{"symbol":"AGIO","url":"https://intraalpha.com/companies/AGIO","capturedAt":"2026-10-22T23:00:57.259Z","state":"ready","quote":{"symbol":"AGIO","last_price":37.19,"prev_close":37.18,"regular_close":37.19,"change":0.01,"change_pct":0.0269,"regular_change":0.01,"regular_change_pct":0.0269,"extended_change":0,"extended_change_pct":0,"bid":27.88,"ask":39.04,"bid_size":100,"ask_size":100,"volume":931125,"vwap":37.063227,"open":37.22,"high":37.74,"low":36.35,"close":37.19,"trade_count":13604,"last_trade_at":"2026-10-22T20:00:01.518253274Z","last_quote_at":"2026-10-22T21:14:44.160497603Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:00:55.821356102-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"AGIO","fetched_at":"2026-10-22T23:00:56.710151+00:00","name":"Agios Pharm","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Agios Pharmaceuticals, Inc., a biopharmaceutical company, is dedicated to drug discovery and development in the field of cellular metabolism and adjacent areas of biology. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2219716000,"ebitda":-453671008,"pe_ratio":null,"peg_ratio":0,"book_value":17.21,"dividend_per_share":null,"dividend_yield":null,"eps":-7.01,"revenue_ttm":98338000,"gross_profit_ttm":-266288992,"profit_margin":0,"operating_margin_ttm":-2.471,"return_on_assets_ttm":-0.222,"return_on_equity_ttm":-0.343,"quarterly_earnings_growth":0,"quarterly_revenue_growth":2.593,"analyst_target_price":46,"analyst_number":0,"beta":0.63,"fifty_two_week_high":46,"fifty_two_week_low":22.24,"fifty_day_ma":33.29,"two_hundred_day_ma":31.41,"shares_outstanding":59702000,"forward_pe":2.466,"price_to_sales":22.57,"price_to_book":1.989,"ev_to_revenue":14.79,"ev_to_ebitda":-2.328},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:00:56.710151+00:00"},"optionObservedAt":"2026-10-22T19:55:08.328Z","bars":[{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-15T08:00:00Z","v":201,"vw":31.3},{"c":31.2,"h":31.2,"l":31.2,"n":44,"o":31.2,"t":"2026-10-15T11:15:00Z","v":1143,"vw":31.2},{"c":31.25,"h":31.25,"l":31.25,"n":9,"o":31.25,"t":"2026-10-15T11:35:00Z","v":1079,"vw":31.25},{"c":31.25,"h":31.25,"l":31.25,"n":1,"o":31.25,"t":"2026-10-15T11:40:00Z","v":212,"vw":31.25},{"c":31.41,"h":31.41,"l":31.41,"n":5,"o":31.41,"t":"2026-10-15T13:15:00Z","v":175,"vw":31.41},{"c":32.44,"h":32.605,"l":31.35,"n":217,"o":31.7,"t":"2026-10-15T13:30:00Z","v":27181,"vw":31.975622},{"c":32.203,"h":32.61,"l":32.203,"n":157,"o":32.57,"t":"2026-10-15T13:35:00Z","v":10436,"vw":32.467656},{"c":32.208,"h":32.26,"l":32.055,"n":71,"o":32.208,"t":"2026-10-15T13:40:00Z","v":4276,"vw":32.123413},{"c":32.343,"h":32.505,"l":32.208,"n":217,"o":32.28,"t":"2026-10-15T13:45:00Z","v":10931,"vw":32.359356},{"c":32.575,"h":32.5775,"l":32.343,"n":102,"o":32.36,"t":"2026-10-15T13:50:00Z","v":5086,"vw":32.478091},{"c":32.78,"h":32.78,"l":32.51,"n":399,"o":32.553,"t":"2026-10-15T13:55:00Z","v":39118,"vw":32.587378},{"c":32.765,"h":32.84,"l":32.63,"n":355,"o":32.84,"t":"2026-10-15T14:00:00Z","v":35788,"vw":32.704287},{"c":32.45,"h":32.8,"l":32.45,"n":267,"o":32.795,"t":"2026-10-15T14:05:00Z","v":12827,"vw":32.668359},{"c":32.14,"h":32.46,"l":32.04,"n":253,"o":32.46,"t":"2026-10-15T14:10:00Z","v":14904,"vw":32.243855},{"c":32.12,"h":32.37,"l":32,"n":717,"o":32.16,"t":"2026-10-15T14:15:00Z","v":53143,"vw":32.157856},{"c":31.81,"h":32.14,"l":31.735,"n":257,"o":32.13,"t":"2026-10-15T14:20:00Z","v":13760,"vw":32.000555},{"c":31.74,"h":31.765,"l":31.64,"n":149,"o":31.74,"t":"2026-10-15T14:25:00Z","v":4684,"vw":31.710585},{"c":31.745,"h":31.81,"l":31.65,"n":314,"o":31.76,"t":"2026-10-15T14:30:00Z","v":11223,"vw":31.752782},{"c":31.94,"h":31.985,"l":31.765,"n":310,"o":31.765,"t":"2026-10-15T14:35:00Z","v":12197,"vw":31.899178},{"c":32.2,"h":32.21,"l":31.92,"n":221,"o":31.94,"t":"2026-10-15T14:40:00Z","v":9134,"vw":32.024566},{"c":32.23,"h":32.28,"l":32.2,"n":131,"o":32.22,"t":"2026-10-15T14:45:00Z","v":6104,"vw":32.227662},{"c":32.12,"h":32.225,"l":32.12,"n":209,"o":32.22,"t":"2026-10-15T14:50:00Z","v":9876,"vw":32.18111},{"c":31.97,"h":32.115,"l":31.97,"n":213,"o":32.115,"t":"2026-10-15T14:55:00Z","v":12057,"vw":32.055996},{"c":32.045,"h":32.11,"l":31.96,"n":280,"o":31.96,"t":"2026-10-15T15:00:00Z","v":9197,"vw":32.035908},{"c":31.94,"h":32.045,"l":31.84,"n":181,"o":32.045,"t":"2026-10-15T15:05:00Z","v":8949,"vw":31.9486},{"c":31.84,"h":31.97,"l":31.78,"n":348,"o":31.94,"t":"2026-10-15T15:10:00Z","v":19197,"vw":31.860079},{"c":31.915,"h":31.96,"l":31.865,"n":146,"o":31.865,"t":"2026-10-15T15:15:00Z","v":6624,"vw":31.907753},{"c":31.73,"h":31.88,"l":31.73,"n":227,"o":31.88,"t":"2026-10-15T15:20:00Z","v":9689,"vw":31.820618},{"c":31.825,"h":31.855,"l":31.73,"n":249,"o":31.75,"t":"2026-10-15T15:25:00Z","v":11953,"vw":31.803735},{"c":31.9,"h":31.97,"l":31.81,"n":329,"o":31.85,"t":"2026-10-15T15:30:00Z","v":23577,"vw":31.864965},{"c":32.115,"h":32.115,"l":31.915,"n":224,"o":31.97,"t":"2026-10-15T15:35:00Z","v":10459,"vw":31.995105},{"c":32.16,"h":32.175,"l":32.06,"n":225,"o":32.135,"t":"2026-10-15T15:40:00Z","v":11559,"vw":32.112373},{"c":32.2199,"h":32.2199,"l":32.13,"n":116,"o":32.162837,"t":"2026-10-15T15:45:00Z","v":5044,"vw":32.160445},{"c":32.28,"h":32.28,"l":32.19,"n":139,"o":32.19,"t":"2026-10-15T15:50:00Z","v":4819,"vw":32.224415},{"c":32.15,"h":32.35,"l":32.09,"n":302,"o":32.28,"t":"2026-10-15T15:55:00Z","v":18716,"vw":32.233936},{"c":32.1,"h":32.14,"l":31.95,"n":514,"o":32.1,"t":"2026-10-15T16:00:00Z","v":31232,"vw":32.032976},{"c":32.14,"h":32.15,"l":32.105,"n":137,"o":32.13,"t":"2026-10-15T16:05:00Z","v":6230,"vw":32.129424},{"c":32.08,"h":32.2,"l":32.08,"n":249,"o":32.14,"t":"2026-10-15T16:10:00Z","v":15638,"vw":32.144548},{"c":31.625,"h":32.13,"l":31.62,"n":485,"o":32.105,"t":"2026-10-15T16:15:00Z","v":36371,"vw":31.864712},{"c":31.745,"h":31.775,"l":31.57,"n":188,"o":31.58,"t":"2026-10-15T16:20:00Z","v":9224,"vw":31.703952},{"c":31.9,"h":31.9,"l":31.68,"n":127,"o":31.69,"t":"2026-10-15T16:25:00Z","v":5808,"vw":31.746736},{"c":31.85,"h":31.95,"l":31.81,"n":146,"o":31.89,"t":"2026-10-15T16:30:00Z","v":9751,"vw":31.866274},{"c":32.01,"h":32.05,"l":31.835,"n":91,"o":31.835,"t":"2026-10-15T16:35:00Z","v":3664,"vw":31.942273},{"c":32,"h":32.05,"l":31.95,"n":134,"o":32.01,"t":"2026-10-15T16:40:00Z","v":5560,"vw":32.024601},{"c":31.985,"h":32.02,"l":31.875,"n":135,"o":32.02,"t":"2026-10-15T16:45:00Z","v":7534,"vw":31.938641},{"c":31.96,"h":32.03,"l":31.905,"n":130,"o":31.99,"t":"2026-10-15T16:50:00Z","v":30591,"vw":31.998353},{"c":32.065,"h":32.1,"l":31.92,"n":190,"o":32.06,"t":"2026-10-15T16:55:00Z","v":7966,"vw":32.025675},{"c":31.97,"h":32.09,"l":31.95,"n":161,"o":32.035,"t":"2026-10-15T17:00:00Z","v":7640,"vw":31.996822},{"c":31.975,"h":32.04,"l":31.93,"n":110,"o":31.97,"t":"2026-10-15T17:05:00Z","v":4820,"vw":31.975482},{"c":31.895,"h":31.975,"l":31.85,"n":171,"o":31.975,"t":"2026-10-15T17:10:00Z","v":6755,"vw":31.912061},{"c":32,"h":32,"l":31.9,"n":96,"o":31.9,"t":"2026-10-15T17:15:00Z","v":4269,"vw":31.948571},{"c":31.97,"h":31.995,"l":31.97,"n":73,"o":31.995,"t":"2026-10-15T17:20:00Z","v":2755,"vw":31.981333},{"c":32.08,"h":32.08,"l":31.95,"n":263,"o":31.96,"t":"2026-10-15T17:25:00Z","v":14549,"vw":31.995399},{"c":32.04,"h":32.04,"l":31.995,"n":182,"o":32.01,"t":"2026-10-15T17:30:00Z","v":4836,"vw":32.02125},{"c":32.115,"h":32.135,"l":32.04,"n":218,"o":32.07,"t":"2026-10-15T17:35:00Z","v":10946,"vw":32.103055},{"c":31.975,"h":32.11,"l":31.975,"n":257,"o":32.1,"t":"2026-10-15T17:40:00Z","v":20274,"vw":32.076157},{"c":32.02,"h":32.04,"l":31.935,"n":103,"o":31.975,"t":"2026-10-15T17:45:00Z","v":4098,"vw":31.982274},{"c":31.995,"h":32.04,"l":31.955,"n":164,"o":32.02,"t":"2026-10-15T17:50:00Z","v":6573,"vw":32.000589},{"c":31.91,"h":32.01,"l":31.88,"n":192,"o":32.01,"t":"2026-10-15T17:55:00Z","v":10577,"vw":31.949204},{"c":31.805,"h":31.89,"l":31.805,"n":149,"o":31.89,"t":"2026-10-15T18:00:00Z","v":11986,"vw":31.825733},{"c":31.91,"h":31.92,"l":31.8,"n":207,"o":31.805,"t":"2026-10-15T18:05:00Z","v":9461,"vw":31.854838},{"c":31.875,"h":31.94,"l":31.835,"n":201,"o":31.905,"t":"2026-10-15T18:10:00Z","v":10759,"vw":31.893324},{"c":32.27,"h":32.27,"l":31.88,"n":325,"o":31.88,"t":"2026-10-15T18:15:00Z","v":28085,"vw":32.140509},{"c":32.31,"h":32.38,"l":32.25,"n":225,"o":32.255,"t":"2026-10-15T18:20:00Z","v":12724,"vw":32.30957},{"c":32.33,"h":32.36,"l":32.305,"n":148,"o":32.305,"t":"2026-10-15T18:25:00Z","v":6495,"vw":32.337922},{"c":32.43,"h":32.48,"l":32.335,"n":271,"o":32.36,"t":"2026-10-15T18:30:00Z","v":10329,"vw":32.429134},{"c":32.39,"h":32.46,"l":32.285,"n":265,"o":32.425,"t":"2026-10-15T18:35:00Z","v":14409,"vw":32.352855},{"c":32.39,"h":32.41,"l":32.34,"n":141,"o":32.39,"t":"2026-10-15T18:40:00Z","v":6256,"vw":32.393489},{"c":32.39,"h":32.41,"l":32.31,"n":198,"o":32.34,"t":"2026-10-15T18:45:00Z","v":7349,"vw":32.352259},{"c":32.445,"h":32.62,"l":32.41,"n":315,"o":32.41,"t":"2026-10-15T18:50:00Z","v":13045,"vw":32.496315},{"c":32.49,"h":32.49,"l":32.44,"n":210,"o":32.445,"t":"2026-10-15T18:55:00Z","v":11015,"vw":32.469781},{"c":32.475,"h":32.495,"l":32.445,"n":219,"o":32.475,"t":"2026-10-15T19:00:00Z","v":6845,"vw":32.4683},{"c":32.565,"h":32.615,"l":32.475,"n":253,"o":32.475,"t":"2026-10-15T19:05:00Z","v":12342,"vw":32.546124},{"c":32.655,"h":32.69,"l":32.58,"n":164,"o":32.58,"t":"2026-10-15T19:10:00Z","v":7911,"vw":32.627776},{"c":32.58,"h":32.69,"l":32.57,"n":476,"o":32.67,"t":"2026-10-15T19:15:00Z","v":36449,"vw":32.615542},{"c":32.5,"h":32.58,"l":32.48,"n":260,"o":32.54,"t":"2026-10-15T19:20:00Z","v":11479,"vw":32.51544},{"c":32.305,"h":32.465,"l":32.29,"n":372,"o":32.46,"t":"2026-10-15T19:25:00Z","v":21082,"vw":32.367425},{"c":32.285,"h":32.33,"l":32.22,"n":777,"o":32.29,"t":"2026-10-15T19:30:00Z","v":53024,"vw":32.289717},{"c":32.23,"h":32.285,"l":32.21,"n":326,"o":32.285,"t":"2026-10-15T19:35:00Z","v":15727,"vw":32.253009},{"c":32.27,"h":32.32,"l":32.23,"n":644,"o":32.25,"t":"2026-10-15T19:40:00Z","v":33848,"vw":32.264245},{"c":32.21,"h":32.3,"l":32.21,"n":523,"o":32.285,"t":"2026-10-15T19:45:00Z","v":33804,"vw":32.265466},{"c":32.355,"h":32.43,"l":32.21,"n":1313,"o":32.21,"t":"2026-10-15T19:50:00Z","v":89781,"vw":32.338785},{"c":32.32,"h":32.35,"l":32.2,"n":2592,"o":32.32,"t":"2026-10-15T19:55:00Z","v":187524,"vw":32.283216},{"c":32.32,"h":32.32,"l":32.32,"n":16,"o":32.32,"t":"2026-10-15T20:00:00Z","v":688416,"vw":32.32},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-10-16T11:05:00Z","v":102,"vw":32.25},{"c":32.09,"h":32.515,"l":32.09,"n":49,"o":32.35,"t":"2026-10-16T13:30:00Z","v":12015,"vw":32.34426},{"c":32.09,"h":32.09,"l":31.97,"n":69,"o":32.0699,"t":"2026-10-16T13:35:00Z","v":3181,"vw":32.022096},{"c":31.865,"h":32.065,"l":31.8625,"n":119,"o":32.065,"t":"2026-10-16T13:40:00Z","v":8560,"vw":31.891021},{"c":31.745,"h":31.77,"l":31.54,"n":203,"o":31.65,"t":"2026-10-16T13:45:00Z","v":17486,"vw":31.67099},{"c":31.86,"h":31.94,"l":31.72,"n":184,"o":31.74,"t":"2026-10-16T13:50:00Z","v":8885,"vw":31.820073},{"c":31.975,"h":32.01,"l":31.8801,"n":112,"o":31.92,"t":"2026-10-16T13:55:00Z","v":5583,"vw":31.924243},{"c":31.75,"h":32.15,"l":31.75,"n":229,"o":32.07,"t":"2026-10-16T14:00:00Z","v":16505,"vw":31.904245},{"c":32.11,"h":32.11,"l":31.79,"n":149,"o":31.99,"t":"2026-10-16T14:05:00Z","v":3808,"vw":32.009444},{"c":32.17,"h":32.2,"l":32.06,"n":82,"o":32.06,"t":"2026-10-16T14:10:00Z","v":2642,"vw":32.148846},{"c":32.115,"h":32.2299,"l":32.07,"n":107,"o":32.17,"t":"2026-10-16T14:15:00Z","v":4352,"vw":32.132707},{"c":32.11,"h":32.11,"l":32,"n":105,"o":32.075,"t":"2026-10-16T14:20:00Z","v":5431,"vw":32.047077},{"c":32.11,"h":32.2,"l":32.08,"n":144,"o":32.125,"t":"2026-10-16T14:25:00Z","v":12172,"vw":32.102277},{"c":32.11,"h":32.13,"l":32.03,"n":93,"o":32.06,"t":"2026-10-16T14:30:00Z","v":2394,"vw":32.083333},{"c":32.1,"h":32.165,"l":32.07,"n":57,"o":32.15,"t":"2026-10-16T14:35:00Z","v":2686,"vw":32.119246},{"c":32.135,"h":32.19,"l":32.105,"n":105,"o":32.105,"t":"2026-10-16T14:40:00Z","v":4336,"vw":32.13871},{"c":32.175,"h":32.205,"l":32.135,"n":119,"o":32.135,"t":"2026-10-16T14:45:00Z","v":7810,"vw":32.174286},{"c":32.24,"h":32.24,"l":32.1,"n":74,"o":32.1675,"t":"2026-10-16T14:50:00Z","v":5395,"vw":32.168566},{"c":32.13,"h":32.18,"l":32.08,"n":60,"o":32.18,"t":"2026-10-16T14:55:00Z","v":2655,"vw":32.101502},{"c":32.075,"h":32.1,"l":32.065,"n":81,"o":32.095,"t":"2026-10-16T15:00:00Z","v":3883,"vw":32.078607},{"c":32.07,"h":32.07,"l":32,"n":126,"o":32.065,"t":"2026-10-16T15:05:00Z","v":6222,"vw":32.028052},{"c":32.0275,"h":32.09,"l":32.02,"n":105,"o":32.07,"t":"2026-10-16T15:10:00Z","v":4268,"vw":32.049981},{"c":32,"h":32.02,"l":31.97,"n":448,"o":32.02,"t":"2026-10-16T15:15:00Z","v":22122,"vw":32.000688},{"c":31.84,"h":32,"l":31.82,"n":219,"o":32,"t":"2026-10-16T15:20:00Z","v":20662,"vw":31.936876},{"c":31.91,"h":31.95,"l":31.828,"n":54,"o":31.855,"t":"2026-10-16T15:25:00Z","v":2446,"vw":31.881195},{"c":32.05,"h":32.05,"l":31.91,"n":136,"o":31.92,"t":"2026-10-16T15:30:00Z","v":5525,"vw":31.966242},{"c":31.915,"h":32.09,"l":31.87,"n":133,"o":32.05,"t":"2026-10-16T15:35:00Z","v":9574,"vw":31.977909},{"c":31.965,"h":31.97,"l":31.89,"n":68,"o":31.9,"t":"2026-10-16T15:40:00Z","v":2769,"vw":31.921518},{"c":31.975,"h":32,"l":31.97,"n":34,"o":31.97,"t":"2026-10-16T15:45:00Z","v":1438,"vw":31.984},{"c":31.81,"h":31.94,"l":31.81,"n":121,"o":31.94,"t":"2026-10-16T15:50:00Z","v":5976,"vw":31.888144},{"c":31.755,"h":31.8,"l":31.71,"n":128,"o":31.8,"t":"2026-10-16T15:55:00Z","v":6575,"vw":31.760136},{"c":31.795,"h":31.83,"l":31.67,"n":135,"o":31.71,"t":"2026-10-16T16:00:00Z","v":7691,"vw":31.737417},{"c":31.74,"h":31.83,"l":31.7,"n":118,"o":31.765,"t":"2026-10-16T16:05:00Z","v":9693,"vw":31.775221},{"c":31.77,"h":31.79,"l":31.735,"n":51,"o":31.74,"t":"2026-10-16T16:10:00Z","v":2074,"vw":31.749815},{"c":31.84,"h":31.84,"l":31.76,"n":86,"o":31.77,"t":"2026-10-16T16:15:00Z","v":5159,"vw":31.799406},{"c":31.74,"h":31.83,"l":31.7,"n":111,"o":31.8,"t":"2026-10-16T16:20:00Z","v":10445,"vw":31.753169},{"c":31.59,"h":31.735,"l":31.56,"n":139,"o":31.735,"t":"2026-10-16T16:25:00Z","v":8401,"vw":31.663623},{"c":31.71,"h":31.715,"l":31.59,"n":83,"o":31.59,"t":"2026-10-16T16:30:00Z","v":3517,"vw":31.674584},{"c":31.64,"h":31.685,"l":31.64,"n":86,"o":31.685,"t":"2026-10-16T16:35:00Z","v":3276,"vw":31.649524},{"c":31.665,"h":31.76,"l":31.665,"n":94,"o":31.67,"t":"2026-10-16T16:40:00Z","v":5510,"vw":31.718423},{"c":31.69,"h":31.695,"l":31.65,"n":90,"o":31.65,"t":"2026-10-16T16:45:00Z","v":4187,"vw":31.673313},{"c":31.74,"h":31.745,"l":31.66,"n":68,"o":31.69,"t":"2026-10-16T16:50:00Z","v":6526,"vw":31.733469},{"c":31.815,"h":31.83,"l":31.72,"n":152,"o":31.72,"t":"2026-10-16T16:55:00Z","v":11622,"vw":31.798392},{"c":31.835,"h":31.87,"l":31.81,"n":113,"o":31.84,"t":"2026-10-16T17:00:00Z","v":6002,"vw":31.828235},{"c":31.76,"h":31.835,"l":31.76,"n":78,"o":31.835,"t":"2026-10-16T17:05:00Z","v":3193,"vw":31.79975},{"c":31.655,"h":31.745,"l":31.65,"n":135,"o":31.74,"t":"2026-10-16T17:10:00Z","v":9555,"vw":31.689001},{"c":31.7,"h":31.7,"l":31.61,"n":90,"o":31.655,"t":"2026-10-16T17:15:00Z","v":8511,"vw":31.649},{"c":31.75,"h":31.795,"l":31.695,"n":114,"o":31.7,"t":"2026-10-16T17:20:00Z","v":9830,"vw":31.76784},{"c":31.75,"h":31.78,"l":31.73,"n":67,"o":31.78,"t":"2026-10-16T17:25:00Z","v":4192,"vw":31.750323},{"c":31.82,"h":31.83,"l":31.76,"n":82,"o":31.76,"t":"2026-10-16T17:30:00Z","v":4129,"vw":31.809156},{"c":31.755,"h":31.83,"l":31.755,"n":72,"o":31.83,"t":"2026-10-16T17:35:00Z","v":4180,"vw":31.778876},{"c":31.825,"h":31.8482,"l":31.77,"n":70,"o":31.78,"t":"2026-10-16T17:40:00Z","v":3600,"vw":31.809696},{"c":31.87,"h":31.915,"l":31.85,"n":101,"o":31.85,"t":"2026-10-16T17:45:00Z","v":4501,"vw":31.874421},{"c":31.785,"h":31.87,"l":31.785,"n":116,"o":31.87,"t":"2026-10-16T17:50:00Z","v":6533,"vw":31.842287},{"c":31.79,"h":31.835,"l":31.745,"n":82,"o":31.82,"t":"2026-10-16T17:55:00Z","v":3553,"vw":31.797441},{"c":31.7,"h":31.76