":37.38,"l":37.32,"n":528,"o":37.325,"t":"2026-10-13T15:00:00Z","v":50565,"vw":37.356263},{"c":37.41,"h":37.41,"l":37.36,"n":351,"o":37.36,"t":"2026-10-13T15:05:00Z","v":30835,"vw":37.386169},{"c":37.395,"h":37.4399,"l":37.39,"n":608,"o":37.43,"t":"2026-10-13T15:10:00Z","v":55689,"vw":37.408297},{"c":37.335,"h":37.395,"l":37.32,"n":663,"o":37.39,"t":"2026-10-13T15:15:00Z","v":77760,"vw":37.364194},{"c":37.39,"h":37.405,"l":37.335,"n":364,"o":37.335,"t":"2026-10-13T15:20:00Z","v":36244,"vw":37.380889},{"c":37.3,"h":37.38,"l":37.292,"n":402,"o":37.38,"t":"2026-10-13T15:25:00Z","v":32435,"vw":37.334504},{"c":37.24,"h":37.31,"l":37.24,"n":958,"o":37.3,"t":"2026-10-13T15:30:00Z","v":103842,"vw":37.265551},{"c":37.2,"h":37.265,"l":37.19,"n":517,"o":37.24,"t":"2026-10-13T15:35:00Z","v":39465,"vw":37.227083},{"c":37.23,"h":37.25,"l":37.2,"n":291,"o":37.2076,"t":"2026-10-13T15:40:00Z","v":19353,"vw":37.22766},{"c":37.2219,"h":37.23,"l":37.1705,"n":408,"o":37.23,"t":"2026-10-13T15:45:00Z","v":37021,"vw":37.201713},{"c":37.2151,"h":37.24,"l":37.185,"n":326,"o":37.23,"t":"2026-10-13T15:50:00Z","v":21227,"vw":37.209642},{"c":37.225,"h":37.24,"l":37.185,"n":366,"o":37.215,"t":"2026-10-13T15:55:00Z","v":34230,"vw":37.216365},{"c":37.315,"h":37.345,"l":37.215,"n":867,"o":37.22,"t":"2026-10-13T16:00:00Z","v":167231,"vw":37.326575},{"c":37.3,"h":37.33,"l":37.28,"n":391,"o":37.315,"t":"2026-10-13T16:05:00Z","v":29104,"vw":37.30607},{"c":37.335,"h":37.36,"l":37.31,"n":221,"o":37.32,"t":"2026-10-13T16:10:00Z","v":20870,"vw":37.335863},{"c":37.3,"h":37.35,"l":37.29,"n":280,"o":37.34,"t":"2026-10-13T16:15:00Z","v":23789,"vw":37.316537},{"c":37.33,"h":37.345,"l":37.31,"n":197,"o":37.31,"t":"2026-10-13T16:20:00Z","v":15692,"vw":37.323715},{"c":37.32,"h":37.33,"l":37.3,"n":260,"o":37.32,"t":"2026-10-13T16:25:00Z","v":27758,"vw":37.313297},{"c":37.38,"h":37.41,"l":37.31,"n":343,"o":37.32,"t":"2026-10-13T16:30:00Z","v":45313,"vw":37.365054},{"c":37.425,"h":37.425,"l":37.38,"n":246,"o":37.385,"t":"2026-10-13T16:35:00Z","v":21584,"vw":37.405493},{"c":37.42,"h":37.44,"l":37.42,"n":461,"o":37.425,"t":"2026-10-13T16:40:00Z","v":44994,"vw":37.429475},{"c":37.445,"h":37.475,"l":37.42,"n":295,"o":37.42,"t":"2026-10-13T16:45:00Z","v":24129,"vw":37.445353},{"c":37.385,"h":37.45,"l":37.385,"n":232,"o":37.445,"t":"2026-10-13T16:50:00Z","v":25798,"vw":37.420391},{"c":37.31,"h":37.385,"l":37.31,"n":238,"o":37.385,"t":"2026-10-13T16:55:00Z","v":24288,"vw":37.354823},{"c":37.285,"h":37.305,"l":37.27,"n":241,"o":37.3,"t":"2026-10-13T17:00:00Z","v":39878,"vw":37.295098},{"c":37.3099,"h":37.315,"l":37.285,"n":125,"o":37.285,"t":"2026-10-13T17:05:00Z","v":16987,"vw":37.30357},{"c":37.3,"h":37.34,"l":37.2902,"n":177,"o":37.31,"t":"2026-10-13T17:10:00Z","v":15943,"vw":37.320241},{"c":37.295,"h":37.32,"l":37.29,"n":179,"o":37.3,"t":"2026-10-13T17:15:00Z","v":16213,"vw":37.299919},{"c":37.31,"h":37.325,"l":37.2744,"n":220,"o":37.295,"t":"2026-10-13T17:20:00Z","v":22240,"vw":37.303329},{"c":37.3,"h":37.315,"l":37.28,"n":187,"o":37.3001,"t":"2026-10-13T17:25:00Z","v":18539,"vw":37.296039},{"c":37.32,"h":37.335,"l":37.3001,"n":141,"o":37.3001,"t":"2026-10-13T17:30:00Z","v":9900,"vw":37.315823},{"c":37.365,"h":37.38,"l":37.3278,"n":228,"o":37.328,"t":"2026-10-13T17:35:00Z","v":24980,"vw":37.351576},{"c":37.35,"h":37.37,"l":37.345,"n":224,"o":37.37,"t":"2026-10-13T17:40:00Z","v":27222,"vw":37.356436},{"c":37.34,"h":37.365,"l":37.33,"n":231,"o":37.35,"t":"2026-10-13T17:45:00Z","v":26039,"vw":37.352681},{"c":37.29,"h":37.34,"l":37.2601,"n":371,"o":37.34,"t":"2026-10-13T17:50:00Z","v":12879,"vw":37.296808},{"c":37.31,"h":37.31,"l":37.29,"n":84,"o":37.29,"t":"2026-10-13T17:55:00Z","v":6154,"vw":37.306089},{"c":37.4,"h":37.41,"l":37.32,"n":202,"o":37.32,"t":"2026-10-13T18:00:00Z","v":41696,"vw":37.340805},{"c":37.58,"h":37.605,"l":37.41,"n":640,"o":37.41,"t":"2026-10-13T18:05:00Z","v":57279,"vw":37.538698},{"c":37.52,"h":37.605,"l":37.52,"n":232,"o":37.59,"t":"2026-10-13T18:10:00Z","v":16979,"vw":37.556565},{"c":37.51,"h":37.535,"l":37.5,"n":166,"o":37.525,"t":"2026-10-13T18:15:00Z","v":18596,"vw":37.516626},{"c":37.47,"h":37.515,"l":37.47,"n":265,"o":37.505,"t":"2026-10-13T18:20:00Z","v":32143,"vw":37.498238},{"c":37.495,"h":37.52,"l":37.4797,"n":159,"o":37.4797,"t":"2026-10-13T18:25:00Z","v":19592,"vw":37.494863},{"c":37.495,"h":37.51,"l":37.49,"n":203,"o":37.5,"t":"2026-10-13T18:30:00Z","v":23151,"vw":37.496996},{"c":37.425,"h":37.495,"l":37.42,"n":218,"o":37.495,"t":"2026-10-13T18:35:00Z","v":23111,"vw":37.453569},{"c":37.46,"h":37.475,"l":37.43,"n":226,"o":37.43,"t":"2026-10-13T18:40:00Z","v":27811,"vw":37.461532},{"c":37.495,"h":37.505,"l":37.46,"n":301,"o":37.46,"t":"2026-10-13T18:45:00Z","v":24378,"vw":37.486761},{"c":37.515,"h":37.525,"l":37.49,"n":242,"o":37.495,"t":"2026-10-13T18:50:00Z","v":25577,"vw":37.507214},{"c":37.49,"h":37.515,"l":37.49,"n":202,"o":37.51,"t":"2026-10-13T18:55:00Z","v":16659,"vw":37.504843},{"c":37.49,"h":37.505,"l":37.455,"n":348,"o":37.4951,"t":"2026-10-13T19:00:00Z","v":42539,"vw":37.473258},{"c":37.55,"h":37.565,"l":37.495,"n":222,"o":37.495,"t":"2026-10-13T19:05:00Z","v":32917,"vw":37.527712},{"c":37.525,"h":37.545,"l":37.5,"n":259,"o":37.54,"t":"2026-10-13T19:10:00Z","v":22564,"vw":37.523685},{"c":37.52,"h":37.52,"l":37.49,"n":261,"o":37.52,"t":"2026-10-13T19:15:00Z","v":27715,"vw":37.508437},{"c":37.54,"h":37.565,"l":37.525,"n":212,"o":37.525,"t":"2026-10-13T19:20:00Z","v":18000,"vw":37.544062},{"c":37.555,"h":37.585,"l":37.53,"n":293,"o":37.535,"t":"2026-10-13T19:25:00Z","v":34757,"vw":37.561806},{"c":37.545,"h":37.5504,"l":37.51,"n":322,"o":37.55,"t":"2026-10-13T19:30:00Z","v":31095,"vw":37.532871},{"c":37.545,"h":37.5477,"l":37.51,"n":230,"o":37.545,"t":"2026-10-13T19:35:00Z","v":19339,"vw":37.530664},{"c":37.5,"h":37.5499,"l":37.49,"n":330,"o":37.545,"t":"2026-10-13T19:40:00Z","v":30158,"vw":37.508005},{"c":37.46,"h":37.51,"l":37.445,"n":365,"o":37.505,"t":"2026-10-13T19:45:00Z","v":29056,"vw":37.476347},{"c":37.395,"h":37.465,"l":37.39,"n":493,"o":37.46,"t":"2026-10-13T19:50:00Z","v":37064,"vw":37.425798},{"c":37.39,"h":37.4,"l":37.325,"n":1151,"o":37.39,"t":"2026-10-13T19:55:00Z","v":123560,"vw":37.368583},{"c":37.9,"h":37.9,"l":37.38,"n":18,"o":37.38,"t":"2026-10-13T20:00:00Z","v":367199,"vw":37.38019},{"c":37.36,"h":37.36,"l":37.36,"n":2,"o":37.36,"t":"2026-10-13T20:10:00Z","v":2010,"vw":37.36},{"c":37.3526,"h":37.3526,"l":37.3401,"n":5,"o":37.3401,"t":"2026-10-13T20:25:00Z","v":2268,"vw":37.341236},{"c":37.5,"h":37.5,"l":37.4,"n":4,"o":37.4,"t":"2026-10-13T20:50:00Z","v":7231,"vw":37.47369},{"c":37.65,"h":37.65,"l":37.57,"n":92,"o":37.59,"t":"2026-10-13T21:00:00Z","v":2676,"vw":37.600886},{"c":37.76,"h":37.76,"l":37.63,"n":42,"o":37.63,"t":"2026-10-13T21:05:00Z","v":16287,"vw":37.692399},{"c":37.7503,"h":37.76,"l":37.7503,"n":4,"o":37.76,"t":"2026-10-13T21:10:00Z","v":1400,"vw":37.75515},{"c":37.9,"h":37.9,"l":37.8,"n":17,"o":37.8,"t":"2026-10-13T21:15:00Z","v":1659,"vw":37.856342},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-13T21:20:00Z","v":300,"vw":37.9},{"c":37.29,"h":37.35,"l":37.23,"n":65,"o":37.35,"t":"2026-10-14T08:00:00Z","v":2052,"vw":37.309129},{"c":37.42,"h":37.42,"l":37.285,"n":5,"o":37.285,"t":"2026-10-14T08:15:00Z","v":1012,"vw":37.388947},{"c":37.35,"h":37.35,"l":37.35,"n":3,"o":37.35,"t":"2026-10-14T09:00:00Z","v":107,"vw":37.35},{"c":37.44,"h":37.44,"l":37.4,"n":7,"o":37.4,"t":"2026-10-14T09:10:00Z","v":1304,"vw":37.4264},{"c":37.39,"h":37.4,"l":37.39,"n":10,"o":37.4,"t":"2026-10-14T09:20:00Z","v":1673,"vw":37.399336},{"c":37.43,"h":37.44,"l":37.43,"n":9,"o":37.43,"t":"2026-10-14T09:25:00Z","v":2504,"vw":37.432},{"c":37.44,"h":37.44,"l":37.44,"n":3,"o":37.44,"t":"2026-10-14T09:30:00Z","v":203,"vw":37.44},{"c":37.44,"h":37.44,"l":37.44,"n":3,"o":37.44,"t":"2026-10-14T09:35:00Z","v":300,"vw":37.44},{"c":37.43,"h":37.43,"l":37.43,"n":2,"o":37.43,"t":"2026-10-14T09:40:00Z","v":1100,"vw":37.43},{"c":37.46,"h":37.46,"l":37.43,"n":9,"o":37.43,"t":"2026-10-14T10:05:00Z","v":2735,"vw":37.448611},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-14T10:30:00Z","v":200,"vw":37.42},{"c":37.43,"h":37.43,"l":37.43,"n":2,"o":37.43,"t":"2026-10-14T10:45:00Z","v":172,"vw":37.43},{"c":37.43,"h":37.43,"l":37.43,"n":6,"o":37.43,"t":"2026-10-14T10:50:00Z","v":1400,"vw":37.43},{"c":37.43,"h":37.43,"l":37.43,"n":1,"o":37.43,"t":"2026-10-14T10:55:00Z","v":300,"vw":37.43},{"c":37.38,"h":37.4861,"l":37.38,"n":10,"o":37.44,"t":"2026-10-14T11:00:00Z","v":1271,"vw":37.437478},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-14T11:15:00Z","v":100,"vw":37.3},{"c":37.34,"h":37.34,"l":37.34,"n":7,"o":37.34,"t":"2026-10-14T11:25:00Z","v":440,"vw":37.34},{"c":37.33,"h":37.35,"l":37.33,"n":2,"o":37.35,"t":"2026-10-14T12:00:00Z","v":551,"vw":37.340889},{"c":37.4718,"h":37.4718,"l":37.4718,"n":2,"o":37.4718,"t":"2026-10-14T12:25:00Z","v":290,"vw":37.4718},{"c":37,"h":37.31,"l":37,"n":222,"o":37.31,"t":"2026-10-14T12:30:00Z","v":5562,"vw":37.043167},{"c":36.99,"h":37.0822,"l":36.84,"n":71,"o":37,"t":"2026-10-14T12:35:00Z","v":6243,"vw":36.970383},{"c":36.82,"h":36.99,"l":36.82,"n":18,"o":36.99,"t":"2026-10-14T12:40:00Z","v":987,"vw":36.965714},{"c":36.8415,"h":36.8415,"l":36.8,"n":36,"o":36.82,"t":"2026-10-14T12:45:00Z","v":7649,"vw":36.836692},{"c":36.9014,"h":36.9014,"l":36.8001,"n":4,"o":36.8001,"t":"2026-10-14T12:50:00Z","v":2791,"vw":36.854697},{"c":36.9,"h":36.9,"l":36.9,"n":7,"o":36.9,"t":"2026-10-14T12:55:00Z","v":180,"vw":36.9},{"c":36.7,"h":36.9,"l":36.7,"n":55,"o":36.85,"t":"2026-10-14T13:00:00Z","v":2076,"vw":36.830266},{"c":36.84,"h":36.84,"l":36.84,"n":6,"o":36.84,"t":"2026-10-14T13:05:00Z","v":217,"vw":36.84},{"c":36.8,"h":36.8,"l":36.8,"n":6,"o":36.8,"t":"2026-10-14T13:10:00Z","v":546,"vw":36.8},{"c":36.67,"h":36.7,"l":36.67,"n":25,"o":36.69,"t":"2026-10-14T13:15:00Z","v":5432,"vw":36.675602},{"c":36.7006,"h":36.73,"l":36.7006,"n":23,"o":36.71,"t":"2026-10-14T13:20:00Z","v":3790,"vw":36.716934},{"c":36.68,"h":36.7,"l":36.61,"n":42,"o":36.7,"t":"2026-10-14T13:25:00Z","v":5450,"vw":36.666771},{"c":36.32,"h":36.81,"l":36.32,"n":2121,"o":36.61,"t":"2026-10-14T13:30:00Z","v":280265,"vw":36.526058},{"c":36.41,"h":36.4462,"l":36.275,"n":838,"o":36.32,"t":"2026-10-14T13:35:00Z","v":71908,"vw":36.344931},{"c":36.44,"h":36.5,"l":36.339,"n":612,"o":36.4,"t":"2026-10-14T13:40:00Z","v":52966,"vw":36.414481},{"c":36.46,"h":36.54,"l":36.4,"n":452,"o":36.46,"t":"2026-10-14T13:45:00Z","v":43076,"vw":36.465204},{"c":36.255,"h":36.47,"l":36.25,"n":647,"o":36.47,"t":"2026-10-14T13:50:00Z","v":97684,"vw":36.304232},{"c":36.04,"h":36.25,"l":36.04,"n":1267,"o":36.25,"t":"2026-10-14T13:55:00Z","v":128769,"vw":36.118417},{"c":36.04,"h":36.11,"l":35.97,"n":1468,"o":36.04,"t":"2026-10-14T14:00:00Z","v":150088,"vw":36.031868},{"c":36.15,"h":36.17,"l":35.98,"n":737,"o":36.04,"t":"2026-10-14T14:05:00Z","v":61347,"vw":36.080116},{"c":36.095,"h":36.165,"l":36.06,"n":623,"o":36.165,"t":"2026-10-14T14:10:00Z","v":67181,"vw":36.103803},{"c":36.12,"h":36.2,"l":36.1,"n":678,"o":36.11,"t":"2026-10-14T14:15:00Z","v":71788,"vw":36.152664},{"c":36.105,"h":36.14,"l":36.015,"n":551,"o":36.12,"t":"2026-10-14T14:20:00Z","v":54794,"vw":36.084472},{"c":36.06,"h":36.17,"l":36.04,"n":772,"o":36.1,"t":"2026-10-14T14:25:00Z","v":96507,"vw":36.105462},{"c":36.08,"h":36.08,"l":36.0001,"n":627,"o":36.06,"t":"2026-10-14T14:30:00Z","v":53098,"vw":36.030832},{"c":36.045,"h":36.095,"l":36.03,"n":532,"o":36.075,"t":"2026-10-14T14:35:00Z","v":42100,"vw":36.070136},{"c":36.115,"h":36.155,"l":36.04,"n":848,"o":36.045,"t":"2026-10-14T14:40:00Z","v":67771,"vw":36.102027},{"c":36.05,"h":36.14,"l":36.05,"n":487,"o":36.1,"t":"2026-10-14T14:45:00Z","v":34279,"vw":36.095977},{"c":35.9924,"h":36.05,"l":35.99,"n":663,"o":36.05,"t":"2026-10-14T14:50:00Z","v":41629,"vw":36.014042},{"c":36.04,"h":36.055,"l":35.992,"n":323,"o":35.992,"t":"2026-10-14T14:55:00Z","v":22278,"vw":36.0349},{"c":35.97,"h":36.03,"l":35.9529,"n":631,"o":36.03,"t":"2026-10-14T15:00:00Z","v":48322,"vw":35.978436},{"c":35.87,"h":35.97,"l":35.825,"n":842,"o":35.965,"t":"2026-10-14T15:05:00Z","v":98453,"vw":35.886317},{"c":35.85,"h":35.89,"l":35.82,"n":455,"o":35.865,"t":"2026-10-14T15:10:00Z","v":32579,"vw":35.848935},{"c":35.865,"h":35.905,"l":35.84,"n":571,"o":35.845,"t":"2026-10-14T15:15:00Z","v":52600,"vw":35.873256},{"c":35.845,"h":35.86,"l":35.75,"n":830,"o":35.86,"t":"2026-10-14T15:20:00Z","v":385319,"vw":35.760403},{"c":35.825,"h":35.88,"l":35.815,"n":405,"o":35.845,"t":"2026-10-14T15:25:00Z","v":43568,"vw":35.842008},{"c":35.77,"h":35.8471,"l":35.7643,"n":460,"o":35.82,"t":"2026-10-14T15:30:00Z","v":46909,"vw":35.80609},{"c":35.71,"h":35.785,"l":35.68,"n":840,"o":35.77,"t":"2026-10-14T15:35:00Z","v":74926,"vw":35.712944},{"c":35.64,"h":35.71,"l":35.6,"n":458,"o":35.71,"t":"2026-10-14T15:40:00Z","v":44183,"vw":35.638135},{"c":35.73,"h":35.7417,"l":35.65,"n":354,"o":35.65,"t":"2026-10-14T15:45:00Z","v":22336,"vw":35.705547},{"c":35.78,"h":35.78,"l":35.705,"n":335,"o":35.725,"t":"2026-10-14T15:50:00Z","v":26640,"vw":35.744524},{"c":35.75,"h":35.78,"l":35.72,"n":348,"o":35.78,"t":"2026-10-14T15:55:00Z","v":23885,"vw":35.755195},{"c":35.71,"h":35.77,"l":35.685,"n":445,"o":35.75,"t":"2026-10-14T16:00:00Z","v":53278,"vw":35.726426},{"c":35.71,"h":35.74,"l":35.685,"n":304,"o":35.7,"t":"2026-10-14T16:05:00Z","v":24850,"vw":35.717209},{"c":35.59,"h":35.715,"l":35.578,"n":542,"o":35.71,"t":"2026-10-14T16:10:00Z","v":47536,"vw":35.629059},{"c":35.54,"h":35.595,"l":35.51,"n":658,"o":35.59,"t":"2026-10-14T16:15:00Z","v":77999,"vw":35.539902},{"c":35.53,"h":35.56,"l":35.515,"n":452,"o":35.535,"t":"2026-10-14T16:20:00Z","v":37878,"vw":35.533812},{"c":35.515,"h":35.555,"l":35.515,"n":285,"o":35.525,"t":"2026-10-14T16:25:00Z","v":19463,"vw":35.533909},{"c":35.54,"h":35.545,"l":35.48,"n":676,"o":35.515,"t":"2026-10-14T16:30:00Z","v":57975,"vw":35.504577},{"c":35.56,"h":35.575,"l":35.52,"n":503,"o":35.54,"t":"2026-10-14T16:35:00Z","v":58488,"vw":35.547281},{"c":35.625,"h":35.645,"l":35.56,"n":369,"o":35.56,"t":"2026-10-14T16:40:00Z","v":40150,"vw":35.601806},{"c":35.5999,"h":35.6457,"l":35.575,"n":326,"o":35.63,"t":"2026-10-14T16:45:00Z","v":32060,"vw":35.595775},{"c":35.56,"h":35.595,"l":35.54,"n":344,"o":35.595,"t":"2026-10-14T16:50:00Z","v":28265,"vw":35.566512},{"c":35.645,"h":35.655,"l":35.55,"n":233,"o":35.56,"t":"2026-10-14T16:55:00Z","v":19646,"vw":35.583472},{"c":35.625,"h":35.7,"l":35.625,"n":580,"o":35.645,"t":"2026-10-14T17:00:00Z","v":48023,"vw":35.664576},{"c":35.6,"h":35.64,"l":35.59,"n":254,"o":35.635,"t":"2026-10-14T17:05:00Z","v":13279,"vw":35.625945},{"c":35.585,"h":35.6,"l":35.56,"n":228,"o":35.6,"t":"2026-10-14T17:10:00Z","v":20590,"vw":35.581231},{"c":35.635,"h":35.635,"l":35.57,"n":233,"o":35.58,"t":"2026-10-14T17:15:00Z","v":29540,"vw":35.607772},{"c":35.66,"h":35.67,"l":35.63,"n":336,"o":35.63,"t":"2026-10-14T17:20:00Z","v":43529,"vw":35.643486},{"c":35.59,"h":35.67,"l":35.58,"n":183,"o":35.67,"t":"2026-10-14T17:25:00Z","v":11647,"vw":35.626243},{"c":35.56,"h":35.6,"l":35.555,"n":280,"o":35.58,"t":"2026-10-14T17:30:00Z","v":17490,"vw":35.577315},{"c":35.525,"h":35.57,"l":35.5,"n":298,"o":35.57,"t":"2026-10-14T17:35:00Z","v":21368,"vw":35.531476},{"c":35.56,"h":35.575,"l":35.5,"n":245,"o":35.53,"t":"2026-10-14T17:40:00Z","v":21144,"vw":35.550185},{"c":35.54,"h":35.575,"l":35.535,"n":240,"o":35.555,"t":"2026-10-14T17:45:00Z","v":14982,"vw":35.552586},{"c":35.445,"h":35.53,"l":35.44,"n":543,"o":35.53,"t":"2026-10-14T17:50:00Z","v":27720,"vw":35.477813},{"c":35.3701,"h":35.44,"l":35.3701,"n":368,"o":35.44,"t":"2026-10-14T17:55:00Z","v":28647,"vw":35.395611},{"c":35.41,"h":35.43,"l":35.34,"n":270,"o":35.38,"t":"2026-10-14T18:00:00Z","v":19685,"vw":35.378626},{"c":35.425,"h":35.45,"l":35.4,"n":444,"o":35.415,"t":"2026-10-14T18:05:00Z","v":36933,"vw":35.421828},{"c":35.455,"h":35.535,"l":35.415,"n":696,"o":35.42,"t":"2026-10-14T18:10:00Z","v":70764,"vw":35.477269},{"c":35.32,"h":35.465,"l":35.305,"n":1720,"o":35.455,"t":"2026-10-14T18:15:00Z","v":244213,"vw":35.387865},{"c":35.325,"h":35.36,"l":35.305,"n":909,"o":35.325,"t":"2026-10-14T18:20:00Z","v":99606,"vw":35.323158},{"c":35.365,"h":35.385,"l":35.3222,"n":933,"o":35.33,"t":"2026-10-14T18:25:00Z","v":85473,"vw":35.35025},{"c":35.315,"h":35.365,