,"l":31.67,"n":55,"o":31.76,"t":"2026-10-16T18:00:00Z","v":5949,"vw":31.715976},{"c":31.72,"h":31.73,"l":31.665,"n":112,"o":31.705,"t":"2026-10-16T18:05:00Z","v":4314,"vw":31.692503},{"c":31.68,"h":31.68,"l":31.66,"n":47,"o":31.68,"t":"2026-10-16T18:10:00Z","v":1685,"vw":31.673},{"c":31.58,"h":31.68,"l":31.58,"n":96,"o":31.665,"t":"2026-10-16T18:15:00Z","v":3711,"vw":31.625498},{"c":31.61,"h":31.61,"l":31.59,"n":101,"o":31.6,"t":"2026-10-16T18:20:00Z","v":4377,"vw":31.606224},{"c":31.65,"h":31.65,"l":31.6,"n":163,"o":31.63,"t":"2026-10-16T18:25:00Z","v":8325,"vw":31.622839},{"c":31.715,"h":31.72,"l":31.64,"n":149,"o":31.66,"t":"2026-10-16T18:30:00Z","v":5860,"vw":31.669162},{"c":31.695,"h":31.7,"l":31.65,"n":74,"o":31.7,"t":"2026-10-16T18:35:00Z","v":2900,"vw":31.687026},{"c":31.68,"h":31.73,"l":31.66,"n":151,"o":31.71,"t":"2026-10-16T18:40:00Z","v":8722,"vw":31.686937},{"c":31.63,"h":31.755,"l":31.63,"n":138,"o":31.69,"t":"2026-10-16T18:45:00Z","v":6178,"vw":31.690267},{"c":31.63,"h":31.63,"l":31.61,"n":99,"o":31.63,"t":"2026-10-16T18:50:00Z","v":3352,"vw":31.614594},{"c":31.61,"h":31.63,"l":31.59,"n":135,"o":31.62,"t":"2026-10-16T18:55:00Z","v":6095,"vw":31.610745},{"c":31.57,"h":31.61,"l":31.565,"n":159,"o":31.605,"t":"2026-10-16T19:00:00Z","v":6745,"vw":31.592842},{"c":31.51,"h":31.58,"l":31.47,"n":155,"o":31.565,"t":"2026-10-16T19:05:00Z","v":5354,"vw":31.54351},{"c":31.57,"h":31.63,"l":31.53,"n":144,"o":31.53,"t":"2026-10-16T19:10:00Z","v":5559,"vw":31.588226},{"c":31.52,"h":31.57,"l":31.5,"n":128,"o":31.57,"t":"2026-10-16T19:15:00Z","v":4849,"vw":31.525746},{"c":31.57,"h":31.59,"l":31.51,"n":164,"o":31.55,"t":"2026-10-16T19:20:00Z","v":4938,"vw":31.543804},{"c":31.52,"h":31.58,"l":31.49,"n":149,"o":31.58,"t":"2026-10-16T19:25:00Z","v":5030,"vw":31.531905},{"c":31.42,"h":31.54,"l":31.42,"n":177,"o":31.53,"t":"2026-10-16T19:30:00Z","v":5271,"vw":31.497973},{"c":31.38,"h":31.425,"l":31.365,"n":171,"o":31.42,"t":"2026-10-16T19:35:00Z","v":3774,"vw":31.398571},{"c":31.375,"h":31.39,"l":31.32,"n":252,"o":31.35,"t":"2026-10-16T19:40:00Z","v":8429,"vw":31.358068},{"c":31.435,"h":31.445,"l":31.3225,"n":295,"o":31.375,"t":"2026-10-16T19:45:00Z","v":10829,"vw":31.360171},{"c":31.32,"h":31.4,"l":31.25,"n":877,"o":31.38,"t":"2026-10-16T19:50:00Z","v":48965,"vw":31.3279},{"c":31.34,"h":31.38,"l":31.16,"n":1493,"o":31.29,"t":"2026-10-16T19:55:00Z","v":105748,"vw":31.290857},{"c":31.32,"h":31.36,"l":31.32,"n":31,"o":31.36,"t":"2026-10-16T20:00:00Z","v":301287,"vw":31.32002},{"c":31.25,"h":31.25,"l":31.25,"n":4,"o":31.25,"t":"2026-10-19T12:00:00Z","v":201,"vw":31.25},{"c":31.7,"h":31.7,"l":31.5,"n":8,"o":31.5,"t":"2026-10-19T12:05:00Z","v":599,"vw":31.6},{"c":32.23,"h":32.32,"l":31.56,"n":115,"o":31.56,"t":"2026-10-19T13:30:00Z","v":10192,"vw":31.836942},{"c":32.63,"h":32.64,"l":32.25,"n":132,"o":32.31,"t":"2026-10-19T13:35:00Z","v":5652,"vw":32.443545},{"c":32.57,"h":32.81,"l":32.36,"n":396,"o":32.525,"t":"2026-10-19T13:40:00Z","v":26786,"vw":32.488865},{"c":32.48,"h":32.58,"l":32.18,"n":124,"o":32.435,"t":"2026-10-19T13:45:00Z","v":11092,"vw":32.366887},{"c":32.415,"h":32.58,"l":32.38,"n":102,"o":32.405,"t":"2026-10-19T13:50:00Z","v":6757,"vw":32.418488},{"c":32.305,"h":32.47,"l":32.21,"n":171,"o":32.375,"t":"2026-10-19T13:55:00Z","v":7803,"vw":32.341814},{"c":32.615,"h":32.615,"l":32.3,"n":185,"o":32.305,"t":"2026-10-19T14:00:00Z","v":6268,"vw":32.418841},{"c":32.785,"h":32.79,"l":32.565,"n":156,"o":32.565,"t":"2026-10-19T14:05:00Z","v":5833,"vw":32.713472},{"c":32.615,"h":32.88,"l":32.595,"n":373,"o":32.88,"t":"2026-10-19T14:10:00Z","v":13162,"vw":32.726531},{"c":32.65,"h":32.77,"l":32.615,"n":80,"o":32.615,"t":"2026-10-19T14:15:00Z","v":4076,"vw":32.733612},{"c":32.71,"h":32.76,"l":32.68,"n":27,"o":32.68,"t":"2026-10-19T14:20:00Z","v":1296,"vw":32.69975},{"c":32.62,"h":32.83,"l":32.62,"n":96,"o":32.74,"t":"2026-10-19T14:25:00Z","v":3284,"vw":32.747964},{"c":32.405,"h":32.62,"l":32.405,"n":126,"o":32.62,"t":"2026-10-19T14:30:00Z","v":6125,"vw":32.540975},{"c":32.41,"h":32.63,"l":32.405,"n":124,"o":32.4125,"t":"2026-10-19T14:35:00Z","v":4978,"vw":32.457156},{"c":32.44,"h":32.57,"l":32.43,"n":73,"o":32.57,"t":"2026-10-19T14:40:00Z","v":2513,"vw":32.463063},{"c":32.5,"h":32.56,"l":32.435,"n":176,"o":32.445,"t":"2026-10-19T14:45:00Z","v":8245,"vw":32.500142},{"c":32.7375,"h":32.78,"l":32.505,"n":232,"o":32.505,"t":"2026-10-19T14:50:00Z","v":11600,"vw":32.640775},{"c":32.69,"h":32.74,"l":32.02,"n":2002,"o":32.74,"t":"2026-10-19T14:55:00Z","v":121797,"vw":32.443045},{"c":32.615,"h":32.75,"l":32.5,"n":119,"o":32.68,"t":"2026-10-19T15:00:00Z","v":4725,"vw":32.682496},{"c":32.62,"h":32.635,"l":32.53,"n":73,"o":32.54,"t":"2026-10-19T15:05:00Z","v":2083,"vw":32.585},{"c":32.75,"h":32.77,"l":32.55,"n":141,"o":32.55,"t":"2026-10-19T15:10:00Z","v":6325,"vw":32.682234},{"c":33.1,"h":33.1,"l":32.74,"n":383,"o":32.75,"t":"2026-10-19T15:15:00Z","v":26096,"vw":32.909606},{"c":33.02,"h":33.125,"l":33.02,"n":188,"o":33.1,"t":"2026-10-19T15:20:00Z","v":8502,"vw":33.082268},{"c":33.045,"h":33.11,"l":32.86,"n":186,"o":33.03,"t":"2026-10-19T15:25:00Z","v":15457,"vw":32.972853},{"c":33.06,"h":33.08,"l":32.98,"n":75,"o":33.08,"t":"2026-10-19T15:30:00Z","v":4763,"vw":33.025106},{"c":33.12,"h":33.18,"l":32.94,"n":227,"o":33.06,"t":"2026-10-19T15:35:00Z","v":7060,"vw":33.034361},{"c":33.075,"h":33.115,"l":33.06,"n":118,"o":33.11,"t":"2026-10-19T15:40:00Z","v":5457,"vw":33.094545},{"c":33.13,"h":33.17,"l":33.06,"n":171,"o":33.06,"t":"2026-10-19T15:45:00Z","v":7282,"vw":33.100319},{"c":33.255,"h":33.255,"l":33.15,"n":195,"o":33.15,"t":"2026-10-19T15:50:00Z","v":7912,"vw":33.196637},{"c":33.155,"h":33.25,"l":33.15,"n":274,"o":33.22,"t":"2026-10-19T15:55:00Z","v":10898,"vw":33.204936},{"c":33.29,"h":33.29,"l":33.12,"n":214,"o":33.18,"t":"2026-10-19T16:00:00Z","v":7788,"vw":33.212631},{"c":33.38,"h":33.39,"l":33.215,"n":245,"o":33.26,"t":"2026-10-19T16:05:00Z","v":13628,"vw":33.29802},{"c":33.625,"h":33.64,"l":33.305,"n":195,"o":33.4,"t":"2026-10-19T16:10:00Z","v":8550,"vw":33.474927},{"c":33.5,"h":33.63,"l":33.485,"n":194,"o":33.625,"t":"2026-10-19T16:15:00Z","v":6946,"vw":33.551744},{"c":33.54,"h":33.56,"l":33.495,"n":93,"o":33.495,"t":"2026-10-19T16:20:00Z","v":2593,"vw":33.527371},{"c":33.72,"h":33.73,"l":33.545,"n":127,"o":33.545,"t":"2026-10-19T16:25:00Z","v":4505,"vw":33.640564},{"c":33.73,"h":33.75,"l":33.64,"n":172,"o":33.65,"t":"2026-10-19T16:30:00Z","v":9900,"vw":33.709979},{"c":34.05,"h":34.115,"l":33.73,"n":278,"o":33.73,"t":"2026-10-19T16:35:00Z","v":13550,"vw":33.890579},{"c":34.005,"h":34.14,"l":34,"n":264,"o":34.08,"t":"2026-10-19T16:40:00Z","v":19281,"vw":34.076872},{"c":33.8387,"h":34.075,"l":33.76,"n":257,"o":33.95,"t":"2026-10-19T16:45:00Z","v":17595,"vw":33.985306},{"c":33.83,"h":33.94,"l":33.7725,"n":145,"o":33.9,"t":"2026-10-19T16:50:00Z","v":6727,"vw":33.84534},{"c":33.8,"h":33.85,"l":33.79,"n":197,"o":33.83,"t":"2026-10-19T16:55:00Z","v":8551,"vw":33.835509},{"c":33.855,"h":33.96,"l":33.745,"n":310,"o":33.83,"t":"2026-10-19T17:00:00Z","v":13818,"vw":33.868204},{"c":34.06,"h":34.12,"l":33.78,"n":204,"o":33.875,"t":"2026-10-19T17:05:00Z","v":10324,"vw":33.962252},{"c":34.065,"h":34.11,"l":33.96,"n":243,"o":34.11,"t":"2026-10-19T17:10:00Z","v":10673,"vw":34.019845},{"c":34.07,"h":34.07,"l":34.01,"n":151,"o":34.07,"t":"2026-10-19T17:15:00Z","v":6342,"vw":34.053798},{"c":34.07,"h":34.07,"l":33.97,"n":205,"o":34.01,"t":"2026-10-19T17:20:00Z","v":8486,"vw":34.018723},{"c":34.39,"h":34.39,"l":34.125,"n":319,"o":34.125,"t":"2026-10-19T17:25:00Z","v":23404,"vw":34.220536},{"c":34.22,"h":34.46,"l":34.2025,"n":263,"o":34.375,"t":"2026-10-19T17:30:00Z","v":13887,"vw":34.245818},{"c":34.39,"h":34.47,"l":34.22,"n":217,"o":34.22,"t":"2026-10-19T17:35:00Z","v":10780,"vw":34.316912},{"c":34.295,"h":34.47,"l":34.275,"n":512,"o":34.365,"t":"2026-10-19T17:40:00Z","v":29367,"vw":34.42152},{"c":34.1,"h":34.33,"l":34.03,"n":243,"o":34.33,"t":"2026-10-19T17:45:00Z","v":8903,"vw":34.18738},{"c":34,"h":34.13,"l":33.8938,"n":214,"o":34.13,"t":"2026-10-19T17:50:00Z","v":10581,"vw":34.005363},{"c":34.135,"h":34.17,"l":34.015,"n":229,"o":34.05,"t":"2026-10-19T17:55:00Z","v":8546,"vw":34.113116},{"c":34.11,"h":34.33,"l":34.05,"n":296,"o":34.18,"t":"2026-10-19T18:00:00Z","v":12008,"vw":34.159091},{"c":34.27,"h":34.335,"l":34.11,"n":224,"o":34.11,"t":"2026-10-19T18:05:00Z","v":7975,"vw":34.246953},{"c":34.155,"h":34.29,"l":34.155,"n":287,"o":34.24,"t":"2026-10-19T18:10:00Z","v":11695,"vw":34.222128},{"c":34.12,"h":34.2,"l":34.12,"n":140,"o":34.19,"t":"2026-10-19T18:15:00Z","v":5386,"vw":34.16948},{"c":34.2,"h":34.21,"l":34.135,"n":158,"o":34.135,"t":"2026-10-19T18:20:00Z","v":5389,"vw":34.171009},{"c":34.17,"h":34.21,"l":34.1,"n":236,"o":34.175,"t":"2026-10-19T18:25:00Z","v":9825,"vw":34.167873},{"c":34.2,"h":34.21,"l":34.095,"n":141,"o":34.17,"t":"2026-10-19T18:30:00Z","v":4354,"vw":34.147954},{"c":34.125,"h":34.2,"l":34.105,"n":104,"o":34.2,"t":"2026-10-19T18:35:00Z","v":2677,"vw":34.153572},{"c":34.13,"h":34.16,"l":34.08,"n":199,"o":34.125,"t":"2026-10-19T18:40:00Z","v":5154,"vw":34.116619},{"c":34.24,"h":34.25,"l":34.16,"n":201,"o":34.16,"t":"2026-10-19T18:45:00Z","v":9256,"vw":34.207633},{"c":34.155,"h":34.22,"l":34.14,"n":191,"o":34.21,"t":"2026-10-19T18:50:00Z","v":6160,"vw":34.188803},{"c":34.26,"h":34.27,"l":34.15,"n":263,"o":34.18,"t":"2026-10-19T18:55:00Z","v":13189,"vw":34.227056},{"c":34.38,"h":34.38,"l":34.23,"n":195,"o":34.25,"t":"2026-10-19T19:00:00Z","v":10117,"vw":34.326935},{"c":34.305,"h":34.44,"l":34,"n":2261,"o":34.39,"t":"2026-10-19T19:05:00Z","v":159964,"vw":34.218422},{"c":34.43,"h":34.57,"l":34.265,"n":603,"o":34.305,"t":"2026-10-19T19:10:00Z","v":29506,"vw":34.437439},{"c":34.806,"h":34.85,"l":34.39,"n":574,"o":34.395,"t":"2026-10-19T19:15:00Z","v":28010,"vw":34.67429},{"c":34.695,"h":34.85,"l":34.67,"n":401,"o":34.72,"t":"2026-10-19T19:20:00Z","v":14769,"vw":34.754033},{"c":34.815,"h":34.84,"l":34.62,"n":474,"o":34.695,"t":"2026-10-19T19:25:00Z","v":19356,"vw":34.73486},{"c":34.74,"h":34.88,"l":34.69,"n":437,"o":34.85,"t":"2026-10-19T19:30:00Z","v":15583,"vw":34.801597},{"c":34.84,"h":34.91,"l":34.745,"n":521,"o":34.75,"t":"2026-10-19T19:35:00Z","v":20110,"vw":34.846801},{"c":34.775,"h":35.025,"l":34.72,"n":1001,"o":34.855,"t":"2026-10-19T19:40:00Z","v":66645,"vw":34.921641},{"c":34.32,"h":34.78,"l":34.303,"n":611,"o":34.77,"t":"2026-10-19T19:45:00Z","v":36404,"vw":34.584754},{"c":34.6,"h":34.655,"l":34.31,"n":1044,"o":34.32,"t":"2026-10-19T19:50:00Z","v":65307,"vw":34.531501},{"c":34.94,"h":34.98,"l":34.385,"n":4169,"o":34.6,"t":"2026-10-19T19:55:00Z","v":378104,"vw":34.791558},{"c":35.59,"h":35.59,"l":34.9,"n":35,"o":34.9,"t":"2026-10-19T20:00:00Z","v":386952,"vw":34.906468},{"c":34.5,"h":34.5,"l":34.5,"n":4,"o":34.5,"t":"2026-10-19T20:05:00Z","v":4061,"vw":34.5},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-19T20:25:00Z","v":200,"vw":34.27},{"c":34.2796,"h":34.2796,"l":34.2796,"n":1,"o":34.2796,"t":"2026-10-19T22:30:00Z","v":700,"vw":34.2796},{"c":35.2,"h":35.2,"l":35.05,"n":6,"o":35.05,"t":"2026-10-20T09:00:00Z","v":1500,"vw":35.114734},{"c":34.8,"h":34.85,"l":34.8,"n":18,"o":34.8,"t":"2026-10-20T12:35:00Z","v":1008,"vw":34.805556},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-10-20T12:50:00Z","v":375,"vw":34.96},{"c":35,"h":35.04,"l":35,"n":4,"o":35,"t":"2026-10-20T13:05:00Z","v":2200,"vw":35.003636},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-10-20T13:20:00Z","v":100,"vw":34.99},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-10-20T13:25:00Z","v":1140,"vw":35},{"c":35.43,"h":35.85,"l":35.02,"n":117,"o":35.04,"t":"2026-10-20T13:30:00Z","v":64999,"vw":35.370735},{"c":35.41,"h":35.41,"l":35.02,"n":221,"o":35.18,"t":"2026-10-20T13:35:00Z","v":23726,"vw":35.203255},{"c":35.813,"h":35.93,"l":35.308,"n":402,"o":35.308,"t":"2026-10-20T13:40:00Z","v":24737,"vw":35.777141},{"c":35.925,"h":36.05,"l":35.813,"n":379,"o":35.8288,"t":"2026-10-20T13:45:00Z","v":37929,"vw":35.941199},{"c":35.8,"h":36.33,"l":35.8,"n":832,"o":36.03,"t":"2026-10-20T13:50:00Z","v":107036,"vw":35.910532},{"c":35.95,"h":36.01,"l":35.64,"n":193,"o":35.725,"t":"2026-10-20T13:55:00Z","v":11793,"vw":35.755294},{"c":35.74,"h":35.99,"l":35.61,"n":299,"o":35.77,"t":"2026-10-20T14:00:00Z","v":14086,"vw":35.830597},{"c":35.56,"h":35.7,"l":35.56,"n":163,"o":35.69,"t":"2026-10-20T14:05:00Z","v":6533,"vw":35.60432},{"c":35.42,"h":35.66,"l":35.42,"n":192,"o":35.545,"t":"2026-10-20T14:10:00Z","v":8861,"vw":35.552991},{"c":35.68,"h":35.68,"l":35.435,"n":181,"o":35.45,"t":"2026-10-20T14:15:00Z","v":6086,"vw":35.522983},{"c":35.57,"h":35.715,"l":35.51,"n":251,"o":35.68,"t":"2026-10-20T14:20:00Z","v":10355,"vw":35.578573},{"c":35.645,"h":35.72,"l":35.6,"n":237,"o":35.61,"t":"2026-10-20T14:25:00Z","v":8275,"vw":35.668719},{"c":35.74,"h":35.83,"l":35.6,"n":252,"o":35.655,"t":"2026-10-20T14:30:00Z","v":12643,"vw":35.695371},{"c":35.93,"h":36.01,"l":35.81,"n":185,"o":35.81,"t":"2026-10-20T14:35:00Z","v":8060,"vw":35.911002},{"c":36.04,"h":36.085,"l":35.9095,"n":170,"o":35.935,"t":"2026-10-20T14:40:00Z","v":8187,"vw":36.025731},{"c":36.12,"h":36.17,"l":36.05,"n":202,"o":36.05,"t":"2026-10-20T14:45:00Z","v":8263,"vw":36.124101},{"c":36.05,"h":36.12,"l":35.97,"n":159,"o":36.12,"t":"2026-10-20T14:50:00Z","v":9311,"vw":36.045074},{"c":36.24,"h":36.255,"l":36.05,"n":131,"o":36.05,"t":"2026-10-20T14:55:00Z","v":4852,"vw":36.142422},{"c":36.27,"h":36.27,"l":36.115,"n":213,"o":36.24,"t":"2026-10-20T15:00:00Z","v":20092,"vw":36.192684},{"c":36.34,"h":36.4,"l":36.28,"n":163,"o":36.28,"t":"2026-10-20T15:05:00Z","v":9112,"vw":36.315782},{"c":36.08,"h":36.34,"l":36.065,"n":276,"o":36.31,"t":"2026-10-20T15:10:00Z","v":17458,"vw":36.206384},{"c":36.18,"h":36.18,"l":36.085,"n":88,"o":36.09,"t":"2026-10-20T15:15:00Z","v":3532,"vw":36.123333},{"c":36.235,"h":36.235,"l":36.075,"n":174,"o":36.18,"t":"2026-10-20T15:20:00Z","v":8297,"vw":36.134649},{"c":36.24,"h":36.24,"l":36.16,"n":113,"o":36.24,"t":"2026-10-20T15:25:00Z","v":4059,"vw":36.215},{"c":36.175,"h":36.25,"l":36.15,"n":125,"o":36.22,"t":"2026-10-20T15:30:00Z","v":6698,"vw":36.182348},{"c":36.175,"h":36.21,"l":36.1394,"n":148,"o":36.1394,"t":"2026-10-20T15:35:00Z","v":7296,"vw":36.18862},{"c":36.22,"h":36.275,"l":36.2,"n":144,"o":36.21,"t":"2026-10-20T15:40:00Z","v":5490,"vw":36.23805},{"c":36.16,"h":36.25,"l":36.155,"n":117,"o":36.25,"t":"2026-10-20T15:45:00Z","v":4536,"vw":36.185343},{"c":36.34,"h":36.34,"l":36.14,"n":144,"o":36.14,"t":"2026-10-20T15:50:00Z","v":6239,"vw":36.24188},{"c":36.39,"h":36.4,"l":36.28,"n":87,"o":36.29,"t":"2026-10-20T15:55:00Z","v":3641,"vw":36.32},{"c":36.14,"h":36.33,"l":36.14,"n":163,"o":36.33,"t":"2026-10-20T16:00:00Z","v":7757,"vw":36.210253},{"c":36.18,"h":36.22,"l":36.13,"n":96,"o":36.155,"t":"2026-10-20T16:05:00Z","v":3326,"vw":36.17125},{"c":36.135,"h":36.18,"l":36.11,"n":115,"o":36.18,"t":"2026-10-20T16:10:00Z","v":4100,"vw":36.150322},{"c":36.08,"h":36.18,"l":36.06,"n":141,"o":36.17,"t":"2026-10-20T16:15:00Z","v":7073,"vw":36.10752},{"c":36.23,"h":36.2525,"l":36.11,"n":125,"o":36.11,"t":"2026-10-20T16:20:00Z","v":4334,"vw":36.178107},{"c":36.28,"h":36.28,"l":36.2,"n":112,"o":36.25,"t":"2026-10-20T16:25:00Z","v":3954,"vw":36.235938},{"c":36.27,"h":36.31,"l":36.25,"n":145,"o":36.28,"t":"2026-10-20T16:30:00Z","v":4960,"vw":36.273444},{"c":36.24,"h":36.31,"l":36.2251,"n":109,"o":36.23,"t":"2026-10-20T16:35:00Z","v":4074,"vw":36.263874},{"c":36.44,"h":36.44,"l":36.245,"n":171,"o":36.245,"t":"2026-10-20T16:40:00Z","v":8026,"vw":36.315551},{"c":36.37,"h":36.43,"l":36.37,"n":105,"o":36.37,"t":"2026-10-20T16:45:00Z","v":5984,"vw":36.390333},{"c":36.33,"h":36.41,"l":36.32,"n":155,"o":36.39,"t":"2026-10-20T16:50:00Z","v":8626,"vw":36.359731},{"c":36.34,"h":36.37,"l":36.32,"n":104,"o":36.33,"t":"2026-10-20T16:55:00Z","v":4202,"vw":36.342199},{"c":36.355,"h":36.41,"l":36.32,"n":82,"o":36.32,"t":"2026-10-20T17:00:00Z","v":3079,"vw":36.351638},{"c":36.63,"h":36.65,"l":36.3,"n":247,"o":36.3,"t":"2026-10-20T17:05:00Z","v":27244,"vw":36.426011},{"c":36.51,"h":36.66,"l":36.4401,"n":148,"o":36.59,"t":"2026-10-20T17:10:00Z","v":9699,"vw":36.52631},{"c":36.46,"h":36.585,"l":36.45,"n":171,"o":36.555,"t":"2026-10-20T17:15:00Z","v":11761,"vw":36.500555},{"c":36.335,"h":36.5,"l":36.335,"n":202,"o":36.48,"t":"2026-10-20T17:20:00Z","v":15414,"vw":36.385798},{"c":36.4,"h":36.4,"l":36.2908,"n":114,"o":36.33,"t":"2026-10-20T17:25:00Z","v":6387,"vw":36.359321},{"c":36.42,"h":36.44,"l":36.3375,"n":191,"o":36.42,"t":"2026-10-20T17:30:00Z","v":10109,"vw":36.378194},{"c":36.345,"h":36.415,"l":36.345,"n":119,"o":36.415,"t":"2026-10-20T17:35:00Z","v":5106,"vw":36.378409},{"c":36.39,"h":36.42,"l":36.33,"n":187,"o":36.33,"t":"2026-10-20T17:40:00Z","v":6534,"vw":36.376462},{"c":36.4,"h":36.505,"l":36.38,"n":174,"o":36.39,"t":"2026-10-20T17:45:00Z","v":7639,"vw":36.416906},{"c":36.36,"h":36.4,"l":36.275,"n":160,"o":36.4,"t":"2026-10-20T17:50:00Z","v":6470,"vw":36.33585},{"c":36.05,"h":36.36,"l":35.8753,"n":833,"o":36.32,"t":"2026-10-20T17:55:00Z","v":111742,"vw":36.08259},{"c":36.42,"h":36.475,"l":36.05,"n":348,"o":36.05,"t":"2026-10-20T18:00:00Z","v":20539,"vw":36.315592},{"c":36.4,"h":36.45,"l":36.36,"n":295,"o":36.385,"t":"2026-10-20T18:05:00Z","v":13662,"vw":36.390537},{"c":36.69,"h":36.69,"l":36.4,"n":188,"o":36.4,"t":"2026-10-20T18:10:00Z","v":6683,"vw":36.593416},{"c":36.86,"h":37,"l":36.6,"n":411,"o":36.695,"t":"2026-10-20T18:15:00Z","v":32135,"vw":36.803394},{"c":36.9,"h":36.98,"l":36.73,"n":244,"o":36.79,"t":"2026-10-20T18:20:00Z","v":14308,"vw":36.905983},{"c":36.87,"h":36.92,"l":36.73,"n":133,"o":36.79,"t":"2026-10-20T18:25:00Z","v":5540,"vw":36.820535},{"c":36.75,"h":36.89,"l":36.75,"n":187,"o":36.815,"t":"2026-10-20T18:30:00Z","v":6690,"vw":36.816794},{"c":36.775,"h":36.78,"l":36.695,"n":147,"o":36.745,"t":"2026-10-20T18:35:00Z","v":5054,"vw":36.725196},{"c":36.715,"h":36.84,"l":36.6601,"n":124,"o":36.765,"t":"2026-10-20T18:40:00Z","v":5804,"vw":36.744086},{"c":36.64,"h":36.76,"l":36.55,"n":208,"o":36.7,"t":"2026-10-20T18:45:00Z","v":7167,"vw":36.675452},{"c":36.59,"h":36.63,"l":36.55,"n":131,"o":36.63,"t":"2026-10-20T18:50:00Z","v":4953,"vw":36.58844},{"c":36.6125,"h":36.63,"l":36.525,"n":223,"o":36.6,"t":"2026-10-20T18:55:00Z","v":10379,"vw":36.588939},{"c":36.635,"h":36.69,"l":36.61,"n":161,"o":36.63,"t":"2026-10-20T19:00:00Z","v":7705,"vw":36.660922},{"c":36.7,"h":36.7,"l":36.6006,"n":265,"o":36.63,"t":"2026-10-20T19:05:00Z","v":9615,"vw":36.667257},{"c":36.8,"h":36.81,"l":36.715,"n":172,"o":36.73,"t":"2026-10-20T19:10:00Z","v":7904,"vw":36.764905},{"c":36.77,"h":36.83,"l":36.71,"n":222,"o":36.805,"t":"2026-10-20T19:15:00Z","v":10206,"vw":36.782404},{"c":36.465,"h":36.72,"l":36.465,"n":267,"o":36.72,"t":"2026-10-20T19:20:00Z","v":11865,"vw":36.568957},{"c":36.54,"h":36.56,"l":36.45,"n":348,"o":36.48,"t":"2026-10-20T19:25:00Z","v":12725,"vw":36.511355},{"c":36.58,"h":36.6,"l":36.5,"n":381,"o":36.53,"t":"2026-10-20T19:30:00Z","v":17360,"vw":36.542826},{"c":36.575,"h":36.62,"l":36.53,"n":331,"o":36.57,"t":"2026-10-20T19:35:00Z","v":17078,"vw":36.572205},{"c":36.62,"h":36.72,"l":36.575,"n":355,"o":36.575,"t":"2026-10-20T19:40:00Z","v":16375,"vw":36.639495},{"c":36.59,"h":36.64,"l":36.565,"n":378,"o":36.64,"t":"2026-10-20T19:45:00Z","v":14252,"vw":36.593558},{"c":36.48,"h":36.625,"l":36.29,"n":939,"o":36.6,"t":"2026-10-20T19:50:00Z","v":75197,"vw":36.463762},{"c":36.69,"h":36.69,"l":36.35,"n":1805,"o":36.42,"t":"2026-10-20T19:55:00Z","v":105646,"vw":36.618005},{"c":36.64,"h":36.64,"l":36.64,"n":25,"o":36.64,"t":"2026-10-20T20:00:00Z","v":309511,"vw":36.64},{"c":36.5,"h":36.5,"l":36.5,"n":33,"o":36.5,"t":"2026-10-21T10:05:00Z","v":3419,"vw":36.5},{"c":36.65,"h":36.85,"l":36.65,"n":23,"o":36.65,"t":"2026-10-21T10:10:00Z","v":4162,"vw":36.746989},{"c":36.68,"h":36.75,"l":36.68,"n":19,"o":36.75,"t":"2026-10-21T11:00:00Z","v":398,"vw":36.731383},{"c":36.9225,"h":36.9225,"l":36.9225,"n":1,"o":36.9225,"t":"2026-10-21T11:20:00Z","v":180,"vw":36.9225},{"c":36.6,"h":36.65,"l":36.6,"n":24,"o":36.6,"t":"2026-10-21T12:10:00Z","v":2211,"vw":36.604581},{"c":36.71,"h":36.71,"l":36.71,"n":10,"o":36.71,"t":"2026-10-21T12:20:00Z","v":951,"vw":36.71},{"c":36.95,"h":36.95,"l":36.95,"n":3,"o":36.95,"t":"2026-10-21T13:15:00Z","v":102,"vw":36.95},{"c":36.833,"h":37.4065,"l":36.59,"n":84,"o":36.62,"t":"2026-10-21T13:30:00Z","v":12587,"vw":36.690756},{"c":36.655,"h":36.89,"l":36.5772,"n":47,"o":36.67,"t":"2026-10-21T13:35:00Z","v":3842,"vw":36.694014},{"c":36.605,"h":36.84,"l":36.455,"n":57,"o":36.78,"t":"2026-10-21T13:40:00Z","v":4629,"vw":36.637545},{"c":36.793,"h":36.85,"l":36.64,"n":146,"o":36.64,"t":"2026-10-21T13:45:00Z","v":4988,"vw":36.747432},{"c":37.12,"h":37.21,"l":36.885,"n":227,"o":36.97,"t":"2026-10-21T13:50:00Z","v":15106,"vw":37.063522},{"c":37.038,"h":37.22,"l":36.98,"n":154,"o":37.14,"t":"2026-10-21T13:55:00Z","v":8449,"vw":37.107319},{"c":36.87,"h":36.99,"l":36.77,"n":83,"o":36.99,"t":"2026-10-21T14:00:00Z","v":9895,"vw":36.851249},{"c":36.83,"h":37.12,"l":36.83,"n":72,"o":36.865,"t":"2026-10-21T14:05:00Z","v":2509,"vw":36.882185},{"c":36.795,"h":36.96,"l":36.57,"n":90,"o":36.94,"t":"2026-10-21T14:10:00Z","v":4199,"vw":36.693839},{"c":36.81,"h":36.9799,"l":36.795,"n":78,"o":36.795,"t":"2026-10-21T14:15:00Z","v":2890,"vw":36.814258},{"c":37.045,"h":37.045,"l":36.815,"n":208,"o":36.815,"t":"2026-10-21T14:20:00Z","v":15027,"vw":36.990473},{"c":36.98,"h":37.14,"l":36.92,"n":153,"o":37.06,"t":"2026-10-21T14:25:00Z","v":14181,"vw":37.000605},{"c":37.2,"h":37.25,"l":37.04,"n":216,"o":37.04,"t":"2026-10-21T14:30:00Z","v":8689,"vw":37.142736},{"c":37.285,"h":37.33,"l":37.2666,"n":74,"o":37.285,"t":"2026-10-21T14:35:00Z","v":2164,"vw":37.285916},{"c":37.4,"h":37.41,"l":37.29,"n":93,"o":37.35,"t":"2026-10-21T14:40:00Z","v":4989,"vw":37.355366},{"c":37.28,"h":37.38,"l":37.28,"n":53,"o":37.38,"t":"2026-10-21T14:45:00Z","v":1923,"vw":37.35625},{"c":37.275,"h":37.36,"l":37.21,"n":138,"o":37.28,"t":"2026-10-21T14:50:00Z","v":7953,"vw":37.271886},{"c":37.26,"h":37.31,"l":37.2,"n":50,"o":37.255,"t":"2026-10-21T14:55:00Z","v":2130,"vw":37.248605},{"c":37.18,"h":37.24,"l":37.13,"n":95,"o":37.24,"t":"2026-10-21T15:00:00Z","v":3424,"vw":37.207946},{"c":37.16,"h":37.21,"l":37.01,"n":195,"o":37.175,"t":"2026-10-21T15:05:00Z","v":9762,"vw":37.107318},{"c":37.12,"h":37.16,"l":37.06,"n":143,"o":37.15,"t":"2026-10-21T15:10:00Z","v":3705,"vw":37.121573},{"c":37.115,"h":37.16,"l":37.085,"n":123,"o":37.12,"t":"2026-10-21T15:15:00Z","v":4534,"vw":37.123479},{"c":37.16,"h":37.16,"l":37.05,"n":139,"o":37.115,"t":"2026-10-21T15:20:00Z","v":5762,"vw":37.111773},{"c":37.24,"h":37.26,"l":37.15,"n":155,"o":37.15,"t":"2026-10-21T15:25:00Z","v":3667,"vw":37.217547},{"c":36.97,"h":37.25,"l":36.97,"n":189,"o":37.24,"t":"2026-10-21T15:30:00Z","v":7491,"vw":37.082236},{"c":36.75,"h":36.93,"l":36.75,"n":28,"o":36.93,"t":"2026-10-21T15:35:00Z","v":1049,"vw":36.8375},{"c":36.92,"h":37.01,"l":36.84,"n":156,"o":36.87,"t":"2026-10-21T15:40:00Z","v":7834,"vw":36.949517},{"c":36.925,"h":37.02,"l":36.91,"n":124,"o":36.925,"t":"2026-10-21T15:45:00Z","v":5284,"vw":36.955054},{"c":36.87,"h":36.97,"l":36.87,"n":123,"o":36.97,"t":"2026-10-21T15:50:00Z","v":2465,"vw":36.928584},{"c":36.94,"h":36.94,"l":36.815,"n":74,"o":36.87,"t":"2026-10-21T15:55:00Z","v":2552,"vw":36.848688},{"c":36.805,"h":36.91,"l":36.79,"n":89,"o":36.795,"t":"2026-10-21T16:00:00Z","v":3070,"vw":36.805564},{"c":36.76,"h":36.825,"l":36.76,"n":66,"o":36.82,"t":"2026-10-21T16:05:00Z","v":1116,"vw":36.809},{"c":36.69,"h":36.81,"l":36.69,"n":112,"o":36.81,"t":"2026-10-21T16:10:00Z","v":3083,"vw":36.744458},{"c":36.77,"h":36.83,"l":36.73,"n":122,"o":36.73,"t":"2026-10-21T16:15:00Z","v":4342,"vw":36.786152},{"c":36.86,"h":36.89,"l":36.81,"n":86,"o":36.83,"t":"2026-10-21T16:20:00Z","v":2308,"vw":36.840999},{"c":36.91,"h":36.92,"l":36.89,"n":67,"o":36.9,"t":"2026-10-21T16:25:00Z","v":2101,"vw":36.899812},{"c":37,"h":37,"l":36.91,"n":89,"o":36.91,"t":"2026-10-21T16:30:00Z","v":3213,"vw":36.939935},{"c":37,"h":37,"l":36.94,"n":157,"o":36.955,"t":"2026-10-21T16:35:00Z","v":3809,"vw":36.978669},{"c":36.915,"h":37,"l":36.91,"n":127,"o":36.98,"t":"2026-10-21T16:40:00Z","v":5994,"vw":36.964189},{"c":37.07,"h":37.075,"l":36.95,"n":136,"o":36.95,"t":"2026-10-21T16:45:00Z","v":4047,"vw":37.014975},{"c":37.005,"h":37.1,"l":37.005,"n":123,"o":37.065,"t":"2026-10-21T16:50:00Z","v":3816,"vw":37.056517},{"c":37.11,"h":37.13,"l":37.02,"n":140,"o":37.09,"t":"2026-10-21T16:55:00Z","v":6637,"vw":37.079157},{"c":37.2,"h":37.2,"l":37.12,"n":71,"o":37.12,"t":"2026-10-21T17:00:00Z","v":2842,"vw":37.134412},{"c":37.17,"h":37.215,"l":37.15,"n":124,"o":37.18,"t":"2026-10-21T17:05:00Z","v":5628,"vw":37.195272},{"c":37.24,"h":37.31,"l":37.12,"n":188,"o":37.12,"t":"2026-10-21T17:10:00Z","v":7512,"vw":37.237599},{"c":37.2,"h":37.33,"l":37.2,"n":43,"o":37.22,"t":"2026-10-21T17:15:00Z","v":1227,"vw":37.242857},{"c":37.25,"h":37.35,"l":37.25,"n":36,"o":37.29,"t":"2026-10-21T17:20:00Z","v":1013,"vw":37.293104},{"c":37.2225,"h":37.28,"l":37.18,"n":86,"o":37.18,"t":"2026-10-21T17:25:00Z","v":3367,"vw":37.241093},{"c":37.28,"h":37.37,"l":37.24,"n":183,"o":37.25,"t":"2026-10-21T17:30:00Z","v":9987,"vw":37.309026},{"c":37.38,"h":37.38,"l":37.285,"n":124,"o":37.29,"t":"2026-10-21T17:35:00Z","v":6772,"vw":37.330005},{"c":37.43,"h":37.46,"l":37.32,"n":187,"o":37.39,"t":"2026-10-21T17:40:00Z","v":10406,"vw":37.406954},{"c":37.23,"h":37.42,"l":37.23,"n":123,"o":37.42,"t":"2026-10-21T17:45:00Z","v":4701,"vw":37.31896},{"c":37.25,"h":37.3,"l":37.2,"n":90,"o":37.21,"t":"2026-10-21T17:50:00Z","v":2459,"vw":37.234545},{"c":37.215,"h":37.305,"l":37.215,"n":93,"o":37.23,"t":"2026-10-21T17:55:00Z","v":2862,"vw":37.244041},{"c":37.33,"h":37.33,"l":37.205,"n":103,"o":37.31,"t":"2026-10-21T18:00:00Z","v":4000,"vw":37.295},{"c":37.405,"h":37.405,"l":37.33,"n":186,"o":37.33,"t":"2026-10-21T18:05:00Z","v":8902,"vw":37.373608},{"c":37.4,"h":37.4,"l":37.35,"n":80,"o":37.37,"t":"2026-10-21T18:10:00Z","v":2246,"vw":37.366667},{"c":37.5,"h":37.54,"l":37.215,"n":371,"o":37.355,"t":"2026-10-21T18:15:00Z","v":18655,"vw":37.419186},{"c":37.51,"h":37.53,"l":37.46,"n":174,"o":37.5,"t":"2026-10-21T18:20:00Z","v":6258,"vw":37.500314},{"c":37.55,"h":37.585,"l":37.47,"n":152,"o":37.53,"t":"2026-10-21T18:25:00Z","v":7009,"vw":37.509922},{"c":37.4775,"h":37.54,"l":37.47,"n":73,"o":37.54,"t":"2026-10-21T18:30:00Z","v":2664,"vw":37.496426},{"c":37.41,"h":37.46,"l":37.365,"n":144,"o":37.42,"t":"2026-10-21T18:35:00Z","v":4896,"vw":37.409167},{"c":37.35,"h":37.4,"l":37.35,"n":94,"o":37.3832,"t":"2026-10-21T18:40:00Z","v":2784,"vw":37.387094},{"c":37.31,"h":37.4,"l":37.3,"n":140,"o":37.37,"t":"2026-10-21T18:45:00Z","v":4718,"vw":37.33991},{"c":37.35,"h":37.37,"l":37.27,"n":207,"o":37.3,"t":"2026-10-21T18:50:00Z","v":7075,"vw":37.309963},{"c":37.28,"h":37.32,"l":37.25,"n":112,"o":37.315,"t":"2026-10-21T18:55:00Z","v":4248,"vw":37.289647},{"c":37.255,"h":37.28,"l":37.23,"n":116,"o":37.25,"t":"2026-10-21T19:00:00Z","v":3895,"vw":37.263382},{"c":37.28,"h":37.355,"l":37.225,"n":182,"o":37.28,"t":"2026-10-21T19:05:00Z","v":6875,"vw":37.284046},{"c":37.3,"h":37.35,"l":37.255,"n":137,"o":37.32,"t":"2026-10-21T19:10:00Z","v":4133,"vw":37.301},{"c":37.32,"h":37.34,"l":37.28,"n":66,"o":37.34,"t":"2026-10-21T19:15:00Z","v":2156,"vw":37.294876},{"c":37.28,"h":37.31,"l":37.25,"n":206,"o":37.275,"t":"2026-10-21T19:20:00Z","v":7682,"vw":37.274328},{"c":37.44,"h":37.45,"l":37.26,"n":255,"o":37.28,"t":"2026-10-21T19:25:00Z","v":11989,"vw":37.37924},{"c":37.43,"h":37.53,"l":37.43,"n":234,"o":37.45,"t":"2026-10-21T19:30:00Z","v":12398,"vw":37.491681},{"c":37.35,"h":37.49,"l":37.2,"n":865,"o":37.46,"t":"2026-10-21T19:35:00Z","v":67649,"vw":37.320449},{"c":37.39,"h":37.51,"l":37.28,"n":468,"o":37.32,"t":"2026-10-21T19:40:00Z","v":31543,"vw":37.390847},{"c":37.43,"h":37.455,"l":37.33,"n":258,"o":37.39,"t":"2026-10-21T19:45:00Z","v":13113,"vw":37.424661},{"c":37.38,"h":37.435,"l":37.325,"n":679,"o":37.4,"t":"2026-10-21T19:50:00Z","v":35827,"vw":37.389573},{"c":37.17,"h":37.385,"l":37.15,"n":1480,"o":37.34,"t":"2026-10-21T19:55:00Z","v":89342,"vw":37.244919},{"c":37.18,"h":37.18,"l":37.18,"n":16,"o":37.18,"t":"2026-10-21T20:00:00Z","v":171217,"vw":37.18},{"c":36.6,"h":37.5,"l":35.5,"n":169,"o":35.5,"t":"2026-10-22T08:05:00Z","v":17025,"vw":36.55074},{"c":36.8,"h":36.8,"l":36.8,"n":14,"o":36.8,"t":"2026-10-22T09:00:00Z","v":1626,"vw":36.8},{"c":38,"h":38,"l":36.75,"n":37,"o":37,"t":"2026-10-22T11:05:00Z","v":4416,"vw":36.943686},{"c":36.95,"h":37.03,"l":36.95,"n":9,"o":37.03,"t":"2026-10-22T12:05:00Z","v":620,"vw":36.972792},{"c":37.05,"h":37.05,"l":37.05,"n":7,"o":37.05,"t":"2026-10-22T12:15:00Z","v":112,"vw":37.05},{"c":36.995,"h":37.22,"l":36.758,"n":50,"o":37.22,"t":"2026-10-22T13:30:00Z","v":8023,"vw":37.135967},{"c":36.948,"h":37.29,"l":36.943,"n":28,"o":36.995,"t":"2026-10-22T13:35:00Z","v":3533,"vw":37.001103},{"c":37.295,"h":37.37,"l":36.908,"n":37,"o":36.908,"t":"2026-10-22T13:40:00Z","v":1901,"vw":37.120467},{"c":37.265,"h":37.305,"l":37.265,"n":14,"o":37.305,"t":"2026-10-22T13:45:00Z","v":635,"vw":37.297},{"c":37.51,"h":37.51,"l":37.29,"n":94,"o":37.41,"t":"2026-10-22T13:50:00Z","v":4797,"vw":37.387116},{"c":37.66,"h":37.66,"l":37.513,"n":29,"o":37.52,"t":"2026-10-22T13:55:00Z","v":1517,"vw":37.5465},{"c":37.31,"h":37.74,"l":37.23,"n":107,"o":37.74,"t":"2026-10-22T14:00:00Z","v":4704,"vw":37.400823},{"c":37.21,"h":37.285,"l":37.16,"n":81,"o":37.28,"t":"2026-10-22T14:05:00Z","v":2009,"vw":37.241},{"c":37.26,"h":37.41,"l":37.13,"n":173,"o":37.2,"t":"2026-10-22T14:10:00Z","v":8365,"vw":37.29251},{"c":37.18,"h":37.395,"l":37.18,"n":109,"o":37.2633,"t":"2026-10-22T14:15:00Z","v":4243,"vw":37.246849},{"c":36.91,"h":37.2,"l":36.91,"n":105,"o":37.14,"t":"2026-10-22T14:20:00Z","v":4298,"vw":37.096919},{"c":36.985,"h":37.035,"l":36.87,"n":89,"o":36.89,"t":"2026-10-22T14:25:00Z","v":2007,"vw":36.950341},{"c":36.74,"h":36.985,"l":36.74,"n":95,"o":36.985,"t":"2026-10-22T14:30:00Z","v":4285,"vw":36.785},{"c":36.77,"h":36.785,"l":36.64,"n":92,"o":36.74,"t":"2026-10-22T14:35:00Z","v":2346,"vw":36.74164},{"c":36.805,"h":36.81,"l":36.65,"n":93,"o":36.775,"t":"2026-10-22T14:40:00Z","v":3096,"vw":36.788008},{"c":36.73,"h":36.89,"l":36.71,"n":122,"o":36.83,"t":"2026-10-22T14:45:00Z","v":4590,"vw":36.81176},{"c":36.73,"h":36.77,"l":36.68,"n":40,"o":36.75,"t":"2026-10-22T14:50:00Z","v":1829,"vw":36.745306},{"c":36.64,"h":36.735,"l":36.58,"n":74,"o":36.735,"t":"2026-10-22T14:55:00Z","v":3004,"vw":36.659241},{"c":36.62,"h":36.655,"l":36.56,"n":67,"o":36.6,"t":"2026-10-22T15:00:00Z","v":2237,"vw":36.615124},{"c":36.59,"h":36.68,"l":36.53,"n":102,"o":36.53,"t":"2026-10-22T15:05:00Z","v":4508,"vw":36.594145},{"c":36.62,"h":36.6275,"l":36.6,"n":71,"o":36.6,"t":"2026-10-22T15:10:00Z","v":3261,"vw":36.610358},{"c":36.63,"h":36.69,"l":36.56,"n":125,"o":36.66,"t":"2026-10-22T15:15:00Z","v":4058,"vw":36.647474},{"c":36.62,"h":36.75,"l":36.62,"n":122,"o":36.69,"t":"2026-10-22T15:20:00Z","v":3468,"vw":36.675432},{"c":36.67,"h":36.675,"l":36.61,"n":51,"o":36.61,"t":"2026-10-22T15:25:00Z","v":2389,"vw":36.64513},{"c":36.71,"h":36.85,"l":36.7,"n":198,"o":36.7,"t":"2026-10-22T15:30:00Z","v":9025,"vw":36.782488},{"c":36.67,"h":36.7,"l":36.595,"n":65,"o":36.595,"t":"2026-10-22T15:40:00Z","v":1896,"vw":36.659296},{"c":36.59,"h":36.7,"l":36.59,"n":50,"o":36.69,"t":"2026-10-22T15:45:00Z","v":2255,"vw":36.616372},{"c":36.66,"h":36.66,"l":36.63,"n":22,"o":36.63,"t":"2026-10-22T15:50:00Z","v":376,"vw":36.645},{"c":36.645,"h":36.7,"l":36.61,"n":95,"o":36.67,"t":"2026-10-22T15:55:00Z","v":3523,"vw":36.645409},{"c":36.66,"h":36.71,"l":36.64,"n":75,"o":36.64,"t":"2026-10-22T16:00:00Z","v":2215,"vw":36.686538},{"c":36.5,"h":36.585,"l":36.5,"n":118,"o":36.54,"t":"2026-10-22T16:05:00Z","v":3142,"vw":36.527964},{"c":36.38,"h":36.46,"l":36.35,"n":119,"o":36.46,"t":"2026