"l":35.315,"n":854,"o":35.365,"t":"2026-10-14T18:30:00Z","v":88756,"vw":35.335326},{"c":35.335,"h":35.37,"l":35.305,"n":900,"o":35.315,"t":"2026-10-14T18:35:00Z","v":103680,"vw":35.33217},{"c":35.33,"h":35.365,"l":35.315,"n":660,"o":35.335,"t":"2026-10-14T18:40:00Z","v":65382,"vw":35.338473},{"c":35.36,"h":35.38,"l":35.31,"n":666,"o":35.325,"t":"2026-10-14T18:45:00Z","v":63210,"vw":35.350533},{"c":35.43,"h":35.43,"l":35.365,"n":499,"o":35.365,"t":"2026-10-14T18:50:00Z","v":53055,"vw":35.401024},{"c":35.395,"h":35.43,"l":35.39,"n":271,"o":35.43,"t":"2026-10-14T18:55:00Z","v":22077,"vw":35.410765},{"c":35.3,"h":35.39,"l":35.29,"n":359,"o":35.39,"t":"2026-10-14T19:00:00Z","v":35489,"vw":35.352008},{"c":35.33,"h":35.33,"l":35.285,"n":356,"o":35.2905,"t":"2026-10-14T19:05:00Z","v":38923,"vw":35.301879},{"c":35.325,"h":35.365,"l":35.32,"n":396,"o":35.33,"t":"2026-10-14T19:10:00Z","v":29697,"vw":35.339905},{"c":35.44,"h":35.45,"l":35.315,"n":400,"o":35.32,"t":"2026-10-14T19:15:00Z","v":190914,"vw":35.378068},{"c":35.43,"h":35.45,"l":35.38,"n":338,"o":35.445,"t":"2026-10-14T19:20:00Z","v":29307,"vw":35.423432},{"c":35.38,"h":35.44,"l":35.38,"n":318,"o":35.43,"t":"2026-10-14T19:25:00Z","v":37816,"vw":35.41742},{"c":35.445,"h":35.465,"l":35.365,"n":475,"o":35.38,"t":"2026-10-14T19:30:00Z","v":40376,"vw":35.423253},{"c":35.405,"h":35.45,"l":35.395,"n":419,"o":35.445,"t":"2026-10-14T19:35:00Z","v":39729,"vw":35.425643},{"c":35.445,"h":35.45,"l":35.4,"n":794,"o":35.41,"t":"2026-10-14T19:40:00Z","v":94128,"vw":35.435818},{"c":35.44,"h":35.4499,"l":35.395,"n":610,"o":35.445,"t":"2026-10-14T19:45:00Z","v":75789,"vw":35.427216},{"c":35.45,"h":35.485,"l":35.435,"n":1032,"o":35.44,"t":"2026-10-14T19:50:00Z","v":167633,"vw":35.456354},{"c":35.51,"h":35.52,"l":35.405,"n":4184,"o":35.45,"t":"2026-10-14T19:55:00Z","v":664924,"vw":35.480222},{"c":35.54,"h":35.54,"l":35.51,"n":58,"o":35.54,"t":"2026-10-14T20:00:00Z","v":1213335,"vw":35.539532},{"c":35.38,"h":35.51,"l":35.38,"n":72,"o":35.51,"t":"2026-10-14T20:05:00Z","v":5307,"vw":35.445742},{"c":35.59,"h":35.59,"l":35.59,"n":3,"o":35.59,"t":"2026-10-14T20:10:00Z","v":305,"vw":35.59},{"c":35.3365,"h":35.3365,"l":35.3365,"n":1,"o":35.3365,"t":"2026-10-14T20:15:00Z","v":100,"vw":35.3365},{"c":35.52,"h":35.52,"l":35.52,"n":11,"o":35.52,"t":"2026-10-14T20:20:00Z","v":427,"vw":35.52},{"c":35.57,"h":35.57,"l":35.54,"n":7,"o":35.54,"t":"2026-10-14T20:25:00Z","v":685,"vw":35.560625},{"c":35.57,"h":35.58,"l":35.57,"n":75,"o":35.57,"t":"2026-10-14T20:30:00Z","v":1379,"vw":35.57469},{"c":35.58,"h":35.58,"l":35.58,"n":2,"o":35.58,"t":"2026-10-14T20:40:00Z","v":250,"vw":35.58},{"c":35.49,"h":35.54,"l":35.49,"n":37,"o":35.54,"t":"2026-10-14T21:10:00Z","v":3586,"vw":35.502635},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-14T21:20:00Z","v":190,"vw":35.47},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-14T21:35:00Z","v":101,"vw":35.49},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-14T22:05:00Z","v":200,"vw":35.47},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-14T22:20:00Z","v":303,"vw":35.38},{"c":35.3803,"h":35.47,"l":35.3803,"n":35,"o":35.4,"t":"2026-10-14T22:35:00Z","v":3417,"vw":35.412308},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-14T23:00:00Z","v":200,"vw":35.44},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-10-14T23:30:00Z","v":540,"vw":35.38},{"c":35.48,"h":35.48,"l":35.34,"n":4,"o":35.34,"t":"2026-10-14T23:35:00Z","v":537,"vw":35.427566},{"c":35.4798,"h":35.4798,"l":35.45,"n":4,"o":35.45,"t":"2026-10-14T23:40:00Z","v":483,"vw":35.467409},{"c":35.4,"h":35.4,"l":35.368,"n":7,"o":35.368,"t":"2026-10-14T23:45:00Z","v":625,"vw":35.393361},{"c":34.89,"h":35.2,"l":34.5,"n":267,"o":35.06,"t":"2026-10-15T08:00:00Z","v":17756,"vw":34.896252},{"c":34.6603,"h":35.14,"l":34.6603,"n":32,"o":35.14,"t":"2026-10-15T08:05:00Z","v":2173,"vw":34.875535},{"c":34.71,"h":34.83,"l":34.71,"n":12,"o":34.83,"t":"2026-10-15T08:15:00Z","v":650,"vw":34.734145},{"c":34.8597,"h":34.8597,"l":34.67,"n":21,"o":34.68,"t":"2026-10-15T08:20:00Z","v":1084,"vw":34.764801},{"c":34.65,"h":34.66,"l":34.65,"n":19,"o":34.66,"t":"2026-10-15T08:25:00Z","v":876,"vw":34.655482},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-15T08:35:00Z","v":211,"vw":34.68},{"c":34.65,"h":34.68,"l":34.65,"n":16,"o":34.68,"t":"2026-10-15T08:50:00Z","v":802,"vw":34.665686},{"c":34.85,"h":34.85,"l":34.6,"n":7,"o":34.61,"t":"2026-10-15T08:55:00Z","v":900,"vw":34.63375},{"c":34.43,"h":34.43,"l":34.43,"n":10,"o":34.43,"t":"2026-10-15T09:30:00Z","v":900,"vw":34.43},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-15T09:45:00Z","v":230,"vw":34.79},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-15T09:50:00Z","v":340,"vw":34.79},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-15T09:55:00Z","v":160,"vw":34.61},{"c":34.75,"h":34.75,"l":34.73,"n":8,"o":34.73,"t":"2026-10-15T10:05:00Z","v":575,"vw":34.739012},{"c":34.74,"h":34.74,"l":34.71,"n":4,"o":34.71,"t":"2026-10-15T10:10:00Z","v":300,"vw":34.725},{"c":34.68,"h":34.68,"l":34.68,"n":3,"o":34.68,"t":"2026-10-15T10:20:00Z","v":994,"vw":34.68},{"c":34.67,"h":34.68,"l":34.67,"n":4,"o":34.68,"t":"2026-10-15T10:25:00Z","v":656,"vw":34.673311},{"c":34.69,"h":34.7,"l":34.69,"n":2,"o":34.7,"t":"2026-10-15T10:30:00Z","v":200,"vw":34.695},{"c":34.67,"h":34.67,"l":34.59,"n":19,"o":34.59,"t":"2026-10-15T10:35:00Z","v":2066,"vw":34.599925},{"c":34.62,"h":34.66,"l":34.62,"n":2,"o":34.66,"t":"2026-10-15T10:50:00Z","v":297,"vw":34.639394},{"c":34.61,"h":34.64,"l":34.61,"n":9,"o":34.64,"t":"2026-10-15T10:55:00Z","v":457,"vw":34.625},{"c":34.6345,"h":34.6493,"l":34.6345,"n":82,"o":34.6493,"t":"2026-10-15T11:00:00Z","v":2655,"vw":34.648138},{"c":34.53,"h":34.56,"l":34.52,"n":34,"o":34.56,"t":"2026-10-15T11:05:00Z","v":2007,"vw":34.54946},{"c":34.57,"h":34.59,"l":34.57,"n":5,"o":34.59,"t":"2026-10-15T11:10:00Z","v":449,"vw":34.58182},{"c":34.59,"h":34.59,"l":34.59,"n":53,"o":34.59,"t":"2026-10-15T11:15:00Z","v":1514,"vw":34.59},{"c":34.64,"h":34.64,"l":34.64,"n":2,"o":34.64,"t":"2026-10-15T11:20:00Z","v":204,"vw":34.64},{"c":34.66,"h":34.67,"l":34.64,"n":16,"o":34.64,"t":"2026-10-15T11:25:00Z","v":1196,"vw":34.651821},{"c":34.65,"h":34.66,"l":34.65,"n":5,"o":34.66,"t":"2026-10-15T11:30:00Z","v":305,"vw":34.656667},{"c":34.8199,"h":34.8199,"l":34.8199,"n":3,"o":34.8199,"t":"2026-10-15T11:35:00Z","v":145,"vw":34.8199},{"c":34.75,"h":34.82,"l":34.65,"n":38,"o":34.75,"t":"2026-10-15T11:40:00Z","v":4299,"vw":34.75527},{"c":34.7,"h":34.7,"l":34.69,"n":3,"o":34.69,"t":"2026-10-15T11:50:00Z","v":270,"vw":34.693731},{"c":34.69,"h":34.69,"l":34.64,"n":9,"o":34.64,"t":"2026-10-15T11:55:00Z","v":454,"vw":34.66},{"c":34.66,"h":34.66,"l":34.64,"n":12,"o":34.64,"t":"2026-10-15T12:00:00Z","v":2866,"vw":34.656794},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-15T12:05:00Z","v":100,"vw":34.82},{"c":34.65,"h":34.65,"l":34.65,"n":4,"o":34.65,"t":"2026-10-15T12:10:00Z","v":2540,"vw":34.65},{"c":34.7,"h":34.7,"l":34.7,"n":21,"o":34.7,"t":"2026-10-15T12:15:00Z","v":484,"vw":34.7},{"c":34.74,"h":34.74,"l":34.65,"n":24,"o":34.7,"t":"2026-10-15T12:30:00Z","v":1445,"vw":34.709375},{"c":34.68,"h":34.78,"l":34.68,"n":24,"o":34.76,"t":"2026-10-15T12:40:00Z","v":3354,"vw":34.734349},{"c":34.7217,"h":34.74,"l":34.7217,"n":2,"o":34.74,"t":"2026-10-15T12:45:00Z","v":500,"vw":34.72902},{"c":34.6307,"h":34.65,"l":34.6307,"n":30,"o":34.64,"t":"2026-10-15T12:50:00Z","v":1529,"vw":34.641567},{"c":34.55,"h":34.7,"l":34.55,"n":30,"o":34.6,"t":"2026-10-15T12:55:00Z","v":3678,"vw":34.568152},{"c":34.56,"h":34.5834,"l":34.56,"n":8,"o":34.5834,"t":"2026-10-15T13:00:00Z","v":538,"vw":34.568189},{"c":34.56,"h":34.56,"l":34.56,"n":4,"o":34.56,"t":"2026-10-15T13:05:00Z","v":279,"vw":34.56},{"c":34.56,"h":34.59,"l":34.56,"n":13,"o":34.59,"t":"2026-10-15T13:10:00Z","v":551,"vw":34.570976},{"c":34.55,"h":34.625,"l":34.55,"n":11,"o":34.625,"t":"2026-10-15T13:20:00Z","v":1689,"vw":34.572069},{"c":34.42,"h":34.52,"l":34.42,"n":107,"o":34.52,"t":"2026-10-15T13:25:00Z","v":2299,"vw":34.490707},{"c":34.47,"h":34.77,"l":34.35,"n":1634,"o":34.6,"t":"2026-10-15T13:30:00Z","v":254713,"vw":34.552263},{"c":34.81,"h":34.82,"l":34.43,"n":1676,"o":34.482,"t":"2026-10-15T13:35:00Z","v":210290,"vw":34.612739},{"c":34.785,"h":34.8679,"l":34.62,"n":1349,"o":34.82,"t":"2026-10-15T13:40:00Z","v":130862,"vw":34.763724},{"c":34.62,"h":34.77,"l":34.58,"n":1293,"o":34.77,"t":"2026-10-15T13:45:00Z","v":139639,"vw":34.701659},{"c":34.4,"h":34.64,"l":34.395,"n":830,"o":34.61,"t":"2026-10-15T13:50:00Z","v":94563,"vw":34.55369},{"c":34.47,"h":34.5099,"l":34.31,"n":803,"o":34.4,"t":"2026-10-15T13:55:00Z","v":132631,"vw":34.393884},{"c":34.765,"h":34.78,"l":34.41,"n":1243,"o":34.46,"t":"2026-10-15T14:00:00Z","v":151329,"vw":34.614049},{"c":34.93,"h":34.935,"l":34.76,"n":1177,"o":34.77,"t":"2026-10-15T14:05:00Z","v":141805,"vw":34.886068},{"c":34.925,"h":35.055,"l":34.84,"n":1472,"o":34.935,"t":"2026-10-15T14:10:00Z","v":174891,"vw":34.957508},{"c":35.1,"h":35.1,"l":34.855,"n":1057,"o":34.925,"t":"2026-10-15T14:15:00Z","v":119269,"vw":34.976874},{"c":35.135,"h":35.1899,"l":35.05,"n":1241,"o":35.1,"t":"2026-10-15T14:20:00Z","v":134453,"vw":35.124454},{"c":35.17,"h":35.235,"l":35.125,"n":942,"o":35.135,"t":"2026-10-15T14:25:00Z","v":100757,"vw":35.183386},{"c":35.34,"h":35.34,"l":35.14,"n":655,"o":35.18,"t":"2026-10-15T14:30:00Z","v":59138,"vw":35.22044},{"c":35.43,"h":35.46,"l":35.26,"n":1478,"o":35.35,"t":"2026-10-15T14:35:00Z","v":175423,"vw":35.410129},{"c":35.445,"h":35.54,"l":35.39,"n":1110,"o":35.44,"t":"2026-10-15T14:40:00Z","v":156238,"vw":35.485799},{"c":35.415,"h":35.49,"l":35.405,"n":634,"o":35.44,"t":"2026-10-15T14:45:00Z","v":67663,"vw":35.443707},{"c":35.48,"h":35.52,"l":35.41,"n":638,"o":35.41,"t":"2026-10-15T14:50:00Z","v":78892,"vw":35.468589},{"c":35.55,"h":35.61,"l":35.47,"n":645,"o":35.49,"t":"2026-10-15T14:55:00Z","v":59783,"vw":35.519027},{"c":35.75,"h":35.75,"l":35.525,"n":1014,"o":35.555,"t":"2026-10-15T15:00:00Z","v":151514,"vw":35.635523},{"c":35.77,"h":35.78,"l":35.655,"n":753,"o":35.76,"t":"2026-10-15T15:05:00Z","v":85459,"vw":35.73174},{"c":35.9,"h":35.91,"l":35.73,"n":1401,"o":35.79,"t":"2026-10-15T15:10:00Z","v":156900,"vw":35.84317},{"c":35.955,"h":36,"l":35.9,"n":2116,"o":35.905,"t":"2026-10-15T15:15:00Z","v":313841,"vw":35.942672},{"c":35.99,"h":36.015,"l":35.9395,"n":1103,"o":35.96,"t":"2026-10-15T15:20:00Z","v":142090,"vw":35.975464},{"c":35.86,"h":35.98,"l":35.805,"n":935,"o":35.98,"t":"2026-10-15T15:25:00Z","v":88234,"vw":35.86733},{"c":35.88,"h":35.885,"l":35.8,"n":1064,"o":35.86,"t":"2026-10-15T15:30:00Z","v":158517,"vw":35.840345},{"c":35.87,"h":35.98,"l":35.87,"n":555,"o":35.87,"t":"2026-10-15T15:35:00Z","v":70089,"vw":35.926064},{"c":35.83,"h":35.93,"l":35.83,"n":441,"o":35.875,"t":"2026-10-15T15:40:00Z","v":40830,"vw":35.870031},{"c":35.82,"h":35.84,"l":35.76,"n":867,"o":35.8399,"t":"2026-10-15T15:45:00Z","v":98665,"vw":35.804181},{"c":35.75,"h":35.82,"l":35.745,"n":347,"o":35.81,"t":"2026-10-15T15:50:00Z","v":26778,"vw":35.785799},{"c":35.8139,"h":35.855,"l":35.74,"n":634,"o":35.76,"t":"2026-10-15T15:55:00Z","v":61593,"vw":35.784908},{"c":35.67,"h":35.8,"l":35.67,"n":697,"o":35.8,"t":"2026-10-15T16:00:00Z","v":68252,"vw":35.758446},{"c":35.675,"h":35.73,"l":35.665,"n":336,"o":35.68,"t":"2026-10-15T16:05:00Z","v":32728,"vw":35.704058},{"c":35.7,"h":35.715,"l":35.67,"n":292,"o":35.68,"t":"2026-10-15T16:10:00Z","v":22164,"vw":35.693648},{"c":35.745,"h":35.785,"l":35.71,"n":351,"o":35.71,"t":"2026-10-15T16:15:00Z","v":26725,"vw":35.744762},{"c":35.7,"h":35.78,"l":35.7,"n":255,"o":35.74,"t":"2026-10-15T16:20:00Z","v":27844,"vw":35.758213},{"c":35.725,"h":35.7414,"l":35.68,"n":268,"o":35.71,"t":"2026-10-15T16:25:00Z","v":22530,"vw":35.70157},{"c":35.72,"h":35.76,"l":35.71,"n":373,"o":35.74,"t":"2026-10-15T16:30:00Z","v":29466,"vw":35.730181},{"c":35.74,"h":35.81,"l":35.715,"n":388,"o":35.715,"t":"2026-10-15T16:35:00Z","v":28430,"vw":35.757409},{"c":35.77,"h":35.77,"l":35.6818,"n":309,"o":35.745,"t":"2026-10-15T16:40:00Z","v":23055,"vw":35.723528},{"c":35.71,"h":35.775,"l":35.705,"n":316,"o":35.77,"t":"2026-10-15T16:45:00Z","v":30898,"vw":35.7339},{"c":35.715,"h":35.715,"l":35.66,"n":344,"o":35.705,"t":"2026-10-15T16:50:00Z","v":20943,"vw":35.685169},{"c":35.735,"h":35.735,"l":35.705,"n":91,"o":35.72,"t":"2026-10-15T16:55:00Z","v":8038,"vw":35.715764},{"c":35.725,"h":35.76,"l":35.7201,"n":205,"o":35.74,"t":"2026-10-15T18:10:00Z","v":18218,"vw":35.73891},{"c":35.715,"h":35.75,"l":35.705,"n":314,"o":35.725,"t":"2026-10-15T18:15:00Z","v":22749,"vw":35.724622},{"c":35.695,"h":35.74,"l":35.675,"n":296,"o":35.71,"t":"2026-10-15T18:20:00Z","v":37189,"vw":35.712888},{"c":35.7266,"h":35.73,"l":35.69,"n":377,"o":35.695,"t":"2026-10-15T18:25:00Z","v":40189,"vw":35.713746},{"c":35.76,"h":35.795,"l":35.7,"n":332,"o":35.72,"t":"2026-10-15T18:30:00Z","v":24734,"vw":35.727979},{"c":35.72,"h":35.78,"l":35.72,"n":332,"o":35.77,"t":"2026-10-15T18:35:00Z","v":70768,"vw":35.734814},{"c":35.805,"h":35.825,"l":35.725,"n":342,"o":35.725,"t":"2026-10-15T18:40:00Z","v":32110,"vw":35.789785},{"c":35.81,"h":35.825,"l":35.7941,"n":412,"o":35.805,"t":"2026-10-15T18:45:00Z","v":38747,"vw":35.809529},{"c":35.8,"h":35.82,"l":35.79,"n":348,"o":35.82,"t":"2026-10-15T18:50:00Z","v":37492,"vw":35.806369},{"c":35.825,"h":35.83,"l":35.795,"n":462,"o":35.795,"t":"2026-10-15T18:55:00Z","v":42672,"vw":35.814469},{"c":35.9,"h":35.92,"l":35.825,"n":577,"o":35.825,"t":"2026-10-15T19:00:00Z","v":63718,"vw":35.899542},{"c":35.92,"h":35.92,"l":35.86,"n":374,"o":35.89,"t":"2026-10-15T19:05:00Z","v":35643,"vw":35.89031},{"c":36.045,"h":36.045,"l":35.925,"n":302,"o":35.925,"t":"2026-10-15T19:10:00Z","v":26708,"vw":35.995076},{"c":36.07,"h":36.1,"l":36.045,"n":455,"o":36.045,"t":"2026-10-15T19:15:00Z","v":34745,"vw":36.074806},{"c":36.095,"h":36.135,"l":36.075,"n":521,"o":36.075,"t":"2026-10-15T19:20:00Z","v":57529,"vw":36.109746},{"c":36.015,"h":36.105,"l":36.015,"n":375,"o":36.09,"t":"2026-10-15T19:25:00Z","v":30951,"vw":36.071508},{"c":36.035,"h":36.06,"l":35.99,"n":537,"o":36,"t":"2026-10-15T19:30:00Z","v":56500,"vw":36.01867},{"c":36.125,"h":36.125,"l":36.0075,"n":431,"o":36.035,"t":"2026-10-15T19:35:00Z","v":32832,"vw":36.064778},{"c":36.1261,"h":36.15,"l":36.09,"n":522,"o":36.115,"t":"2026-10-15T19:40:00Z","v":49145,"vw":36.12071},{"c":36.185,"h":36.19,"l":36.115,"n":736,"o":36.125,"t":"2026-10-15T19:45:00Z","v":78618,"vw":36.15739},{"c":36.1601,"h":36.2,"l":36.13,"n":1612,"o":36.18,"t":"2026-10-15T19:50:00Z","v":262537,"vw":36.16883},{"c":36.13,"h":36.16,"l":36.105,"n":3789,"o":36.16,"t":"2026-10-15T19:55:00Z","v":568793,"vw":36.127811},{"c":36.15,"h":36.4,"l":36.12,"n":18,"o":36.12,"t":"2026-10-15T20:00:00Z","v":182131,"vw":36.120607},{"c":36.15,"h":36.16,"l":36.14,"n":8,"o":36.14,"t":"2026-10-15T20:05:00Z","v":1776,"vw":36.151705},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-15T20:25:00Z","v":100,"vw":36.15}],"history":[{"c":30.17,"h":30.21,"l":29.65,"n":20216,"o":30.01,"t":"2024-10-14T04:00:00Z","v":2337835,"vw":30.000114},{"c":30.23,"h":30.42,"l":29.6058,"n":17390,"o":30.31,"t":"2024-10-15T04:00:00Z","v":1970446,"vw":30.075066},{"c":32.35,"h":32.51,"l":30.6239,"n":58427,"o":30.76,"t":"2024-10-16T04:00:00Z","v":9074855,"vw":32.016668},{"c":32.76,"h":33.32,"l":32.38,"n":40736,"o":32.95,"t":"2024-10-17T04:00:00Z","v":5217363,"vw":32.970602},{"c":33.46,"h":33.75,"l":32.5,"n":31656,"o":33,"t":"2024-10-18T04:00:00Z","v":4181829,"vw":33.2957},{"c":33.25,"h":33.99,"l":33.03,"n":30401,"o":33.91,"t":"2024-10-21T04:00:00Z","v":3322288,"vw":33.327814},{"c":32.75,"h":33.27,"l":32.04,"n":32590,"o":33.24,"t":"2024-10-22T04:00:00Z","v":3975983,"vw":32.557109},{"c":31.57,"h":32.48,"l":31.11,"n":28456,"o":32.37,"t":"2024-10-23T04:00:00Z","v":3394395,"vw":31.67101},{"c":31.77,"h":32.168,"l":31.35,"n":16347,"o":31.79,"t":"2024-10-24T04:00:00Z","v":2275575,"vw":31.710602},{"c":31.56,"h":32.14,"l":31.41,"n":16747,"o":31.89,"t":"2024-10-25T04:00:00Z","v":2030319,"vw":31.762308},{"c":32.18,"h":32.35,"l":31.02,"n":26170,"o":31.4,"t":"2024-10-28T04:00:00Z","v":2973666,"vw":31.849407},{"c":31.82,"h":32.24,"l":31.61,"n":19843,"o":32.21,"t":"2024-10-29T04:00:00Z","v":2117744,"vw":31.797229},{"c":31.3,"h":31.985,"l":31.29,"n":17785,"o":31.82,"t":"2024-10-30T04:00:00Z","v":2106500,"vw":31.480034},{"c":30.73,"h":31.1984,"l":30.235,"n":25496,"o":31.05,"t":"2024-10-31T04:00:00Z","v":3621189,"vw":30.72837},{"c":30.56,"h":31.52,"l":30.43,"n":16250,"o":31.07,"t":"2024-11-01T04:00:00Z","v":2025752,"vw":30.948258},{"c":29.87,"h":30.2,"l":29.275,"n":36124,"o":30.16,"t":"2024-11-04T05:00:00Z","v":3871070,"vw":29.720162},{"c":30.01,"h":30.32,"l":29.775,"n":19309,"o":30.18,"t":"2024-11-05T05:00:00Z","v":2074613,"vw":29.990593},{"c":30.32,"h":30.82,"l":29.77,"n":37778,"o":30.61,"t":"2024-11-06T05:00:00Z","v":4696920,"vw":30.154015},{"c":31.52,"h":31.78,"l":30.62,"n":33145,"o":30.76,"t":"2024-11-07T05:00:00Z","v":3747144,"vw":31.408774},{"c":31,"h":31.52,"l":30.652,"n":25242,"o":31.46,"t":"2024-11-08T05:00:00Z","v":2908530,"vw":30.992243},{"c":30.52,"h":31.02,"l":29.98,"n":26032,"o":31.01,"t":"2024-11-11T05:00:00Z","v":3004911,"vw":30.322721},{"c":30.72,"h":30.945,"l":29.525,"n":29760,"o":29.89,"t":"2024-11-12T05:00:00Z","v":3971442,"vw":30.319664},{"c":30.16,"h":31.3,"l":29.97,"n":21246,"o":31.25,"t":"2024-11-13T05:00:00Z","v":2371944,"vw":30.492289},{"c":30.4,"h":30.66,"l":30.0599,"n":14282,"o":30.2,"t":"2024-11-14T05:00:00Z","v":1891794,"vw":30.365778},{"c":30.3,"h":31.59,"l":29.66,"n":53527,"o":30.24,"t":"2024-11-15T05:00:00Z","v":7659604,"vw":30.871655},{"c":31.89,"h":32.47,"l":30.92,"n":38364,"o":31,"t":"2024-11-18T05:00:00Z","v":5308890,"vw":31.867346},{"c":32.51,"h":32.61,"l":31.6005,"n":30601,"o":32.28,"t":"2024-11-19T05:00:00Z","v":3981894,"vw":32.240108},{"c":31.97,"h":32.52,"l":31.615,"n":20479,"o":32.5,"t":"2024-11-20T05:00:00Z","v":3230864,"vw":32.007357},{"c":33.1,"h":33.16,"l":31.8,"n":21349,"o":32.18,"t":"2024-11-21T05:00:00Z","v":3154863,"vw":32.761237},{"c":33.12,"h":33.56,"l":32.48,"n":17191,"o":33.44,"t":"2024-11-22T05:00:00Z","v":2811078,"vw":32.891828},{"c":32.07,"h":33.32,"l":31.835,"n":28452,"o":33.3,"t":"2024-11-25T05:00:00Z","v":4078046,"vw":32.275746},{"c":31.76,"h":32.285,"l":31.7,"n":19395,"o":32,"t":"2024-11-26T05:00:00Z","v":2743864,"vw":31.886477},{"c":31.79,"h":32.2,"l":31.65,"n":8982,"o":31.81,"t":"2024-11-27T05:00:00Z","v":961067,"vw":31.862021},{"c":32.35,"h":33.0599,"l":31.79,"n":15224,"o":31.79,"t":"2024-11-29T05:00:00Z","v":1920751,"vw":32.582401},{"c":31.91,"h":32.93,"l":31.64,"n":21007,"o":32.93,"t":"2024-12-02T05:00:00Z","v":2389165,"vw":32.011042},{"c":31.89,"h":32.09,"l":31.255,"n":17782,"o":32.09,"t":"2024-12-03T05:00:00Z","v":2317075,"vw":31.751977},{"c":31.68,"h":32.39,"l":31.35,"n":15824,"o":31.97,"t":"2024-12-04T05:00:00Z","v":2046913,"vw":31.82131},{"c":31.95,"h":32.16,"l":31.3,"n":17842,"o":31.5,"t":"2024-12-05T05:00:00Z","v":2361249,"vw":31.821109},{"c":31.8,"h":32.218,"l":31.62,"n":11410,"o":31.77,"t":"2024-12-06T05:00:00Z","v":1337171,"vw":31.868727},{"c":30.37,"h":32.15,"l":30.32,"n":24212,"o":32.1,"t":"2024-12-09T05:00:00Z","v":3094046,"vw":30.841909},{"c":30.36,"h":30.73,"l":30.121,"n":16318,"o":30.73,"t":"2024-12-10T05:00:00Z","v":1820751,"vw":30.361478},{"c":30.85,"h":30.88,"l":30.01,"n":12445,"o":30.44,"t":"2024-12-11T05:00:00Z","v":1509908,"vw":30.57732},{"c":30.1,"h":30.75,"l":30,"n":20286,"o":30.68,"t":"2024-12-12T05:00:00Z","v":2198142,"vw":30.276406},{"c":29.39,"h":30.29,"l":29.36,"n":18258,"o":30.1,"t":"2024-12-13T05:00:00Z","v":2366638,"vw":29.589286},{"c":28.91,"h":29.18,"l":28.61,"n":23139,"o":29.06,"t":"2024-12-16T05:00:00Z","v":2844938,"vw":28.966336},{"c":28.71,"h":28.78,"l":28.18,"n":21092,"o":28.6,"t":"2024-12-17T05:00:00Z","v":2991467,"vw":28.541168},{"c":27.8,"h":29.19,"l":27.64,"n":20787,"o":28.8,"t":"2024-12-18T05:00:00Z","v":2985118,"vw":28.467162},{"c":28.05,"h":28.28,"l":27.71,"n":17940,"o":28,"t":"2024-12-19T05:00:00Z","v":2563616,"vw":28.017316},{"c":27.97,"h":28.3907,"l":27.35,"n":17619,"o":27.6,"t":"2024-12-20T05:00:00Z","v":2158534,"vw":28.081926},{"c":28.26,"h":28.37,"l":27.805,"n":13456,"o":27.9,"t":"2024-12-23T05:00:00Z","v":1588851,"vw":28.18843},{"c":28.08,"h":28.2545,"l":27.57,"n":8091,"o":28.15,"t":"2024-12-24T05:00:00Z","v":825761,"vw":27.893458},{"c":28.09,"h":28.28,"l":27.73,"n":12766,"o":27.9,"t":"2024-12-26T05:00:00Z","v":1642109,"vw":28.025555},{"c":28.1,"h":28.26,"l":27.6,"n":27133,"o":27.96,"t":"2024-12-27T05:00:00Z","v":3352851,"vw":27.982457},{"c":26.83,"h":27.17,"l":26.67,"n":19633,"o":27.17,"t":"2024-12-30T05:00:00Z","v":3008989,"vw":26.895187},{"c":26.78,"h":27.15,"l":26.6033,"n":13356,"o":26.88,"t":"2024-12-31T05:00:00Z","v":2119358,"vw":26.845388},{"c":28.11,"h":28.28,"l":26.98,"n":37665,"o":26.98,"t":"2025-01-02T05:00:00Z","v":5680896,"vw":27.945137},{"c":28.84,"h":28.9,"l":28.11,"n":23657,"o":28.48,"t":"2025-01-03T05:00:00Z","v":3252512,"vw":28.553511},{"c":29.28,"h":30.0494,"l":29.12,"n":23296,"o":29.12,"t":"2025-01-06T05:00:00Z","v":2744651,"vw":29.624834},{"c":28.21,"h":29.67,"l":28.075,"n":22742,"o":29.61,"t":"2025-01-07T05:00:00Z","v":2928098,"vw":28.57019},{"c":27.84,"h":28.04,"l":27.18,"n":22475,"o":28,"t":"2025-01-08T05:00:00Z","v":2618710,"vw":27.521628},{"c":27.17,"h":27.75,"l":27.08,"n":15777,"o":27.73,"t":"2025-01-10T05:00:00Z","v":1816448,"vw":27.296929},{"c":27.1,"h":27.475,"l":26.67,"n":15789,"o":26.86,"t":"2025-01-13T05:00:00Z","v":2225863,"vw":27.043821},{"c":27.2,"h":27.58,"l":27.05,"n":10171,"o":27.2,"t":"2025-01-14T05:00:00Z","v":1117638,"vw":27.281765},{"c":27.65,"h":27.935,"l":27.38,"n":15328,"o":27.6,"t":"2025-01-15T05:00:00Z","v":2094938,"vw":27.766486},{"c":27.36,"h":27.89,"l":27.22,"n":18303,"o":27.65,"t":"2025-01-16T05:00:00Z","v":2861036,"vw":27.442096},{"c":28.03,"h":28.32,"l":27.36,"n":25278,"o":27.68,"t":"2025-01-17T05:00:00Z","v":3719960,"vw":28.038668},{"c":29.18,"h":29.19,"l":28.21,"n":31843,"o":28.21,"t":"2025-01-21T05:00:00Z","v":4452598,"vw":28.878735},{"c":30.35,"h":30.9,"l":29.52,"n":48293,"o":29.75,"t":"2025-01-22T05:00:00Z","v":6595937,"vw":30.284794},{"c":30.98,"h":31.22,"l":30.1,"n":25498,"o":30.35,"t":"2025-01-23T05:00:00Z","v":3086177,"vw":30.772554},{"c":30.53,"h":31.599,"l":30.45,"n":30206,"o":31.1,"t":"2025-01-24T05:00:00Z","v":4003174,"vw":30.79953},{"c":27.1,"h":28.76,"l":26.93,"n":57114,"o":28.76,"t":"2025-01-27T05:00:00Z","v":7226151,"vw":27.630107},{"c":27.58,"h":27.59,"l":26.96,"n":25241,"o":27.46,"t":"2025-01-28T05:00:00Z","v":3878448,"vw":27.255555},{"c":28.36,"h":28.45,"l":27.69,"n":17343,"o":27.72,"t":"2025-01-29T05:00:00Z","v":2219215,"vw":28.198003},{"c":28.92,"h":29.13,"l":28.5769,"n":14662,"o":28.61,"t":"2025-01-30T05:00:00Z","v":1819861,"vw":28.897905},{"c":28.31,"h":29.35,"l":28.2055,"n":19681,"o":29.08,"t":"2025-01-31T05:00:00Z","v":2571681,"vw":28.738248},{"c":27.99,"h":28.42,"l":27.21,"n":20475,"o":27.6,"t":"2025-02-03T05:00:00Z","v":2932653,"vw":28.003481},{"c":28.91,"h":29.0484,"l":28.3417,"n":16743,"o":28.45,"t":"2025-02-04T05:00:00Z","v":1972520,"vw":28.808603},{"c":28.98,"h":29.27,"l":28.61,"n":20926,"o":28.84,"t":"2025-02-05T05:00:00Z","v":1889838,"vw":28.919673},{"c":28.36,"h":29.16,"l":28.1089,"n":15599,"o":28.98,"t":"2025-02-06T05:00:00Z","v":1874300,"vw":28.45333},{"c":29.1,"h":29.7,"l":28.56,"n":16861,"o":28.7,"t":"2025-02-07T05:00:00Z","v":1892348,"vw":29.156332},{"c":29.1,"h":29.67,"l":29.01,"n":12427,"o":29.42,"t":"2025-02-10T05:00:00Z","v":1743962,"vw":29.331327},{"c":28.6,"h":29.27,"l":28.595,"n":10700,"o":28.9,"t":"2025-02-11T05:00:00Z","v":1594172,"vw":28.810445},{"c":28.94,"h":29.42,"l":28.14,"n":15919,"o":28.18,"t":"2025-02-12T05:00:00Z","v":1942421,"vw":28.983276},{"c":28.96,"h":29.04,"l":28.46,"n":12246,"o":28.95,"t":"2025-02-13T05:00:00Z","v":1418873,"vw":28.765077},{"c":28.03,"h":28.99,"l":27.955,"n":19780,"o":28.96,"t":"2025-02-14T05:00:00Z","v":2282551,"vw":28.267462},{"c":28.2,"h":28.33,"l":27.815,"n":17882,"o":28.3,"t":"2025-02-18T05:00:00Z","v":1797077,"vw":28.126623},{"c":27.38,"h":27.95,"l":27.13,"n":21498,"o":27.94,"t":"2025-02-19T05:00:00Z","v":2458178,"vw":27.386547},{"c":27.25,"h":27.73,"l":27.015,"n":22399,"o":27.54,"t":"2025-02-20T05:00:00Z","v":2253866,"vw":27.261533},{"c":26.06,"h":27.22,"l":25.9,"n":31436,"o":27.2,"t":"2025-02-21T05:00:00Z","v":4395347,"vw":26.288623},{"c":25.66,"h":26.08,"l":25.26,"n":26485,"o":25.92,"t":"2025-02-24T05:00:00Z","v":3076712,"vw":25.662705},{"c":25.18,"h":25.58,"l":24.66,"n":33457,"o":25.58,"t":"2025-02-25T05:00:00Z","v":8187485,"vw":24.910728},{"c":25.71,"h":26.075,"l":25.38,"n":20877,"o":25.41,"t":"2025-02-26T05:00:00Z","v":3042355,"vw":25.809603},{"c":24.72,"h":26.3,"l":24.6901,"n":32566,"o":26.09,"t":"2025-02-27T05:00:00Z","v":7609665,"vw":25.230432},{"c":24.8,"h":24.93,"l":24.07,"n":22201,"o":24.45,"t":"2025-02-28T05:00:00Z","v":2930063,"vw":24.522099},{"c":23.49,"h":25.28,"l":23.3,"n":29044,"o":25.26,"t":"2025-03-03T05:00:00Z","v":4114370,"vw":23.974467},{"c":24.05,"h":24.545,"l":22.91,"n":31151,"o":23.25,"t":"2025-03-04T05:00:00Z","v":4286595,"vw":23.771372},{"c":24.67,"h":24.71,"l":24.05,"n":20458,"o":24.44,"t":"2025-03-05T05:00:00Z","v":2403254,"vw":24.440692},{"c":24.22,"h":24.78,"l":23.99,"n":18726,"o":24.37,"t":"2025-03-06T05:00:00Z","v":3049141,"vw":24.353753},{"c":23.94,"h":24.16,"l":23.44,"n":29398,"o":24.04,"t":"2025-03-07T05:00:00Z","v":4209866,"vw":23.851119},{"c":23.11,"h":23.56,"l":22.78,"n":28658,"o":23.47,"t":"2025-03-10T04:00:00Z","v":3798656,"vw":23.160308},{"c":23.66,"h":23.925,"l":22.84,"n":23168,"o":23,"t":"2025-03-11T04:00:00Z","v":3916465,"vw":23.465589},{"c":23.84,"h":24.38,"l":23.67,"n":22157,"o":24.26,"t":"2025-03-12T04:00:00Z","v":3293687,"vw":23.977886},{"c":23.51,"h":23.92,"l":23.2931,"n":15246,"o":23.82,"t":"2025-03-13T04:00:00Z","v":2312202,"vw":23.551012},{"c":23.9,"h":24.18,"l":23.67,"n":15843,"o":23.88,"t":"2025-03-14T04:00:00Z","v":2995589,"vw":23.952952},{"c":24.64,"h":24.775,"l":24.04,"n":18296,"o":24.04,"t":"2025-03-17T04:00:00Z","v":2917722,"vw":24.580085},{"c":24.45,"h":24.58,"l":24.11,"n":15592,"o":24.45,"t":"2025-03-18T04:00:00Z","v":2464117,"vw":24.387575},{"c":25.19,"h":25.32,"l":24.54,"n":17079,"o":24.57,"t":"2025-03-19T04:00:00Z","v":2547245,"vw":24.985976},{"c":25.38,"h":25.775,"l":24.76,"n":17427,"o":24.84,"t":"2025-03-20T04:00:00Z","v":2547584,"vw":25.4157},{"c":25,"h":25.23,"l":24.72,"n":20743,"o":25.05,"t":"2025-03-21T04:00:00Z","v":3243441,"vw":24.897889},{"c":25.39,"h":25.5799,"l":25.13,"n":16587,"o":25.375,"t":"2025-03-24T04:00:00Z","v":2250823,"vw":25.377397},{"c":24.87,"h":25.44,"l":24.58,"n":16409,"o":25.43,"t":"2025-03-25T04:00:00Z","v":2563607,"vw":24.842873},{"c":24.29,"h":24.83,"l":24.205,"n":13183,"o":24.66,"t":"2025-03-26T04:00:00Z","v":1655638,"vw":24.443949},{"c":23.64,"h":24.24,"l":23.53,"n":24894,"o":24.24,"t":"2025-03-27T04:00:00Z","v":3892963,"vw":23.792039},{"c":23.1,"h":23.67,"l":23.02,"n":18294,"o":23.48,"t":"2025-03-28T04:00:00Z","v":2297688,"vw":23.270198},{"c":22.92,"h":22.9464,"l":22.4701,"n":25007,"o":22.74,"t":"2025-03-31T04:00:00Z","v":3496935,"vw":22.760458},{"c":23.08,"h":23.31,"l":22.51,"n":17966,"o":22.98,"t":"2025-04-01T04:00:00Z","v":2931893,"vw":22.994528},{"c":23.17,"h":23.3,"l":22.61,"n":11245,"o":22.77,"t":"2025-04-02T04:00:00Z","v":1569746,"vw":23.026175},{"c":22.46,"h":22.84,"l":22.05,"n":21221,"o":22.15,"t":"2025-04-03T04:00:00Z","v":3278702,"vw":22.533604},{"c":20.82,"h":21.6864,"l":20,"n":34570,"o":21.51,"t":"2025-04-04T04:00:00Z","v":6023719,"vw":20.743446},{"c":20.51,"h":21.88,"l":19.5,"n":26570,"o":20.2,"t":"2025-04-07T04:00:00Z","v":4747768,"vw":20.579264},{"c":20.26,"h":21.728,"l":19.98,"n":21385,"o":21.47,"t":"2025-04-08T04:00:00Z","v":3349064,"vw":20.710898},{"c":22.12,"h":22.33,"l":20.105,"n":29958,"o":20.21,"t":"2025-04-09T04:00:00Z","v":5248649,"vw":21.248656},{"c":21.59,"h":22.08,"l":21.17,"n":16883,"o":21.91,"t":"2025-04-10T04:00:00Z","v":2572320,"vw":21.67352},{"c":22.65,"h":22.835,"l":21.85,"n":15489,"o":21.87,"t":"2025-04-11T04:00:00Z","v":2235972,"vw":22.454755},{"c":22.84,"h":23.22,"l":22.4759,"n":12975,"o":23,"t":"2025-04-14T04:00:00Z","v":1803171,"vw":22.839353},{"c":22.73,"h":23.2591,"l":22.645,"n":9542,"o":22.93,"t":"2025-04-15T04:00:00Z","v":1402248,"vw":22.878833},{"c":22.71,"h":23.3135,"l":22.49,"n":29423,"o":22.49,"t":"2025-04-16T04:00:00Z","v":6430372,"vw":22.859306},{"c":22.87,"h":23.28,"l":22.78,"n":16335,"o":22.83,"t":"2025-04-17T04:00:00Z","v":2482818,"vw":23.007422},{"c":22.45,"h":23.14,"l":22.12,"n":14295,"o":22.95,"t":"2025-04-21T04:00:00Z","v":2314355,"vw":22.40767},{"c":22.66,"h":22.95,"l":22.5,"n":18848,"o":22.5,"t":"2025-04-22T04:00:00Z","v":2046841,"vw":22.707781},{"c":23.66,"h":24,"l":23.38,"n":23588,"o":23.38,"t":"2025-04-23T04:00:00Z","v":3488399,"vw":23.718038},{"c":24.59,"h":24.62,"l":23.94,"n":17125,"o":23.98,"t":"2025-04-24T04:00:00Z","v":2102228,"vw":24.399294},{"c":24.45,"h":24.5051,"l":24.2,"n":11641,"o":24.39,"t":"2025-04-25T04:00:00Z","v":1632545,"vw":24.367568},{"c":25.05,"h":25.13,"l":24.455,"n":14973,"o":24.58,"t":"2025-04-28T04:00:00Z","v":2483084,"vw":24.783063},{"c":25.13,"h":25.485,"l":25.02,"n":11361,"o":25.19,"t":"2025-04-29T04:00:00Z","v":1404469,"vw":25.168712},{"c":25,"h":25.095,"l":24.47,"n":12295,"o":24.55,"t":"2025-04-30T04:00:00Z","v":1766624,"vw":24.808489},{"c":25.31,"h":25.6,"l":25.07,"n":19362,"o":25.38,"t":"2025-05-01T04:00:00Z","v":2573422,"vw":25.332813},{"c":25.84,"h":26.0894,"l":25.74,"n":20291,"o":25.74,"t":"2025-05-02T04:00:00Z","v":3360007,"vw":25.939253},{"c":25.65,"h":25.79,"l":25.38,"n":15287,"o":25.75,"t":"2025-05-05T04:00:00Z","v":1670062,"vw":25.639279},{"c":26.39,"h":26.4572,"l":25.2008,"n":39693,"o":25.23,"t":"2025-05-06T04:00:00Z","v":4911499,"vw":26.052246},{"c":26.77,"h":26.935,"l":26.32,"n":18689,"o":26.44,"t":"2025-05-07T04:00:00Z","v":2640826,"vw":26.659806},{"c":26.68,"h":27.29,"l":26.63,"n":16982,"o":27.17,"t":"2025-05-08T04:00:00Z","v":2266870,"vw":26.843697},{"c":27.16,"h":27.215,"l":26.4633,"n":20294,"o":26.71,"t":"2025-05-09T04:00:00Z","v":2465134,"vw":26.972863},{"c":27.29,"h":27.82,"l":27.1714,"n":17681,"o":27.71,"t":"2025-05-12T04:00:00Z","v":2211863,"vw":27.361244},{"c":27.84,"h":28,"l":27.3,"n":22847,"o":27.34,"t":"2025-05-13T04:00:00Z","v":3082168,"vw":27.753284},{"c":28.15,"h":28.305,"l":27.86,"n":19480,"o":27.96,"t":"2025-05-14T04:00:00Z","v":2212220,"vw":28.105207},{"c":28.01,"h":28.09,"l":27.5701,"n":16304,"o":27.92,"t":"2025-05-15T04:00:00Z","v":2131299,"vw":27.821908},{"c":27.71,"h":28.16,"l":27.5701,"n":16632,"o":28.05,"t":"2025-05-16T04:00:00Z","v":2220237,"vw":27.757002},{"c":27.81,"h":27.89,"l":27.2601,"n":14133,"o":27.28,"t":"2025-05-19T04:00:00Z","v":2081668,"vw":27.717986},{"c":28.01,"h":28.18,"l":27.71,"n":19673,"o":28,"t":"2025-05-20T04:00:00Z","v":2324410,"vw":27.980674},{"c":28.23,"h":28.915,"l":28.15,"n":25940,"o":28.15,"t":"2025-05-21T04:00:00Z","v":3499995,"vw":28.574315},{"c":28.52,"h":28.725,"l":27.79,"n":17968,"o":28.05,"t":"2025-05-22T04:00:00Z","v":2807573,"vw":28.396659},{"c":31.83,"h":32.05,"l":30.16,"n":97453,"o":30.5,"t":"2025-05-23T04:00:00Z","v":13822380,"vw":31.461559},{"c":32.97,"h":33.25,"l":32.575,"n":54302,"o":32.8,"t":"2025-05-27T04:00:00Z","v":7235994,"vw":32.902654},{"c":32.9,"h":33.4,"l":32.54,"n":41846,"o":32.54,"t":"2025-05-28T04:00:00Z","v":5179455,"vw":33.047388},{"c":32.26,"h":33.26,"l":32.11,"n":33135,"o":33.02,"t":"2025-05-29T04:00:00Z","v":4304689,"vw":32.38986},{"c":32.01,"h":32.14,"l":31.52,"n":27770,"o":31.7,"t":"2025-05-30T04:00:00Z","v":3531731,"vw":31.883725},{"c":31.87,"h":32.24,"l":31.73,"n":18645,"o":31.89,"t":"2025-06-02T04:00:00Z","v":2105294,"vw":31.937016},{"c":32.74,"h":33.22,"l":32.3,"n":39200,"o":33.215,"t":"2025-06-03T04:00:00Z","v":4902351,"vw":32.826012},{"c":33.08,"h":33.27,"l":32.45,"n":21621,"o":33.16,"t":"2025-06-04T04:00:00Z","v":2625705,"vw":32.901452},{"c":33.17,"h":33.62,"l":32.94,"n":20592,"o":33.33,"t":"2025-06-05T04:00:00Z","v":2464335,"vw":33.22608},{"c":33.64,"h":33.65,"l":32.93,"n":22825,"o":33.405,"t":"2025-06-06T04:00:00Z","v":2570961,"vw":33.369948},{"c":35.18,"h":35.6899,"l":34.28,"n":60374,"o":34.28,"t":"2025-06-09T04:00:00Z","v":7088611,"vw":35.259461},{"c":34.05,"h":35.4,"l":33.68,"n":43836,"o":35.28,"t":"2025-06-10T04:00:00Z","v":5384110,"vw":34.179964},{"c":35.87,"h":36.14,"l":34.33,"n":42195,"o":34.46,"t":"2025-06-11T04:00:00Z","v":5887424,"vw":35.587957},{"c":36.01,"h":36.73,"l":35.65,"n":34134,"o":35.8,"t":"2025-06-12T04:00:00Z","v":4325918,"vw":36.219201},{"c":36.13,"h":36.46,"l":35.17,"n":30315,"o":35.21,"t":"2025-06-13T04:00:00Z","