-10-22T16:10:00Z","v":4416,"vw":36.389486},{"c":36.4,"h":36.49,"l":36.39,"n":154,"o":36.39,"t":"2026-10-22T16:15:00Z","v":6955,"vw":36.449186},{"c":36.64,"h":36.64,"l":36.38,"n":142,"o":36.4,"t":"2026-10-22T16:20:00Z","v":5908,"vw":36.520897},{"c":36.75,"h":36.84,"l":36.545,"n":167,"o":36.545,"t":"2026-10-22T16:25:00Z","v":9253,"vw":36.639996},{"c":36.55,"h":36.81,"l":36.55,"n":165,"o":36.8,"t":"2026-10-22T16:30:00Z","v":9309,"vw":36.707167},{"c":36.475,"h":36.6,"l":36.46,"n":113,"o":36.54,"t":"2026-10-22T16:35:00Z","v":4645,"vw":36.521931},{"c":36.59,"h":36.59,"l":36.46,"n":107,"o":36.475,"t":"2026-10-22T16:40:00Z","v":4316,"vw":36.511868},{"c":36.39,"h":36.63,"l":36.39,"n":85,"o":36.54,"t":"2026-10-22T16:45:00Z","v":4282,"vw":36.470394},{"c":36.6,"h":36.6,"l":36.41,"n":131,"o":36.45,"t":"2026-10-22T16:50:00Z","v":3910,"vw":36.524737},{"c":36.605,"h":36.72,"l":36.565,"n":139,"o":36.61,"t":"2026-10-22T16:55:00Z","v":5940,"vw":36.673767},{"c":36.47,"h":36.615,"l":36.47,"n":139,"o":36.615,"t":"2026-10-22T17:00:00Z","v":4090,"vw":36.530568},{"c":36.445,"h":36.57,"l":36.43,"n":107,"o":36.52,"t":"2026-10-22T17:05:00Z","v":3225,"vw":36.475507},{"c":36.56,"h":36.67,"l":36.4701,"n":88,"o":36.5,"t":"2026-10-22T17:10:00Z","v":3370,"vw":36.526594},{"c":36.59,"h":36.68,"l":36.56,"n":57,"o":36.68,"t":"2026-10-22T17:15:00Z","v":1690,"vw":36.631818},{"c":36.69,"h":36.69,"l":36.63,"n":118,"o":36.68,"t":"2026-10-22T17:20:00Z","v":6079,"vw":36.653933},{"c":36.64,"h":36.68,"l":36.6,"n":149,"o":36.64,"t":"2026-10-22T17:25:00Z","v":7397,"vw":36.63228},{"c":36.79,"h":36.79,"l":36.635,"n":122,"o":36.635,"t":"2026-10-22T17:30:00Z","v":4245,"vw":36.697465},{"c":36.95,"h":36.985,"l":36.77,"n":186,"o":36.77,"t":"2026-10-22T17:35:00Z","v":8764,"vw":36.876017},{"c":36.89,"h":37,"l":36.75,"n":282,"o":36.97,"t":"2026-10-22T17:40:00Z","v":53811,"vw":36.789943},{"c":36.92,"h":37.01,"l":36.89,"n":189,"o":36.89,"t":"2026-10-22T17:45:00Z","v":10685,"vw":36.945865},{"c":37.05,"h":37.05,"l":36.87,"n":132,"o":36.89,"t":"2026-10-22T17:50:00Z","v":5101,"vw":36.937079},{"c":36.98,"h":37.07,"l":36.95,"n":142,"o":37.025,"t":"2026-10-22T17:55:00Z","v":5723,"vw":36.995406},{"c":36.99,"h":37.02,"l":36.89,"n":213,"o":36.955,"t":"2026-10-22T18:00:00Z","v":13741,"vw":36.952794},{"c":37.115,"h":37.13,"l":36.99,"n":143,"o":36.99,"t":"2026-10-22T18:05:00Z","v":5328,"vw":37.050451},{"c":37.035,"h":37.14,"l":37,"n":127,"o":37.115,"t":"2026-10-22T18:10:00Z","v":5923,"vw":37.080458},{"c":37.13,"h":37.145,"l":37.03,"n":108,"o":37.035,"t":"2026-10-22T18:15:00Z","v":3518,"vw":37.097129},{"c":37.315,"h":37.36,"l":37.125,"n":315,"o":37.13,"t":"2026-10-22T18:20:00Z","v":18660,"vw":37.222609},{"c":37.25,"h":37.315,"l":37.23,"n":198,"o":37.315,"t":"2026-10-22T18:25:00Z","v":15461,"vw":37.289077},{"c":37.235,"h":37.245,"l":37.15,"n":186,"o":37.245,"t":"2026-10-22T18:30:00Z","v":7191,"vw":37.203739},{"c":37.23,"h":37.28,"l":37.19,"n":194,"o":37.27,"t":"2026-10-22T18:35:00Z","v":8815,"vw":37.249646},{"c":37.265,"h":37.265,"l":37.2,"n":227,"o":37.23,"t":"2026-10-22T18:40:00Z","v":11510,"vw":37.234623},{"c":37.26,"h":37.27,"l":37.21,"n":194,"o":37.26,"t":"2026-10-22T18:45:00Z","v":13683,"vw":37.239414},{"c":37.225,"h":37.27,"l":37.19,"n":181,"o":37.26,"t":"2026-10-22T18:50:00Z","v":8039,"vw":37.230772},{"c":37.255,"h":37.27,"l":37.23,"n":119,"o":37.23,"t":"2026-10-22T18:55:00Z","v":5011,"vw":37.254645},{"c":37.16,"h":37.255,"l":37.135,"n":241,"o":37.255,"t":"2026-10-22T19:00:00Z","v":10015,"vw":37.194237},{"c":37.145,"h":37.225,"l":37.145,"n":183,"o":37.155,"t":"2026-10-22T19:05:00Z","v":8184,"vw":37.171229},{"c":37.2,"h":37.2,"l":37.115,"n":265,"o":37.145,"t":"2026-10-22T19:10:00Z","v":11602,"vw":37.14923},{"c":37.07,"h":37.195,"l":37.07,"n":164,"o":37.18,"t":"2026-10-22T19:15:00Z","v":9718,"vw":37.150851},{"c":37.115,"h":37.15,"l":37.09,"n":242,"o":37.09,"t":"2026-10-22T19:20:00Z","v":12037,"vw":37.122224},{"c":37.15,"h":37.18,"l":37.115,"n":176,"o":37.12,"t":"2026-10-22T19:25:00Z","v":5321,"vw":37.142012},{"c":37.265,"h":37.43,"l":37.145,"n":288,"o":37.15,"t":"2026-10-22T19:30:00Z","v":15973,"vw":37.276271},{"c":37.19,"h":37.32,"l":37.19,"n":244,"o":37.265,"t":"2026-10-22T19:35:00Z","v":9782,"vw":37.247116},{"c":37.25,"h":37.32,"l":37.19,"n":336,"o":37.22,"t":"2026-10-22T19:40:00Z","v":16944,"vw":37.258765},{"c":37.2,"h":37.25,"l":37.165,"n":321,"o":37.25,"t":"2026-10-22T19:45:00Z","v":15017,"vw":37.20989},{"c":37.07,"h":37.265,"l":37.04,"n":570,"o":37.22,"t":"2026-10-22T19:50:00Z","v":42262,"vw":37.179629},{"c":37.25,"h":37.25,"l":37.09,"n":1633,"o":37.11,"t":"2026-10-22T19:55:00Z","v":91237,"vw":37.203753},{"c":37.19,"h":37.19,"l":37.19,"n":24,"o":37.19,"t":"2026-10-22T20:00:00Z","v":252090,"vw":37.19}],"history":[{"c":45.66,"h":46.05,"l":45.19,"n":10396,"o":45.44,"t":"2024-10-21T04:00:00Z","v":528732,"vw":45.624176},{"c":45.38,"h":45.78,"l":44.75,"n":9399,"o":45.31,"t":"2024-10-22T04:00:00Z","v":343352,"vw":45.166987},{"c":44.33,"h":45.775,"l":44.17,"n":9452,"o":45.32,"t":"2024-10-23T04:00:00Z","v":301603,"vw":44.502664},{"c":45.08,"h":45.238,"l":43.7,"n":8389,"o":44,"t":"2024-10-24T04:00:00Z","v":332001,"vw":44.784029},{"c":45.09,"h":45.97,"l":44.655,"n":8050,"o":45.19,"t":"2024-10-25T04:00:00Z","v":426071,"vw":45.238021},{"c":46.08,"h":46.79,"l":45.575,"n":7824,"o":45.59,"t":"2024-10-28T04:00:00Z","v":503056,"vw":46.101246},{"c":46.83,"h":46.99,"l":45.8,"n":6459,"o":45.8,"t":"2024-10-29T04:00:00Z","v":286781,"vw":46.542266},{"c":46.3,"h":47.21,"l":46.0615,"n":6721,"o":46.48,"t":"2024-10-30T04:00:00Z","v":375824,"vw":46.526413},{"c":44.43,"h":45.9,"l":43.52,"n":10725,"o":44.74,"t":"2024-10-31T04:00:00Z","v":579152,"vw":44.671974},{"c":44.87,"h":45.26,"l":43.32,"n":13719,"o":44.93,"t":"2024-11-01T04:00:00Z","v":672853,"vw":44.463151},{"c":44.83,"h":45.17,"l":44.01,"n":11799,"o":44.34,"t":"2024-11-04T05:00:00Z","v":658210,"vw":44.638217},{"c":46.7,"h":46.79,"l":43.25,"n":15833,"o":44.54,"t":"2024-11-05T05:00:00Z","v":996074,"vw":46.028966},{"c":51.59,"h":51.64,"l":47.8,"n":19315,"o":48.5,"t":"2024-11-06T05:00:00Z","v":1184058,"vw":50.515015},{"c":55.08,"h":55.19,"l":51.285,"n":17084,"o":51.66,"t":"2024-11-07T05:00:00Z","v":1188086,"vw":53.704649},{"c":59.06,"h":60.2109,"l":54.18,"n":21449,"o":54.37,"t":"2024-11-08T05:00:00Z","v":1692323,"vw":57.723083},{"c":60.46,"h":62.58,"l":59.29,"n":18383,"o":60.42,"t":"2024-11-11T05:00:00Z","v":1159281,"vw":60.736413},{"c":59.02,"h":60.3,"l":58.735,"n":13908,"o":59.66,"t":"2024-11-12T05:00:00Z","v":797263,"vw":59.163187},{"c":58.6,"h":60,"l":58.2375,"n":11292,"o":59.03,"t":"2024-11-13T05:00:00Z","v":686553,"vw":58.808771},{"c":55.4,"h":58.91,"l":55.29,"n":14138,"o":58.2,"t":"2024-11-14T05:00:00Z","v":884288,"vw":56.014719},{"c":53.78,"h":55.67,"l":52.74,"n":17598,"o":55.67,"t":"2024-11-15T05:00:00Z","v":926800,"vw":53.698791},{"c":52.89,"h":54,"l":52.35,"n":11290,"o":53.67,"t":"2024-11-18T05:00:00Z","v":534490,"vw":53.109455},{"c":54.41,"h":54.89,"l":52.09,"n":10511,"o":52.36,"t":"2024-11-19T05:00:00Z","v":496895,"vw":54.07669},{"c":54.62,"h":55.3,"l":53.79,"n":8508,"o":54.29,"t":"2024-11-20T05:00:00Z","v":367692,"vw":54.617287},{"c":55.54,"h":56.27,"l":53.928,"n":8807,"o":55,"t":"2024-11-21T05:00:00Z","v":368873,"vw":55.281714},{"c":55.68,"h":56.82,"l":54.73,"n":9872,"o":55.78,"t":"2024-11-22T05:00:00Z","v":456102,"vw":55.867089},{"c":57.51,"h":58.25,"l":56.025,"n":11296,"o":56.51,"t":"2024-11-25T05:00:00Z","v":594969,"vw":57.37034},{"c":59.1,"h":59.61,"l":56.67,"n":11759,"o":57.39,"t":"2024-11-26T05:00:00Z","v":484587,"vw":58.765061},{"c":58.66,"h":59.615,"l":57.98,"n":10027,"o":59.29,"t":"2024-11-27T05:00:00Z","v":448286,"vw":58.695542},{"c":59.39,"h":59.86,"l":58.11,"n":4550,"o":59.07,"t":"2024-11-29T05:00:00Z","v":237613,"vw":59.201823},{"c":58.87,"h":59.82,"l":58.36,"n":11354,"o":59.4,"t":"2024-12-02T05:00:00Z","v":515442,"vw":59.05217},{"c":58.88,"h":59.23,"l":57.445,"n":9423,"o":58.51,"t":"2024-12-03T05:00:00Z","v":398114,"vw":58.611214},{"c":59.45,"h":62.15,"l":57.91,"n":11104,"o":58.55,"t":"2024-12-04T05:00:00Z","v":765404,"vw":60.00656},{"c":58.97,"h":60.93,"l":58.83,"n":11519,"o":58.83,"t":"2024-12-05T05:00:00Z","v":609988,"vw":59.516037},{"c":61.64,"h":62.45,"l":59.09,"n":14730,"o":59.09,"t":"2024-12-06T05:00:00Z","v":798478,"vw":61.592183},{"c":48.64,"h":57.33,"l":44.62,"n":39657,"o":56.11,"t":"2024-12-09T05:00:00Z","v":3080677,"vw":49.110055},{"c":46.02,"h":51.27,"l":44.35,"n":29882,"o":48.65,"t":"2024-12-10T05:00:00Z","v":2352502,"vw":46.461084},{"c":43.37,"h":46.68,"l":43.21,"n":15933,"o":46.28,"t":"2024-12-11T05:00:00Z","v":961989,"vw":44.00751},{"c":38.17,"h":43.34,"l":37.93,"n":22479,"o":43.14,"t":"2024-12-12T05:00:00Z","v":1708403,"vw":39.630513},{"c":38.965,"h":39.48,"l":37.2,"n":20010,"o":38.08,"t":"2024-12-13T05:00:00Z","v":1351107,"vw":38.628565},{"c":42.69,"h":44.46,"l":38.6301,"n":22908,"o":39.01,"t":"2024-12-16T05:00:00Z","v":1451999,"vw":42.60865},{"c":41.96,"h":42.84,"l":40.65,"n":14871,"o":42.32,"t":"2024-12-17T05:00:00Z","v":852409,"vw":41.597335},{"c":39.02,"h":42.36,"l":38.4,"n":13256,"o":42.19,"t":"2024-12-18T05:00:00Z","v":984498,"vw":40.076904},{"c":35.81,"h":39.88,"l":35.5,"n":22704,"o":39.1,"t":"2024-12-19T05:00:00Z","v":1268143,"vw":36.397434},{"c":35.42,"h":36.3,"l":35.13,"n":16574,"o":35.5,"t":"2024-12-20T05:00:00Z","v":3199144,"vw":35.519301},{"c":35.35,"h":35.6,"l":34.595,"n":15739,"o":35.42,"t":"2024-12-23T05:00:00Z","v":811572,"vw":35.182204},{"c":34.19,"h":35.53,"l":33.8,"n":7215,"o":35.39,"t":"2024-12-24T05:00:00Z","v":386486,"vw":34.289326},{"c":34.37,"h":34.91,"l":33.75,"n":11657,"o":34,"t":"2024-12-26T05:00:00Z","v":655863,"vw":34.34237},{"c":33.4,"h":34.64,"l":32.91,"n":11753,"o":33.87,"t":"2024-12-27T05:00:00Z","v":831374,"vw":33.407901},{"c":33.03,"h":33.8,"l":32.31,"n":11346,"o":33.29,"t":"2024-12-30T05:00:00Z","v":682511,"vw":32.877058},{"c":32.86,"h":34.25,"l":32.45,"n":11341,"o":33.55,"t":"2024-12-31T05:00:00Z","v":563636,"vw":32.900294},{"c":31.84,"h":33.47,"l":31.57,"n":12836,"o":32.82,"t":"2025-01-02T05:00:00Z","v":652790,"vw":32.321988},{"c":32.19,"h":32.54,"l":31.73,"n":14621,"o":32.06,"t":"2025-01-03T05:00:00Z","v":881852,"vw":32.081648},{"c":33.54,"h":34.48,"l":32.27,"n":17071,"o":32.27,"t":"2025-01-06T05:00:00Z","v":2258141,"vw":33.334516},{"c":35.12,"h":35.55,"l":33.63,"n":19145,"o":33.63,"t":"2025-01-07T05:00:00Z","v":1196971,"vw":34.900861},{"c":35.9,"h":36,"l":34.47,"n":17795,"o":35.14,"t":"2025-01-08T05:00:00Z","v":1032784,"vw":35.548424},{"c":34.42,"h":35.23,"l":32.96,"n":19679,"o":35.14,"t":"2025-01-10T05:00:00Z","v":1256077,"vw":34.225302},{"c":34.3,"h":34.73,"l":33.79,"n":9500,"o":34.06,"t":"2025-01-13T05:00:00Z","v":503285,"vw":34.304205},{"c":33.32,"h":34.98,"l":32.85,"n":11811,"o":34.61,"t":"2025-01-14T05:00:00Z","v":741162,"vw":33.60154},{"c":33.28,"h":35.03,"l":32.96,"n":10569,"o":34.59,"t":"2025-01-15T05:00:00Z","v":658512,"vw":33.561907},{"c":31.82,"h":33.82,"l":31.48,"n":15000,"o":33.38,"t":"2025-01-16T05:00:00Z","v":1004044,"vw":32.134592},{"c":32.42,"h":32.81,"l":31.3863,"n":12903,"o":32.33,"t":"2025-01-17T05:00:00Z","v":807558,"vw":32.267318},{"c":33.23,"h":33.5,"l":32.4,"n":9556,"o":32.95,"t":"2025-01-21T05:00:00Z","v":563538,"vw":33.088425},{"c":34.06,"h":34.47,"l":33.125,"n":10598,"o":33.24,"t":"2025-01-22T05:00:00Z","v":605121,"vw":33.899229},{"c":35.38,"h":35.44,"l":33.2,"n":13361,"o":33.39,"t":"2025-01-23T05:00:00Z","v":765999,"vw":34.871468},{"c":34.46,"h":35.84,"l":34.11,"n":9576,"o":35.36,"t":"2025-01-24T05:00:00Z","v":522465,"vw":34.717707},{"c":33.75,"h":35.25,"l":33.71,"n":12674,"o":33.82,"t":"2025-01-27T05:00:00Z","v":568062,"vw":34.245491},{"c":33.55,"h":33.85,"l":32.59,"n":9895,"o":33.82,"t":"2025-01-28T05:00:00Z","v":457838,"vw":33.483378},{"c":33.73,"h":34.02,"l":32.895,"n":9172,"o":33.49,"t":"2025-01-29T05:00:00Z","v":423815,"vw":33.609995},{"c":34.54,"h":34.83,"l":33.29,"n":10726,"o":34.12,"t":"2025-01-30T05:00:00Z","v":476194,"vw":34.362402},{"c":34.39,"h":35.08,"l":33.65,"n":11728,"o":34.6,"t":"2025-01-31T05:00:00Z","v":660651,"vw":34.363333},{"c":33.615,"h":34.17,"l":32.87,"n":10257,"o":33.88,"t":"2025-02-03T05:00:00Z","v":532442,"vw":33.528101},{"c":34.01,"h":34.45,"l":33.325,"n":9085,"o":33.64,"t":"2025-02-04T05:00:00Z","v":604675,"vw":33.904782},{"c":34.38,"h":35.09,"l":33.95,"n":8699,"o":33.99,"t":"2025-02-05T05:00:00Z","v":503295,"vw":34.582172},{"c":34.42,"h":34.94,"l":34.28,"n":9882,"o":34.47,"t":"2025-02-06T05:00:00Z","v":528111,"vw":34.501916},{"c":33.46,"h":34.27,"l":33.07,"n":12618,"o":34.27,"t":"2025-02-07T05:00:00Z","v":616005,"vw":33.668738},{"c":33.97,"h":34.03,"l":32.38,"n":12066,"o":33.53,"t":"2025-02-10T05:00:00Z","v":1192460,"vw":33.746048},{"c":32.66,"h":33.81,"l":32.62,"n":11716,"o":32.64,"t":"2025-02-11T05:00:00Z","v":602045,"vw":32.998764},{"c":32.81,"h":33.34,"l":31.5607,"n":13418,"o":32,"t":"2025-02-12T05:00:00Z","v":831269,"vw":32.73468},{"c":33.3,"h":33.49,"l":31.95,"n":11803,"o":33.48,"t":"2025-02-13T05:00:00Z","v":710753,"vw":33.017053},{"c":33.22,"h":34.68,"l":32.86,"n":13432,"o":32.93,"t":"2025-02-14T05:00:00Z","v":786684,"vw":33.283663},{"c":33.61,"h":34.86,"l":33.18,"n":14499,"o":33.5,"t":"2025-02-18T05:00:00Z","v":869493,"vw":33.809481},{"c":34.02,"h":34.5,"l":33.32,"n":9710,"o":33.32,"t":"2025-02-19T05:00:00Z","v":565889,"vw":34.013724},{"c":33.75,"h":34,"l":33.25,"n":9029,"o":34,"t":"2025-02-20T05:00:00Z","v":376018,"vw":33.700745},{"c":35.22,"h":35.3,"l":33.75,"n":15084,"o":34.32,"t":"2025-02-21T05:00:00Z","v":1018352,"vw":34.932153},{"c":35.47,"h":36.17,"l":34.565,"n":15832,"o":36.14,"t":"2025-02-24T05:00:00Z","v":992852,"vw":35.481548},{"c":35.19,"h":35.75,"l":34.4165,"n":15412,"o":35.48,"t":"2025-02-25T05:00:00Z","v":775603,"vw":35.279022},{"c":34.44,"h":36.07,"l":34.32,"n":10983,"o":35.19,"t":"2025-02-26T05:00:00Z","v":644684,"vw":34.761107},{"c":34.34,"h":35.73,"l":34.31,"n":13628,"o":34.51,"t":"2025-02-27T05:00:00Z","v":905053,"vw":34.724444},{"c":35.54,"h":35.54,"l":34.05,"n":11023,"o":34.05,"t":"2025-02-28T05:00:00Z","v":680867,"vw":35.088796},{"c":33.12,"h":35.701,"l":32.82,"n":17984,"o":35.55,"t":"2025-03-03T05:00:00Z","v":978768,"vw":33.441546},{"c":33.39,"h":33.66,"l":32.47,"n":14103,"o":32.6,"t":"2025-03-04T05:00:00Z","v":773996,"vw":33.147444},{"c":33.95,"h":34.295,"l":33.49,"n":9046,"o":33.54,"t":"2025-03-05T05:00:00Z","v":537098,"vw":33.914547},{"c":33.98,"h":34.325,"l":33.15,"n":10087,"o":33.15,"t":"2025-03-06T05:00:00Z","v":495361,"vw":33.944885},{"c":32.38,"h":34.47,"l":32.32,"n":11973,"o":33.8,"t":"2025-03-07T05:00:00Z","v":662283,"vw":33.121927},{"c":31.99,"h":32.75,"l":31.58,"n":11293,"o":31.67,"t":"2025-03-10T04:00:00Z","v":812626,"vw":32.197949},{"c":32.13,"h":32.52,"l":31.33,"n":12475,"o":31.93,"t":"2025-03-11T04:00:00Z","v":839700,"vw":32.034911},{"c":31.98,"h":33.07,"l":31.64,"n":10308,"o":32.19,"t":"2025-03-12T04:00:00Z","v":481385,"vw":32.056216},{"c":31.07,"h":32.5,"l":31.02,"n":9360,"o":32,"t":"2025-03-13T04:00:00Z","v":443655,"vw":31.319641},{"c":30.93,"h":31.85,"l":30.91,"n":12190,"o":31.85,"t":"2025-03-14T04:00:00Z","v":625420,"vw":31.182386},{"c":31.99,"h":32.2,"l":30.64,"n":12724,"o":30.93,"t":"2025-03-17T04:00:00Z","v":624917,"vw":31.660428},{"c":31.2,"h":31.92,"l":30.81,"n":10756,"o":31.61,"t":"2025-03-18T04:00:00Z","v":640180,"vw":31.42639},{"c":31.68,"h":31.74,"l":31,"n":9470,"o":31.38,"t":"2025-03-19T04:00:00Z","v":763055,"vw":31.599517},{"c":32.71,"h":32.88,"l":31.34,"n":8959,"o":31.39,"t":"2025-03-20T04:00:00Z","v":461543,"vw":32.542038},{"c":31.3,"h":32.9,"l":31.21,"n":10870,"o":32.35,"t":"2025-03-21T04:00:00Z","v":1667710,"vw":31.484882},{"c":32.31,"h":32.515,"l":31.44,"n":10890,"o":31.67,"t":"2025-03-24T04:00:00Z","v":481827,"vw":32.166282},{"c":30.76,"h":32.12,"l":30.33,"n":7321,"o":32.12,"t":"2025-03-25T04:00:00Z","v":355438,"vw":30.819039},{"c":30.4,"h":31.15,"l":30,"n":9066,"o":30.81,"t":"2025-03-26T04:00:00Z","v":323491,"vw":30.378035},{"c":30.84,"h":30.9175,"l":30.14,"n":8490,"o":30.54,"t":"2025