v":3657224,"vw":35.973918},{"c":38.07,"h":39.3,"l":37.83,"n":67792,"o":38.27,"t":"2025-06-16T04:00:00Z","v":9045524,"vw":38.742149},{"c":37.56,"h":38.25,"l":37.17,"n":39532,"o":38.12,"t":"2025-06-17T04:00:00Z","v":3762849,"vw":37.661828},{"c":37.77,"h":38.05,"l":37.36,"n":27476,"o":37.695,"t":"2025-06-18T04:00:00Z","v":3171346,"vw":37.767889},{"c":36.77,"h":37.74,"l":36.7,"n":36165,"o":37.53,"t":"2025-06-20T04:00:00Z","v":4081148,"vw":37.094772},{"c":37.54,"h":37.99,"l":36.81,"n":34479,"o":37,"t":"2025-06-23T04:00:00Z","v":3654409,"vw":37.510904},{"c":38.67,"h":38.77,"l":37.735,"n":29366,"o":37.78,"t":"2025-06-24T04:00:00Z","v":3207896,"vw":38.350241},{"c":37.84,"h":38.9,"l":37.77,"n":31339,"o":38.9,"t":"2025-06-25T04:00:00Z","v":3454161,"vw":38.098508},{"c":38.71,"h":38.96,"l":37.72,"n":26797,"o":38.27,"t":"2025-06-26T04:00:00Z","v":2983608,"vw":38.474433},{"c":38.07,"h":39.2795,"l":37.72,"n":27016,"o":39.2,"t":"2025-06-27T04:00:00Z","v":2987942,"vw":38.365996},{"c":38.81,"h":38.985,"l":37.93,"n":23942,"o":38.75,"t":"2025-06-30T04:00:00Z","v":2683161,"vw":38.610814},{"c":37.42,"h":38.425,"l":37.27,"n":27653,"o":38.35,"t":"2025-07-01T04:00:00Z","v":3018218,"vw":37.666082},{"c":37.71,"h":37.775,"l":37.02,"n":23778,"o":37.5,"t":"2025-07-02T04:00:00Z","v":2594294,"vw":37.504603},{"c":37.9,"h":38.21,"l":37.23,"n":12520,"o":37.86,"t":"2025-07-03T04:00:00Z","v":1409941,"vw":37.667825},{"c":37.98,"h":38,"l":36.76,"n":30691,"o":37.5,"t":"2025-07-07T04:00:00Z","v":3165784,"vw":37.606074},{"c":37.02,"h":38.17,"l":36.565,"n":32165,"o":38.17,"t":"2025-07-08T04:00:00Z","v":3388591,"vw":37.048059},{"c":36.73,"h":36.87,"l":36.33,"n":29653,"o":36.66,"t":"2025-07-09T04:00:00Z","v":3749128,"vw":36.63192},{"c":37.03,"h":37.1698,"l":36.2,"n":24030,"o":36.58,"t":"2025-07-10T04:00:00Z","v":2489132,"vw":36.79028},{"c":37.51,"h":37.705,"l":36.53,"n":22021,"o":36.56,"t":"2025-07-11T04:00:00Z","v":2577134,"vw":37.280811},{"c":38.97,"h":38.99,"l":37.41,"n":35139,"o":37.6,"t":"2025-07-14T04:00:00Z","v":4108689,"vw":38.357939},{"c":39.18,"h":39.425,"l":38.36,"n":41187,"o":39.26,"t":"2025-07-15T04:00:00Z","v":4448445,"vw":38.988623},{"c":39.99,"h":40.045,"l":38.73,"n":42146,"o":39.24,"t":"2025-07-16T04:00:00Z","v":4524023,"vw":39.406119},{"c":40.42,"h":40.66,"l":39.65,"n":34661,"o":39.95,"t":"2025-07-17T04:00:00Z","v":3561575,"vw":40.284992},{"c":40.93,"h":41.2122,"l":40.22,"n":29101,"o":40.66,"t":"2025-07-18T04:00:00Z","v":2955033,"vw":40.759576},{"c":40.14,"h":41.6022,"l":39.87,"n":44721,"o":41.6,"t":"2025-07-21T04:00:00Z","v":4686678,"vw":40.57583},{"c":40.22,"h":40.42,"l":39.22,"n":34202,"o":40.19,"t":"2025-07-22T04:00:00Z","v":3275334,"vw":39.869765},{"c":41.21,"h":41.21,"l":40.185,"n":36629,"o":40.4,"t":"2025-07-23T04:00:00Z","v":3189708,"vw":40.867335},{"c":42.16,"h":42.22,"l":40.91,"n":38377,"o":41,"t":"2025-07-24T04:00:00Z","v":3031841,"vw":41.876986},{"c":41.83,"h":42.0285,"l":41.0707,"n":33986,"o":41.72,"t":"2025-07-25T04:00:00Z","v":3086281,"vw":41.608134},{"c":40.99,"h":41.57,"l":40.47,"n":48181,"o":41.57,"t":"2025-07-28T04:00:00Z","v":4676172,"vw":40.829357},{"c":40.25,"h":41.35,"l":40.13,"n":33347,"o":41,"t":"2025-07-29T04:00:00Z","v":3149550,"vw":40.658459},{"c":40.09,"h":40.78,"l":39.64,"n":32558,"o":40.12,"t":"2025-07-30T04:00:00Z","v":2748590,"vw":40.204239},{"c":39.36,"h":40.4,"l":39.07,"n":48822,"o":40.4,"t":"2025-07-31T04:00:00Z","v":3994218,"vw":39.597374},{"c":38.22,"h":38.47,"l":37.04,"n":69153,"o":38,"t":"2025-08-01T04:00:00Z","v":6222041,"vw":37.797033},{"c":39.49,"h":39.52,"l":38.48,"n":26837,"o":38.64,"t":"2025-08-04T04:00:00Z","v":2243782,"vw":39.115426},{"c":40.43,"h":40.56,"l":39.43,"n":43293,"o":39.87,"t":"2025-08-05T04:00:00Z","v":4026151,"vw":40.222681},{"c":41.19,"h":41.69,"l":40.59,"n":39050,"o":40.89,"t":"2025-08-06T04:00:00Z","v":3584217,"vw":41.247999},{"c":40.59,"h":41.43,"l":39.84,"n":36123,"o":41.22,"t":"2025-08-07T04:00:00Z","v":3201358,"vw":40.404157},{"c":39.95,"h":41.4,"l":39.83,"n":23492,"o":40.62,"t":"2025-08-08T04:00:00Z","v":2146627,"vw":40.321988},{"c":39.63,"h":40.37,"l":39.01,"n":26923,"o":39.97,"t":"2025-08-11T04:00:00Z","v":2524948,"vw":39.78562},{"c":40.41,"h":40.5099,"l":39.38,"n":19457,"o":39.53,"t":"2025-08-12T04:00:00Z","v":1838835,"vw":40.223631},{"c":39.45,"h":40.68,"l":38.84,"n":47372,"o":40.56,"t":"2025-08-13T04:00:00Z","v":4508665,"vw":39.466357},{"c":39.03,"h":39.56,"l":38.7472,"n":28320,"o":38.98,"t":"2025-08-14T04:00:00Z","v":2343569,"vw":39.110899},{"c":39.01,"h":39.115,"l":38.035,"n":25161,"o":39.05,"t":"2025-08-15T04:00:00Z","v":2198756,"vw":38.721515},{"c":39.2,"h":39.2,"l":38.46,"n":23393,"o":38.88,"t":"2025-08-18T04:00:00Z","v":2086229,"vw":38.903368},{"c":36.96,"h":39.02,"l":36.85,"n":52904,"o":39.02,"t":"2025-08-19T04:00:00Z","v":4624607,"vw":37.362056},{"c":36.45,"h":36.8,"l":35.64,"n":55893,"o":36.38,"t":"2025-08-20T04:00:00Z","v":4876002,"vw":36.143879},{"c":37.18,"h":37.29,"l":36.66,"n":31241,"o":36.69,"t":"2025-08-21T04:00:00Z","v":2553943,"vw":37.05652},{"c":39.44,"h":39.585,"l":37.725,"n":52461,"o":37.85,"t":"2025-08-22T04:00:00Z","v":4819866,"vw":39.005148},{"c":39.49,"h":39.885,"l":39.1,"n":34744,"o":39.67,"t":"2025-08-25T04:00:00Z","v":2983282,"vw":39.523189},{"c":40.45,"h":41.26,"l":39.58,"n":47667,"o":39.68,"t":"2025-08-26T04:00:00Z","v":4208765,"vw":40.632646},{"c":39.68,"h":40.48,"l":39.675,"n":26108,"o":40.48,"t":"2025-08-27T04:00:00Z","v":3385595,"vw":39.935402},{"c":40.98,"h":41.33,"l":39.91,"n":49402,"o":40.01,"t":"2025-08-28T04:00:00Z","v":4539525,"vw":40.855887},{"c":40.67,"h":42.58,"l":40.3295,"n":42283,"o":41.95,"t":"2025-08-29T04:00:00Z","v":4205835,"vw":41.018645},{"c":40.62,"h":40.65,"l":39.0301,"n":36379,"o":39.45,"t":"2025-09-02T04:00:00Z","v":3257452,"vw":39.966496},{"c":41.34,"h":41.77,"l":40.75,"n":32931,"o":41.09,"t":"2025-09-03T04:00:00Z","v":2811390,"vw":41.418431},{"c":40.4,"h":41.37,"l":40.2013,"n":32211,"o":41.16,"t":"2025-09-04T04:00:00Z","v":2857339,"vw":40.510662},{"c":40.73,"h":41.16,"l":39.67,"n":41217,"o":41.16,"t":"2025-09-05T04:00:00Z","v":3997850,"vw":40.512003},{"c":41.53,"h":41.6799,"l":40.78,"n":27798,"o":41.4,"t":"2025-09-08T04:00:00Z","v":2550726,"vw":41.358986},{"c":41.97,"h":42.405,"l":41.3,"n":32846,"o":41.5,"t":"2025-09-09T04:00:00Z","v":3623093,"vw":41.907469},{"c":42.22,"h":42.87,"l":41.99,"n":36549,"o":42.2,"t":"2025-09-10T04:00:00Z","v":3368425,"vw":42.459296},{"c":42.65,"h":43.09,"l":41.82,"n":27480,"o":42.25,"t":"2025-09-11T04:00:00Z","v":2897879,"vw":42.720752},{"c":42.05,"h":42.48,"l":41.67,"n":25014,"o":42.445,"t":"2025-09-12T04:00:00Z","v":2440241,"vw":41.997689},{"c":45.98,"h":45.99,"l":42.095,"n":70977,"o":42.5,"t":"2025-09-15T04:00:00Z","v":7549774,"vw":44.604871},{"c":44.36,"h":46.04,"l":43.95,"n":52356,"o":46.025,"t":"2025-09-16T04:00:00Z","v":4728374,"vw":44.490326},{"c":44.55,"h":44.78,"l":43.68,"n":45281,"o":44.33,"t":"2025-09-17T04:00:00Z","v":5087471,"vw":44.288757},{"c":45.72,"h":46.18,"l":44.24,"n":55621,"o":45.2,"t":"2025-09-18T04:00:00Z","v":5184105,"vw":45.432963},{"c":49.43,"h":49.5,"l":45.61,"n":73615,"o":45.97,"t":"2025-09-19T04:00:00Z","v":7652712,"vw":48.550129},{"c":50.4,"h":50.76,"l":47.96,"n":79575,"o":49.22,"t":"2025-09-22T04:00:00Z","v":7490932,"vw":49.701805},{"c":50.36,"h":50.89,"l":49.42,"n":71297,"o":50.475,"t":"2025-09-23T04:00:00Z","v":6716783,"vw":50.190448},{"c":48.59,"h":51.39,"l":48.475,"n":67771,"o":50.85,"t":"2025-09-24T04:00:00Z","v":6725780,"vw":49.659756},{"c":49.17,"h":49.4298,"l":46.3501,"n":54237,"o":46.9,"t":"2025-09-25T04:00:00Z","v":5596907,"vw":48.330966},{"c":48.41,"h":49.98,"l":48.02,"n":37412,"o":48.7,"t":"2025-09-26T04:00:00Z","v":3468423,"vw":48.462051},{"c":48.71,"h":49.71,"l":48.4101,"n":34012,"o":49.485,"t":"2025-09-29T04:00:00Z","v":3110092,"vw":48.957302},{"c":47.67,"h":48.87,"l":47.67,"n":43483,"o":48.68,"t":"2025-09-30T04:00:00Z","v":4393241,"vw":48.171219},{"c":48.26,"h":48.73,"l":47.6561,"n":56037,"o":48.26,"t":"2025-10-01T04:00:00Z","v":5739888,"vw":48.34714},{"c":50.2,"h":50.25,"l":48.142,"n":54260,"o":49.38,"t":"2025-10-02T04:00:00Z","v":5412355,"vw":49.502101},{"c":49.6,"h":50.53,"l":48.7,"n":48382,"o":50.3,"t":"2025-10-03T04:00:00Z","v":4383206,"vw":49.669426},{"c":51.21,"h":52.65,"l":50.645,"n":64482,"o":50.73,"t":"2025-10-06T04:00:00Z","v":6453150,"vw":51.628292},{"c":51.21,"h":53.28,"l":50.26,"n":73821,"o":51.96,"t":"2025-10-07T04:00:00Z","v":6827881,"vw":51.658315},{"c":51.02,"h":52.17,"l":50.385,"n":42493,"o":51.75,"t":"2025-10-08T04:00:00Z","v":3598850,"vw":51.222375},{"c":51.49,"h":52.37,"l":50.4501,"n":51474,"o":51.94,"t":"2025-10-09T04:00:00Z","v":4826299,"vw":51.616807},{"c":51.87,"h":55.44,"l":51.51,"n":100155,"o":51.9,"t":"2025-10-10T04:00:00Z","v":10393318,"vw":53.600081},{"c":55.49,"h":57.15,"l":54.73,"n":102389,"o":54.95,"t":"2025-10-13T04:00:00Z","v":10167232,"vw":55.762},{"c":56.96,"h":58.5299,"l":53.03,"n":100041,"o":55.15,"t":"2025-10-14T04:00:00Z","v":10409474,"vw":56.876452},{"c":58.11,"h":60.505,"l":55.59,"n":103751,"o":59.6,"t":"2025-10-15T04:00:00Z","v":10108711,"vw":58.311594},{"c":55.74,"h":59.76,"l":55.51,"n":86330,"o":59.51,"t":"2025-10-16T04:00:00Z","v":10342486,"vw":57.243199},{"c":53.31,"h":54.9,"l":51.86,"n":103077,"o":53.12,"t":"2025-10-17T04:00:00Z","v":10826912,"vw":53.419051},{"c":53.42,"h":54.4,"l":51.96,"n":56292,"o":54.25,"t":"2025-10-20T04:00:00Z","v":5710601,"vw":53.181645},{"c":49.9,"h":52.27,"l":49.525,"n":93875,"o":51.8,"t":"2025-10-21T04:00:00Z","v":8915006,"vw":50.29934},{"c":48.94,"h":49.605,"l":47.15,"n":106513,"o":48.42,"t":"2025-10-22T04:00:00Z","v":10410731,"vw":48.325471},{"c":49.94,"h":50.25,"l":48.4,"n":54277,"o":49.31,"t":"2025-10-23T04:00:00Z","v":5705908,"vw":49.571422},{"c":51.5,"h":51.93,"l":50.43,"n":67373,"o":51.035,"t":"2025-10-24T04:00:00Z","v":7193158,"vw":51.347467},{"c":50.76,"h":52.31,"l":49.47,"n":61472,"o":52.31,"t":"2025-10-27T04:00:00Z","v":6142076,"vw":50.484988},{"c":55.02,"h":56.11,"l":52.9315,"n":103099,"o":53.65,"t":"2025-10-28T04:00:00Z","v":11733050,"vw":54.975599},{"c":56.47,"h":58.04,"l":54.78,"n":67666,"o":55.43,"t":"2025-10-29T04:00:00Z","v":6867747,"vw":56.457496},{"c":56.19,"h":56.8,"l":54.56,"n":53556,"o":55.52,"t":"2025-10-30T04:00:00Z","v":4906534,"vw":56.131397},{"c":55.12,"h":56.61,"l":54.27,"n":43119,"o":56.5,"t":"2025-10-31T04:00:00Z","v":3744302,"vw":55.384799},{"c":52.58,"h":54.86,"l":52.45,"n":63397,"o":54.69,"t":"2025-11-03T05:00:00Z","v":5524590,"vw":53.038608},{"c":49.73,"h":51.44,"l":49.7,"n":65620,"o":50.5,"t":"2025-11-04T05:00:00Z","v":6739095,"vw":50.452326},{"c":50.04,"h":50.79,"l":49.37,"n":69655,"o":50.03,"t":"2025-11-05T05:00:00Z","v":6458726,"vw":50.120791},{"c":47.14,"h":49.8,"l":46.88,"n":88859,"o":49.36,"t":"2025-11-06T05:00:00Z","v":8395048,"vw":47.572541},{"c":47.82,"h":47.85,"l":44.44,"n":91335,"o":45,"t":"2025-11-07T05:00:00Z","v":9282973,"vw":46.09491},{"c":48.9,"h":50.14,"l":47.9,"n":59199,"o":49.84,"t":"2025-11-10T05:00:00Z","v":5641438,"vw":48.867416},{"c":47.44,"h":48.11,"l":46.82,"n":36435,"o":48.11,"t":"2025-11-11T05:00:00Z","v":4048852,"vw":47.393808},{"c":47.64,"h":48.62,"l":46.97,"n":32262,"o":47.82,"t":"2025-11-12T05:00:00Z","v":3571274,"vw":47.692661},{"c":45.34,"h":47.61,"l":45.02,"n":53192,"o":47.19,"t":"2025-11-13T05:00:00Z","v":5815226,"vw":45.81419},{"c":44.75,"h":45.665,"l":42.95,"n":69671,"o":43.27,"t":"2025-11-14T05:00:00Z","v":6922748,"vw":44.836413},{"c":43.72,"h":44.87,"l":43.14,"n":41574,"o":44,"t":"2025-11-17T05:00:00Z","v":4260136,"vw":44.07649},{"c":43.73,"h":44.36,"l":42.62,"n":60740,"o":42.88,"t":"2025-11-18T05:00:00Z","v":7124057,"vw":43.621891},{"c":45.14,"h":45.825,"l":43.93,"n":45071,"o":44.4,"t":"2025-11-19T05:00:00Z","v":4452114,"vw":44.99107},{"c":42.11,"h":46.61,"l":42.04,"n":50858,"o":46.475,"t":"2025-11-20T05:00:00Z","v":4707067,"vw":43.9311},{"c":41.59,"h":42.014,"l":39.95,"n":66659,"o":42.01,"t":"2025-11-21T05:00:00Z","v":6643496,"vw":41.084367},{"c":43.29,"h":43.43,"l":41.48,"n":47444,"o":41.55,"t":"2025-11-24T05:00:00Z","v":4847688,"vw":42.819792},{"c":43.91,"h":44.025,"l":41.9101,"n":37928,"o":43.1,"t":"2025-11-25T05:00:00Z","v":4350310,"vw":43.256207},{"c":44.79,"h":44.97,"l":44.01,"n":36132,"o":44.36,"t":"2025-11-26T05:00:00Z","v":2837543,"vw":44.658577},{"c":45.28,"h":45.56,"l":44.85,"n":23944,"o":45.07,"t":"2025-11-28T05:00:00Z","v":2063110,"vw":45.209005},{"c":44.2,"h":45,"l":43.93,"n":30960,"o":44.4,"t":"2025-12-01T05:00:00Z","v":2553427,"vw":44.450354},{"c":45.26,"h":45.7897,"l":44.28,"n":28663,"o":44.34,"t":"2025-12-02T05:00:00Z","v":3006750,"vw":45.212044},{"c":46.62,"h":46.66,"l":44.85,"n":33356,"o":45.42,"t":"2025-12-03T05:00:00Z","v":3066554,"vw":45.911763},{"c":49.2,"h":49.545,"l":46.1705,"n":62059,"o":46.59,"t":"2025-12-04T05:00:00Z","v":6317340,"vw":48.586008},{"c":47.92,"h":49.498,"l":47.65,"n":44241,"o":49.4,"t":"2025-12-05T05:00:00Z","v":4778687,"vw":48.188609},{"c":47.81,"h":48.38,"l":47.32,"n":29237,"o":48.18,"t":"2025-12-08T05:00:00Z","v":2518420,"vw":47.79464},{"c":48.13,"h":48.583,"l":47.07,"n":29673,"o":47.25,"t":"2025-12-09T05:00:00Z","v":2836715,"vw":48.000101},{"c":47.69,"h":48.01,"l":46.18,"n":40212,"o":48.01,"t":"2025-12-10T05:00:00Z","v":4162091,"vw":47.090465},{"c":49,"h":49.1566,"l":47,"n":37850,"o":47.43,"t":"2025-12-11T05:00:00Z","v":3713442,"vw":48.362294},{"c":46.05,"h":49.12,"l":45.55,"n":64928,"o":49.12,"t":"2025-12-12T05:00:00Z","v":7071473,"vw":46.855374},{"c":44.63,"h":47.02,"l":44.61,"n":40142,"o":46.45,"t":"2025-12-15T05:00:00Z","v":4716343,"vw":45.212949},{"c":44.27,"h":44.89,"l":43.66,"n":34670,"o":44.17,"t":"2025-12-16T05:00:00Z","v":3511242,"vw":44.168839},{"c":42.71,"h":44.7125,"l":42.625,"n":37232,"o":44.38,"t":"2025-12-17T05:00:00Z","v":3870145,"vw":43.180574},{"c":43.96,"h":44.24,"l":43.2664,"n":41306,"o":43.405,"t":"2025-12-18T05:00:00Z","v":4395910,"vw":43.791458},{"c":45.89,"h":46.39,"l":44.15,"n":54311,"o":44.15,"t":"2025-12-19T05:00:00Z","v":6181996,"vw":45.918313},{"c":46.18,"h":47.3,"l":46.13,"n":39626,"o":46.64,"t":"2025-12-22T05:00:00Z","v":3972184,"vw":46.667738},{"c":46.56,"h":47.3,"l":45.9,"n":36585,"o":46.12,"t":"2025-12-23T05:00:00Z","v":3752011,"vw":46.65748},{"c":46.56,"h":46.675,"l":45.93,"n":15129,"o":46.56,"t":"2025-12-24T05:00:00Z","v":1392910,"vw":46.335278},{"c":45.88,"h":46.55,"l":45.48,"n":24979,"o":46.3,"t":"2025-12-26T05:00:00Z","v":2218390,"vw":45.864202},{"c":45.74,"h":46.9464,"l":45.32,"n":25055,"o":45.42,"t":"2025-12-29T05:00:00Z","v":2761925,"vw":45.996953},{"c":42.81,"h":43.795,"l":42.75,"n":46135,"o":43.7,"t":"2025-12-30T05:00:00Z","v":4670622,"vw":43.161934},{"c":42.73,"h":43.225,"l":42.5398,"n":23548,"o":42.85,"t":"2025-12-31T05:00:00Z","v":2986583,"vw":42.881038},{"c":46.06,"h":46.21,"l":43.43,"n":57310,"o":43.47,"t":"2026-01-02T05:00:00Z","v":6890558,"vw":45.385215},{"c":48.63,"h":48.77,"l":46.66,"n":79389,"o":47.45,"t":"2026-01-05T05:00:00Z","v":9580363,"vw":47.915277},{"c":49.37,"h":49.6,"l":48.155,"n":69972,"o":48.99,"t":"2026-01-06T05:00:00Z","v":6424368,"vw":48.935761},{"c":49.83,"h":49.895,"l":48.6501,"n":52380,"o":48.96,"t":"2026-01-07T05:00:00Z","v":5041194,"vw":49.425754},{"c":49.51,"h":49.73,"l":48.76,"n":40640,"o":49.44,"t":"2026-01-08T05:00:00Z","v":3394638,"vw":49.24042},{"c":50.31,"h":52.79,"l":49.89,"n":85784,"o":51.805,"t":"2026-01-09T05:00:00Z","v":8560480,"vw":51.09941},{"c":51.76,"h":52.05,"l":50.42,"n":55652,"o":51.13,"t":"2026-01-12T05:00:00Z","v":4596141,"vw":51.285361},{"c":50.77,"h":52.25,"l":50.62,"n":47454,"o":52.2,"t":"2026-01-13T05:00:00Z","v":4358496,"vw":51.320479},{"c":52.59,"h":52.98,"l":50.2363,"n":61385,"o":51.15,"t":"2026-01-14T05:00:00Z","v":6224008,"vw":51.953029},{"c":52.78,"h":53.93,"l":52.1101,"n":69940,"o":52.65,"t":"2026-01-15T05:00:00Z","v":7281961,"vw":53.121115},{"c":54.4,"h":54.91,"l":53,"n":70127,"o":53.34,"t":"2026-01-16T05:00:00Z","v":6690079,"vw":54.082893},{"c":54.12,"h":55.8703,"l":53.56,"n":114965,"o":54.51,"t":"2026-01-20T05:00:00Z","v":11129396,"vw":54.5889},{"c":56.15,"h":56.785,"l":54.285,"n":86968,"o":56.29,"t":"2026-01-21T05:00:00Z","v":8429023,"vw":55.700429},{"c":56.56,"h":57.2,"l":55.795,"n":64745,"o":56.705,"t":"2026-01-22T05:00:00Z","v":5864091,"vw":56.581376},{"c":57,"h":57.44,"l":56.15,"n":50883,"o":57.25,"t":"2026-01-23T05:00:00Z","v":4069121,"vw":56.891262},{"c":54.93,"h":58.95,"l":54.65,"n":106439,"o":58.14,"t":"2026-01-26T05:00:00Z","v":10895608,"vw":56.105427},{"c":57.85,"h":57.985,"l":54.88,"n":79833,"o":55.62,"t":"2026-01-27T05:00:00Z","v":7436999,"vw":57.073866},{"c":61.81,"h":61.815,"l":58.47,"n":130008,"o":59.18,"t":"2026-01-28T05:00:00Z","v":12582863,"vw":60.049827},{"c":59.33,"h":62.28,"l":56.36,"n":147538,"o":62.13,"t":"2026-01-29T05:00:00Z","v":14166757,"vw":58.77818},{"c":54.99,"h":58.71,"l":53.7,"n":120572,"o":57.4,"t":"2026-01-30T05:00:00Z","v":10691219,"vw":55.656905},{"c":53.27,"h":55.6299,"l":52.65,"n":90036,"o":54.6,"t":"2026-02-02T05:00:00Z","v":7607500,"vw":53.482055},{"c":56.28,"h":56.92,"l":54.55,"n":71119,"o":55.55,"t":"2026-02-03T05:00:00Z","v":7165198,"vw":55.830369},{"c":52.39,"h":56.855,"l":50.28,"n":95696,"o":56.54,"t":"2026-02-04T05:00:00Z","v":9087566,"vw":52.312406},{"c":49.11,"h":51.6,"l":49.11,"n":75506,"o":50,"t":"2026-02-05T05:00:00Z","v":6526634,"vw":49.949927},{"c":52.16,"h":52.25,"l":50.12,"n":63051,"o":50.65,"t":"2026-02-06T05:00:00Z","v":5906693,"vw":51.440051},{"c":54.9,"h":54.94,"l":51.76,"n":59903,"o":51.945,"t":"2026-02-09T05:00:00Z","v":7144367,"vw":54.125045},{"c":53.5,"h":55.05,"l":53.3476,"n":38986,"o":54.84,"t":"2026-02-10T05:00:00Z","v":3805026,"vw":53.856926},{"c":53.71,"h":55.06,"l":51.913,"n":38498,"o":54.6,"t":"2026-02-11T05:00:00Z","v":3242481,"vw":53.202193},{"c":51.75,"h":54.24,"l":51.3301,"n":57251,"o":54.24,"t":"2026-02-12T05:00:00Z","v":5248376,"vw":52.330205},{"c":51.91,"h":52.64,"l":50.3801,"n":43179,"o":51.65,"t":"2026-02-13T05:00:00Z","v":4035523,"vw":51.753146},{"c":51.32,"h":51.77,"l":49.59,"n":54687,"o":51,"t":"2026-02-17T05:00:00Z","v":5207578,"vw":50.904446},{"c":52.99,"h":53.6499,"l":51.595,"n":34476,"o":51.66,"t":"2026-02-18T05:00:00Z","v":3093142,"vw":52.903923},{"c":53.92,"h":54.1699,"l":51.82,"n":39700,"o":52.26,"t":"2026-02-19T05:00:00Z","v":4572785,"vw":53.422853},{"c":54.36,"h":55.37,"l":53.09,"n":38859,"o":53.99,"t":"2026-02-20T05:00:00Z","v":3340178,"vw":54.010833},{"c":53.44,"h":54.23,"l":52.7,"n":55519,"o":53.55,"t":"2026-02-23T05:00:00Z","v":5952295,"vw":53.289096},{"c":54.95,"h":54.99,"l":51.97,"n":50231,"o":53.1,"t":"2026-02-24T05:00:00Z","v":7861042,"vw":54.192412},{"c":55.19,"h":56.4,"l":55.02,"n":45032,"o":56,"t":"2026-02-25T05:00:00Z","v":4282981,"vw":55.690215},{"c":54.87,"h":54.935,"l":52.95,"n":40954,"o":54.77,"t":"2026-02-26T05:00:00Z","v":3705545,"vw":54.073622},{"c":54.34,"h":54.78,"l":53.509,"n":28150,"o":54.35,"t":"2026-02-27T05:00:00Z","v":2399960,"vw":54.17059},{"c":56.45,"h":56.665,"l":53.4,"n":58106,"o":53.55,"t":"2026-03-02T05:00:00Z","v":5648674,"vw":55.563592},{"c":52,"h":52.75,"l":49.73,"n":80952,"o":52.64,"t":"2026-03-03T05:00:00Z","v":7469922,"vw":51.534012},{"c":52.77,"h":53.228,"l":50.93,"n":43101,"o":52.02,"t":"2026-03-04T05:00:00Z","v":4196527,"vw":52.392617},{"c":50.06,"h":52.04,"l":48.88,"n":67518,"o":51.89,"t":"2026-03-05T05:00:00Z","v":6037358,"vw":50.181792},{"c":48.78,"h":50.58,"l":48.34,"n":42613,"o":48.785,"t":"2026-03-06T05:00:00Z","v":3863715,"vw":49.376492},{"c":51.07,"h":51.11,"l":47.45,"n":45363,"o":47.67,"t":"2026-03-09T04:00:00Z","v":4361454,"vw":49.524696},{"c":52.31,"h":53.695,"l":51.26,"n":47273,"o":51.26,"t":"2026-03-10T04:00:00Z","v":4421440,"vw":52.704749},{"c":51.36,"h":52.57,"l":50.79,"n":30913,"o":51.99,"t":"2026-03-11T04:00:00Z","v":2803093,"vw":51.533376},{"c":50.77,"h":51.41,"l":49.6535,"n":32240,"o":51.04,"t":"2026-03-12T04:00:00Z","v":2714257,"vw":50.828186},{"c":49.29,"h":52.18,"l":49.23,"n":45675,"o":51.6,"t":"2026-03-13T04:00:00Z","v":4584445,"vw":50.07339},{"c":49.95,"h":50.32,"l":48.84,"n":36120,"o":49.86,"t":"2026-03-16T04:00:00Z","v":3395172,"vw":49.692794},{"c":50.52,"h":51.28,"l":49.75,"n":27177,"o":50.31,"t":"2026-03-17T04:00:00Z","v":2301206,"vw":50.555121},{"c":49.07,"h":50.33,"l":49.04,"n":33098,"o":50.035,"t":"2026-03-18T04:00:00Z","v":2965377,"vw":49.559995},{"c":48.27,"h":48.72,"l":46.31,"n":46651,"o":47.66,"t":"2026-03-19T04:00:00Z","v":5077022,"vw":47.617354},{"c":46.44,"h":48.88,"l":45.77,"n":55290,"o":48.52,"t":"2026-03-20T04:00:00Z","v":5132130,"vw":46.71485},{"c":48.15,"h":48.83,"l":46.935,"n":51239,"o":47.28,"t":"2026-03-23T04:00:00Z","v":5264614,"vw":48.057638},{"c":48.19,"h":48.31,"l":46.6,"n":22665,"o":46.83,"t":"2026-03-24T04:00:00Z","v":2333088,"vw":47.654726},{"c":48.95,"h":50.14,"l":48.73,"n":38232,"o":49.64,"t":"2026-03-25T04:00:00Z","v":3504210,"vw":49.447105},{"c":46.7,"h":48.44,"l":46.65,"n":27289,"o":47.92,"t":"2026-03-26T04:00:00Z","v":2467487,"vw":47.317388},{"c":46.63,"h":47.42,"l":45.97,"n":32889,"o":46.42,"t":"2026-03-27T04:00:00Z","v":3241864,"vw":46.631947},{"c":45.29,"h":47.25,"l":44.76,"n":36369,"o":47.055,"t":"2026-03-30T04:00:00Z","v":3173884,"vw":45.750748},{"c":48.43,"h":48.44,"l":46,"n":48383,"o":46.01,"t":"2026-03-31T04:00:00Z","v":4735753,"vw":47.558322},{"c":49.26,"h":50.83,"l":49.06,"n":40032,"o":49.53,"t":"2026-04-01T04:00:00Z","v":4067802,"vw":50.020859},{"c":48.9,"h":49.16,"l":46.542,"n":25368,"o":47.01,"t":"2026-04-02T04:00:00Z","v":2834664,"vw":48.190476},{"c":48.61,"h":49.43,"l":47.99,"n":25685,"o":49.085,"t":"2026-04-06T04:00:00Z","v":2210744,"vw":48.583075},{"c":47.95,"h":48.46,"l":46.84,"n":27596,"o":48.3,"t":"2026-04-07T04:00:00Z","v":2173436,"vw":47.570169},{"c":51.4,"h":52.8,"l":50.57,"n":43897,"o":52,"t":"2026-04-08T04:00:00Z","v":3687389,"vw":51.46938},{"c":50.93,"h":51.62,"l":50.06,"n":20886,"o":50.73,"t":"2026-04-09T04:00:00Z","v":1697283,"vw":50.95106},{"c":50.96,"h":52.11,"l":50.85,"n":24317,"o":51.13,"t":"2026-04-10T04:00:00Z","v":2042010,"vw":51.389404},{"c":52.18,"h":52.18,"l":49.77,"n":32364,"o":50.37,"t":"2026-04-13T04:00:00Z","v":2695279,"vw":51.355071},{"c":52.84,"h":53.27,"l":52.29,"n":38667,"o":53.03,"t":"2026-04-14T04:00:00Z","v":3002882,"vw":52.726113},{"c":54.84,"h":55.47,"l":53.32,"n":50749,"o":53.72,"t":"2026-04-15T04:00:00Z","v":5082500,"vw":54.830693},{"c":55.27,"h":55.99,"l":54.68,"n":42904,"o":55.47,"t":"2026-04-16T04:00:00Z","v":3915458,"vw":55.325238},{"c":55.86,"h":57.29,"l":55.08,"n":68513,"o":56.44,"t":"2026-04-17T04:00:00Z","v":7877481,"vw":56.259561},{"c":56.05,"h":56.12,"l":54.16,"n":38517,"o":55.022,"t":"2026-04-20T04:00:00Z","v":3980542,"vw":55.38436},{"c":53.74,"h":56.415,"l":53.66,"n":39524,"o":56.4,"t":"2026-04-21T04:00:00Z","v":3642857,"vw":54.702748},{"c":57.73,"h":57.77,"l":54.78,"n":60858,"o":54.87,"t":"2026-04-22T04:00:00Z","v":6091681,"vw":56.50152},{"c":56.47,"h":58.97,"l":55.28,"n":63095,"o":58.165,"t":"2026-04-23T04:00:00Z","v":5696423,"vw":57.171549},{"c":55.31,"h":57.44,"l":55.261,"n":39315,"o":57.36,"t":"2026-04-24T04:00:00Z","v":3114491,"vw":56.028008},{"c":56.7,"h":57.02,"l":55.4,"n":34955,"o":55.75,"t":"2026-04-27T04:00:00Z","v":4048596,"vw":56.275857},{"c":54.23,"h":56.03,"l":53.775,"n":36960,"o":55.62,"t":"2026-04-28T04:00:00Z","v":3029182,"vw":54.557056},{"c":52.89,"h":54.62,"l":52.6521,"n":27469,"o":54.6,"t":"2026-04-29T04:00:00Z","v":2321827,"vw":53.119832},{"c":56.42,"h":56.48,"l":53.515,"n":34161,"o":53.7,"t":"2026-04-30T04:00:00Z","v":3616136,"vw":55.343404},{"c":55.84,"h":55.99,"l":54.79,"n":34190,"o":55.99,"t":"2026-05-01T04:00:00Z","v":2873821,"vw":55.575886},{"c":54.77,"h":55.97,"l":54.165,"n":42352,"o":55.18,"t":"2026-05-04T04:00:00Z","v":3213935,"vw":55.156535},{"c":54.2,"h":56.1999,"l":53.775,"n":39990,"o":55.56,"t":"2026-05-05T04:00:00Z","v":3092388,"vw":54.481396},{"c":58.26,"h":58.305,"l":54.75,"n":60466,"o":55.34,"t":"2026-05-06T04:00:00Z","v":5836529,"vw":57.119289},{"c":56.26,"h":58.63,"l":55.78,"n":64668,"o":58.16,"t":"2026-05-07T04:00:00Z","v":5428148,"vw":57.242286},{"c":55.18,"h":56.8199,"l":54.91,"n":58173,"o":56.54,"t":"2026-05-08T04:00:00Z","v":5212201,"vw":55.408008},{"c":57.23,"h":58.12,"l":55.33,"n":49251,"o":55.61,"t":"2026-05-11T04:00:00Z","v":4703599,"vw":57.023128},{"c":54.35,"h":55.705,"l":52.61,"n":65129,"o":55.705,"t":"2026-05-12T04:00:00Z","v":6034210,"vw":54.075833},{"c":53.31,"h":54.2,"l":52.49,"n":40973,"o":54.06,"t":"2026-05-13T04:00:00Z","v":3612110,"vw":53.350712},{"c":52.5,"h":53.5,"l":51.55,"n":40933,"o":53.49,"t":"2026-05-14T04:00:00Z","v":3338809,"vw":52.391741},{"c":49.93,"h":50.875,"l":49.775,"n":57719,"o":50.85,"t":"2026-05-15T04:00:00Z","v":4560099,"vw":50.180554},{"c":48.68,"h":50.3692,"l":48.0401,"n":42453,"o":50.05,"t":"2026-05-18T04:00:00Z","v":3972996,"vw":48.78819},{"c":47.2,"h":48.11,"l":46.56,"n":44738,"o":47.96,"t":"2026-05-19T04:00:00Z","v":3573264,"vw":47.144884},{"c":48.04,"h":48.48,"l":47.01,"n":39576,"o":47.53,"t":"2026-05-20T04:00:00Z","v":3034032,"vw":47.858435},{"c":48.86,"h":49.43,"l":47.68,"n":40341,"o":47.94,"t":"2026-05-21T04:00:00Z","v":3414640,"vw":48.494822},{"c":48.96,"h":49.92,"l":48.76,"n":35115,"o":49.465,"t":"2026-05-22T04:00:00Z","v":2798155,"vw":49.202881},{"c":50.86,"h":51.08,"l":50.11,"n":49225,"o":50.475,"t":"2026-05-26T04:00:00Z","v":4317181,"vw":50.782347},{"c":50.16,"h":50.51,"l":49.28,"n":39039,"o":50.27,"t":"2026-05-27T04:00:00Z","v":3504095,"vw":49.97267},{"c":50.75,"h":50.9633,"l":48.97,"n":32272,"o":49.38,"t":"2026-05-28T04:00:00Z","v":3689777,"vw":50.146262},{"c":50.76,"h":51.16,"l":49.46,"n":39501,"o":50.7,"t":"2026-05-29T04:00:00Z","v":3913347,"vw":50.55247},{"c":50.54,"h":51.21,"l":49.1,"n":36924,"o":49.98,"t":"2026-06-01T04:00:00Z","v":3285275,"vw":50.337627},{"c":53.42,"h":53.51,"l":49.77,"n":62542,"o":49.99,"t":"2026-06-02T04:00:00Z","v":7166945,"vw":52.539269},{"c":50.39,"h":52.68,"l":49.8806,"n":52539,"o":52.68,"t":"2026-06-03T04:00:00Z","v":5019419,"vw":50.910968},{"c":50.28,"h":50.64,"l":49.52,"n":28497,"o":50.14,"t":"2026-06-04T04:00:00Z","v":2540347,"vw":50.086736},{"c":45.31,"h":49.45,"l":44.97,"n":83221,"o":49.3,"t":"2026-06-05T04:00:00Z","v":7621362,"vw":46.476675},{"c":45.92,"h":46.83,"l":45.76,"n":32367,"o":46.66,"t":"2026-06-08T04:00:00Z","v":2912618,"vw":46.256438},{"c":44.12,"h":46.4,"l":42.4201,"n":66479,"o":46.29,"t":"2026-06-09T04:00:00Z","v":6626013,"vw":44.107461},{"c":42.35,"h":44.48,"l":42.23,"n":57221,"o":43.905,"t":"2026-06-10T04:00:00Z","v":5643998,"vw":42.983279},{"c":44.83,"h":44.93,"l":42.6,"n":44991,"o":42.79,"t":"2026-06-11T04:00:00Z","v":4817100,"vw":43.861298},{"c":45.52,"h":45.985,"l":44.84,"n":32256,"o":45.21,"t":"2026-06-12T04:00:00Z","v":3104870,"vw":45.466231},{"c":48.06,"h":48.63,"l":47.46,"n":54758,"o":47.51,"t":"2026-06-15T04:00:00Z","v":5196366,"vw":48.119817},{"c":47.87,"h":49.42,"l":47.47,"n":29894,"o":48.24,"t":"2026-06-16T04:00:00Z","v":2808213,"vw":48.21087},{"c":47.1,"h":48.71,"l":47.02,"n":33094,"o":47.8,"t":"2026-06-17T04:00:00Z","v":2866366,"vw":47.904173},{"c":47.78,"h":48.4298,"l":47.21,"n":45226,"o":47.91,"t":"2026-06-18T04:00:00Z","v":3973976,"vw":47.703946},{"c":46.8,"h":47.32,"l":46.31,"n":35240,"o":47.08,"t":"2026-06-22T04:00:00Z","v":2765466,"vw":46.856001},{"c":45.58,"h":47.17,"l":44.25,"n":31666,"o":44.91,"t":"2026-06-23T04:00:00Z","v":3437711,"vw":45.91872},{"c":44.72,"h":45.46,"l":43.94,"n":34762,"o":45.41,"t":"2026-06-24T04:00:00Z","v":2690976,"vw":44.701706},{"c":43.92,"h":45.66,"l":43.71,"n":34933,"o":45.28,"t":"2026-06-25T04:00:00Z","v":2832472,"vw":44.164446},{"c":43.59,"h":44.26,"l":42.79,"n":29295,"o":43.135,"t":"2026-06-26T04:00:00Z","v":2176653,"vw":43.606366},{"c":43.93,"h":44.1751,"l":42.88,"n":32266,"o":44.06,"t":"2026-06-29T04:00:00Z","v":2521449,"vw":43.679462},{"c":43.7,"h":43.81,"l":42.87,"n":26109,"o":43.8,"t":"2026-06-30T04:00:00Z","v":2449661,"vw":43.447118},{"c":43.18,"h":44.87,"l":43.03,"n":35410,"o":43.875,"t":"2026-07-01T04:00:00Z","v":3577802,"vw":43.814222},{"c":43.23,"h":44.951,"l":42.55,"n":45555,"o":43.58,"t":"2026-07-02T04:00:00Z","v":3999585,"vw":43.519278},{"c":43.88,"h":44.5801,"l":43.76,"n":20685,"o":43.76,"t":"2026-07-06T04:00:00Z","v":1598889,"vw":44.039221},{"c":41.75,"h":42.8999,"l":41.19,"n":43069,"o":42.84,"t":"2026-07-07T04:00:00Z","v":3865691,"vw":41.805206},{"c":41.66,"h":41.76,"l":40.52,"n":31144,"o":41.03,"t":"2026-07-08T04:00:00Z","v":2301846,"vw":41.219866},{"c":42.35,"h":42.55,"l":41.74,"n":24860,"o":41.93,"t":"2026-07-09T04:00:00Z","v":2418686,"vw":42.320702},{"c":42.97,"h":43.38,"l":42.47,"n":23355,"o":42.92,"t":"2026-07-10T04:00:00Z","v":2106174,"vw":42.909145},{"c":40.72,"h":42.2069,"l":40.45,"n":37673,"o":42,"t":"2026-07-13T04:00:00Z","v":2803181,"vw":40.994579},{"c":41.55,"h":41.825,"l":41.13,"n":21156,"o":41.18,"t":"2026-07-14T04:00:00Z","v":1861265,"vw":41.47873},{"c":40.9,"h":41.79,"l":40.04,"n":36247,"o":41.47,"t":"2026-07-15T04:00:00Z","v":2946295,"vw":40.806903},{"c":39.11,"h":40.34,"l":38.8,"n":41858,"o":40.34,"t":"2026-07-16T04:00:00Z","v":3982300,"vw":39.336705},{"c":38.73,"h":39.31,"l":37.73,"n":30197,"o":38.23,"t":"2026-07-17T04:00:00Z","v":2593829,"vw":38.515867},{"c":38.67,"h":39.04,"l":38.41,"n":24451,"o":38.795,"t":"2026-07-20T04:00:00Z","v":2188466,"vw":38.649424},{"c":40.25,"h":40.27,"l":39.11,"n":37089,"o":39.18,"t":"2026-07-21T04:00:00Z","v":4177140,"vw":39.911957},{"c":40.97,"h":41.53,"l":40.69,"n":28986,"o":40.75,"t":"2026-07-22T04:00:00Z","v":3014056,"vw":41.101575},{"c":41.13,"h":41.46,"l":40.48,"n":34638,"o":40.88,"t":"2026-07-23T04:00:00Z","v":2969514,"vw":41.063985},{"c":39.89,"h":41.102,"l":39.56,"n":29439,"o":40.92,"t":"2026-07-24T04:00:00Z","v":2716856,"vw":40.043933},{"c":40.32,"h":41.165,"l":39.59,"n":28806,"o":40.425,"t":"2026-07-27T04:00:00Z","v":2924217,"vw":40.28547},{"c":38.95,"h":39.4,"l":37.875,"n":37628,"o":39.38,"t":"2026-07-28T04:00:00Z","v":3196211,"vw":38.711559},{"c":37.52,"h":38.85,"l":37.18,"n":40245,"o":38.495,"t":"2026-07-29T04:00:00Z","v":3324470,"vw":37.902074},{"c":39.72,"h":39.83,"l":38.25,"n":28917,"o":38.38,"t":"2026-07-30T04:00:00Z","v":2823505,"vw":39.279532},{"c":39.07,"h":40.45,"l":38.48,"n":42127,"o":40.4,"t":"2026-07-31T04:00:00Z","v":3550715,"vw":39.143198},{"c":40.81,"h":40.98,"l":38.965,"n":31834,"o":39.29,"t":"2026-08-03T04:00:00Z","v":2782587,"vw":40.425337},{"c":42.49,"h":43.03,"l":41.55,"n":47786,"o":41.66,"t":"2026-08-04T04:00:00Z","v":5838365,"vw":42.439338},{"c":42.89,"h":43.32,"l":42.56,"n":42966,"o":43.22,"t":"2026-08-05T04:00:00Z","v":6030271,"vw":42.967754},{"c":43.2,"h":43.835,"l":42.29,"n":29938,"o":42.829,"t":"2026-08-06T04:00:00Z","v":2336376,"vw":43.262235},{"c":44.91,"h":45.12,"l":43.73,"n":40546,"o":44.24,"t":"2026-08-07T04:00:00Z","v":3681768,"vw":44.644643},{"c":44.38,"h":45.04,"l":44.22,"n":32593,"o":44.93,"t":"2026-08-10T04:00:00Z","v":3100091,"vw":44.560513},{"c":45.17,"h":45.49,"l":44.68,"n":28085,"o":44.81,"t":"2026-08-11T04:00:00Z","v":2850025,"vw":45.117388},{"c":45.2,"h":45.98,"l":45.06,"n":24259,"o":45.9,"t":"2026-08-12T04:00:00Z","v":1672379,"vw":45.346963},{"c":45.25,"h":45.745,"l":44.8201,"n":28420,"o":45.4,"t":"2026-08-13T04:00:00Z","v":3225570,"vw":45.293759},{"c":44.93,"h":45.94,"l":44.7901,"n":22164,"o":45.3,"t":"2026-08-14T04:00:00Z","v":1692936,"vw":45.251938},{"c":45.25,"h":46,"l":44.59,"n":27837,"o":45.03,"t":"2026-08-17T04:00:00Z","v":2009840,"vw":45.436561},{"c":43.62,"h":44.8,"l":43.1601,"n":31095,"o":44.24,"t":"2026-08-18T04:00:00Z","v":2963560,"vw":43.672786},{"c":45.01,"h":45.03,"l":43.97,"n":30207,"o":44.33,"t":"2026-08-19T04:00:00Z","v":2320130,"vw":44.610303},{"c":43.84,"h":44.615,"l":43.29,"n":31933,"o":44.31,"t":"2026-08-20T04:00:00Z","v":3010851,"vw":43.756788},{"c":46.07,"h":46.19,"l":44.6,"n":43450,"o":44.65,"t":"2026-08-21T04:00:00Z","v":4158450,"vw":45.602295},{"c":45.69,"h":46.39,"l":45.2,"n":34816,"o":46.1,"t":"2026-08-24T04:00:00Z","v":2656101,"vw":45.769405},{"c":48.14,"h":48.48,"l":46.34,"n":53402,"o":46.61,"t":"2026-08-25T04:00:00Z","v":4235614,"vw":47.778437},{"c":48.05,"h":50.09,"l":47.85,"n":55595,"o":48.5,"t":"2026-08-26T04:00:00Z","v":5982985,"vw":48.802251},{"c":48.37,"h":48.6,"l":47.66,"n":35836,"o":48.26,"t":"2026-08-27T04:00:00Z","v":3483243,"vw":48.173625},{"c":45.57,"h":48.55,"l":45.4805,"n":61589,"o":48.35,"t":"2026-08-28T04:00:00Z","v":6280993,"vw":46.385733},{"c":45.51,"h":45.85,"l":45.265,"n":22329,"o":45.61,"t":"2026-08-31T04:00:00Z","v":2040184,"vw":45.486341},{"c":43.94,"h":44.63,"l":43.55,"n":32072,"o":44.27,"t":"2026-09-01T04:00:00Z","v":2894868,"vw":44.110357},{"c":44.32,"h":44.84,"l":43.5736,"n":44929,"o":44,"t":"2026-09-02T04:00:00Z","v":5287984,"vw":44.053993},{"c":45.7,"h":45.98,"l":45.19,"n":31663,"o":45.31,"t":"2026-09-03T04:00:00Z","v":2525180,"vw":45.666615},{"c":46.06,"h":46.12,"l":45.132,"n":30010,"o":45