-03-27T04:00:00Z","v":460811,"vw":30.663059},{"c":30.28,"h":30.74,"l":30.0808,"n":7548,"o":30.73,"t":"2025-03-28T04:00:00Z","v":328199,"vw":30.342747},{"c":29.3,"h":29.83,"l":28.31,"n":11715,"o":29.72,"t":"2025-03-31T04:00:00Z","v":727597,"vw":29.247239},{"c":27.4,"h":29.345,"l":26.655,"n":15765,"o":29.08,"t":"2025-04-01T04:00:00Z","v":936690,"vw":27.512034},{"c":28.44,"h":28.65,"l":26.81,"n":12541,"o":27.22,"t":"2025-04-02T04:00:00Z","v":955571,"vw":28.20281},{"c":27.71,"h":28.125,"l":26.92,"n":11446,"o":27.21,"t":"2025-04-03T04:00:00Z","v":634780,"vw":27.676126},{"c":25.76,"h":27.86,"l":25.26,"n":20560,"o":27.22,"t":"2025-04-04T04:00:00Z","v":1192460,"vw":25.801043},{"c":25.9,"h":27.09,"l":24.335,"n":18381,"o":24.82,"t":"2025-04-07T04:00:00Z","v":1136441,"vw":25.606062},{"c":24.53,"h":26.98,"l":24.03,"n":13302,"o":26.7,"t":"2025-04-08T04:00:00Z","v":764399,"vw":24.737146},{"c":26.28,"h":27.08,"l":23.415,"n":15928,"o":24.04,"t":"2025-04-09T04:00:00Z","v":1175737,"vw":25.896066},{"c":25.31,"h":25.76,"l":24.3,"n":11997,"o":25.4,"t":"2025-04-10T04:00:00Z","v":773656,"vw":25.210145},{"c":26.7,"h":26.92,"l":25,"n":9932,"o":25.52,"t":"2025-04-11T04:00:00Z","v":592295,"vw":26.209595},{"c":27.52,"h":27.71,"l":26.23,"n":11820,"o":27.28,"t":"2025-04-14T04:00:00Z","v":647162,"vw":27.311878},{"c":27.82,"h":28.24,"l":27.36,"n":8855,"o":27.37,"t":"2025-04-15T04:00:00Z","v":607625,"vw":27.822488},{"c":27.14,"h":27.74,"l":26.865,"n":9416,"o":27.74,"t":"2025-04-16T04:00:00Z","v":548648,"vw":27.23341},{"c":27.66,"h":28.3787,"l":26.988,"n":9730,"o":27.11,"t":"2025-04-17T04:00:00Z","v":590694,"vw":27.541269},{"c":27.34,"h":28.02,"l":26.915,"n":11658,"o":27.38,"t":"2025-04-21T04:00:00Z","v":680865,"vw":27.499515},{"c":28,"h":28.24,"l":27.49,"n":8075,"o":27.79,"t":"2025-04-22T04:00:00Z","v":387481,"vw":27.978588},{"c":28.37,"h":29.22,"l":28.32,"n":7665,"o":28.82,"t":"2025-04-23T04:00:00Z","v":405019,"vw":28.595941},{"c":29.26,"h":29.3,"l":28.04,"n":7484,"o":28.3,"t":"2025-04-24T04:00:00Z","v":378770,"vw":28.944498},{"c":29.45,"h":29.88,"l":28.7,"n":7032,"o":29.04,"t":"2025-04-25T04:00:00Z","v":358865,"vw":29.424574},{"c":29.62,"h":30.29,"l":29.23,"n":7365,"o":29.75,"t":"2025-04-28T04:00:00Z","v":530594,"vw":29.613574},{"c":29.1,"h":29.68,"l":28.94,"n":10396,"o":29.68,"t":"2025-04-29T04:00:00Z","v":473367,"vw":29.152867},{"c":29.69,"h":30.06,"l":28.28,"n":11954,"o":28.95,"t":"2025-04-30T04:00:00Z","v":686582,"vw":29.509799},{"c":30.94,"h":31.165,"l":27.1859,"n":11316,"o":29.2,"t":"2025-05-01T04:00:00Z","v":597497,"vw":30.513754},{"c":30.1,"h":31.55,"l":30.05,"n":10659,"o":31.47,"t":"2025-05-02T04:00:00Z","v":415741,"vw":30.479786},{"c":29.97,"h":30.5,"l":29.8,"n":8690,"o":30.13,"t":"2025-05-05T04:00:00Z","v":358855,"vw":30.03903},{"c":28.32,"h":30.02,"l":27.78,"n":14542,"o":29.81,"t":"2025-05-06T04:00:00Z","v":836973,"vw":28.574788},{"c":28.22,"h":28.63,"l":28.08,"n":10420,"o":28.56,"t":"2025-05-07T04:00:00Z","v":543940,"vw":28.340664},{"c":28.04,"h":28.775,"l":27.72,"n":11473,"o":28.14,"t":"2025-05-08T04:00:00Z","v":547577,"vw":28.187034},{"c":27.32,"h":28.91,"l":27.27,"n":5894,"o":28.03,"t":"2025-05-09T04:00:00Z","v":303182,"vw":27.621545},{"c":29.14,"h":29.39,"l":28.18,"n":9893,"o":28.18,"t":"2025-05-12T04:00:00Z","v":476389,"vw":29.05026},{"c":28.74,"h":29.59,"l":28.3,"n":9962,"o":29.12,"t":"2025-05-13T04:00:00Z","v":511846,"vw":28.685925},{"c":28.03,"h":29.12,"l":27.7,"n":12896,"o":28.73,"t":"2025-05-14T04:00:00Z","v":610838,"vw":28.059337},{"c":28.26,"h":28.455,"l":27.62,"n":8049,"o":28.12,"t":"2025-05-15T04:00:00Z","v":445266,"vw":28.14148},{"c":29.18,"h":29.26,"l":28.3,"n":12350,"o":28.37,"t":"2025-05-16T04:00:00Z","v":772781,"vw":28.896753},{"c":29.84,"h":29.99,"l":28.78,"n":8489,"o":28.99,"t":"2025-05-19T04:00:00Z","v":410853,"vw":29.471392},{"c":30.17,"h":30.21,"l":29.47,"n":8561,"o":29.84,"t":"2025-05-20T04:00:00Z","v":478841,"vw":29.96343},{"c":30.11,"h":30.45,"l":29.42,"n":11760,"o":29.7,"t":"2025-05-21T04:00:00Z","v":540999,"vw":29.978771},{"c":29.59,"h":30.4,"l":29.535,"n":12843,"o":29.98,"t":"2025-05-22T04:00:00Z","v":612033,"vw":29.801027},{"c":29.8,"h":29.87,"l":29.05,"n":8071,"o":29.05,"t":"2025-05-23T04:00:00Z","v":440665,"vw":29.709003},{"c":30.2,"h":30.63,"l":29.7,"n":10314,"o":30.36,"t":"2025-05-27T04:00:00Z","v":548360,"vw":30.185152},{"c":30.83,"h":30.95,"l":30.14,"n":11822,"o":30.24,"t":"2025-05-28T04:00:00Z","v":531657,"vw":30.731167},{"c":31.84,"h":32.3,"l":30.635,"n":14335,"o":31.03,"t":"2025-05-29T04:00:00Z","v":859358,"vw":31.795346},{"c":32.09,"h":32.48,"l":30.38,"n":11132,"o":31.46,"t":"2025-05-30T04:00:00Z","v":761044,"vw":32.013769},{"c":32.63,"h":33.69,"l":32.215,"n":15214,"o":32.29,"t":"2025-06-02T04:00:00Z","v":1247345,"vw":32.922361},{"c":33.37,"h":34.14,"l":32.605,"n":10755,"o":32.65,"t":"2025-06-03T04:00:00Z","v":699820,"vw":33.507758},{"c":34.03,"h":34.7,"l":33.48,"n":10239,"o":33.48,"t":"2025-06-04T04:00:00Z","v":649232,"vw":34.142222},{"c":33.58,"h":34.12,"l":33.215,"n":8026,"o":34.01,"t":"2025-06-05T04:00:00Z","v":400101,"vw":33.727424},{"c":34.33,"h":34.56,"l":33.75,"n":7372,"o":34,"t":"2025-06-06T04:00:00Z","v":377301,"vw":34.262784},{"c":33.66,"h":34.88,"l":33.63,"n":9930,"o":34.88,"t":"2025-06-09T04:00:00Z","v":402233,"vw":33.858083},{"c":34.51,"h":34.7,"l":33.34,"n":10211,"o":33.34,"t":"2025-06-10T04:00:00Z","v":623880,"vw":34.270044},{"c":34.41,"h":35.43,"l":34.17,"n":11450,"o":34.83,"t":"2025-06-11T04:00:00Z","v":508117,"vw":34.829195},{"c":34.5,"h":35.14,"l":33.62,"n":9706,"o":34.22,"t":"2025-06-12T04:00:00Z","v":477458,"vw":34.611194},{"c":34.3,"h":34.89,"l":33.75,"n":9401,"o":33.89,"t":"2025-06-13T04:00:00Z","v":482139,"vw":34.345572},{"c":35.75,"h":36.39,"l":33.765,"n":13201,"o":34.5,"t":"2025-06-16T04:00:00Z","v":661842,"vw":35.516504},{"c":34.69,"h":35.56,"l":34.53,"n":11852,"o":35.12,"t":"2025-06-17T04:00:00Z","v":495775,"vw":34.784519},{"c":35.5,"h":35.82,"l":34.49,"n":11129,"o":34.71,"t":"2025-06-18T04:00:00Z","v":549418,"vw":35.355206},{"c":34.41,"h":35.88,"l":33.88,"n":10271,"o":35.55,"t":"2025-06-20T04:00:00Z","v":1672353,"vw":34.490226},{"c":33.34,"h":34.72,"l":33.02,"n":9921,"o":34.35,"t":"2025-06-23T04:00:00Z","v":520399,"vw":33.506172},{"c":33.42,"h":33.82,"l":33.1,"n":8798,"o":33.69,"t":"2025-06-24T04:00:00Z","v":436096,"vw":33.500071},{"c":32.71,"h":33.725,"l":32.535,"n":6836,"o":33.42,"t":"2025-06-25T04:00:00Z","v":316501,"vw":32.804706},{"c":33.65,"h":33.7,"l":32.59,"n":7054,"o":32.92,"t":"2025-06-26T04:00:00Z","v":274754,"vw":33.316158},{"c":33.47,"h":34.34,"l":33.32,"n":6757,"o":33.66,"t":"2025-06-27T04:00:00Z","v":489988,"vw":33.684366},{"c":33.26,"h":33.885,"l":33.08,"n":7141,"o":33.51,"t":"2025-06-30T04:00:00Z","v":338543,"vw":33.347246},{"c":34.37,"h":35.03,"l":32.87,"n":11096,"o":33.11,"t":"2025-07-01T04:00:00Z","v":603494,"vw":34.266521},{"c":35.35,"h":35.85,"l":34.0347,"n":9037,"o":34.37,"t":"2025-07-02T04:00:00Z","v":606160,"vw":35.441834},{"c":36.07,"h":36.145,"l":35.12,"n":5626,"o":35.37,"t":"2025-07-03T04:00:00Z","v":258713,"vw":35.903286},{"c":35.21,"h":36.04,"l":34.6,"n":10607,"o":35.79,"t":"2025-07-07T04:00:00Z","v":551382,"vw":35.079923},{"c":36.28,"h":36.815,"l":35.08,"n":13000,"o":35.2,"t":"2025-07-08T04:00:00Z","v":704576,"vw":36.384954},{"c":39.07,"h":39.1,"l":36.6,"n":19796,"o":36.71,"t":"2025-07-09T04:00:00Z","v":1312145,"vw":38.409839},{"c":39.53,"h":40.06,"l":38,"n":15399,"o":38.97,"t":"2025-07-10T04:00:00Z","v":977920,"vw":39.36093},{"c":39.05,"h":39.91,"l":38.32,"n":15178,"o":38.85,"t":"2025-07-11T04:00:00Z","v":793595,"vw":39.117064},{"c":39.23,"h":39.48,"l":38.41,"n":11369,"o":38.41,"t":"2025-07-14T04:00:00Z","v":717079,"vw":39.058931},{"c":39.19,"h":39.79,"l":38.695,"n":9960,"o":39.59,"t":"2025-07-15T04:00:00Z","v":707319,"vw":39.230087},{"c":39.99,"h":40.04,"l":39.01,"n":10746,"o":39.29,"t":"2025-07-16T04:00:00Z","v":628785,"vw":39.760062},{"c":40.35,"h":40.9499,"l":40,"n":13339,"o":40.06,"t":"2025-07-17T04:00:00Z","v":813172,"vw":40.437384},{"c":40,"h":41.19,"l":39.96,"n":11559,"o":40.7,"t":"2025-07-18T04:00:00Z","v":824651,"vw":40.361729},{"c":39.92,"h":40.6,"l":39.65,"n":8969,"o":40.09,"t":"2025-07-21T04:00:00Z","v":429897,"vw":40.085589},{"c":39.66,"h":39.95,"l":38.475,"n":12401,"o":39.58,"t":"2025-07-22T04:00:00Z","v":825957,"vw":39.496154},{"c":40.56,"h":41.74,"l":39.32,"n":12348,"o":39.82,"t":"2025-07-23T04:00:00Z","v":830695,"vw":40.583629},{"c":39.65,"h":40.98,"l":39.22,"n":10655,"o":40.53,"t":"2025-07-24T04:00:00Z","v":513334,"vw":39.748318},{"c":40,"h":40.135,"l":38.82,"n":9689,"o":39.64,"t":"2025-07-25T04:00:00Z","v":529138,"vw":39.673313},{"c":37.2,"h":40.8,"l":37.09,"n":16097,"o":39.99,"t":"2025-07-28T04:00:00Z","v":761090,"vw":37.899523},{"c":37.73,"h":38.12,"l":37.1,"n":12136,"o":37.54,"t":"2025-07-29T04:00:00Z","v":590944,"vw":37.687205},{"c":37.54,"h":39.12,"l":37.375,"n":13519,"o":38.31,"t":"2025-07-30T04:00:00Z","v":850669,"vw":37.973638},{"c":37.22,"h":37.94,"l":35.81,"n":20084,"o":36.9,"t":"2025-07-31T04:00:00Z","v":1098181,"vw":36.833566},{"c":35,"h":38.43,"l":34.32,"n":28421,"o":37.27,"t":"2025-08-01T04:00:00Z","v":2351119,"vw":35.281383},{"c":36.16,"h":36.38,"l":26.7517,"n":69643,"o":31.45,"t":"2025-08-04T04:00:00Z","v":5497392,"vw":31.437779},{"c":36.21,"h":36.8,"l":34.82,"n":22293,"o":36.01,"t":"2025-08-05T04:00:00Z","v":1173571,"vw":35.95726},{"c":37.72,"h":37.86,"l":35.09,"n":16193,"o":35.83,"t":"2025-08-06T04:00:00Z","v":1015815,"vw":37.0373},{"c":37.06,"h":37.765,"l":36.57,"n":9340,"o":37.5,"t":"2025-08-07T04:00:00Z","v":553273,"vw":37.071458},{"c":35.76,"h":37.5,"l":35.67,"n":9096,"o":37.33,"t":"2025-08-08T04:00:00Z","v":478213,"vw":36.203704},{"c":35.08,"h":35.86,"l":34.71,"n":11251,"o":35.53,"t":"2025-08-11T04:00:00Z","v":665906,"vw":35.226688},{"c":35.38,"h":36.16,"l":35.11,"n":8149,"o":35.38,"t":"2025-08-12T04:00:00Z","v":384278,"vw":35.459224},{"c":36.61,"h":36.89,"l":35.45,"n":9682,"o":35.66,"t":"2025-08-13T04:00:00Z","v":587187,"vw":36.4756},{"c":36.68,"h":36.74,"l":35.765,"n":5962,"o":36.21,"t":"2025-08-14T04:00:00Z","v":243705,"vw":36.543264},{"c":37.01,"h":37.26,"l":36.35,"n":6515,"o":36.77,"t":"2025-08-15T04:00:00Z","v":362267,"vw":36.983805},{"c":37.45,"h":37.55,"l":36.65,"n":9091,"o":36.94,"t":"2025-08-18T04:00:00Z","v":663114,"vw":37.221801},{"c":36.22,"h":37.73,"l":35.92,"n":10419,"o":37.48,"t":"2025-08-19T04:00:00Z","v":672131,"vw":36.567418},{"c":36.82,"h":36.9,"l":35.92,"n":6707,"o":35.95,"t":"2025-08-20T04:00:00Z","v":400677,"vw":36.64103},{"c":38.2,"h":38.46,"l":36.4,"n":7800,"o":36.7,"t":"2025-08-21T04:00:00Z","v":460891,"vw":37.772288},{"c":38.8,"h":39.685,"l":37.75,"n":13198,"o":38.25,"t":"2025-08-22T04:00:00Z","v":722567,"vw":38.871043},{"c":37.26,"h":39.185,"l":37.11,"n":12230,"o":38.8,"t":"2025-08-25T04:00:00Z","v":699664,"vw":37.591874},{"c":38.46,"h":38.515,"l":36.9852,"n":9411,"o":37.45,"t":"2025-08-26T04:00:00Z","v":647317,"vw":38.048331},{"c":39.27,"h":40.1,"l":38.33,"n":12673,"o":38.33,"t":"2025-08-27T04:00:00Z","v":725173,"vw":39.372859},{"c":38.18,"h":39.505,"l":37.9422,"n":8826,"o":39.24,"t":"2025-08-28T04:00:00Z","v":433169,"vw":38.627488},{"c":37.71,"h":38.78,"l":37.38,"n":8274,"o":38.35,"t":"2025-08-29T04:00:00Z","v":502681,"vw":37.823137},{"c":39.25,"h":39.37,"l":37.815,"n":11777,"o":38,"t":"2025-09-02T04:00:00Z","v":630463,"vw":38.735401},{"c":40.61,"h":41.1,"l":39.35,"n":15703,"o":39.35,"t":"2025-09-03T04:00:00Z","v":811383,"vw":40.432758},{"c":36.13,"h":36.35,"l":32.7,"n":46511,"o":35,"t":"2025-09-04T04:00:00Z","v":3132515,"vw":35.382569},{"c":35.985,"h":37.91,"l":35.905,"n":22508,"o":36.625,"t":"2025-09-05T04:00:00Z","v":1399428,"vw":36.924738},{"c":36.41,"h":37.32,"l":35.93,"n":15211,"o":36.03,"t":"2025-09-08T04:00:00Z","v":844837,"vw":36.700389},{"c":36.15,"h":36.91,"l":35.81,"n":11880,"o":36.46,"t":"2025-09-09T04:00:00Z","v":616336,"vw":36.281059},{"c":35.68,"h":36.25,"l":34.97,"n":13619,"o":36.16,"t":"2025-09-10T04:00:00Z","v":710390,"vw":35.539828},{"c":36.51,"h":36.79,"l":35.865,"n":10229,"o":36,"t":"2025-09-11T04:00:00Z","v":420237,"vw":36.42605},{"c":36.78,"h":37.18,"l":35.82,"n":10739,"o":36.43,"t":"2025-09-12T04:00:00Z","v":603418,"vw":36.5941},{"c":36.3,"h":36.78,"l":35.72,"n":11140,"o":36.78,"t":"2025-09-15T04:00:00Z","v":550992,"vw":36.349945},{"c":36.72,"h":37.18,"l":36.1,"n":10192,"o":36.1,"t":"2025-09-16T04:00:00Z","v":582955,"vw":36.72594},{"c":36.42,"h":38.45,"l":36.39,"n":11919,"o":37.09,"t":"2025-09-17T04:00:00Z","v":631691,"vw":37.298936},{"c":37.95,"h":38.015,"l":36.675,"n":12070,"o":37.19,"t":"2025-09-18T04:00:00Z","v":683000,"vw":37.509792},{"c":37.7,"h":37.95,"l":36.94,"n":8581,"o":37.95,"t":"2025-09-19T04:00:00Z","v":1358929,"vw":37.685933},{"c":38.19,"h":38.945,"l":37.225,"n":9012,"o":37.7,"t":"2025-09-22T04:00:00Z","v":437677,"vw":38.358147},{"c":37.87,"h":38.8642,"l":37.7,"n":9530,"o":38.15,"t":"2025-09-23T04:00:00Z","v":426943,"vw":38.039502},{"c":37.32,"h":38.085,"l":37.035,"n":9110,"o":37.83,"t":"2025-09-24T04:00:00Z","v":495638,"vw":37.511087},{"c":36.61,"h":37.23,"l":36.43,"n":8743,"o":37.23,"t":"2025-09-25T04:00:00Z","v":474554,"vw":36.636199},{"c":38.93,"h":39.26,"l":36.39,"n":12688,"o":37.02,"t":"2025-09-26T04:00:00Z","v":814462,"vw":38.207612},{"c":39.27,"h":39.64,"l":38.08,"n":9903,"o":38.73,"t":"2025-09-29T04:00:00Z","v":573363,"vw":39.091746},{"c":40.14,"h":40.2,"l":38.76,"n":9100,"o":39.44,"t":"2025-09-30T04:00:00Z","v":574841,"vw":39.844486},{"c":40.07,"h":41.24,"l":39.67,"n":11719,"o":40.09,"t":"2025-10-01T04:00:00Z","v":677710,"vw":40.345925},{"c":39.93,"h":40.5827,"l":39.32,"n":9001,"o":40.36,"t":"2025-10-02T04:00:00Z","v":392505,"vw":39.842523},{"c":40.5,"h":41.42,"l":39.79,"n":9721,"o":40.06,"t":"2025-10-03T04:00:00Z","v":525442,"vw":40.650742},{"c":40.89,"h":41.06,"l":40.36,"n":10050,"o":40.62,"t":"2025-10-06T04:00:00Z","v":446712,"vw":40.746456},{"c":40.87,"h":41.2883,"l":40.3944,"n":7167,"o":40.94,"t":"2025-10-07T04:00:00Z","v":319809,"vw":40.814831},{"c":42.6,"h":42.61,"l":40.835,"n":9714,"o":41,"t":"2025-10-08T04:00:00Z","v":519164,"vw":42.076932},{"c":42.43,"h":43.21,"l":41.92,"n":11655,"o":42.65,"t":"2025-10-09T04:00:00Z","v":539986,"vw":42.384151},{"c":40.61,"h":42.51,"l":40.2,"n":12406,"o":42.51,"t":"2025-10-10T04:00:00Z","v":657682,"vw":40.755152},{"c":40.92,"h":41.73,"l":40.35,"n":11951,"o":40.61,"t":"2025-10-13T04:00:00Z","v":540530,"vw":40.971972},{"c":40.24,"h":41.09,"l":39.71,"n":9914,"o":40.21,"t":"2025-10-14T04:00:00Z","v":387552,"vw":40.449767},{"c":41.38,"h":41.71,"l":40.1393,"n":8298,"o":40.31,"t":"2025-10-15T04:00:00Z","v":515233,"vw":41.170914},{"c":41.52,"h":42.47,"l":41.01,"n":13266,"o":41.4,"t":"2025-10-16T04:00:00Z","v":927863,"vw":41.599519},{"c":42.33,"h":43.69,"l":41.855,"n":13112,"o":41.855,"t":"2025-10-17T04:00:00Z","v":756204,"vw":42.501177},{"c":42.65,"h":43.2376,"l":42,"n":9220,"o":43.05,"t":"2025-10-20T04:00:00Z","v":508964,"vw":42.577872},{"c":43.45,"h":43.67,"l":42.31,"n":11049,"o":42.82,"t":"2025-10-21T04:00:00Z","v":481559,"vw":43.091934},{"c":41.74,"h":43.54,"l":41.24,"n":9429,"o":43.12,"t":"2025-10-22T04:00:00Z","v":367616,"vw":41.905611},{"c":42.09,"h":42.11,"l":41.27,"n":8890,"o":41.92,"t":"2025-10-23T04:00:00Z","v":324809,"vw":41.950812},{"c":43.33,"h":43.43,"l":42.1001,"n":8903,"o":42.61,"t":"2025-10-24T04:00:00Z","v":343056,"vw":43.121953},{"c":43.08,"h":44.25,"l":43.01,"n":10863,"o":43.39,"t":"2025-10-27T04:00:00Z","v":546182,"vw":43.418857},{"c":43.43,"h":43.78,"l":42.445,"n":12814,"o":42.97,"t":"2025-10-28T04:00:00Z","v":647360,"vw":43.348258},{"c":41.96,"h":43.47,"l":41.82,"n":13168,"o":42.96,"t":"2025-10-29T04:00:00Z","v":564849,"vw":42.479199},{"c":43.18,"h":43.81,"l":40.18,"n":17297,"o":42.18,"t":"2025-10-30T04:00:00Z","v":989605,"vw":43.01403},{"c":43.24,"h":43.715,"l":42.2628,"n":14082,"o":42.86,"t":"2025-10-31T04:00:00Z","v":735186,"vw":43.042305},{"c":40.13,"h":44.1,"l":39.96,"n":16392,"o":42.86,"t":"2025-11-03T05:00:00Z","v":834707,"vw":41.102069},{"c":40,"h":40.32,"l":38.9,"n":12902,"o":39.33,"t":"2025-11-04T05:00:00Z","v":711169,"vw":39.851899},{"c":40.51,"h":40.72,"l":39.21,"n":12170,"o":40.25,"t":"2025-11-05T05:00:00Z","v":503629,"vw":40.279761},{"c":40.31,"h":40.86,"l":39.94,"n":8919,"o":40.26,"t":"2025-11-06T05:00:00Z","v":380689,"vw":40.329439},{"c":40.67,"h":41.48,"l":39.38,"n":10690,"o":40.19,"t":"2025-11-07T05:00:00Z","v":378760,"vw":40.582182},{"c":41.38,"h":42.07,"l":41,"n":9703,"o":41.02,"t":"2025-11-10T05:00:00Z","v":465407,"vw":41.461769},{"c":43.86,"h":43.9,"l":41.155,"n":10505,"o":41.24,"t":"2025-11-11T05:00:00Z","v":530990,"vw":43.183401},{"c":43.63,"h":44.55,"l":43.2,"n":12339,"o":43.84,"t":"2025-11-12T05:00:00Z","v":876811,"vw":43.7341},{"c":42.54,"h":44.215,"l":42.47,"n":12465,"o":43.12,"t":"2025-11-13T05:00:00Z","v":666849,"vw":43.157642},{"c":43.65,"h":44.29,"l":41.3401,"n":14285,"o":41.89,"t":"2025-11-14T05:00:00Z","v":848753,"vw":43.61536},{"c":45.13,"h":45.96,"l":42.5,"n":16574,"o":43.59,"t":"2025-11-17T05:00:00Z","v":882906,"vw":44.930732},{"c":45.49,"h":46,"l":44.4,"n":11863,"o":44.92,"t":"2025-11-18T05:00:00Z","v":568958,"vw":45.359653},{"c":22.34,"h":25.0699,"l":22.24,"n":146981,"o":23.29,"t":"2025-11-19T05:00:00Z","v":17657857,"vw":23.199545},{"c":24.57,"h":25.98,"l":23.05,"n":78695,"o":23.3,"t":"2025-11-20T05:00:00Z","v":7666286,"vw":24.853548},{"c":25.24,"h":25.94,"l":23,"n":40003,"o":24.66,"t":"2025-11-21T05:00:00Z","v":3636028,"vw":24.409515},{"c":26.49,"h":26.75,"l":24.96,"n":38193,"o":25.56,"t":"2025-11-24T05:00:00Z","v":4268829,"vw":26.140911},{"c":28.425,"h":28.63,"l":26.36,"n":27090,"o":27.19,"t":"2025-11-25T05:00:00Z","v":2298052,"vw":27.833997},{"c":29.04,"h":29.46,"l":27.84,"n":24820,"o":28.85,"t":"2025-11-26T05:00:00Z","v":1857218,"vw":28.560806},{"c":29.2,"h":29.3,"l":28.45,"n":8737,"o":29.3,"t":"2025-11-28T05:00:00Z","v":500589,"vw":28.889756},{"c":27.84,"h":28.55,"l":27.63,"n":17784,"o":28.51,"t":"2025-12-01T05:00:00Z","v":1501323,"vw":27.955534},{"c":26.98,"h":27.99,"l":26.81,"n":20622,"o":27.74,"t":"2025-12-02T05:00:00Z","v":1727133,"vw":27.388511},{"c":27.49,"h":27.73,"l":26.99,"n":15196,"o":27.15,"t":"2025-12-03T05:00:00Z","v":1201115,"vw":27.446274},{"c":27.42,"h":27.685,"l":27.13,"n":17653,"o":27.35,"t":"2025-12-04T05:00:00Z","v":1225717,"vw":27.424297},{"c":27.73,"h":27.95,"l":27.055,"n":13204,"o":27.56,"t":"2025-12-05T05:00:00Z","v":850263,"vw":27.538104},{"c":27.28,"h":28.575,"l":27.12,"n":13738,"o":27.6,"t":"2025-12-08T05:00:00Z","v":1091834,"vw":27.682006},{"c":26.85,"h":27.635,"l":26.8,"n":15404,"o":27.42,"t":"2025-12-09T05:00:00Z","v":1002985,"vw":27.162685},{"c":28,"h":28.605,"l":26.86,"n":15761,"o":27.03,"t":"2025-12-10T05:00:00Z","v":1630066,"vw":27.858132},{"c":27.46,"h":28.25,"l":27.26,"n":17153,"o":27.84,"t":"2025-12-11T05:00:00Z","v":1511508,"vw":27.561325},{"c":27.27,"h":27.665,"l":26.78,"n":14525,"o":27.52,"t":"2025-12-12T05:00:00Z","v":1203135,"vw":27.196907},{"c":26.85,"h":27.95,"l":26.52,"n":16283,"o":27.6,"t":"2025-12-15T05:00:00Z","v":1182812,"vw":27.003306},{"c":26.09,"h":26.9,"l":25.98,"n":14325,"o":26.72,"t":"2025-12-16T05:00:00Z","v":1039028,"vw":26.224665},{"c":25.45,"h":26.36,"l":25.405,"n":18512,"o":26.19,"t":"2025-12-17T05:00:00Z","v":1417537,"vw":25.696322},{"c":24.73,"h":26.2199,"l":24.6,"n":16904,"o":25.78,"t":"2025-12-18T05:00:00Z","v":1174521,"vw":25.053253},{"c":24.46,"h":25.305,"l":24.25,"n":14827,"o":25.07,"t":"2025-12-19T05:00:00Z","v":3773021,"vw":24.527299},{"c":24.95,"h":25.06,"l":24.16,"n":25691,"o":24.53,"t":"2025-12-22T05:00:00Z","v":2564378,"vw":24.832615},{"c":24.59,"h":24.95,"l":24.44,"n":14029,"o":24.95,"t":"2025-12-23T05:00:00Z","v":915709,"vw":24.641914},{"c":29.17,"h":30.0399,"l":27.1,"n":56653,"o":28,"t":"2025-12-24T05:00:00Z","v":6310491,"vw":28.882821},{"c":28.02,"h":29.06,"l":27.4216,"n":25409,"o":29.06,"t":"2025-12-26T05:00:00Z","v":1705616,"vw":27.88624},{"c":27.16,"h":28,"l":27.045,"n":16110,"o":27.92,"t":"2025-12-29T05:00:00Z","v":1019819,"vw":27.235322},{"c":27.33,"h":27.41,"l":26.6627,"n":15573,"o":27.02,"t":"2025-12-30T05:00:00Z","v":982193,"vw":27.217885},{"c":27.22,"h":27.61,"l":26.74,"n":12086,"o":27.18,"t":"2025-12-31T05:00:00Z","v":870797,"vw":27.248204},{"c":27.18,"h":27.25,"l":26.56,"n":13585,"o":27.25,"t":"2026-01-02T05:00:00Z","v":947024,"vw":26.982744},{"c":27.45,"h":27.59,"l":26.54,"n":16991,"o":27.17,"t":"2026-01-05T05:00:00Z","v":1067726,"vw":27.186439},{"c":27.47,"h":27.67,"l":27.1,"n":14445,"o":27.34,"t":"2026-01-06T05:00:00Z","v":927714,"vw":27.414179},{"c":28.54,"h":29.44,"l":27.47,"n":20441,"o":27.47,"t":"2026-01-07T05:00:00Z","v":1299570,"vw":28.546047},{"c":28.16,"h":28.645,"l":27.91,"n":15388,"o":28.24,"t":"2026-01-08T05:00:00Z","v":1095509,"vw":28.213491},{"c":28.41,"h":28.7,"l":28.02,"n":16037,"o":28.55,"t":"2026-01-09T05:00:00Z","v":1171343,"vw":28.320269},{"c":28.32,"h":28.375,"l":27.34,"n":16263,"o":28.1,"t":"2026-01-12T05:00:00Z","v":904468,"vw":27.98432},{"c":27.8,"h":28.46,"l":27.297,"n":11477,"o":28,"t":"2026-01-13T05:00:00Z","v":658980,"vw":27.706804},{"c":28.73,"h":28.79,"l":27.52,"n":12243,"o":27.79,"t":"2026-01-14T05:00:00Z","v":769203,"vw":28.355344},{"c":27.8,"h":28.87,"l":27.75,"n":14550,"o":28.87,"t":"2026-01-15T05:00:00Z","v":805474,"vw":28.007788},{"c":27.19,"h":28.23,"l":27.11,"n":15805,"o":27.87,"t":"2026-01-16T05:00:00Z","v":975838,"vw":27.451722},{"c":26.68,"h":27.075,"l":26.25,"n":13742,"o":26.5,"t":"2026-01-20T05:00:00Z","v":897659,"vw":26.727091},{"c":27.17,"h":27.315,"l":26.4155,"n":16617,"o":26.73,"t":"2026-01-21T05:00:00Z","v":1133145,"vw":26.892667},{"c":28.66,"h":28.75,"l":27.13,"n":14143,"o":27.25,"t":"2026-01-22T05:00:00Z","v":792012,"vw":28.327469},{"c":28.54,"h":29.1,"l":27.82,"n":13940,"o":28.57,"t":"2026-01-23T05:00:00Z","v":993407,"vw":28.544487},{"c":28.83,"h":29.165,"l":28.03,"n":16635,"o":28.5,"t":"2026-01-26T05:00:00Z","v":1142723,"vw":28.805174},{"c":28.67,"h":29.93,"l":28.42,"n":13880,"o":28.8,"t":"2026-01-27T05:00:00Z","v":913587,"vw":28.899376},{"c":28.31,"h":29.04,"l":28.22,"n":14594,"o":28.79,"t":"2026-01-28T05:00:00Z","v":1187357,"vw":28.595272},{"c":27.61,"h":28.565,"l":27.41,"n":11093,"o":28.3,"t":"2026-01-29T05:00:00Z","v":827515,"vw":27.613838},{"c":27.44,"h":27.92,"l":26.95,"n":8839,"o":27.46,"t":"2026-01-30T05:00:00Z","v":553341,"vw":27.393556},{"c":28.16,"h":28.71,"l":26.5301,"n":13711,"o":27.18,"t":"2026-02-02T05:00:00Z","v":922132,"vw":28.154146},{"c":27.93,"h":28.71,"l":27.595,"n":11380,"o":28.11,"t":"2026-02-03T05:00:00Z","v":808307,"vw":27.956214},{"c":27.7,"h":28.19,"l":27.55,"n":11954,"o":28.19,"t":"2026-02-04T05:00:00Z","v":959448,"vw":27.793967},{"c":26.57,"h":28.065,"l":26.45,"n":15890,"o":27.48,"t":"2026-02-05T05:00:00Z","v":1107727,"vw":26.883421},{"c":26.53,"h":27.425,"l":26.5,"n":16024,"o":27.03,"t":"2026-02-06T05:00:00Z","v":1151622,"vw":26.651441},{"c":26.94,"h":26.975,"l":26.04,"n":13860,"o":26.45,"t":"2026-02-09T05:00:00Z","v":678385,"vw":26.661281},{"c":27.13,"h":27.465,"l":26.84,"n":11582,"o":27.1,"t":"2026-02-10T05:00:00Z","v":736295,"vw":27.094256},{"c":27.71,"h":27.72,"l":26.05,"n":16297,"o":26.6,"t":"2026-02-11T05:00:00Z","v":976106,"vw":26.981421},{"c":28.07,"h":28.935,"l":27.1,"n":15336,"o":27.85,"t":"2026-02-12T05:00:00Z","v":975855,"vw":28.136039},{"c":27.96,"h":28.97,"l":27.76,"n":13272,"o":28.71,"t":"2026-02-13T05:00:00Z","v":650636,"vw":28.229576},{"c":27.82,"h":28.2,"l":27.43,"n":12523,"o":27.8,"t":"2026-02-17T05:00:00Z","v":674571,"vw":27.829793},{"c":27.56,"h":27.89,"l":27.065,"n":14603,"o":27.53,"t":"2026-02-18T05:00:00Z","v":707942,"vw":27.50432},{"c":28.58,"h":28.81,"l":27.5,"n":13195,"o":27.51,"t":"2026-02-19T05:00:00Z","v":723236,"vw":28.239506},{"c":29.25,"h":29.28,"l":28.23,"n":13979,"o":28.46,"t":"2026-02-20T05:00:00Z","v":979229,"vw":29.018346},{"c":30.2,"h":30.4,"l":29.13,"n":18344,"o":29.29,"t":"2026-02-23T05:00:00Z","v":1066343,"vw":30.07559},{"c":30.39,"h":31.02,"l":29.71,"n":17864,"o":30.35,"t":"2026-02-24T05:00:00Z","v":1201214,"vw":30.386211},{"c":29.96,"h":30.855,"l":29.795,"n":13416,"o":30.46,"t":"2026-02-25T05:00:00Z","v":652248,"vw":30.136798},{"c":29.98,"h":30.055,"l":29.05,"n":10379,"o":29.82,"t":"2026-02-26T05:00:00Z","v":645562,"vw":29.820857},{"c":30.23,"h":30.515,"l":29.01,"n":10862,"o":29.33,"t":"2026-02-27T05:00:00Z","v":764584,"vw":30.173812},{"c":29.2,"h":30.34,"l":28.115,"n":16277,"o":29.8,"t":"2026-03-02T05:00:00Z","v":1204706,"vw":29.035343},{"c":28.48,"h":29.3,"l":27.7128,"n":18059,"o":28.28,"t":"2026-03-03T05:00:00Z","v":919247,"vw":28.612426},{"c":28.19,"h":29.37,"l":28.13,"n":16414,"o":28.67,"t":"2026-03-04T05:00:00Z","v":918680,"vw":28.612005},{"c":27.68,"h":28.38,"l":27.47,"n":18156,"o":28.14,"t":"2026-03-05T05:00:00Z","v":1020486,"vw":27.86548},{"c":27.47,"h":27.59,"l":26.835,"n":14740,"o":27.27,"t":"2026-03-06T05:00:00Z","v":855941,"vw":27.306872},{"c":28.53,"h":28.62,"l":27.52,"n":11444,"o":27.53,"t":"2026-03-09T04:00:00Z","v":779712,"vw":28.24228},{"c":28.26,"h":28.97,"l":28,"n":11115,"o":28.51,"t":"2026-03-10T04:00:00Z","v":526668,"vw":28.325206},{"c":28.07,"h":28.23,"l":27.32,"n":9737,"o":28.17,"t":"2026-03-11T04:00:00Z","v":432628,"vw":27.888238},{"c":27.59,"h":27.8,"l":27,"n":10813,"o":27.51,"t":"2026-03-12T04:00:00Z","v":463869,"vw":27.534316},{"c":27.85,"h":28.19,"l":27.26,"n":9612,"o":27.76,"t":"2026-03-13T04:00:00Z","v":510337,"vw":27.695018},{"c":28.84,"h":28.93,"l":27.71,"n":11928,"o":27.71,"t":"2026-03-16T04:00:00Z","v":559187,"vw":28.663561},{"c":28.91,"h":29.45,"l":28.67,"n":10899,"o":28.67,"t":"2026-03-17T04:00:00Z","v":625191,"vw":29.046293},{"c":28.13,"h":28.81,"l":28,"n":10761,"o":28.57,"t":"2026-03-18T04:00:00Z","v":540742,"vw":28.238629},{"c":27.92,"h":28.44,"l":27.5,"n":17152,"o":28.29,"t":"2026-03-19T04:00:00Z","v":605952,"vw":27.873393},{"c":27.86,"h":28.35,"l":27.49,"n":13359,"o":27.89,"t":"2026-03-20T04:00:00Z","v":1618720,"vw":27.88488},{"c":28.11,"h":28.6999,"l":27.67,"n":10943,"o":28.19,"t":"2026-03-23T04:00:00Z","v":811900,"vw":28.081483},{"c":28.35,"h":28.65,"l":27.4,"n":13829,"o":27.73,"t":"2026-03-24T04:00:00Z","v":786638,"vw":28.161256},{"c":29.59,"h":30.165,"l":28.59,"n":14859,"o":28.78,"t":"2026-03-25T04:00:00Z","v":726361,"vw":29.483041},{"c":29.95,"h":30.87,"l":29.16,"n":14156,"o":29.16,"t":"2026-03-26T04:00:00Z","v":1129875,"vw":30.272699},{"c":29.43,"h":30,"l":29.255,"n":14005,"o":29.71,"t":"2026-03-27T04:00:00Z","v":797141,"vw":29.644878},{"c":29.61,"h":30.09,"l":29.03,"n":13671,"o":29.43,"t":"2026-03-30T04:00:00Z","v":821122,"vw":29.710988},{"c":33.83,"h":36.35,"l":33.67,"n":42842,"o":33.72,"t":"2026-03-31T04:00:00Z","v":3607145,"vw":34.808589},{"c":34.19,"h":36.16,"l":33.865,"n":23372,"o":33.89,"t":"2026-04-01T04:00:00Z","v":1557462,"vw":34.437921},{"c":35.2,"h":35.345,"l":33.5244,"n":17763,"o":33.97,"t":"2026-04-02T04:00:00Z","v":1425538,"vw":34.931781},{"c":34.8,"h":35.98,"l":34.555,"n":16390,"o":35.46,"t":"2026-04-06T04:00:00Z","v":1068783,"vw":35.083003},{"c":35.11,"h":35.31,"l":34.475,"n":12452,"o":34.8,"t":"2026-04-07T04:00:00Z","v":1483797,"vw":34.996531},{"c":33.77,"h":35.99,"l":33.68,"n":17635,"o":35.43,"t":"2026-04-08T04:00:00Z","v":1236181,"vw":34.1425},{"c":32.92,"h":33.53,"l":32.59,"n":16260,"o":33.53,"t":"2026-04-09T04:00:00Z","v":867821,"vw":32.940968},{"c":32.92,"h":33.17,"l":32.47,"n":14018,"o":32.97,"t":"2026-04-10T04:00:00Z","v":765260,"vw":32.781336},{"c":33.15,"h":33.61,"l":32.83,"n":10683,"o":32.92,"t":"2026-04-13T04:00:00Z","v":693860,"vw":33.170605},{"c":33.3,"h":33.9,"l":32.915,"n":13643,"o":33.14,"t":"2026-04-14T04:00:00Z","v":652616,"vw":33.330291},{"c":34.45,"h":34.475,"l":33.23,"n":10910,"o":33.28,"t":"2026-04-15T04:00:00Z","v":572184,"vw":33.989397},{"c":34.92,"h":35.0899,"l":34.345,"n":15894,"o":34.68,"t":"2026-04-16T04:00:00Z","v":832237,"vw":34.788278},{"c":35.14,"h":35.8,"l":34.87,"n":14958,"o":35.5,"t":"2026-04-17T04:00:00Z","v":673186,"vw":35.240487},{"c":27.07,"h":29.7,"l":26.05,"n":63825,"o":29.58,"t":"2026-04-20T04:00:00Z","v":5823753,"vw":27.021562},{"c":26.29,"h":27.035,"l":26.045,"n":23468,"o":26.84,"t":"2026-04-21T04:00:00Z","v":1617380,"vw":26.42013},{"c":26.72,"h":26.95,"l":26.06,"n":20675,"o":26.49,"t":"2026-04-22T04:00:00Z","v":1586486,"vw":26.57538},{"c":25.74,"h":26.94,"l":25.62,"n":14219,"o":26.75,"t":"2026-04-23T04:00:00Z","v":1020409,"vw":26.101759},{"c":25.32,"h":25.595,"l":24.92,"n":14953,"o":25.57,"t":"2026-04-24T04:00:00Z","v":972515,"vw":25.320206},{"c":24.43,"h":25.835,"l":24.29,"n":17413,"o":25.12,"t":"2026-04-27T04:00:00Z","v":1070706,"vw":24.801065},{"c":24.8,"h":25.34,"l":24.48,"n":15565,"o":24.55,"t":"2026-04-28T04:00:00Z","v":885546,"vw":24.781778},{"c":28.05,"h":28.82,"l":25.65,"n":37190,"o":26.5,"t":"2026-04-29T04:00:00Z","v":2814231,"vw":27.681305},{"c":28,"h":28.68,"l":27.71,"n":23040,"o":28.07,"t":"2026-04-30T04:00:00Z","v":1306057,"vw":28.086986},{"c":28.16,"h":28.4,"l":27.25,"n":19442,"o":28,"t":"2026-05-01T04:00:00Z","v":1166039,"vw":28.006716},{"c":27.56,"h":28.1,"l":27.03,"n":22706,"o":27.92,"t":"2026-05-04T04:00:00Z","v":1578241,"vw":27.407357},{"c":27.21,"h":28,"l":26.9311,"n":14309,"o":27.42,"t":"2026-05-05T04:00:00Z","v":870502,"vw":27.344387},{"c":26.98,"h":27.51,"l":26.51,"n":18667,"o":27.4,"t":"2026-05-06T04:00:00Z","v":1083968,"vw":26.888527},{"c":27.53,"h":27.57,"l":26.94,"n":15090,"o":27.2,"t":"2026-05-07T04:00:00Z","v":722541,"vw":27.422294},{"c":27.79,"h":28.21,"l":27.5,"n":12534,"o":27.5,"t":"2026-05-08T04:00:00Z","v":582974,"vw":27.822542},{"c":27.99,"h":29.01,"l":27.71,"n":13578,"o":27.79,"t":"2026-05-11T04:00:00Z","v":794316,"vw":28.183482},{"c":28.42,"h":28.4762,"l":27.555,"n":13069,"o":28.3,"t":"2026-05-12T04:00:00Z","v":766934,"vw":28.300322},{"c":28.77,"h":28.87,"l":28.08,"n":15892,"o":28.21,"t":"2026-05-13T04:00:00Z","v":747430,"vw":28.650034},{"c":28.73,"h":29.18,"l":28.32,"n":15626,"o":28.9,"t":"2026-05-14T04:00:00Z","v":681870,"vw":28.7298},{"c":28.17,"h":28.65,"l":27.88,"n":10539,"o":28.5,"t":"2026-05-15T04:00:00Z","v":604106,"vw":28.159051},{"c":28.21,"h":28.67,"l":27.75,"n":13778,"o":28.16,"t":"2026-05-18T04:00:00Z","v":757928,"vw":28.212968},{"c":27.73,"h":28.46,"l":27.45,"n":12810,"o":28.46,"t":"2026-05-19T04:00:00Z","v":638214,"vw":27.853956},{"c":28.5,"h":28.85,"l":27.64,"n":14394,"o":27.78,"t":"2026-05-20T04:00:00Z","v":678387,"vw":28.512968},{"c":28.79,"h":28.8,"l":27.685,"n":13700,"o":28.06,"t":"2026-05-21T04:00:00Z","v":522756,"vw":28.510424},{"c":28.14,"h":29.1,"l":28.04,"n":10847,"o":28.69,"t":"2026-05-22T04:00:00Z","v":874540,"vw":28.273165},{"c":28.33,"h":28.46,"l":27.51,"n":14249,"o":28.25,"t":"2026-05-26T04:00:00Z","v":903211,"vw":28.120716},{"c":28.62,"h":28.98,"l":28.325,"n":15749,"o":28.57,"t":"2026-05-27T04:00:00Z","v":934981,"vw":28.685482},{"c":30.42,"h":30.53,"l":28.5475,"n":16846,"o":28.62,"t":"2026-05-28T04:00:00Z","v":987616,"vw":29.821507},{"c":29.4,"h":30.28,"l":28.5,"n":18573,"o":29.09,"t":"2026-05-29T04:00:00Z","v":1434573,"vw":29.457502},{"c":28,"h":29.25,"l":27.51,"n":13465,"o":29.1,"t":"2026-06-01T04:00:00Z","v":853902,"vw":28.178293},{"c":26.51,"h":28.3,"l":26.44,"n":18763,"o":28.2,"t":"2026-06-02T04:00:00Z","v":1101110,"vw":26.988434},{"c":27.68,"h":27.75,"l":26.49,"n":13794,"o":26.51,"t":"2026-06-03T04:00:00Z","v":679270,"vw":27.464397},{"c":28.79,"h":29.32,"l":27.935,"n":12922,"o":28.12,"t":"2026-06-04T04:00:00Z","v":648205,"vw":28.863013},{"c":28.29,"h":29.39,"l":28.13,"n":13952,"o":28.95,"t":"2026-06-05T04:00:00Z","v":561352,"vw":28.430486},{"c":27.44,"h":28.74,"l":27.185,"n":12480,"o":28.66,"t":"2026-06-08T04:00:00Z","v":520724,"vw":27.631587},{"c":28.14,"h":28.45,"l":26.89,"n":20003,"o":27.69,"t":"2026-06-09T04:00:00Z","v":1290557,"vw":27.551766},{"c":28.88,"h":29.04,"l":27.7,"n":14289,"o":28.1,"t":"2026-06-10T04:00:00Z","v":1021779,"vw":28.669603},{"c":28.72,"h":29.1,"l":28.165,"n":23250,"o":28.46,"t":"2026-06-11T04:00:00Z","v":2194818,"vw":28.809363},{"c":29.46,"h":30.2302,"l":28.51,"n":14455,"o":28.8,"t":"2026-06-12T04:00:00Z","v":1141142,"vw":29.577786},{"c":31.82,"h":31.83,"l":29.265,"n":23570,"o":29.69,"t":"2026-06