.32,"t":"2026-09-04T04:00:00Z","v":2654986,"vw":45.850501},{"c":47.5,"h":48.32,"l":46.65,"n":44392,"o":46.9,"t":"2026-09-08T04:00:00Z","v":4666490,"vw":47.908155},{"c":46.86,"h":47.76,"l":46.6,"n":26038,"o":47.18,"t":"2026-09-09T04:00:00Z","v":2162689,"vw":47.102359},{"c":45,"h":46,"l":44.85,"n":31203,"o":45.59,"t":"2026-09-10T04:00:00Z","v":2822252,"vw":45.321999},{"c":43.53,"h":45.27,"l":43.525,"n":34116,"o":45.13,"t":"2026-09-11T04:00:00Z","v":2865483,"vw":44.032585},{"c":42.19,"h":42.62,"l":41.64,"n":43804,"o":42.245,"t":"2026-09-14T04:00:00Z","v":4207019,"vw":42.134171},{"c":41.77,"h":42.48,"l":41.485,"n":30417,"o":42.26,"t":"2026-09-15T04:00:00Z","v":2999079,"vw":41.778543},{"c":41.37,"h":42.38,"l":40.71,"n":29965,"o":42.08,"t":"2026-09-16T04:00:00Z","v":2857414,"vw":41.372961},{"c":42.68,"h":43,"l":42.17,"n":30718,"o":42.41,"t":"2026-09-17T04:00:00Z","v":3276248,"vw":42.671069},{"c":41.65,"h":43.1,"l":41.5449,"n":42104,"o":42.76,"t":"2026-09-18T04:00:00Z","v":4287202,"vw":41.942052},{"c":42.98,"h":43.43,"l":42.51,"n":42073,"o":42.838,"t":"2026-09-21T04:00:00Z","v":3738662,"vw":42.942871},{"c":43.74,"h":43.905,"l":42.77,"n":22513,"o":43.445,"t":"2026-09-22T04:00:00Z","v":1908494,"vw":43.448314},{"c":41.99,"h":42.996,"l":41.96,"n":25932,"o":42.82,"t":"2026-09-23T04:00:00Z","v":1985375,"vw":42.215705},{"c":40.86,"h":41.72,"l":40.68,"n":28385,"o":41.65,"t":"2026-09-24T04:00:00Z","v":2288156,"vw":41.02669},{"c":40.91,"h":41.37,"l":40.65,"n":23693,"o":41.05,"t":"2026-09-25T04:00:00Z","v":2081162,"vw":40.919354},{"c":40.13,"h":40.64,"l":39.92,"n":30433,"o":40.47,"t":"2026-09-28T04:00:00Z","v":2490494,"vw":40.225495},{"c":40.04,"h":40.74,"l":39.75,"n":21937,"o":40.53,"t":"2026-09-29T04:00:00Z","v":2623193,"vw":40.081134},{"c":39.85,"h":41.05,"l":39.84,"n":26883,"o":40.3,"t":"2026-09-30T04:00:00Z","v":2271638,"vw":40.32737},{"c":39.59,"h":39.9,"l":38.89,"n":39962,"o":39.65,"t":"2026-10-01T04:00:00Z","v":3942585,"vw":39.424307},{"c":39.79,"h":40.3,"l":39.63,"n":21503,"o":40.09,"t":"2026-10-02T04:00:00Z","v":1985788,"vw":39.894492},{"c":40.19,"h":40.4,"l":39.57,"n":25087,"o":39.89,"t":"2026-10-05T04:00:00Z","v":2725610,"vw":40.155608},{"c":41.8,"h":42.46,"l":40.72,"n":60377,"o":40.82,"t":"2026-10-06T04:00:00Z","v":8731049,"vw":41.897819},{"c":39.93,"h":40.66,"l":39.75,"n":41163,"o":40.66,"t":"2026-10-07T04:00:00Z","v":4045310,"vw":40.02681},{"c":38.56,"h":39.55,"l":38.09,"n":53886,"o":39.31,"t":"2026-10-08T04:00:00Z","v":5296311,"vw":38.603205},{"c":38.9,"h":39.15,"l":38.46,"n":27281,"o":38.955,"t":"2026-10-09T04:00:00Z","v":2701767,"vw":38.784369},{"c":37.72,"h":38.5628,"l":37.64,"n":34183,"o":38.44,"t":"2026-10-12T04:00:00Z","v":3444710,"vw":37.914541},{"c":37.38,"h":37.645,"l":37.1705,"n":31328,"o":37.58,"t":"2026-10-13T04:00:00Z","v":3414589,"vw":37.39002},{"c":35.54,"h":36.81,"l":35.285,"n":49616,"o":36.61,"t":"2026-10-14T04:00:00Z","v":6826114,"vw":35.699497},{"c":36.12,"h":36.2,"l":34.31,"n":50166,"o":34.6,"t":"2026-10-15T04:00:00Z","v":6038091,"vw":35.532939}],"volatilityBars":[{"c":39.48,"h":39.91,"l":39.37,"n":136,"o":39.87,"t":"2026-10-08T08:00:00Z","v":7359,"vw":39.747223},{"c":39.4,"h":39.5,"l":39.4,"n":4,"o":39.5,"t":"2026-10-08T09:00:00Z","v":378,"vw":39.443271},{"c":39.46,"h":39.46,"l":39.46,"n":1,"o":39.46,"t":"2026-10-08T09:15:00Z","v":100,"vw":39.46},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-08T09:45:00Z","v":300,"vw":39.5},{"c":39.45,"h":39.45,"l":39.45,"n":3,"o":39.45,"t":"2026-10-08T10:00:00Z","v":404,"vw":39.45},{"c":39.4,"h":39.51,"l":39.39,"n":42,"o":39.51,"t":"2026-10-08T10:15:00Z","v":5281,"vw":39.459063},{"c":39.24,"h":39.24,"l":39.24,"n":39,"o":39.24,"t":"2026-10-08T10:30:00Z","v":1004,"vw":39.24},{"c":39.25,"h":39.26,"l":39.23,"n":16,"o":39.26,"t":"2026-10-08T10:45:00Z","v":1169,"vw":39.247925},{"c":39.24,"h":39.41,"l":39.24,"n":63,"o":39.38,"t":"2026-10-08T11:00:00Z","v":7339,"vw":39.279489},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-08T11:15:00Z","v":200,"vw":39.19},{"c":39.3775,"h":39.3775,"l":39.3775,"n":1,"o":39.3775,"t":"2026-10-08T11:30:00Z","v":110,"vw":39.3775},{"c":39.38,"h":39.38,"l":39.31,"n":14,"o":39.31,"t":"2026-10-08T11:45:00Z","v":922,"vw":39.358611},{"c":39.3,"h":39.39,"l":39.3,"n":35,"o":39.39,"t":"2026-10-08T12:15:00Z","v":5278,"vw":39.337186},{"c":39.34,"h":39.4058,"l":39.33,"n":9,"o":39.4058,"t":"2026-10-08T12:30:00Z","v":622,"vw":39.367111},{"c":39.2143,"h":39.3775,"l":39.2143,"n":18,"o":39.3,"t":"2026-10-08T12:45:00Z","v":11470,"vw":39.30487},{"c":39.38,"h":39.39,"l":39.35,"n":46,"o":39.35,"t":"2026-10-08T13:00:00Z","v":3546,"vw":39.376347},{"c":39.32,"h":39.41,"l":39.31,"n":98,"o":39.3828,"t":"2026-10-08T13:15:00Z","v":5873,"vw":39.355066},{"c":39.18,"h":39.55,"l":39.04,"n":1848,"o":39.31,"t":"2026-10-08T13:30:00Z","v":185964,"vw":39.216573},{"c":39.14,"h":39.34,"l":39.14,"n":1700,"o":39.195,"t":"2026-10-08T13:45:00Z","v":142044,"vw":39.2163},{"c":39.23,"h":39.3004,"l":39.1,"n":2084,"o":39.14,"t":"2026-10-08T14:00:00Z","v":274595,"vw":39.180215},{"c":39.2807,"h":39.37,"l":39.21,"n":1278,"o":39.22,"t":"2026-10-08T14:15:00Z","v":109686,"vw":39.300798},{"c":39.14,"h":39.31,"l":39.12,"n":2288,"o":39.27,"t":"2026-10-08T14:30:00Z","v":212629,"vw":39.205856},{"c":39.08,"h":39.17,"l":39.08,"n":1512,"o":39.145,"t":"2026-10-08T14:45:00Z","v":145281,"vw":39.130441},{"c":38.69,"h":39.085,"l":38.69,"n":2928,"o":39.08,"t":"2026-10-08T15:00:00Z","v":306137,"vw":38.835073},{"c":38.66,"h":38.75,"l":38.655,"n":1417,"o":38.68,"t":"2026-10-08T15:15:00Z","v":122407,"vw":38.708017},{"c":38.625,"h":38.66,"l":38.53,"n":2184,"o":38.66,"t":"2026-10-08T15:30:00Z","v":205765,"vw":38.597511},{"c":38.55,"h":38.64,"l":38.525,"n":2761,"o":38.625,"t":"2026-10-08T15:45:00Z","v":233922,"vw":38.577947},{"c":38.525,"h":38.6,"l":38.47,"n":2515,"o":38.565,"t":"2026-10-08T16:00:00Z","v":244390,"vw":38.529343},{"c":38.55,"h":38.9195,"l":38.5,"n":3112,"o":38.525,"t":"2026-10-08T16:15:00Z","v":254834,"vw":38.592303},{"c":38.47,"h":38.57,"l":38.375,"n":1541,"o":38.54,"t":"2026-10-08T16:30:00Z","v":104235,"vw":38.497802},{"c":38.315,"h":38.47,"l":38.27,"n":1764,"o":38.465,"t":"2026-10-08T16:45:00Z","v":156532,"vw":38.351717},{"c":38.37,"h":38.4,"l":38.155,"n":2096,"o":38.305,"t":"2026-10-08T17:00:00Z","v":214666,"vw":38.290307},{"c":38.15,"h":38.38,"l":38.095,"n":2056,"o":38.3635,"t":"2026-10-08T17:15:00Z","v":191063,"vw":38.222599},{"c":38.24,"h":38.27,"l":38.125,"n":2001,"o":38.15,"t":"2026-10-08T17:30:00Z","v":155519,"vw":38.194219},{"c":38.15,"h":38.24,"l":38.09,"n":2423,"o":38.24,"t":"2026-10-08T17:45:00Z","v":207393,"vw":38.138832},{"c":38.17,"h":38.205,"l":38.1,"n":1009,"o":38.15,"t":"2026-10-08T18:00:00Z","v":85061,"vw":38.14815},{"c":38.3197,"h":38.355,"l":38.16,"n":1580,"o":38.16,"t":"2026-10-08T18:15:00Z","v":169407,"vw":38.260229},{"c":38.24,"h":38.33,"l":38.205,"n":1058,"o":38.32,"t":"2026-10-08T18:30:00Z","v":70535,"vw":38.25502},{"c":38.215,"h":38.275,"l":38.215,"n":1252,"o":38.25,"t":"2026-10-08T18:45:00Z","v":85028,"vw":38.24081},{"c":38.195,"h":38.235,"l":38.175,"n":1308,"o":38.21,"t":"2026-10-08T19:00:00Z","v":110394,"vw":38.204019},{"c":38.305,"h":38.38,"l":38.155,"n":1943,"o":38.195,"t":"2026-10-08T19:15:00Z","v":174730,"vw":38.289301},{"c":38.355,"h":38.375,"l":38.27,"n":2557,"o":38.305,"t":"2026-10-08T19:30:00Z","v":271908,"vw":38.322704},{"c":38.5,"h":38.59,"l":38.355,"n":4503,"o":38.355,"t":"2026-10-08T19:45:00Z","v":464235,"vw":38.517607},{"c":38.5913,"h":38.744,"l":38.49,"n":74,"o":38.56,"t":"2026-10-08T20:00:00Z","v":189819,"vw":38.559777},{"c":38.96,"h":38.96,"l":38.96,"n":3,"o":38.96,"t":"2026-10-08T20:30:00Z","v":173,"vw":38.96},{"c":38.68,"h":38.68,"l":38.68,"n":9,"o":38.68,"t":"2026-10-08T21:00:00Z","v":566,"vw":38.68},{"c":38.8659,"h":38.8659,"l":38.68,"n":18,"o":38.68,"t":"2026-10-08T21:15:00Z","v":497,"vw":38.740357},{"c":38.69,"h":38.69,"l":38.69,"n":4,"o":38.69,"t":"2026-10-08T21:30:00Z","v":182,"vw":38.69},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-08T21:45:00Z","v":112,"vw":38.68},{"c":38.9,"h":38.9,"l":38.9,"n":2,"o":38.9,"t":"2026-10-08T22:00:00Z","v":111,"vw":38.9},{"c":38.83,"h":38.83,"l":38.79,"n":3,"o":38.79,"t":"2026-10-08T22:15:00Z","v":850,"vw":38.801905},{"c":38.8197,"h":38.8197,"l":38.8197,"n":1,"o":38.8197,"t":"2026-10-08T22:30:00Z","v":500,"vw":38.8197},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-08T22:45:00Z","v":100,"vw":38.79},{"c":38.68,"h":38.83,"l":38.68,"n":14,"o":38.79,"t":"2026-10-08T23:00:00Z","v":620,"vw":38.784989},{"c":38.72,"h":38.72,"l":38.72,"n":7,"o":38.72,"t":"2026-10-08T23:15:00Z","v":302,"vw":38.72},{"c":38.75,"h":38.75,"l":38.75,"n":2,"o":38.75,"t":"2026-10-08T23:30:00Z","v":298,"vw":38.75},{"c":38.68,"h":38.68,"l":38.68,"n":2,"o":38.68,"t":"2026-10-08T23:45:00Z","v":201,"vw":38.68},{"c":38.97,"h":39.19,"l":38.9,"n":134,"o":38.94,"t":"2026-10-09T08:00:00Z","v":14741,"vw":39.018344},{"c":39,"h":39.04,"l":39,"n":10,"o":39.04,"t":"2026-10-09T10:30:00Z","v":1798,"vw":39.008126},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-10-09T11:00:00Z","v":505,"vw":39.04},{"c":39.0259,"h":39.0259,"l":39.01,"n":5,"o":39.01,"t":"2026-10-09T11:15:00Z","v":425,"vw":39.01795},{"c":39.0387,"h":39.1469,"l":39.01,"n":17,"o":39.1469,"t":"2026-10-09T11:30:00Z","v":2458,"vw":39.037556},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-09T11:45:00Z","v":100,"vw":39.1},{"c":39.03,"h":39.1523,"l":39.03,"n":9,"o":39.04,"t":"2026-10-09T12:15:00Z","v":338,"vw":39.073987},{"c":38.95,"h":39,"l":38.95,"n":22,"o":39,"t":"2026-10-09T12:45:00Z","v":1120,"vw":38.992459},{"c":39.05,"h":39.05,"l":39.05,"n":1,"o":39.05,"t":"2026-10-09T13:00:00Z","v":100,"vw":39.05},{"c":39.06,"h":39.06,"l":39,"n":22,"o":39.05,"t":"2026-10-09T13:15:00Z","v":2150,"vw":39.04},{"c":38.665,"h":39.15,"l":38.46,"n":2334,"o":38.955,"t":"2026-10-09T13:30:00Z","v":227280,"vw":38.734709},{"c":38.64,"h":38.67,"l":38.5,"n":1810,"o":38.665,"t":"2026-10-09T13:45:00Z","v":158715,"vw":38.602464},{"c":38.54,"h":38.67,"l":38.51,"n":1906,"o":38.64,"t":"2026-10-09T14:00:00Z","v":159134,"vw":38.593076},{"c":38.6,"h":38.62,"l":38.505,"n":959,"o":38.54,"t":"2026-10-09T14:15:00Z","v":80534,"vw":38.55512},{"c":38.65,"h":38.65,"l":38.56,"n":837,"o":38.59,"t":"2026-10-09T14:30:00Z","v":59227,"vw":38.606087},{"c":38.74,"h":38.79,"l":38.615,"n":1115,"o":38.65,"t":"2026-10-09T14:45:00Z","v":75964,"vw":38.699145},{"c":38.85,"h":38.935,"l":38.64,"n":1456,"o":38.74,"t":"2026-10-09T15:00:00Z","v":345133,"vw":38.702585},{"c":38.86,"h":38.95,"l":38.84,"n":1127,"o":38.85,"t":"2026-10-09T15:15:00Z","v":76881,"vw":38.906027},{"c":38.85,"h":38.95,"l":38.8493,"n":1102,"o":38.86,"t":"2026-10-09T15:30:00Z","v":104871,"vw":38.908371},{"c":38.76,"h":38.87,"l":38.75,"n":631,"o":38.86,"t":"2026-10-09T15:45:00Z","v":41350,"vw":38.834761},{"c":38.7448,"h":38.79,"l":38.7199,"n":700,"o":38.74,"t":"2026-10-09T16:00:00Z","v":37389,"vw":38.749006},{"c":38.745,"h":38.76,"l":38.67,"n":699,"o":38.75,"t":"2026-10-09T16:15:00Z","v":50390,"vw":38.719551},{"c":38.748,"h":38.79,"l":38.74,"n":765,"o":38.745,"t":"2026-10-09T16:30:00Z","v":58625,"vw":38.758537},{"c":38.72,"h":38.81,"l":38.72,"n":479,"o":38.745,"t":"2026-10-09T16:45:00Z","v":37836,"vw":38.759837},{"c":38.665,"h":38.76,"l":38.64,"n":813,"o":38.715,"t":"2026-10-09T17:00:00Z","v":67659,"vw":38.679314},{"c":38.71,"h":38.715,"l":38.67,"n":454,"o":38.675,"t":"2026-10-09T17:15:00Z","v":35012,"vw":38.696819},{"c":38.78,"h":38.795,"l":38.705,"n":484,"o":38.705,"t":"2026-10-09T17:30:00Z","v":25871,"vw":38.752426},{"c":38.93,"h":38.94,"l":38.78,"n":722,"o":38.78,"t":"2026-10-09T17:45:00Z","v":38070,"vw":38.872891},{"c":39.01,"h":39.0251,"l":38.91,"n":558,"o":38.91,"t":"2026-10-09T18:00:00Z","v":46567,"vw":38.974468},{"c":38.905,"h":39.0395,"l":38.905,"n":740,"o":39.01,"t":"2026-10-09T18:15:00Z","v":92495,"vw":38.977032},{"c":38.86,"h":38.919,"l":38.86,"n":660,"o":38.909,"t":"2026-10-09T18:30:00Z","v":71280,"vw":38.883068},{"c":38.905,"h":39,"l":38.87,"n":1222,"o":38.87,"t":"2026-10-09T18:45:00Z","v":136016,"vw":38.940624},{"c":38.925,"h":38.97,"l":38.905,"n":808,"o":38.9063,"t":"2026-10-09T19:00:00Z","v":58795,"vw":38.936822},{"c":38.875,"h":38.915,"l":38.86,"n":863,"o":38.915,"t":"2026-10-09T19:15:00Z","v":93266,"vw":38.888802},{"c":38.9,"h":38.906,"l":38.86,"n":848,"o":38.875,"t":"2026-10-09T19:30:00Z","v":65064,"vw":38.882646},{"c":38.89,"h":38.925,"l":38.825,"n":2522,"o":38.89,"t":"2026-10-09T19:45:00Z","v":297501,"vw":38.880005},{"c":38.9,"h":38.9,"l":38.9,"n":14,"o":38.9,"t":"2026-10-09T20:00:00Z","v":116773,"vw":38.9},{"c":38.86,"h":38.86,"l":38.86,"n":8,"o":38.86,"t":"2026-10-09T20:30:00Z","v":309,"vw":38.86},{"c":38.8,"h":38.82,"l":38.8,"n":44,"o":38.82,"t":"2026-10-09T20:45:00Z","v":1837,"vw":38.812114},{"c":38.76,"h":38.8,"l":38.76,"n":16,"o":38.8,"t":"2026-10-09T21:00:00Z","v":1463,"vw":38.791511},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-09T21:15:00Z","v":2902,"vw":38.8},{"c":38.8,"h":38.8,"l":38.7111,"n":10,"o":38.8,"t":"2026-10-09T21:30:00Z","v":925,"vw":38.788256},{"c":38.8,"h":38.8,"l":38.8,"n":4,"o":38.8,"t":"2026-10-09T21:45:00Z","v":324,"vw":38.8},{"c":38.7991,"h":38.7991,"l":38.7991,"n":1,"o":38.7991,"t":"2026-10-09T22:00:00Z","v":100,"vw":38.7991},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-09T23:00:00Z","v":100,"vw":38.79},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-09T23:15:00Z","v":100,"vw":38.8},{"c":38.7787,"h":38.8,"l":38.7787,"n":5,"o":38.79,"t":"2026-10-09T23:30:00Z","v":4206,"vw":38.789636},{"c":38.79,"h":38.8,"l":38.78,"n":5,"o":38.8,"t":"2026-10-09T23:45:00Z","v":4100,"vw":38.794854},{"c":38.7,"h":39.06,"l":38.7,"n":100,"o":39.06,"t":"2026-10-12T08:00:00Z","v":2872,"vw":38.872753},{"c":38.74,"h":38.74,"l":38.73,"n":5,"o":38.73,"t":"2026-10-12T08:15:00Z","v":700,"vw":38.734949},{"c":38.65,"h":38.66,"l":38.65,"n":3,"o":38.66,"t":"2026-10-12T09:15:00Z","v":212,"vw":38.655},{"c":38.63,"h":38.63,"l":38.63,"n":7,"o":38.63,"t":"2026-10-12T10:45:00Z","v":258,"vw":38.63},{"c":38.61,"h":38.65,"l":38.61,"n":10,"o":38.65,"t":"2026-10-12T11:15:00Z","v":1303,"vw":38.6445},{"c":38.61,"h":38.61,"l":38.61,"n":10,"o":38.61,"t":"2026-10-12T12:15:00Z","v":325,"vw":38.61},{"c":38.59,"h":38.6,"l":38.55,"n":41,"o":38.6,"t":"2026-10-12T12:30:00Z","v":1650,"vw":38.580777},{"c":38.45,"h":38.59,"l":38.42,"n":401,"o":38.51,"t":"2026-10-12T13:15:00Z","v":6343,"vw":38.47592},{"c":38.09,"h":38.5628,"l":37.9,"n":3137,"o":38.45,"t":"2026-10-12T13:30:00Z","v":294427,"vw":38.124073},{"c":38.08,"h":38.23,"l":38.02,"n":1383,"o":38.09,"t":"2026-10-12T13:45:00Z","v":95180,"vw":38.107388},{"c":38.095,"h":38.115,"l":37.9595,"n":1717,"o":38.07,"t":"2026-10-12T14:00:00Z","v":183579,"vw":38.036329},{"c":37.97,"h":38.115,"l":37.965,"n":1291,"o":38.1,"t":"2026-10-12T14:15:00Z","v":123070,"vw":38.048371},{"c":37.96,"h":38.045,"l":37.915,"n":1243,"o":37.9651,"t":"2026-10-12T14:30:00Z","v":145288,"vw":37.978484},{"c":37.97,"h":38.0077,"l":37.93,"n":949,"o":37.9651,"t":"2026-10-12T14:45:00Z","v":67164,"vw":37.970415},{"c":38.01,"h":38.05,"l":37.95,"n":945,"o":37.965,"t":"2026-10-12T15:00:00Z","v":80296,"vw":38.019816},{"c":38.015,"h":38.05,"l":37.99,"n":831,"o":38.015,"t":"2026-10-12T15:15:00Z","v":57335,"vw":38.024341},{"c":38.02,"h":38.06,"l":37.9948,"n":1065,"o":38.0298,"t":"2026-10-12T15:30:00Z","v":104048,"vw":38.031267},{"c":38.02,"h":38.075,"l":37.995,"n":850,"o":38.01,"t":"2026-10-12T15:45:00Z","v":75021,"vw":38.039942},{"c":38.045,"h":38.17,"l":38.02,"n":1258,"o":38.02,"t":"2026-10-12T16:00:00Z","v":310397,"vw":38.149245},{"c":38.06,"h":38.09,"l":38.03,"n":651,"o":38.05,"t":"2026-10-12T16:15:00Z","v":68395,"vw":38.06143},{"c":38.045,"h":38.1,"l":38.03,"n":748,"o":38.055,"t":"2026-10-12T16:30:00Z","v":73390,"vw":38.071736},{"c":37.96,"h":38.06,"l":37.925,"n":555,"o":38.045,"t":"2026-10-12T16:45:00Z","v":28032,"vw":37.985797},{"c":38.06,"h":38.09,"l":37.935,"n":477,"o":37.955,"t":"2026-10-12T17:00:00Z","v":32266,"vw":38.017956},{"c":37.965,"h":38.07,"l":37.955,"n":378,"o":38.055,"t":"2026-10-12T17:15:00Z","v":23801,"vw":38.010377},{"c":37.785,"h":37.965,"l":37.785,"n":1540,"o":37.965,"t":"2026-10-12T17:30:00Z","v":124829,"vw":37.864143},{"c":37.78,"h":37.815,"l":37.73,"n":3955,"o":37.785,"t":"2026-10-12T17:45:00Z","v":350185,"vw":37.763594},{"c":37.83,"h":37.89,"l":37.8,"n":837,"o":37.8,"t":"2026-10-12T18:00:00Z","v":