-15T04:00:00Z","v":1651832,"vw":31.045235},{"c":31.84,"h":32.525,"l":31.3,"n":13642,"o":31.98,"t":"2026-06-16T04:00:00Z","v":788114,"vw":31.909868},{"c":33.08,"h":33.77,"l":31.83,"n":14727,"o":32,"t":"2026-06-17T04:00:00Z","v":920551,"vw":33.080807},{"c":34.16,"h":34.45,"l":33.5,"n":16125,"o":33.9,"t":"2026-06-18T04:00:00Z","v":2241621,"vw":34.084186},{"c":35.1,"h":35.53,"l":34.3,"n":20876,"o":34.3,"t":"2026-06-22T04:00:00Z","v":1378981,"vw":35.053947},{"c":35.59,"h":35.8,"l":34.63,"n":12049,"o":34.82,"t":"2026-06-23T04:00:00Z","v":744451,"vw":35.426434},{"c":36.28,"h":36.9,"l":35.32,"n":19068,"o":35.905,"t":"2026-06-24T04:00:00Z","v":1028039,"vw":36.259837},{"c":36.2,"h":37.26,"l":35.7856,"n":14184,"o":36.23,"t":"2026-06-25T04:00:00Z","v":773343,"vw":36.311493},{"c":37.9,"h":38.29,"l":35.9,"n":17879,"o":36.36,"t":"2026-06-26T04:00:00Z","v":3836474,"vw":37.653626},{"c":38.04,"h":38.08,"l":37.2,"n":14833,"o":37.58,"t":"2026-06-29T04:00:00Z","v":771649,"vw":37.849794},{"c":37.11,"h":38.31,"l":37,"n":15801,"o":38.31,"t":"2026-06-30T04:00:00Z","v":987935,"vw":37.42865},{"c":37.08,"h":38.375,"l":36.35,"n":18026,"o":37.06,"t":"2026-07-01T04:00:00Z","v":1133198,"vw":37.482017},{"c":37.58,"h":37.7,"l":36.52,"n":16428,"o":37.42,"t":"2026-07-02T04:00:00Z","v":791190,"vw":37.317602},{"c":37.39,"h":37.69,"l":36.77,"n":13500,"o":37.17,"t":"2026-07-06T04:00:00Z","v":476126,"vw":37.360386},{"c":44.01,"h":44.09,"l":39.375,"n":40153,"o":39.375,"t":"2026-07-07T04:00:00Z","v":2777237,"vw":42.71908},{"c":42.76,"h":44,"l":42.52,"n":24670,"o":43.465,"t":"2026-07-08T04:00:00Z","v":1618671,"vw":43.104038},{"c":42.79,"h":43.17,"l":41.96,"n":12397,"o":42.58,"t":"2026-07-09T04:00:00Z","v":520189,"vw":42.586999},{"c":41.23,"h":42.93,"l":40.26,"n":19585,"o":42.93,"t":"2026-07-10T04:00:00Z","v":1133966,"vw":41.159503},{"c":40.55,"h":41.1,"l":39.43,"n":15642,"o":40.67,"t":"2026-07-13T04:00:00Z","v":714009,"vw":40.312638},{"c":39.92,"h":40.54,"l":39.49,"n":12744,"o":40.48,"t":"2026-07-14T04:00:00Z","v":673011,"vw":39.990034},{"c":39.87,"h":40.15,"l":38.98,"n":12584,"o":39.54,"t":"2026-07-15T04:00:00Z","v":625088,"vw":39.841881},{"c":38.72,"h":39.7,"l":38.26,"n":16938,"o":39.7,"t":"2026-07-16T04:00:00Z","v":726998,"vw":38.767582},{"c":39.61,"h":39.745,"l":38.01,"n":15666,"o":38.02,"t":"2026-07-17T04:00:00Z","v":773993,"vw":39.271251},{"c":40.06,"h":40.5,"l":39.69,"n":12332,"o":39.69,"t":"2026-07-20T04:00:00Z","v":635547,"vw":40.088304},{"c":37.36,"h":39.37,"l":35.63,"n":34382,"o":35.8,"t":"2026-07-21T04:00:00Z","v":3403781,"vw":37.717153},{"c":36.05,"h":37.36,"l":35.8,"n":15842,"o":37.36,"t":"2026-07-22T04:00:00Z","v":903048,"vw":36.314283},{"c":36.28,"h":36.68,"l":35.09,"n":13477,"o":35.135,"t":"2026-07-23T04:00:00Z","v":778109,"vw":36.234706},{"c":36.36,"h":36.675,"l":35.61,"n":18324,"o":36.46,"t":"2026-07-24T04:00:00Z","v":890134,"vw":36.212},{"c":36.97,"h":38.74,"l":36.225,"n":22022,"o":37.04,"t":"2026-07-27T04:00:00Z","v":992637,"vw":37.452491},{"c":35.99,"h":37.56,"l":35.24,"n":13990,"o":37.49,"t":"2026-07-28T04:00:00Z","v":834968,"vw":35.935658},{"c":35.01,"h":36.365,"l":34.865,"n":16108,"o":35.83,"t":"2026-07-29T04:00:00Z","v":1155047,"vw":35.149918},{"c":32.75,"h":33.5,"l":29.15,"n":32697,"o":29.48,"t":"2026-07-30T04:00:00Z","v":3134547,"vw":32.414387},{"c":30.02,"h":33.34,"l":29.94,"n":30988,"o":33.34,"t":"2026-07-31T04:00:00Z","v":2102104,"vw":30.876142},{"c":30.54,"h":30.94,"l":29.32,"n":21432,"o":30.78,"t":"2026-08-03T04:00:00Z","v":1189438,"vw":30.46902},{"c":31.6,"h":31.755,"l":30.23,"n":17926,"o":31.04,"t":"2026-08-04T04:00:00Z","v":1072363,"vw":31.202271},{"c":31.72,"h":32.3,"l":31.29,"n":14627,"o":31.99,"t":"2026-08-05T04:00:00Z","v":915665,"vw":31.659176},{"c":31.95,"h":32.57,"l":31.44,"n":15356,"o":31.44,"t":"2026-08-06T04:00:00Z","v":1188230,"vw":32.034478},{"c":32.27,"h":32.61,"l":31.545,"n":16896,"o":32.32,"t":"2026-08-07T04:00:00Z","v":1399695,"vw":32.101067},{"c":32.59,"h":33.1,"l":31.71,"n":16060,"o":31.87,"t":"2026-08-10T04:00:00Z","v":1071569,"vw":32.59374},{"c":32.69,"h":33.61,"l":32.22,"n":14737,"o":33.05,"t":"2026-08-11T04:00:00Z","v":938779,"vw":32.953709},{"c":34.21,"h":34.31,"l":32.33,"n":16403,"o":32.74,"t":"2026-08-12T04:00:00Z","v":1223134,"vw":33.959261},{"c":33.47,"h":34.65,"l":33.31,"n":13631,"o":34.35,"t":"2026-08-13T04:00:00Z","v":939151,"vw":33.626904},{"c":33.56,"h":33.81,"l":32.48,"n":14961,"o":33.1,"t":"2026-08-14T04:00:00Z","v":1124508,"vw":33.162781},{"c":33.63,"h":33.985,"l":33.22,"n":15222,"o":33.66,"t":"2026-08-17T04:00:00Z","v":969210,"vw":33.683432},{"c":34.4,"h":34.83,"l":33.46,"n":16252,"o":33.53,"t":"2026-08-18T04:00:00Z","v":1187871,"vw":34.409965},{"c":35.12,"h":35.98,"l":34.57,"n":14775,"o":35.4,"t":"2026-08-19T04:00:00Z","v":1690439,"vw":35.309048},{"c":33.63,"h":35.085,"l":33.61,"n":12270,"o":34.64,"t":"2026-08-20T04:00:00Z","v":697470,"vw":33.872621},{"c":33.09,"h":34.085,"l":32.95,"n":11163,"o":33.62,"t":"2026-08-21T04:00:00Z","v":577581,"vw":33.281001},{"c":32.64,"h":33.25,"l":32.61,"n":14504,"o":33.25,"t":"2026-08-24T04:00:00Z","v":635757,"vw":32.803227},{"c":33.9,"h":34.26,"l":32.84,"n":12461,"o":32.85,"t":"2026-08-25T04:00:00Z","v":742136,"vw":33.824711},{"c":33.99,"h":34.43,"l":33.24,"n":10002,"o":33.84,"t":"2026-08-26T04:00:00Z","v":812063,"vw":33.994678},{"c":34.28,"h":34.805,"l":33.605,"n":14019,"o":33.94,"t":"2026-08-27T04:00:00Z","v":1001456,"vw":34.286317},{"c":33.32,"h":34.36,"l":33.27,"n":10030,"o":33.94,"t":"2026-08-28T04:00:00Z","v":519544,"vw":33.458039},{"c":33.68,"h":33.865,"l":32.9275,"n":11202,"o":33.09,"t":"2026-08-31T04:00:00Z","v":1109664,"vw":33.55781},{"c":34.21,"h":34.34,"l":33.21,"n":10291,"o":33.6,"t":"2026-09-01T04:00:00Z","v":926709,"vw":34.026242},{"c":34.13,"h":34.93,"l":33.535,"n":11414,"o":34.49,"t":"2026-09-02T04:00:00Z","v":771615,"vw":34.134261},{"c":33.13,"h":34.39,"l":32.95,"n":8572,"o":34.28,"t":"2026-09-03T04:00:00Z","v":516055,"vw":33.282684},{"c":33.1,"h":33.5,"l":32.92,"n":9572,"o":33.13,"t":"2026-09-04T04:00:00Z","v":480162,"vw":33.133428},{"c":33.55,"h":33.93,"l":32.23,"n":12389,"o":32.53,"t":"2026-09-08T04:00:00Z","v":816269,"vw":33.551133},{"c":34.63,"h":35.375,"l":33.14,"n":18426,"o":33.14,"t":"2026-09-09T04:00:00Z","v":1024263,"vw":34.835622},{"c":33.64,"h":35.28,"l":33.21,"n":12507,"o":34.26,"t":"2026-09-10T04:00:00Z","v":720157,"vw":33.590173},{"c":33.6,"h":34.28,"l":33.32,"n":11066,"o":33.94,"t":"2026-09-11T04:00:00Z","v":750192,"vw":33.740596},{"c":33.22,"h":34.355,"l":32.885,"n":11656,"o":33.83,"t":"2026-09-14T04:00:00Z","v":794410,"vw":33.277104},{"c":32.81,"h":33.48,"l":32.215,"n":16631,"o":33.23,"t":"2026-09-15T04:00:00Z","v":1354063,"vw":32.848769},{"c":32.95,"h":33.75,"l":32.735,"n":11842,"o":32.89,"t":"2026-09-16T04:00:00Z","v":863320,"vw":33.236169},{"c":33.61,"h":34.295,"l":33.19,"n":10892,"o":33.42,"t":"2026-09-17T04:00:00Z","v":956400,"vw":33.711731},{"c":33.07,"h":33.3999,"l":32.77,"n":10044,"o":33.29,"t":"2026-09-18T04:00:00Z","v":1566179,"vw":33.06956},{"c":33.95,"h":34.135,"l":33.3,"n":12472,"o":33.7,"t":"2026-09-21T04:00:00Z","v":884534,"vw":33.82536},{"c":34.97,"h":35.36,"l":33.875,"n":16068,"o":34.19,"t":"2026-09-22T04:00:00Z","v":1170442,"vw":34.869733},{"c":34.19,"h":35.09,"l":34.09,"n":11864,"o":34.85,"t":"2026-09-23T04:00:00Z","v":752218,"vw":34.31098},{"c":32.9,"h":34.125,"l":31.37,"n":20483,"o":34.02,"t":"2026-09-24T04:00:00Z","v":1634269,"vw":32.744187},{"c":32.58,"h":33.33,"l":32.54,"n":12354,"o":32.93,"t":"2026-09-25T04:00:00Z","v":996527,"vw":32.818369},{"c":33.42,"h":34.115,"l":32.35,"n":11557,"o":32.53,"t":"2026-09-28T04:00:00Z","v":1347516,"vw":33.477039},{"c":33.3,"h":33.545,"l":32.695,"n":8278,"o":33.21,"t":"2026-09-29T04:00:00Z","v":416436,"vw":33.225375},{"c":33.25,"h":34.0601,"l":33.2,"n":10938,"o":33.67,"t":"2026-09-30T04:00:00Z","v":1548475,"vw":33.421284},{"c":32.48,"h":33.73,"l":32.424,"n":15199,"o":33.25,"t":"2026-10-01T04:00:00Z","v":1703772,"vw":32.731541},{"c":31.8,"h":32.82,"l":31.65,"n":10635,"o":32.82,"t":"2026-10-02T04:00:00Z","v":569963,"vw":31.959752},{"c":31.25,"h":31.76,"l":30.78,"n":11260,"o":31.65,"t":"2026-10-05T04:00:00Z","v":808749,"vw":31.201},{"c":31.72,"h":32.03,"l":30.79,"n":17686,"o":31.49,"t":"2026-10-06T04:00:00Z","v":1278374,"vw":31.658496},{"c":31.79,"h":32.27,"l":31.0701,"n":12242,"o":31.37,"t":"2026-10-07T04:00:00Z","v":1673025,"vw":31.810822},{"c":31.92,"h":32.315,"l":31.16,"n":14770,"o":31.46,"t":"2026-10-08T04:00:00Z","v":2078665,"vw":31.912118},{"c":31.81,"h":32.15,"l":31.52,"n":12689,"o":31.85,"t":"2026-10-09T04:00:00Z","v":835703,"vw":31.85035},{"c":30.82,"h":32.22,"l":30.69,"n":8461,"o":31.84,"t":"2026-10-12T04:00:00Z","v":647863,"vw":31.124579},{"c":30.21,"h":30.99,"l":30.095,"n":12429,"o":30.6,"t":"2026-10-13T04:00:00Z","v":1168670,"vw":30.30003},{"c":30.97,"h":31.11,"l":29.67,"n":14049,"o":30.07,"t":"2026-10-14T04:00:00Z","v":930914,"vw":30.686626},{"c":32.32,"h":32.84,"l":31.35,"n":22752,"o":31.7,"t":"2026-10-15T04:00:00Z","v":2048424,"vw":32.229038},{"c":31.32,"h":32.515,"l":31.16,"n":12259,"o":32.35,"t":"2026-10-16T04:00:00Z","v":952700,"vw":31.578935},{"c":34.9,"h":35.025,"l":31.61,"n":27401,"o":31.61,"t":"2026-10-19T04:00:00Z","v":1973764,"vw":34.172915},{"c":36.64,"h":37,"l":35.02,"n":19011,"o":35.04,"t":"2026-10-20T04:00:00Z","v":1518893,"vw":36.254483},{"c":37.18,"h":37.585,"l":36.455,"n":14190,"o":36.62,"t":"2026-10-21T04:00:00Z","v":849939,"vw":37.19716},{"c":37.19,"h":37.74,"l":36.35,"n":13604,"o":37.22,"t":"2026-10-22T04:00:00Z","v":931125,"vw":37.063227}],"volatilityBars":[{"c":33.5,"h":33.85,"l":33.5,"n":19,"o":33.85,"t":"2026-09-21T13:00:00Z","v":1431,"vw":33.624178},{"c":33.99,"h":33.99,"l":33.99,"n":39,"o":33.99,"t":"2026-09-21T13:15:00Z","v":2216,"vw":33.99},{"c":33.695,"h":33.7,"l":33.3,"n":189,"o":33.7,"t":"2026-09-21T13:30:00Z","v":16291,"vw":33.613911},{"c":33.52,"h":33.81,"l":33.48,"n":104,"o":33.805,"t":"2026-09-21T13:45:00Z","v":3995,"vw":33.704483},{"c":33.6,"h":33.71,"l":33.48,"n":233,"o":33.52,"t":"2026-09-21T14:00:00Z","v":8164,"vw":33.609933},{"c":33.56,"h":33.7,"l":33.5,"n":284,"o":33.67,"t":"2026-09-21T14:15:00Z","v":12845,"vw":33.650484},{"c":33.74,"h":33.785,"l":33.47,"n":298,"o":33.545,"t":"2026-09-21T14:30:00Z","v":15311,"vw":33.661446},{"c":33.7925,"h":33.93,"l":33.55,"n":569,"o":33.72,"t":"2026-09-21T14:45:00Z","v":51082,"vw":33.74196},{"c":33.78,"h":34,"l":33.695,"n":773,"o":33.81,"t":"2026-09-21T15:00:00Z","v":62810,"vw":33.836924},{"c":33.968,"h":34.075,"l":33.79,"n":497,"o":33.81,"t":"2026-09-21T15:15:00Z","v":27584,"vw":33.956568},{"c":34.04,"h":34.07,"l":33.96,"n":273,"o":33.96,"t":"2026-09-21T15:30:00Z","v":8315,"vw":34.017629},{"c":33.94,"h":34.135,"l":33.935,"n":530,"o":34.04,"t":"2026-09-21T15:45:00Z","v":20977,"vw":34.004494},{"c":33.67,"h":33.95,"l":33.62,"n":360,"o":33.92,"t":"2026-09-21T16:00:00Z","v":14370,"vw":33.806236},{"c":33.77,"h":33.77,"l":33.64,"n":331,"o":33.71,"t":"2026-09-21T16:15:00Z","v":9477,"vw":33.70886},{"c":33.65,"h":33.79,"l":33.64,"n":460,"o":33.79,"t":"2026-09-21T16:30:00Z","v":31266,"vw":33.72456},{"c":33.52,"h":33.65,"l":33.47,"n":277,"o":33.65,"t":"2026-09-21T16:45:00Z","v":7731,"vw":33.562041},{"c":33.57,"h":33.6,"l":33.43,"n":303,"o":33.47,"t":"2026-09-21T17:00:00Z","v":10220,"vw":33.513059},{"c":33.45,"h":33.58,"l":33.45,"n":237,"o":33.54,"t":"2026-09-21T17:15:00Z","v":11049,"vw":33.51101},{"c":33.485,"h":33.56,"l":33.38,"n":305,"o":33.45,"t":"2026-09-21T17:30:00Z","v":8218,"vw":33.477426},{"c":33.51,"h":33.525,"l":33.45,"n":197,"o":33.485,"t":"2026-09-21T17:45:00Z","v":6443,"vw":33.487873},{"c":33.56,"h":33.71,"l":33.52,"n":307,"o":33.55,"t":"2026-09-21T18:00:00Z","v":12529,"vw":33.591729},{"c":33.57,"h":33.6,"l":33.5,"n":221,"o":33.54,"t":"2026-09-21T18:15:00Z","v":5298,"vw":33.559104},{"c":33.55,"h":33.56,"l":33.48,"n":230,"o":33.55,"t":"2026-09-21T18:30:00Z","v":7307,"vw":33.528093},{"c":33.58,"h":33.595,"l":33.53,"n":234,"o":33.54,"t":"2026-09-21T18:45:00Z","v":7182,"vw":33.557164},{"c":33.81,"h":33.945,"l":33.42,"n":533,"o":33.57,"t":"2026-09-21T19:00:00Z","v":50750,"vw":33.676239},{"c":33.905,"h":33.99,"l":33.785,"n":797,"o":33.825,"t":"2026-09-21T19:15:00Z","v":48587,"vw":33.914315},{"c":33.81,"h":33.93,"l":33.81,"n":670,"o":33.93,"t":"2026-09-21T19:30:00Z","v":25325,"vw":33.857878},{"c":33.94,"h":34.08,"l":33.78,"n":2138,"o":33.85,"t":"2026-09-21T19:45:00Z","v":123477,"vw":33.938149},{"c":33.95,"h":33.95,"l":33.95,"n":26,"o":33.95,"t":"2026-09-21T20:00:00Z","v":198900,"vw":33.95},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-09-21T20:45:00Z","v":484,"vw":33.79},{"c":34.4294,"h":34.4294,"l":34.4294,"n":1,"o":34.4294,"t":"2026-09-22T11:15:00Z","v":200,"vw":34.4294},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-09-22T13:15:00Z","v":199,"vw":34.2},{"c":34.295,"h":34.85,"l":33.875,"n":66,"o":34.19,"t":"2026-09-22T13:30:00Z","v":6075,"vw":34.211526},{"c":34.67,"h":34.98,"l":34.47,"n":282,"o":34.47,"t":"2026-09-22T13:45:00Z","v":12077,"vw":34.781872},{"c":34.34,"h":34.76,"l":34.29,"n":167,"o":34.76,"t":"2026-09-22T14:00:00Z","v":6380,"vw":34.546992},{"c":34.255,"h":34.5,"l":34.23,"n":510,"o":34.305,"t":"2026-09-22T14:15:00Z","v":44739,"vw":34.41666},{"c":34.5,"h":34.58,"l":34.24,"n":414,"o":34.26,"t":"2026-09-22T14:30:00Z","v":31580,"vw":34.461815},{"c":34.63,"h":34.67,"l":34.47,"n":383,"o":34.515,"t":"2026-09-22T14:45:00Z","v":17682,"vw":34.556867},{"c":34.82,"h":34.855,"l":34.547,"n":867,"o":34.635,"t":"2026-09-22T15:00:00Z","v":68571,"vw":34.66569},{"c":34.85,"h":34.88,"l":34.75,"n":434,"o":34.87,"t":"2026-09-22T15:15:00Z","v":15329,"vw":34.804726},{"c":34.78,"h":34.92,"l":34.6,"n":409,"o":34.89,"t":"2026-09-22T15:30:00Z","v":16652,"vw":34.739589},{"c":34.59,"h":34.76,"l":34.52,"n":335,"o":34.76,"t":"2026-09-22T15:45:00Z","v":11552,"vw":34.626856},{"c":34.54,"h":34.67,"l":34.53,"n":405,"o":34.59,"t":"2026-09-22T16:00:00Z","v":17864,"vw":34.602821},{"c":34.53,"h":34.6,"l":34.44,"n":310,"o":34.53,"t":"2026-09-22T16:15:00Z","v":10922,"vw":34.534977},{"c":34.72,"h":34.77,"l":34.5763,"n":329,"o":34.6,"t":"2026-09-22T16:30:00Z","v":12434,"vw":34.648179},{"c":34.88,"h":34.8925,"l":34.59,"n":490,"o":34.71,"t":"2026-09-22T16:45:00Z","v":30336,"vw":34.721562},{"c":34.75,"h":34.98,"l":34.73,"n":451,"o":34.85,"t":"2026-09-22T17:00:00Z","v":35389,"vw":34.887336},{"c":34.73,"h":34.85,"l":34.55,"n":524,"o":34.79,"t":"2026-09-22T17:15:00Z","v":31580,"vw":34.659731},{"c":34.81,"h":34.85,"l":34.71,"n":439,"o":34.735,"t":"2026-09-22T17:30:00Z","v":22167,"vw":34.793509},{"c":35,"h":35.01,"l":34.7796,"n":653,"o":34.81,"t":"2026-09-22T17:45:00Z","v":32750,"vw":34.869471},{"c":34.94,"h":35.085,"l":34.92,"n":404,"o":35,"t":"2026-09-22T18:00:00Z","v":19311,"vw":34.997304},{"c":34.84,"h":35.01,"l":34.84,"n":365,"o":34.94,"t":"2026-09-22T18:15:00Z","v":19202,"vw":34.950022},{"c":34.76,"h":34.89,"l":34.74,"n":370,"o":34.82,"t":"2026-09-22T18:30:00Z","v":12790,"vw":34.813272},{"c":34.96,"h":34.96,"l":34.72,"n":491,"o":34.75,"t":"2026-09-22T18:45:00Z","v":24903,"vw":34.856962},{"c":35.11,"h":35.25,"l":34.91,"n":934,"o":34.93,"t":"2026-09-22T19:00:00Z","v":86849,"vw":35.102453},{"c":35.1,"h":35.17,"l":34.965,"n":903,"o":35.12,"t":"2026-09-22T19:15:00Z","v":74923,"vw":35.044335},{"c":35.21,"h":35.36,"l":35.005,"n":1389,"o":35.1,"t":"2026-09-22T19:30:00Z","v":71629,"vw":35.153222},{"c":34.98,"h":35.21,"l":34.89,"n":2984,"o":35.21,"t":"2026-09-22T19:45:00Z","v":156042,"vw":35.009182},{"c":34.97,"h":34.97,"l":34.97,"n":28,"o":34.97,"t":"2026-09-22T20:00:00Z","v":203195,"vw":34.97},{"c":34.97,"h":35.17,"l":34.65,"n":133,"o":34.65,"t":"2026-09-23T13:15:00Z","v":1002,"vw":35.028696},{"c":34.43,"h":35.09,"l":34.35,"n":186,"o":34.85,"t":"2026-09-23T13:30:00Z","v":25723,"vw":34.678228},{"c":34.69,"h":34.88,"l":34.44,"n":166,"o":34.565,"t":"2026-09-23T13:45:00Z","v":8136,"vw":34.681644},{"c":34.71,"h":34.89,"l":34.64,"n":166,"o":34.725,"t":"2026-09-23T14:00:00Z","v":5937,"vw":34.784861},{"c":34.77,"h":34.8,"l":34.61,"n":286,"o":34.73,"t":"2026-09