84723,"vw":37.840237},{"c":37.695,"h":37.845,"l":37.695,"n":1208,"o":37.83,"t":"2026-10-12T18:15:00Z","v":105284,"vw":37.747205},{"c":37.69,"h":37.715,"l":37.67,"n":1728,"o":37.7,"t":"2026-10-12T18:30:00Z","v":193173,"vw":37.694748},{"c":37.665,"h":37.7,"l":37.64,"n":1703,"o":37.685,"t":"2026-10-12T18:45:00Z","v":161744,"vw":37.662062},{"c":37.7081,"h":37.765,"l":37.665,"n":626,"o":37.67,"t":"2026-10-12T19:00:00Z","v":55631,"vw":37.722083},{"c":37.78,"h":37.8,"l":37.715,"n":669,"o":37.715,"t":"2026-10-12T19:15:00Z","v":61747,"vw":37.761078},{"c":37.785,"h":37.85,"l":37.775,"n":932,"o":37.78,"t":"2026-10-12T19:30:00Z","v":84551,"vw":37.806055},{"c":37.7,"h":37.795,"l":37.7,"n":2463,"o":37.785,"t":"2026-10-12T19:45:00Z","v":305625,"vw":37.742907},{"c":37.6721,"h":37.72,"l":37.672,"n":22,"o":37.72,"t":"2026-10-12T20:00:00Z","v":130182,"vw":37.719557},{"c":37.83,"h":37.84,"l":37.83,"n":4,"o":37.84,"t":"2026-10-12T20:30:00Z","v":399,"vw":37.836575},{"c":37.84,"h":37.84,"l":37.84,"n":4,"o":37.84,"t":"2026-10-12T20:45:00Z","v":251,"vw":37.84},{"c":37.9,"h":37.9145,"l":37.8524,"n":8,"o":37.9145,"t":"2026-10-12T21:15:00Z","v":1307,"vw":37.890888},{"c":37.86,"h":37.91,"l":37.86,"n":19,"o":37.89,"t":"2026-10-12T22:00:00Z","v":1981,"vw":37.893279},{"c":37.9014,"h":37.9014,"l":37.89,"n":6,"o":37.89,"t":"2026-10-12T22:15:00Z","v":422,"vw":37.89855},{"c":37.84,"h":37.91,"l":37.84,"n":20,"o":37.91,"t":"2026-10-12T22:30:00Z","v":2342,"vw":37.866346},{"c":37.8139,"h":37.8139,"l":37.8139,"n":1,"o":37.8139,"t":"2026-10-12T22:45:00Z","v":200,"vw":37.8139},{"c":37.8003,"h":37.81,"l":37.8003,"n":3,"o":37.8011,"t":"2026-10-12T23:15:00Z","v":800,"vw":37.802619},{"c":37.89,"h":37.89,"l":37.89,"n":6,"o":37.89,"t":"2026-10-12T23:30:00Z","v":425,"vw":37.89},{"c":37.71,"h":37.76,"l":37.71,"n":24,"o":37.71,"t":"2026-10-13T08:00:00Z","v":1317,"vw":37.727147},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-13T09:30:00Z","v":100,"vw":37.86},{"c":37.8,"h":37.9,"l":37.79,"n":12,"o":37.9,"t":"2026-10-13T11:00:00Z","v":1066,"vw":37.865436},{"c":37.8,"h":37.8,"l":37.8,"n":10,"o":37.8,"t":"2026-10-13T11:15:00Z","v":430,"vw":37.8},{"c":37.9,"h":37.9,"l":37.9,"n":3,"o":37.9,"t":"2026-10-13T11:30:00Z","v":450,"vw":37.9},{"c":37.8,"h":37.9,"l":37.8,"n":34,"o":37.9,"t":"2026-10-13T11:45:00Z","v":2400,"vw":37.846335},{"c":37.8692,"h":37.8692,"l":37.75,"n":23,"o":37.8,"t":"2026-10-13T12:00:00Z","v":1412,"vw":37.789655},{"c":37.8,"h":37.8,"l":37.8,"n":5,"o":37.8,"t":"2026-10-13T12:15:00Z","v":400,"vw":37.8},{"c":37.8433,"h":37.8433,"l":37.6542,"n":19,"o":37.8417,"t":"2026-10-13T12:30:00Z","v":1096,"vw":37.750467},{"c":37.61,"h":37.62,"l":37.61,"n":21,"o":37.62,"t":"2026-10-13T12:45:00Z","v":955,"vw":37.615862},{"c":37.56,"h":37.68,"l":37.56,"n":107,"o":37.63,"t":"2026-10-13T13:00:00Z","v":4665,"vw":37.610686},{"c":37.56,"h":37.59,"l":37.56,"n":4,"o":37.59,"t":"2026-10-13T13:15:00Z","v":560,"vw":37.575476},{"c":37.54,"h":37.625,"l":37.2361,"n":3344,"o":37.56,"t":"2026-10-13T13:30:00Z","v":316561,"vw":37.456091},{"c":37.31,"h":37.645,"l":37.23,"n":1978,"o":37.53,"t":"2026-10-13T13:45:00Z","v":187333,"vw":37.393181},{"c":37.49,"h":37.5,"l":37.218,"n":1386,"o":37.31,"t":"2026-10-13T14:00:00Z","v":112699,"vw":37.317935},{"c":37.41,"h":37.52,"l":37.37,"n":1522,"o":37.51,"t":"2026-10-13T14:15:00Z","v":149623,"vw":37.43127},{"c":37.385,"h":37.44,"l":37.29,"n":1096,"o":37.405,"t":"2026-10-13T14:30:00Z","v":79353,"vw":37.364159},{"c":37.32,"h":37.435,"l":37.32,"n":1289,"o":37.385,"t":"2026-10-13T14:45:00Z","v":125958,"vw":37.386303},{"c":37.395,"h":37.4399,"l":37.32,"n":1487,"o":37.325,"t":"2026-10-13T15:00:00Z","v":137089,"vw":37.384094},{"c":37.3,"h":37.405,"l":37.292,"n":1429,"o":37.39,"t":"2026-10-13T15:15:00Z","v":146439,"vw":37.361974},{"c":37.23,"h":37.31,"l":37.19,"n":1766,"o":37.3,"t":"2026-10-13T15:30:00Z","v":162660,"vw":37.252038},{"c":37.225,"h":37.24,"l":37.1705,"n":1100,"o":37.23,"t":"2026-10-13T15:45:00Z","v":92478,"vw":37.208917},{"c":37.335,"h":37.36,"l":37.215,"n":1479,"o":37.22,"t":"2026-10-13T16:00:00Z","v":217205,"vw":37.324918},{"c":37.32,"h":37.35,"l":37.29,"n":737,"o":37.34,"t":"2026-10-13T16:15:00Z","v":67239,"vw":37.316722},{"c":37.42,"h":37.44,"l":37.31,"n":1050,"o":37.32,"t":"2026-10-13T16:30:00Z","v":111891,"vw":37.397251},{"c":37.31,"h":37.475,"l":37.31,"n":765,"o":37.42,"t":"2026-10-13T16:45:00Z","v":74215,"vw":37.407322},{"c":37.3,"h":37.34,"l":37.27,"n":543,"o":37.3,"t":"2026-10-13T17:00:00Z","v":72808,"vw":37.30222},{"c":37.3,"h":37.325,"l":37.2744,"n":586,"o":37.3,"t":"2026-10-13T17:15:00Z","v":56992,"vw":37.299954},{"c":37.35,"h":37.38,"l":37.3001,"n":593,"o":37.3001,"t":"2026-10-13T17:30:00Z","v":62102,"vw":37.348255},{"c":37.31,"h":37.365,"l":37.2601,"n":686,"o":37.35,"t":"2026-10-13T17:45:00Z","v":45072,"vw":37.330927},{"c":37.52,"h":37.605,"l":37.32,"n":1074,"o":37.32,"t":"2026-10-13T18:00:00Z","v":115954,"vw":37.463399},{"c":37.495,"h":37.535,"l":37.47,"n":590,"o":37.525,"t":"2026-10-13T18:15:00Z","v":70331,"vw":37.502139},{"c":37.46,"h":37.51,"l":37.42,"n":647,"o":37.5,"t":"2026-10-13T18:30:00Z","v":74073,"vw":37.470316},{"c":37.49,"h":37.525,"l":37.46,"n":745,"o":37.46,"t":"2026-10-13T18:45:00Z","v":66614,"vw":37.499507},{"c":37.525,"h":37.565,"l":37.455,"n":829,"o":37.4951,"t":"2026-10-13T19:00:00Z","v":98020,"vw":37.503032},{"c":37.555,"h":37.585,"l":37.49,"n":766,"o":37.52,"t":"2026-10-13T19:15:00Z","v":80472,"vw":37.539427},{"c":37.5,"h":37.5504,"l":37.49,"n":882,"o":37.55,"t":"2026-10-13T19:30:00Z","v":80592,"vw":37.523048},{"c":37.39,"h":37.51,"l":37.325,"n":2009,"o":37.505,"t":"2026-10-13T19:45:00Z","v":189680,"vw":37.395463},{"c":37.36,"h":37.9,"l":37.36,"n":20,"o":37.38,"t":"2026-10-13T20:00:00Z","v":369209,"vw":37.38008},{"c":37.3526,"h":37.3526,"l":37.3401,"n":5,"o":37.3401,"t":"2026-10-13T20:15:00Z","v":2268,"vw":37.341236},{"c":37.5,"h":37.5,"l":37.4,"n":4,"o":37.4,"t":"2026-10-13T20:45:00Z","v":7231,"vw":37.47369},{"c":37.7503,"h":37.76,"l":37.57,"n":138,"o":37.59,"t":"2026-10-13T21:00:00Z","v":20363,"vw":37.689536},{"c":37.9,"h":37.9,"l":37.8,"n":18,"o":37.8,"t":"2026-10-13T21:15:00Z","v":1959,"vw":37.863626},{"c":37.29,"h":37.35,"l":37.23,"n":65,"o":37.35,"t":"2026-10-14T08:00:00Z","v":2052,"vw":37.309129},{"c":37.42,"h":37.42,"l":37.285,"n":5,"o":37.285,"t":"2026-10-14T08:15:00Z","v":1012,"vw":37.388947},{"c":37.44,"h":37.44,"l":37.35,"n":10,"o":37.35,"t":"2026-10-14T09:00:00Z","v":1411,"vw":37.420741},{"c":37.43,"h":37.44,"l":37.39,"n":19,"o":37.4,"t":"2026-10-14T09:15:00Z","v":4177,"vw":37.419726},{"c":37.43,"h":37.44,"l":37.43,"n":8,"o":37.44,"t":"2026-10-14T09:30:00Z","v":1603,"vw":37.432672},{"c":37.46,"h":37.46,"l":37.43,"n":9,"o":37.43,"t":"2026-10-14T10:00:00Z","v":2735,"vw":37.448611},{"c":37.42,"h":37.42,"l":37.42,"n":2,"o":37.42,"t":"2026-10-14T10:30:00Z","v":200,"vw":37.42},{"c":37.43,"h":37.43,"l":37.43,"n":9,"o":37.43,"t":"2026-10-14T10:45:00Z","v":1872,"vw":37.43},{"c":37.38,"h":37.4861,"l":37.38,"n":10,"o":37.44,"t":"2026-10-14T11:00:00Z","v":1271,"vw":37.437478},{"c":37.34,"h":37.34,"l":37.3,"n":8,"o":37.3,"t":"2026-10-14T11:15:00Z","v":540,"vw":37.330244},{"c":37.33,"h":37.35,"l":37.33,"n":2,"o":37.35,"t":"2026-10-14T12:00:00Z","v":551,"vw":37.340889},{"c":37.4718,"h":37.4718,"l":37.4718,"n":2,"o":37.4718,"t":"2026-10-14T12:15:00Z","v":290,"vw":37.4718},{"c":36.82,"h":37.31,"l":36.82,"n":311,"o":37.31,"t":"2026-10-14T12:30:00Z","v":12792,"vw":36.993476},{"c":36.9,"h":36.9014,"l":36.8,"n":47,"o":36.82,"t":"2026-10-14T12:45:00Z","v":10620,"vw":36.842263},{"c":36.8,"h":36.9,"l":36.7,"n":67,"o":36.85,"t":"2026-10-14T13:00:00Z","v":2839,"vw":36.824561},{"c":36.68,"h":36.73,"l":36.61,"n":90,"o":36.69,"t":"2026-10-14T13:15:00Z","v":14672,"vw":36.682836},{"c":36.44,"h":36.81,"l":36.275,"n":3571,"o":36.61,"t":"2026-10-14T13:30:00Z","v":405139,"vw":36.482566},{"c":36.04,"h":36.54,"l":36.04,"n":2366,"o":36.46,"t":"2026-10-14T13:45:00Z","v":269529,"vw":36.242795},{"c":36.095,"h":36.17,"l":35.97,"n":2828,"o":36.04,"t":"2026-10-14T14:00:00Z","v":278616,"vw":36.059864},{"c":36.06,"h":36.2,"l":36.015,"n":2001,"o":36.11,"t":"2026-10-14T14:15:00Z","v":223089,"vw":36.115552},{"c":36.115,"h":36.155,"l":36.0001,"n":2007,"o":36.06,"t":"2026-10-14T14:30:00Z","v":162969,"vw":36.069885},{"c":36.04,"h":36.14,"l":35.99,"n":1473,"o":36.1,"t":"2026-10-14T14:45:00Z","v":98186,"vw":36.04804},{"c":35.85,"h":36.03,"l":35.82,"n":1928,"o":36.03,"t":"2026-10-14T15:00:00Z","v":179354,"vw":35.901956},{"c":35.825,"h":35.905,"l":35.75,"n":1806,"o":35.845,"t":"2026-10-14T15:15:00Z","v":481487,"vw":35.778946},{"c":35.64,"h":35.8471,"l":35.6,"n":1758,"o":35.82,"t":"2026-10-14T15:30:00Z","v":166018,"vw":35.720411},{"c":35.75,"h":35.78,"l":35.65,"n":1037,"o":35.65,"t":"2026-10-14T15:45:00Z","v":72861,"vw":35.736816},{"c":35.59,"h":35.77,"l":35.578,"n":1291,"o":35.75,"t":"2026-10-14T16:00:00Z","v":125664,"vw":35.688513},{"c":35.515,"h":35.595,"l":35.51,"n":1395,"o":35.59,"t":"2026-10-14T16:15:00Z","v":135340,"vw":35.537463},{"c":35.625,"h":35.645,"l":35.48,"n":1548,"o":35.515,"t":"2026-10-14T16:30:00Z","v":156613,"vw":35.545775},{"c":35.645,"h":35.655,"l":35.54,"n":903,"o":35.63,"t":"2026-10-14T16:45:00Z","v":79971,"vw":35.582511},{"c":35.585,"h":35.7,"l":35.56,"n":1062,"o":35.645,"t":"2026-10-14T17:00:00Z","v":81892,"vw":35.637162},{"c":35.59,"h":35.67,"l":35.57,"n":752,"o":35.58,"t":"2026-10-14T17:15:00Z","v":84716,"vw":35.628773},{"c":35.56,"h":35.6,"l":35.5,"n":823,"o":35.58,"t":"2026-10-14T17:30:00Z","v":60002,"vw":35.551419},{"c":35.3701,"h":35.575,"l":35.3701,"n":1151,"o":35.555,"t":"2026-10-14T17:45:00Z","v":71349,"vw":35.458329},{"c":35.455,"h":35.535,"l":35.34,"n":1410,"o":35.38,"t":"2026-10-14T18:00:00Z","v":127382,"vw":35.446979},{"c":35.365,"h":35.465,"l":35.305,"n":3562,"o":35.455,"t":"2026-10-14T18:15:00Z","v":429292,"vw":35.366311},{"c":35.33,"h":35.37,"l":35.305,"n":2414,"o":35.365,"t":"2026-10-14T18:30:00Z","v":257818,"vw":35.33482},{"c":35.395,"h":35.43,"l":35.31,"n":1436,"o":35.325,"t":"2026-10-14T18:45:00Z","v":138342,"vw":35.379934},{"c":35.325,"h":35.39,"l":35.285,"n":1111,"o":35.39,"t":"2026-10-14T19:00:00Z","v":104109,"vw":35.329326},{"c":35.38,"h":35.45,"l":35.315,"n":1056,"o":35.32,"t":"2026-10-14T19:15:00Z","v":258037,"vw":35.387722},{"c":35.445,"h":35.465,"l":35.365,"n":1688,"o":35.38,"t":"2026-10-14T19:30:00Z","v":174233,"vw":35.430842},{"c":35.51,"h":35.52,"l":35.395,"n":5826,"o":35.445,"t":"2026-10-14T19:45:00Z","v":908346,"vw":35.471736},{"c":35.59,"h":35.59,"l":35.38,"n":133,"o":35.54,"t":"2026-10-14T20:00:00Z","v":1218947,"vw":35.538271},{"c":35.57,"h":35.57,"l":35.3365,"n":19,"o":35.3365,"t":"2026-10-14T20:15:00Z","v":1212,"vw":35.528173},{"c":35.58,"h":35.58,"l":35.57,"n":77,"o":35.57,"t":"2026-10-14T20:30:00Z","v":1629,"vw":35.575569},{"c":35.49,"h":35.54,"l":35.49,"n":37,"o":35.54,"t":"2026-10-14T21:00:00Z","v":3586,"vw":35.502635},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-14T21:15:00Z","v":190,"vw":35.47},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-10-14T21:30:00Z","v":101,"vw":35.49},{"c":35.47,"h":35.47,"l":35.47,"n":1,"o":35.47,"t":"2026-10-14T22:00:00Z","v":200,"vw":35.47},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-14T22:15:00Z","v":303,"vw":35.38},{"c":35.3803,"h":35.47,"l":35.3803,"n":35,"o":35.4,"t":"2026-10-14T22:30:00Z","v":3417,"vw":35.412308},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-10-14T23:00:00Z","v":200,"vw":35.44},{"c":35.4798,"h":35.48,"l":35.34,"n":10,"o":35.38,"t":"2026-10-14T23:30:00Z","v":1560,"vw":35.424517},{"c":35.4,"h":35.4,"l":35.368,"n":7,"o":35.368,"t":"2026-10-14T23:45:00Z","v":625,"vw":35.393361},{"c":34.6603,"h":35.2,"l":34.5,"n":299,"o":35.06,"t":"2026-10-15T08:00:00Z","v":19929,"vw":34.894216},{"c":34.65,"h":34.8597,"l":34.65,"n":52,"o":34.83,"t":"2026-10-15T08:15:00Z","v":2610,"vw":34.719307},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-15T08:30:00Z","v":211,"vw":34.68},{"c":34.85,"h":34.85,"l":34.6,"n":23,"o":34.68,"t":"2026-10-15T08:45:00Z","v":1702,"vw":34.646183},{"c":34.43,"h":34.43,"l":34.43,"n":10,"o":34.43,"t":"2026-10-15T09:30:00Z","v":900,"vw":34.43},{"c":34.61,"h":34.79,"l":34.61,"n":6,"o":34.79,"t":"2026-10-15T09:45:00Z","v":730,"vw":34.758858},{"c":34.74,"h":34.75,"l":34.71,"n":12,"o":34.73,"t":"2026-10-15T10:00:00Z","v":875,"vw":34.734753},{"c":34.67,"h":34.68,"l":34.67,"n":7,"o":34.68,"t":"2026-10-15T10:15:00Z","v":1650,"vw":34.677467},{"c":34.67,"h":34.7,"l":34.59,"n":21,"o":34.7,"t":"2026-10-15T10:30:00Z","v":2266,"vw":34.610466},{"c":34.61,"h":34.66,"l":34.61,"n":11,"o":34.66,"t":"2026-10-15T10:45:00Z","v":754,"vw":34.63209},{"c":34.57,"h":34.6493,"l":34.52,"n":121,"o":34.6493,"t":"2026-10-15T11:00:00Z","v":5111,"vw":34.597381},{"c":34.66,"h":34.67,"l":34.59,"n":71,"o":34.59,"t":"2026-10-15T11:15:00Z","v":2914,"vw":34.631056},{"c":34.75,"h":34.82,"l":34.65,"n":46,"o":34.66,"t":"2026-10-15T11:30:00Z","v":4749,"vw":34.750406},{"c":34.69,"h":34.7,"l":34.64,"n":12,"o":34.69,"t":"2026-10-15T11:45:00Z","v":724,"vw":34.675915},{"c":34.65,"h":34.82,"l":34.64,"n":17,"o":34.64,"t":"2026-10-15T12:00:00Z","v":5506,"vw":34.656671},{"c":34.7,"h":34.7,"l":34.7,"n":21,"o":34.7,"t":"2026-10-15T12:15:00Z","v":484,"vw":34.7},{"c":34.68,"h":34.78,"l":34.65,"n":48,"o":34.7,"t":"2026-10-15T12:30:00Z","v":4799,"vw":34.726774},{"c":34.55,"h":34.74,"l":34.55,"n":62,"o":34.74,"t":"2026-10-15T12:45:00Z","v":5707,"vw":34.598566},{"c":34.56,"h":34.59,"l":34.56,"n":25,"o":34.5834,"t":"2026-10-15T13:00:00Z","v":1368,"vw":34.567569},{"c":34.42,"h":34.625,"l":34.42,"n":118,"o":34.625,"t":"2026-10-15T13:15:00Z","v":3988,"vw":34.531096},{"c":34.785,"h":34.8679,"l":34.35,"n":4659,"o":34.6,"t":"2026-10-15T13:30:00Z","v":595865,"vw":34.617114},{"c":34.47,"h":34.77,"l":34.31,"n":2926,"o":34.77,"t":"2026-10-15T13:45:00Z","v":366833,"vw":34.54979},{"c":34.925,"h":35.055,"l":34.41,"n":3892,"o":34.46,"t":"2026-10-15T14:00:00Z","v":468025,"vw":34.82383},{"c":35.17,"h":35.235,"l":34.855,"n":3240,"o":34.925,"t":"2026-10-15T14:15:00Z","v":354479,"vw":35.091499},{"c":35.445,"h":35.54,"l":35.14,"n":3243,"o":35.18,"t":"2026-10-15T14:30:00Z","v":390799,"vw":35.412994},{"c":35.55,"h":35.61,"l":35.405,"n":1917,"o":35.44,"t":"2026-10-15T14:45:00Z","v":206338,"vw":35.474714},{"c":35.9,"h":35.91,"l":35.525,"n":3168,"o":35.555,"t":"2026-10-15T15:00:00Z","v":393873,"vw":35.736205},{"c":35.86,"h":36.015,"l":35.805,"n":4154,"o":35.905,"t":"2026-10-15T15:15:00Z","v":544165,"vw":35.939922},{"c":35.83,"h":35.98,"l":35.8,"n":2060,"o":35.86,"t":"2026-10-15T15:30:00Z","v":269436,"vw":35.859736},{"c":35.8139,"h":35.855,"l":35.74,"n":1848,"o":35.8399,"t":"2026-10-15T15:45:00Z","v":187036,"vw":35.796183},{"c":35.7,"h":35.8,"l":35.665,"n":1325,"o":35.8,"t":"2026-10-15T16:00:00Z","v":123144,"vw":35.732426},{"c":35.725,"h":35.785,"l":35.68,"n":874,"o":35.71,"t":"2026-10-15T16:15:00Z","v":77099,"vw":35.736558},{"c":35.77,"h":35.81,"l":35.6818,"n":1070,"o":35.74,"t":"2026-10-15T16:30:00Z","v":80951,"vw":35.7385},{"c":35.735,"h":35.775,"l":35.66,"n":751,"o":35.77,"t":"2026-10-15T16:45:00Z","v":59879,"vw":35.715731},{"c":35.725,"h":35.76,"l":35.7201,"n":205,"o":35.74,"t":"2026-10-15T18:00:00Z","v":18218,"vw":35.73891},{"c":35.7266,"h":35.75,"l":35.675,"n":987,"o":35.725,"t":"2026-10-15T18:15:00Z","v":100127,"vw":35.715727},{"c":35.805,"h":35.825,"l":35.7,"n":1006,"o":35.72,"t":"2026-10-15T18:30:00Z","v":127612,"vw":35.747041},{"c":35.825,"h":35.83,"l":35.79,"n":1222,"o":35.805,"t":"2026-10-15T18:45:00Z","v":118911,"vw":35.81028},{"c":36.045,"h":36.045,"l":35.825,"n":1253,"o":35.825,"t":"2026-10-15T19:00:00Z","v":126069,"vw":35.917518},{"c":36.015,"h":36.135,"l":36.015,"n":1351,"o":36.045,"t":"2026-10-15T19:15:00Z","v":123225,"vw":36.090843},{"c":36.1261,"h":36.15,"l":35.99,"n":1490,"o":36,"t":"2026-10-15T19:30:00Z","v":138477,"vw":36.064875},{"c":36.13,"h":36.2,"l":36.105,"n":6137,"o":36.125,"t":"2026-10-15T19:45:00Z","v":909948,"vw":36.142109},{"c":36.15,"h":36.4,"l":36.12,"n":26,"o":36.12,"t":"2026-10-15T20:00:00Z","v":183907,"vw":36.120904},{"c":36.15,"h":36.15,"l":36.15,"n":1,"o":36.15,"t":"2026-10-15T20:15:00Z","v":100,"vw":36.15}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.225,"strike":43.634682640085046,"iv":2.689917637071186,"gamma":0.03490753618009643,"theta":-0.45221742845561863,"vega":0.0032817650283847245,"rho":0.0000904489997351052,"breakevenPct":21.326922932462093},{"delta":0.15,"premium":0.08651263967570673,"strike":37.38487360324293,"iv":0.6037448898680821,"gamma":0.20564190679878086,"theta":-0.1325481727692683,"vega":0.004323409253639555,"rho":0.00014119501805332285,"breakevenPct":3.655286979028058},{"delta":0.2,"premium":0.11639413061071704,"strike":37.08605869389283,"iv":0.5609305343804407,"gamma":0.2641497431351312,"theta":-0.1478058026067929,"vega":0.005236911385906981,"rho":0.00018698899205271108,"breakevenPct":2.911349445376344},{"delta":0.25,"premium":0.1613053613053613,"strike":36.896270396270396,"iv":0.5584543123543123,"gamma":0.29305337995338,"theta":-0.1656848484848485,"vega":0.0058526806526806524,"rho":0.00023386994403305756,"breakevenPct":2.510583008508322},{"delta":0.3,"premium":0.21229603729603727,"strike":36.75058275058275,"iv":0.5722946386946387,"gamma":0.30998228438228437,"theta":-0.1846242424242424,"vega":0.006348018648018648,"rho":0.0002811905725000838,"breakevenPct":2.248627352361792},{"delta":0.35,"premium":0.26328671328671327,"strike":36.60489510489511,"iv":0.586134965034965,"gamma":0.3269111888111888,"theta":-0.20356363636363634,"vega":0.006843356643356642,"rho":0.00032851120096711006,"breakevenPct":1.9866716962152626},{"delta":0.4,"premium":0.31573033707865167,"strike":36.46067415730337,"iv":0.5929224719101123,"gamma":0.34188426966292135,"theta":-0.21657078651685394,"vega":0.007223595505617977,"rho":0.00037584993373684055,"breakevenPct":1.7327925155795885},{"delta":0.45,"premium":0.37191011235955057,"strike":36.32022471910113,"iv":0.5815741573033707,"gamma":0.35182808988764047,"theta":-0.21432359550561797,"vega":0.007307865168539326,"rho":0.00042323522042781033,"breakevenPct":1.499681414828973},{"delta":0.5,"premium":0.4280898876404494,"strike":36.17977528089887,"iv":0.5702258426966291,"gamma":0.36177191011235954,"theta":-0.21207640449438203,"vega":0.007392134831460674,"rho":0.0004706205071187801,"breakevenPct":1.2665703140783573},{"delta":0.55,"premium":0.48426966292134843,"strike":36.03932584269663,"iv":0.5588775280898876,"gamma":0.37171573033707866,"theta":-0.20982921348314607,"vega":0.007476404494382022,"rho":0.0005180057938097499,"breakevenPct":1.0334592133277416},{"delta":0.6,"premium":0.5673575129533679,"strike":35.89637305699482,"iv":0.5567777202072538,"gamma":0.36051036269430053,"theta":-0.20225699481865284,"vega":0.0072305699481865285,"rho":0.0005646819379560759,"breakevenPct":0.8678577315302588},{"delta":0.65,"premium":0.66090961427749,"strike":35.7524467472654,"iv":0.5582745538284398,"gamma":0.341080310880829,"theta":-0.1926139320667818,"vega":0.006856361542890039,"rho":0.0006110823044461515,"breakevenPct":0.7285099904367713},{"delta":0.7,"premium":0.7544617156016118,"strike":35.60852043753598,"iv":0.5597713874496257,"gamma":0.32165025906735756,"theta":-0.18297086931491077,"vega":0.006482153137593552,"rho":0.0006574826709362271,"breakevenPct":0.5891622493432842},{"delta":0.75,"premium":0.9526664280601286,"strike":35.367931281317105,"iv":0.6025368647100929,"gamma":0.2891090909090909,"theta":-0.17799799570508232,"vega":0.005988690050107373,"rho":0.0007010420547842755,"breakevenPct":0.4719162085124228},{"delta":0.8,"premium":1.4716356478167505,"strike":34.83106657122405,"iv":0.7717924123120975,"gamma":0.21638181818181812,"theta":-0.18733944166070152,"vega":0.005129706513958481,"rho":0.0007358937113474109,"breakevenPct":0.42241277742961014},{"delta":0.85,"premium":1.9906048675733716,"strike":34.29420186113099,"iv":0.9410479599141017,"gamma":0.14365454545454545,"theta":-0.1966808876163207,"vega":0.004270722977809591,"rho":0.0007707453679105462,"breakevenPct":0.3729093463467976},{"delta":0.9,"premium":1.0541457286432143,"strike":35.1356783919598,"iv":0.42132864321607943,"gamma":0.20317185929648254,"theta":-0.07153768844221087,"vega":0.0033457286432160794,"rho":0.0008437845576251501,"breakevenPct":0.11016354247031757}],"put":[{"delta":0.1,"premium":0.06399478194557533,"strike":34.119582555646026,"iv":0.8142072252448944,"gamma":0.13610883225108855,"theta":-0.11795511789321561,"vega":0.0032090052800560695,"rho":-0.0000973447874342179,"breakevenPct":5.793671442045778},{"delta":0.15,"premium":0.08776408450704225,"strike":35.05105633802817,"iv":0.5744862676056338,"gamma":0.21081056338028167,"theta":-0.12458697183098591,"vega":0.0043246478873239435,"rho":-0.00014544064331713883,"breakevenPct":3.2827323554049093},{"delta":0.2,"premium":0.1317781690140845,"strike":35.227112676056336,"iv":0.5871975352112676,"gamma":0.2425711267605634,"theta":-0.15074894366197183,"vega":0.005099295774647888,"rho":-0.00019522024908864963,"breakevenPct":2.9174702433132724},{"delta":0.25,"premium":0.1757922535211267,"strike":35.403169014084504,"iv":0.5999088028169014,"gamma":0.2743316901408451,"theta":-0.17691091549295773,"vega":0.005873943661971831,"rho":-0.0002449998548601604,"breakevenPct":2.5522081312216356},{"delta":0.3,"premium":0.22122641509433957,"strike":35.570754716981135,"iv":0.6003905660377359,"gamma":0.30302169811320756,"theta":-0.1935641509433962,"vega":0.006469811320754717,"rho":-0.00029496813610759996,"breakevenPct":2.214306218847051},{"delta":0.35,"premium":0.2683962264150943,"strike":35.727987421383645,"iv":0.5859251572327044,"gamma":0.32795880503144653,"theta":-0.19859559748427674,"vega":0.006847169811320755,"rho":-0.0003451670207145081,"breakevenPct":1.9098445505710857},{"delta":0.4,"premium":0.31556603773584907,"strike":35.88522012578616,"iv":0.5714597484276729,"gamma":0.35289591194968556,"theta":-0.20362704402515724,"vega":0.0072245283018867925,"rho":-0.0003953659053214163,"breakevenPct":1.60538288229512},{"delta":0.45,"premium":0.37295918367346936,"strike":36.03826530612245,"iv":0.5640071428571428,"gamma":0.368444387755102,"theta":-0.2079198979591837,"vega":0.007477040816326531,"rho":-0.00044582611175077175,"breakevenPct":1.3407852767663078},{"delta":0.5,"premium":0.4579931972789116,"strike":36.17998866213152,"iv":0.5755150793650794,"gamma":0.35860878684807257,"theta":-0.21021581632653064,"vega":0.007392006802721088,"rho":-0.0004969928549593368,"breakevenPct":1.1839682853316496},{"delta":0.55,"premium":0.5430272108843538,"strike":36.32171201814059,"iv":0.5870230158730159,"gamma":0.34877318594104306,"theta":-0.21251173469387757,"vega":0.007306972789115646,"rho":-0.0005481595981679018,"breakevenPct":1.0271512938969911},{"delta":0.6,"premium":0.6280612244897958,"strike":36.46343537414966,"iv":0.5985309523809524,"gamma":0.3389375850340136,"theta":-0.21480765306122448,"vega":0.007221938775510204,"rho":-0.0005993263413764667,"breakevenPct":0.8703343024623332},{"delta":0.65,"premium":1.0412039508809399,"strike":36.896155899626265,"iv":0.7533267485317674,"gamma":0.2911788040576615,"theta":-0.24380437800320343,"vega":0.006823651895355045,"rho":-0.0006589751807795804,"breakevenPct":0.816177181893967},{"delta":0.7,"premium":1.5684329951948741,"strike":37.43005872931126,"iv":0.9579450080085423,"gamma":0.23023379604911912,"theta":-0.2820852108916177,"vega":0.006316444207154298,"rho":-0.0007215733204767555,"breakevenPct":0.7977158115729102},{"delta":0.75,"premium":2.0956620395088095,"strike":37.96396155899626,"iv":1.1625632674853177,"gamma":0.16928878804057665,"theta":-0.32036604378003203,"vega":0.005809236518953551,"rho":-0.0007841714601739306,"breakevenPct":0.7792544412518532},{"delta":0.8,"premium":2.6228910838227444,"strike":38.49786438868126,"iv":1.367181526962093,"gamma":0.10834378003203415,"theta":-0.35864687666844636,"vega":0.005302028830752803,"rho":-0.0008467695998711058,"breakevenPct":0.7607930709307962},{"delta":0.85,"premium":8.218726386772095,"strike":43.92259655883057,"iv":3.3496610385123162,"gamma":0.037258394922178036,"theta":-0.7428640062939543,"vega":0.004360157823152109,"rho":-0.0010418705225943609,"breakevenPct":1.2341074078603715},{"delta":0.9,"premium":19.460040667367995,"strike":55.160040667368,"iv":5.716151272514989,"gamma":0.016426218901022926,"theta":-0.9605697396873102,"vega":0.0032807693110800265,"rho":-0.00139046678412378,"breakevenPct":1.244813278008287}]},"raw":{"call":[{"delta":0.1,"premium":0.225,"strike":43.634682640085046,"iv":2.689917637071186,"gamma":0.03490753618009643,"theta":-0.45221742845561863,"vega":0.0032817650283847245,"rho":0.0000904489997351052,"breakevenPct":21.326922932462093},{"delta":0.15,"premium":0.08651263967570673,"strike":37.38487360324293,"iv":0.6037448898680821,"gamma":0.20564190679878086,"theta":-0.1325481727692683,"vega":0.004323409253639555,"rho":0.00014119501805332285,"breakevenPct":3.655286979028058},{"delta":0.2,"premium":0.11639413061071704,"strike":37.08605869389283,"iv":0.5609305343804407,"gamma":0.2641497431351312,"theta":-0.1478058026067929,"vega":0.005236911385906981,"rho":0.00018698899205271108,"breakevenPct":2.911349445376344},{"delta":0.25,"premium":0.1613053613053613,"strike":36.896270396270396,"iv":0.5584543123543123,"gamma":0.29305337995338,"theta":-0.1656848484848485,"vega":0.0058526806526806524,"rho":0.00023386994403305756,"breakevenPct":2.510583008508322},{"delta":0.3,"premium":0.21229603729603727,"strike":36.75058275058275,"iv":0.5722946386946387,"gamma":0.30998228438228437,"theta":-0.1846242424242424,"vega":0.006348018648018648,"rho":0.0002811905725000838,"breakevenPct":2.248627352361792},{"delta":0.35,"premium":0.26328671328671327,"strike":36.60489510489511,"iv":0.586134965034965,"gamma":0.3269111888111888,"theta":-0.20356363636363634,"vega":0.006843356643356642,"rho":0.00032851120096711006,"breakevenPct":1.9866716962152626},{"delta":0.4,"premium":0.31573033707865167,"strike":36.46067415730337,"iv":0.5929224719101123,"gamma":0.34188426966292135,"theta":-0.21657078651685394,"vega":0.007223595505617977,"rho":0.00037584993373684055,"breakevenPct":1.7327925155795885},{"delta":0.45,"premium":0.37191011235955057,"strike":36.32022471910113,"iv":0.5815741573033707,"gamma":0.35182808988764047,"theta":-0.21432359550561797,"vega":0.007307865168539326,"rho":0.00042323522042781033,"breakevenPct":1.499681414828973},{"delta":0.5,"premium":0.4280898876404494,"strike":36.17977528089887,"iv":0.5702258426966291,"gamma":0.36177191011235954,"theta":-0.21207640449438203,"vega":0.007392134831460674,"rho":0.0004706205071187801,"breakevenPct":1.2665703140783573},{"delta":0.55,"premium":0.48426966292134843,"strike":36.03932584269663,"iv":0.5588775280898876,"gamma":0.37171573033707866,"theta":-0.20982921348314607,"vega":0.007476404494382022,"rho":0.0005180057938097499,"breakevenPct":1.0334592133277416},{"delta":0.6,"premium":0.5673575129533679,"strike":35.89637305699482,"iv":0.5567777202072538,"gamma":0.36051036269430053,"theta":-0.20225699481865284,"vega":0.0072305699481865285,"rho":0.0005646819379560759,"breakevenPct":0.8678577315302588},{"delta":0.65,"premium":0.66090961427749,"strike":35.7524467472654,"iv":0.5582745538284398,"gamma":0.341080310880829,"theta":-0.1926139320667818,"vega":0.006856361542890039,"rho":0.0006110823044461515,"breakevenPct":0.7285099904367713},{"delta":0.7,"premium":0.7544617156016118,"strike":35.60852043753598,"iv":0.5597713874496257,"gamma":0.32165025906735756,"theta":-0.18297086931491077,"vega":0.006482153137593552,"rho":0.0006574826709362271,"breakevenPct":0.5891622493432842},{"delta":0.75,"premium":0.9526664280601286,"strike":35.367931281317105,"iv":0.6025368647100929,"gamma":0.2891090909090909,"theta":-0.17799799570508232,"vega":0.005988690050107373,"rho":0.0007010420547842755,"breakevenPct":0.4719162085124228},{"delta":0.8,"premium":1.4716356478167505,"strike":34.83106657122405,"iv":0.7717924123120975,"gamma":0.21638181818181812,"theta":-0.18733944166070152,"vega":0.005129706513958481,"rho":0.0007358937113474109,"breakevenPct":0.42241277742961014},{"delta":0.85,"premium":1.9906048675733716,"strike":34.29420186113099,"iv":0.9410479599141017,"gamma":0.14365454545454545,"theta":-0.1966808876163207,"vega":0.004270722977809591,"rho":0.0007707453679105462,"breakevenPct":0.3729093463467976},{"delta":0.9,"premium":1.0541457286432143,"strike":35.1356783919598,"iv":0.42132864321607943,"gamma":0.20317185929648254,"theta":-0.07153768844221087,"vega":0.0033457286432160794,"rho":0.0008437845576251501,"breakevenPct":0.11016354247031757}],"put":[{"delta":0.1,"premium":0.06399478194557533,"strike":34.119582555646026,"iv":0.8142072252448944,"gamma":0.13610883225108855,"theta":-0.11795511789321561,"vega":0.0032090052800560695,"rho":-0.0000973447874342179,"breakevenPct":5.793671442045778},{"delta":0.15,"premium":0.08776408450704225,"strike":35.05105633802817,"iv":0.5744862676056338,"gamma":0.21081056338028167,"theta":-0.12458697183098591,"vega":0.0043246478873239435,"rho":-0.00014544064331713883,"breakevenPct":3.2827323554049093},{"delta":0.2,"premium":0.1317781690140845,"strike":35.227112676056336,"iv":0.5871975352112676,"gamma":0.2425711267605634,"theta":-0.15074894366197183,"vega":0.005099295774647888,"rho":-0.00019522024908864963,"breakevenPct":2.9174702433132724},{"delta":0.25,"premium":0.1757922535211267,"strike":35.403169014084504,"iv":0.5999088028169014,"gamma":0.2743316901408451,"theta":-0.17691091549295773,"vega":0.005873943661971831,"rho":-0.0002449998548601604,"breakevenPct":2.5522081312216356},{"delta":0.3,"premium":0.22122641509433957,"strike":35.570754716981135,"iv":0.6003905660377359,"gamma":0.30302169811320756,"theta":-0.1935641509433962,"vega":0.006469811320754717,"rho":-0.00029496813610759996,"breakevenPct":2.214306218847051},{"delta":0.35,"premium":0.2683962264150943,"strike":35.727987421383645,"iv":0.5859251572327044,"gamma":0.32795880503144653,"theta":-0.19859559748427674,"vega":0.006847169811320755,"rho":-0.0003451670207145081,"breakevenPct":1.9098445505710857},{"delta":0.4,"premium":0.31556603773584907,"strike":35.88522012578616,"iv":0.5714597484276729,"gamma":0.35289591194968556,"theta":-0.20362704402515724,"vega":0.0072245283018867925,"rho":-0.0003953659053214163,"breakevenPct":1.60538288229512},{"delta":0.45,"premium":0.37295918367346936,"strike":36.03826530612245,"iv":0.5640071428571428,"gamma":0.368444387755102,"theta":-0.2079198979591837,"vega":0.007477040816326531,"rho":-0.00044582611175077175,"breakevenPct":1.3407852767663078},{"delta":0.5,"premium":0.4579931972789116,"strike":36.17998866213152,"iv":0.5755150793650794,"gamma":0.35860878684807257,"theta":-0.21021581632653064,"vega":0.007392006802721088,"rho":-0.0004969928549593368,"breakevenPct":1.1839682853316496},{"delta":0.55,"premium":0.5430272108843538,"strike":36.32171201814059,"iv":0.5870230158730159,"gamma":0.34877318594104306,"theta":-0.21251173469387757,"vega":0.007306972789115646,"rho":-0.0005481595981679018,"breakevenPct":1.0271512938969911},{"delta":0.6,"premium":0.6280612244897958,"strike":36.46343537414966,"iv":0.5985309523809524,"gamma":0.3389375850340136,"theta":-0.21480765306122448,"vega":0.007221938775510204,"rho":-0.0005993263413764667,"breakevenPct":0.8703343024623332},{"delta":0.65,"premium":1.0412039508809399,"strike":36.896155899626265,"iv":0.7533267485317674,"gamma":0.2911788040576615,"theta":-0.24380437800320343,"vega":0.006823651895355045,"rho":-0.0006589751807795804,"breakevenPct":0.816177181893967},{"delta":0.7,"premium":1.5684329951948741,"strike":37.43005872931126,"iv":0.9579450080085423,"gamma":0.23023379604911912,"theta":-0.2820852108916177,"vega":0.006316444207154298,"rho":-0.0007215733204767555,"breakevenPct":0.7977158115729102},{"delta":0.75,"premium":2.0956620395088095,"strike":37.96396155899626,"iv":1.1625632674853177,"gamma":0.16928878804057665,"theta":-0.32036604378003203,"vega":0.005809236518953551,"rho":-0.0007841714601739306,"breakevenPct":0.7792544412518532},{"delta":0.8,"premium":2.6228910838227444,"strike":38.49786438868126,"iv":1.367181526962093,"gamma":0.10834378003203415,"theta":-0.35864687666844636,"vega":0.005302028830752803,"rho":-0.0008467695998711058,"breakevenPct":0.7607930709307962},{"delta":0.85,"premium":8.218726386772095,"strike":43.92259655883057,"iv":3.3496610385123162,"gamma":0.037258394922178036,"theta":-0.7428640062939543,"vega":0.004360157823152109,"rho":-0.0010418705225943609,"breakevenPct":1.2341074078603715},{"delta":0.9,"premium":19.460040667367995,"strike":55.160040667368,"iv":5.716151272514989,"gamma":0.016426218901022926,"theta":-0.9605697396873102,"vega":0.0032807693110800265,"rho":-0.00139046678412378,"breakevenPct":1.244813278008287}]}},"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"}}