-23T14:15:00Z","v":13711,"vw":34.713991},{"c":34.39,"h":34.77,"l":34.38,"n":422,"o":34.77,"t":"2026-09-23T14:30:00Z","v":20836,"vw":34.52648},{"c":34.22,"h":34.35,"l":34.1025,"n":446,"o":34.35,"t":"2026-09-23T14:45:00Z","v":25492,"vw":34.19673},{"c":34.35,"h":34.35,"l":34.09,"n":268,"o":34.235,"t":"2026-09-23T15:00:00Z","v":11738,"vw":34.185248},{"c":34.44,"h":34.44,"l":34.245,"n":390,"o":34.34,"t":"2026-09-23T15:15:00Z","v":21165,"vw":34.363898},{"c":34.46,"h":34.585,"l":34.33,"n":600,"o":34.395,"t":"2026-09-23T15:30:00Z","v":38969,"vw":34.404243},{"c":34.49,"h":34.52,"l":34.29,"n":593,"o":34.47,"t":"2026-09-23T15:45:00Z","v":40031,"vw":34.376861},{"c":34.475,"h":34.51,"l":34.41,"n":357,"o":34.46,"t":"2026-09-23T16:00:00Z","v":14135,"vw":34.467696},{"c":34.33,"h":34.53,"l":34.27,"n":368,"o":34.5,"t":"2026-09-23T16:15:00Z","v":17059,"vw":34.421376},{"c":34.45,"h":34.45,"l":34.23,"n":564,"o":34.325,"t":"2026-09-23T16:30:00Z","v":32248,"vw":34.363198},{"c":34.35,"h":34.51,"l":34.265,"n":381,"o":34.46,"t":"2026-09-23T16:45:00Z","v":17371,"vw":34.389668},{"c":34.21,"h":34.35,"l":34.1775,"n":467,"o":34.35,"t":"2026-09-23T17:00:00Z","v":20648,"vw":34.292485},{"c":34.18,"h":34.2,"l":34.13,"n":177,"o":34.2,"t":"2026-09-23T17:15:00Z","v":5553,"vw":34.172419},{"c":34.315,"h":34.32,"l":34.155,"n":341,"o":34.18,"t":"2026-09-23T17:30:00Z","v":9959,"vw":34.226617},{"c":34.39,"h":34.45,"l":34.29,"n":380,"o":34.34,"t":"2026-09-23T17:45:00Z","v":20111,"vw":34.38715},{"c":34.19,"h":34.45,"l":34.19,"n":362,"o":34.42,"t":"2026-09-23T18:00:00Z","v":15406,"vw":34.348805},{"c":34.145,"h":34.215,"l":34.13,"n":324,"o":34.215,"t":"2026-09-23T18:15:00Z","v":10917,"vw":34.163386},{"c":34.14,"h":34.29,"l":34.14,"n":437,"o":34.16,"t":"2026-09-23T18:30:00Z","v":22667,"vw":34.229236},{"c":34.29,"h":34.29,"l":34.11,"n":240,"o":34.21,"t":"2026-09-23T18:45:00Z","v":8518,"vw":34.181891},{"c":34.335,"h":34.34,"l":34.19,"n":381,"o":34.27,"t":"2026-09-23T19:00:00Z","v":20230,"vw":34.277189},{"c":34.37,"h":34.37,"l":34.3,"n":437,"o":34.36,"t":"2026-09-23T19:15:00Z","v":22766,"vw":34.334548},{"c":34.215,"h":34.39,"l":34.1591,"n":442,"o":34.36,"t":"2026-09-23T19:30:00Z","v":17303,"vw":34.317008},{"c":34.17,"h":34.36,"l":34.11,"n":1923,"o":34.21,"t":"2026-09-23T19:45:00Z","v":123193,"vw":34.22415},{"c":34.19,"h":34.19,"l":34.19,"n":18,"o":34.19,"t":"2026-09-23T20:00:00Z","v":152122,"vw":34.19},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-09-24T12:30:00Z","v":353,"vw":34.1},{"c":33.86,"h":34.125,"l":33.8,"n":225,"o":34.05,"t":"2026-09-24T13:30:00Z","v":20148,"vw":33.946433},{"c":33.76,"h":34.06,"l":33.61,"n":430,"o":33.92,"t":"2026-09-24T13:45:00Z","v":102230,"vw":33.792491},{"c":33.71,"h":33.84,"l":33.61,"n":274,"o":33.75,"t":"2026-09-24T14:00:00Z","v":35889,"vw":33.745317},{"c":33.2,"h":33.7,"l":33.14,"n":487,"o":33.7,"t":"2026-09-24T14:15:00Z","v":69987,"vw":33.432708},{"c":32.75,"h":33.375,"l":32.75,"n":528,"o":33.19,"t":"2026-09-24T14:30:00Z","v":35112,"vw":33.04543},{"c":32.25,"h":32.86,"l":32.25,"n":1212,"o":32.75,"t":"2026-09-24T14:45:00Z","v":95640,"vw":32.57528},{"c":32.03,"h":32.4,"l":32.0119,"n":567,"o":32.4,"t":"2026-09-24T15:00:00Z","v":26216,"vw":32.245902},{"c":31.875,"h":32.18,"l":31.82,"n":643,"o":32.15,"t":"2026-09-24T15:15:00Z","v":38346,"vw":31.992266},{"c":31.805,"h":31.985,"l":31.54,"n":1308,"o":31.885,"t":"2026-09-24T15:30:00Z","v":120598,"vw":31.687685},{"c":31.73,"h":32.025,"l":31.73,"n":722,"o":31.87,"t":"2026-09-24T15:45:00Z","v":39217,"vw":31.89756},{"c":31.71,"h":31.82,"l":31.37,"n":1118,"o":31.75,"t":"2026-09-24T16:00:00Z","v":91714,"vw":31.593841},{"c":32.3799,"h":32.58,"l":31.7,"n":1212,"o":31.77,"t":"2026-09-24T16:15:00Z","v":116936,"vw":32.081596},{"c":32.72,"h":32.74,"l":32.1675,"n":583,"o":32.3,"t":"2026-09-24T16:30:00Z","v":44392,"vw":32.596319},{"c":32.64,"h":32.77,"l":32.61,"n":705,"o":32.67,"t":"2026-09-24T16:45:00Z","v":25910,"vw":32.687587},{"c":32.935,"h":33,"l":32.575,"n":870,"o":32.62,"t":"2026-09-24T17:00:00Z","v":28333,"vw":32.822374},{"c":32.88,"h":32.99,"l":32.82,"n":478,"o":32.92,"t":"2026-09-24T17:15:00Z","v":12193,"vw":32.904217},{"c":32.945,"h":33.125,"l":32.855,"n":649,"o":32.88,"t":"2026-09-24T17:30:00Z","v":52865,"vw":33.019536},{"c":33.01,"h":33.045,"l":32.865,"n":371,"o":32.945,"t":"2026-09-24T17:45:00Z","v":10497,"vw":32.963999},{"c":33.2025,"h":33.2025,"l":32.945,"n":261,"o":33.005,"t":"2026-09-24T18:00:00Z","v":13773,"vw":33.044861},{"c":33.13,"h":33.21,"l":33.08,"n":251,"o":33.21,"t":"2026-09-24T18:15:00Z","v":8488,"vw":33.139549},{"c":33.3975,"h":33.565,"l":33.16,"n":634,"o":33.16,"t":"2026-09-24T18:30:00Z","v":31282,"vw":33.381366},{"c":33.37,"h":33.42,"l":33.305,"n":408,"o":33.39,"t":"2026-09-24T18:45:00Z","v":14581,"vw":33.362225},{"c":33.205,"h":33.41,"l":33.115,"n":722,"o":33.375,"t":"2026-09-24T19:00:00Z","v":37026,"vw":33.24751},{"c":33.2,"h":33.35,"l":33.15,"n":706,"o":33.205,"t":"2026-09-24T19:15:00Z","v":41593,"vw":33.222538},{"c":32.855,"h":33.25,"l":32.82,"n":1197,"o":33.2,"t":"2026-09-24T19:30:00Z","v":97612,"vw":32.928416},{"c":32.87,"h":33.04,"l":32.685,"n":2959,"o":32.84,"t":"2026-09-24T19:45:00Z","v":201452,"vw":32.872678},{"c":32.9,"h":32.9,"l":32.9,"n":18,"o":32.9,"t":"2026-09-24T20:00:00Z","v":165970,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":4,"o":32.9,"t":"2026-09-25T11:00:00Z","v":507,"vw":32.9},{"c":32.9,"h":32.9,"l":32.9,"n":2,"o":32.9,"t":"2026-09-25T12:45:00Z","v":119,"vw":32.9},{"c":33.65,"h":33.65,"l":32.55,"n":4,"o":32.55,"t":"2026-09-25T13:15:00Z","v":300,"vw":33.1},{"c":32.95,"h":33.2663,"l":32.71,"n":99,"o":32.93,"t":"2026-09-25T13:30:00Z","v":10531,"vw":32.93304},{"c":32.81,"h":33.11,"l":32.665,"n":282,"o":33.04,"t":"2026-09-25T13:45:00Z","v":15366,"vw":32.896045},{"c":32.85,"h":33.03,"l":32.75,"n":631,"o":32.81,"t":"2026-09-25T14:00:00Z","v":45821,"vw":32.86299},{"c":32.72,"h":32.92,"l":32.65,"n":336,"o":32.79,"t":"2026-09-25T14:15:00Z","v":14371,"vw":32.792211},{"c":32.81,"h":32.81,"l":32.715,"n":303,"o":32.735,"t":"2026-09-25T14:30:00Z","v":12394,"vw":32.784263},{"c":32.83,"h":32.93,"l":32.65,"n":539,"o":32.81,"t":"2026-09-25T14:45:00Z","v":38765,"vw":32.76412},{"c":32.96,"h":33.0716,"l":32.73,"n":460,"o":32.75,"t":"2026-09-25T15:00:00Z","v":24630,"vw":32.959935},{"c":32.87,"h":32.97,"l":32.8,"n":300,"o":32.97,"t":"2026-09-25T15:15:00Z","v":13347,"vw":32.907685},{"c":32.91,"h":32.97,"l":32.88,"n":356,"o":32.94,"t":"2026-09-25T15:30:00Z","v":17899,"vw":32.923068},{"c":32.915,"h":32.98,"l":32.74,"n":303,"o":32.9,"t":"2026-09-25T15:45:00Z","v":14584,"vw":32.870814},{"c":33.09,"h":33.23,"l":32.92,"n":467,"o":32.92,"t":"2026-09-25T16:00:00Z","v":20524,"vw":33.117032},{"c":33.205,"h":33.22,"l":33.06,"n":295,"o":33.11,"t":"2026-09-25T16:15:00Z","v":13064,"vw":33.120717},{"c":33.29,"h":33.33,"l":33.17,"n":376,"o":33.23,"t":"2026-09-25T16:30:00Z","v":16340,"vw":33.247681},{"c":33.195,"h":33.255,"l":33.145,"n":288,"o":33.255,"t":"2026-09-25T16:45:00Z","v":12266,"vw":33.204181},{"c":33.165,"h":33.25,"l":33.12,"n":278,"o":33.19,"t":"2026-09-25T17:00:00Z","v":10487,"vw":33.168169},{"c":33.12,"h":33.165,"l":33.09,"n":443,"o":33.15,"t":"2026-09-25T17:15:00Z","v":20501,"vw":33.126211},{"c":32.97,"h":33.185,"l":32.94,"n":521,"o":33.16,"t":"2026-09-25T17:30:00Z","v":28677,"vw":33.049454},{"c":32.945,"h":32.98,"l":32.91,"n":168,"o":32.965,"t":"2026-09-25T17:45:00Z","v":7724,"vw":32.948694},{"c":32.95,"h":32.99,"l":32.91,"n":273,"o":32.92,"t":"2026-09-25T18:00:00Z","v":10074,"vw":32.948894},{"c":32.84,"h":33.03,"l":32.83,"n":454,"o":32.95,"t":"2026-09-25T18:15:00Z","v":21925,"vw":32.948241},{"c":32.81,"h":32.92,"l":32.79,"n":201,"o":32.86,"t":"2026-09-25T18:30:00Z","v":6374,"vw":32.858868},{"c":32.84,"h":32.845,"l":32.76,"n":330,"o":32.845,"t":"2026-09-25T18:45:00Z","v":10217,"vw":32.798167},{"c":32.935,"h":32.94,"l":32.84,"n":377,"o":32.85,"t":"2026-09-25T19:00:00Z","v":13848,"vw":32.894367},{"c":32.885,"h":32.97,"l":32.85,"n":387,"o":32.96,"t":"2026-09-25T19:15:00Z","v":13893,"vw":32.916365},{"c":32.92,"h":32.935,"l":32.825,"n":700,"o":32.9,"t":"2026-09-25T19:30:00Z","v":27985,"vw":32.878161},{"c":32.57,"h":32.93,"l":32.54,"n":2621,"o":32.93,"t":"2026-09-25T19:45:00Z","v":160367,"vw":32.710357},{"c":32.58,"h":32.58,"l":32.58,"n":22,"o":32.58,"t":"2026-09-25T20:00:00Z","v":126286,"vw":32.58},{"c":32.765,"h":32.885,"l":32.35,"n":354,"o":32.53,"t":"2026-09-28T13:30:00Z","v":14513,"vw":32.583964},{"c":32.725,"h":32.78,"l":32.44,"n":132,"o":32.765,"t":"2026-09-28T13:45:00Z","v":6652,"vw":32.646209},{"c":32.35,"h":32.73,"l":32.35,"n":168,"o":32.725,"t":"2026-09-28T14:00:00Z","v":7893,"vw":32.582815},{"c":32.66,"h":32.69,"l":32.38,"n":116,"o":32.38,"t":"2026-09-28T14:15:00Z","v":6307,"vw":32.518872},{"c":32.6,"h":32.63,"l":32.5,"n":137,"o":32.63,"t":"2026-09-28T14:30:00Z","v":6665,"vw":32.58269},{"c":32.83,"h":32.9,"l":32.61,"n":175,"o":32.65,"t":"2026-09-28T14:45:00Z","v":5437,"vw":32.708659},{"c":32.9,"h":32.93,"l":32.79,"n":235,"o":32.8,"t":"2026-09-28T15:00:00Z","v":9810,"vw":32.837284},{"c":33.25,"h":33.25,"l":32.93,"n":249,"o":32.93,"t":"2026-09-28T15:15:00Z","v":27854,"vw":33.065291},{"c":33.17,"h":33.27,"l":33.14,"n":240,"o":33.25,"t":"2026-09-28T15:30:00Z","v":10498,"vw":33.226005},{"c":33.295,"h":33.32,"l":33.12,"n":213,"o":33.17,"t":"2026-09-28T15:45:00Z","v":6583,"vw":33.200414},{"c":33.285,"h":33.39,"l":33.24,"n":240,"o":33.32,"t":"2026-09-28T16:00:00Z","v":5884,"vw":33.301338},{"c":33.425,"h":33.425,"l":33.23,"n":308,"o":33.25,"t":"2026-09-28T16:15:00Z","v":8055,"vw":33.335513},{"c":33.465,"h":33.57,"l":33.39,"n":240,"o":33.39,"t":"2026-09-28T16:30:00Z","v":7394,"vw":33.480574},{"c":33.62,"h":33.68,"l":33.39,"n":341,"o":33.43,"t":"2026-09-28T16:45:00Z","v":13498,"vw":33.537066},{"c":33.85,"h":33.93,"l":33.525,"n":374,"o":33.6,"t":"2026-09-28T17:00:00Z","v":16131,"vw":33.702365},{"c":33.79,"h":33.855,"l":33.66,"n":290,"o":33.8,"t":"2026-09-28T17:15:00Z","v":12064,"vw":33.759848},{"c":33.765,"h":33.79,"l":33.67,"n":248,"o":33.79,"t":"2026-09-28T17:30:00Z","v":7970,"vw":33.728595},{"c":33.755,"h":33.785,"l":33.7,"n":135,"o":33.785,"t":"2026-09-28T17:45:00Z","v":7597,"vw":33.752483},{"c":34.04,"h":34.115,"l":33.73,"n":372,"o":33.75,"t":"2026-09-28T18:00:00Z","v":26037,"vw":33.987272},{"c":33.7,"h":34.045,"l":33.7,"n":408,"o":34.04,"t":"2026-09-28T18:15:00Z","v":28789,"vw":33.874805},{"c":33.795,"h":33.845,"l":33.61,"n":948,"o":33.725,"t":"2026-09-28T18:30:00Z","v":52113,"vw":33.735958},{"c":33.87,"h":33.92,"l":33.74,"n":449,"o":33.76,"t":"2026-09-28T18:45:00Z","v":28505,"vw":33.837348},{"c":33.82,"h":34.075,"l":33.785,"n":500,"o":33.89,"t":"2026-09-28T19:00:00Z","v":29342,"vw":33.939058},{"c":33.88,"h":33.94,"l":33.8,"n":561,"o":33.87,"t":"2026-09-28T19:15:00Z","v":21851,"vw":33.870263},{"c":33.56,"h":33.87,"l":33.56,"n":687,"o":33.86,"t":"2026-09-28T19:30:00Z","v":24287,"vw":33.690842},{"c":33.43,"h":33.57,"l":33.36,"n":2039,"o":33.56,"t":"2026-09-28T19:45:00Z","v":113018,"vw":33.447176},{"c":33.42,"h":33.42,"l":33.42,"n":35,"o":33.42,"t":"2026-09-28T20:00:00Z","v":334596,"vw":33.42},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-09-29T11:30:00Z","v":2000,"vw":33.6},{"c":33.26,"h":33.545,"l":33.21,"n":204,"o":33.21,"t":"2026-09-29T13:30:00Z","v":13029,"vw":33.296359},{"c":33.29,"h":33.37,"l":33.22,"n":95,"o":33.23,"t":"2026-09-29T13:45:00Z","v":2359,"vw":33.280909},{"c":33.03,"h":33.365,"l":32.9501,"n":103,"o":33.365,"t":"2026-09-29T14:00:00Z","v":8874,"vw":33.215245},{"c":32.89,"h":33.125,"l":32.78,"n":134,"o":33.125,"t":"2026-09-29T14:15:00Z","v":10325,"vw":32.962338},{"c":32.89,"h":32.91,"l":32.83,"n":64,"o":32.89,"t":"2026-09-29T14:30:00Z","v":2381,"vw":32.872308},{"c":32.87,"h":32.93,"l":32.83,"n":112,"o":32.87,"t":"2026-09-29T14:45:00Z","v":4726,"vw":32.878989},{"c":32.83,"h":32.93,"l":32.8,"n":180,"o":32.88,"t":"2026-09-29T15:00:00Z","v":8118,"vw":32.855767},{"c":32.83,"h":32.83,"l":32.695,"n":153,"o":32.81,"t":"2026-09-29T15:15:00Z","v":7686,"vw":32.768934},{"c":32.8,"h":32.9,"l":32.79,"n":112,"o":32.8,"t":"2026-09-29T15:30:00Z","v":4960,"vw":32.849943},{"c":32.84,"h":32.88,"l":32.8,"n":144,"o":32.8001,"t":"2026-09-29T15:45:00Z","v":3879,"vw":32.829972},{"c":32.845,"h":32.88,"l":32.81,"n":56,"o":32.82,"t":"2026-09-29T16:00:00Z","v":1928,"vw":32.840714},{"c":32.83,"h":32.87,"l":32.81,"n":78,"o":32.855,"t":"2026-09-29T16:15:00Z","v":3116,"vw":32.828785},{"c":32.84,"h":32.89,"l":32.84,"n":62,"o":32.87,"t":"2026-09-29T16:30:00Z","v":1736,"vw":32.87},{"c":32.985,"h":32.985,"l":32.9301,"n":81,"o":32.97,"t":"2026-09-29T16:45:00Z","v":1851,"vw":32.960311},{"c":32.935,"h":33.01,"l":32.93,"n":224,"o":33.005,"t":"2026-09-29T17:00:00Z","v":6748,"vw":32.968449},{"c":32.965,"h":32.965,"l":32.9,"n":113,"o":32.93,"t":"2026-09-29T17:15:00Z","v":3882,"vw":32.927568},{"c":33.05,"h":33.11,"l":33,"n":230,"o":33,"t":"2026-09-29T17:30:00Z","v":10652,"vw":33.04215},{"c":32.96,"h":33.02,"l":32.94,"n":130,"o":33.02,"t":"2026-09-29T17:45:00Z","v":4552,"vw":32.979706},{"c":33.14,"h":33.14,"l":32.935,"n":334,"o":32.965,"t":"2026-09-29T18:00:00Z","v":11278,"vw":33.030445},{"c":33.22,"h":33.22,"l":33.11,"n":393,"o":33.12,"t":"2026-09-29T18:15:00Z","v":22697,"vw":33.149311},{"c":33.34,"h":33.375,"l":33.23,"n":515,"o":33.24,"t":"2026-09-29T18:30:00Z","v":34965,"vw":33.302435},{"c":33.36,"h":33.37,"l":33.3,"n":265,"o":33.34,"t":"2026-09-29T18:45:00Z","v":11938,"vw":33.31263},{"c":33.35,"h":33.415,"l":33.34,"n":210,"o":33.375,"t":"2026-09-29T19:00:00Z","v":3861,"vw":33.366688},{"c":33.43,"h":33.475,"l":33.33,"n":453,"o":33.35,"t":"2026-09-29T19:15:00Z","v":16716,"vw":33.431289},{"c":33.41,"h":33.54,"l":33.395,"n":568,"o":33.45,"t":"2026-09-29T19:30:00Z","v":18240,"vw":33.43787},{"c":33.3,"h":33.45,"l":33.28,"n":1544,"o":33.41,"t":"2026-09-29T19:45:00Z","v":58156,"vw":33.36657},{"c":33.3,"h":33.3,"l":33.3,"n":33,"o":33.3,"t":"2026-09-29T20:00:00Z","v":105277,"vw":33.3},{"c":33.475,"h":33.67,"l":33.2,"n":99,"o":33.67,"t":"2026-09-30T13:30:00Z","v":11124,"vw":33.600302},{"c":33.41,"h":33.69,"l":33.4,"n":163,"o":33.54,"t":"2026-09-30T13:45:00Z","v":12161,"vw":33.529858},{"c":33.465,"h":33.55,"l":33.32,"n":350,"o":33.405,"t":"2026-09-30T14:00:00Z","v":18463,"vw":33.433806},{"c":33.59,"h":33.6675,"l":33.42,"n":325,"o":33.46,"t":"2026-09-30T14:15:00Z","v":17395,"vw":33.526336},{"c":33.61,"h":33.72,"l":33.55,"n":228,"o":33.57,"t":"2026-09-30T14:30:00Z","v":8429,"vw":33.651979},{"c":33.84,"h":33.86,"l":33.6,"n":266,"o":33.6,"t":"2026-09-30T14:45:00Z","v":9179,"vw":33.759248},{"c":33.815,"h":33.83,"l":33.76,"n":215,"o":33.82,"t":"2026-09-30T15:00:00Z","v":5851,"vw":33.792355},{"c":34.0149,"h":34.0601,"l":33.74,"n":294,"o":33.82,"t":"2026-09-30T15:15:00Z","v":11702,"vw":33.900406},{"c":33.735,"h":34.04,"l":33.69,"n":319,"o":34,"t":"2026-09-30T15:30:00Z","v":12529,"vw":33.95433},{"c":34.03,"h":34.03,"l":33.7,"n":180,"o":33.735,"t":"2026-09-30T15:45:00Z","v":6023,"vw":33.826636},{"c":33.72,"h":34,"l":33.72,"n":289,"o":34,"t":"2026-09-30T16:00:00Z","v":8121,"vw":33.875959},{"c":33.74,"h":33.75,"l":33.63,"n":342,"o":33.73,"t":"2026-09-30T16:15:00Z","v":15499,"vw":33.702174},{"c":33.675,"h":33.73,"l":33.62,"n":468,"o":33.72,"t":"2026-09-30T16:30:00Z","v":29968,"vw":33.695911},{"c":33.67,"h":33.675,"l":33.61,"n":288,"o":33.65,"t":"2026-09-30T16:45:00Z","v":8121,"vw":33.641106},{"c":33.655,"h":33.675,"l":33.58,"n":183,"o":33.66,"t":"2026-09-30T17:00:00Z","v":4671,"vw":33.64079},{"c":33.51,"h":33.635,"l":33.51,"n":168,"o":33.63,"t":"2026-09-30T17:15:00Z","v":5799,"vw":33.573667},{"c":33.68,"h":33.75,"l":33.56,"n":236,"o":33.56,"t":"2026-09-30T17:30:00Z","v":7498,"vw":33.651737},{"c":33.66,"h":33.665,"l":33.58,"n":264,"o":33.63,"t":"2026-09-30T17:45:00Z","v":6376,"vw":33.637532},{"c":33.63,"h":33.675,"l":33.59,"n":245,"o":33.62,"t":"2026-09-30T18:00:00Z","v":9600,"vw":33.637406},{"c":33.67,"h":33.71,"l":33.65,"n":272,"o":33.65,"t":"2026-09-30T18:15:00Z","v":7288,"vw":33.682359},{"c":33.64,"h":33.7,"l":33.64,"n":371,"o":33.67,"t":"2026-09-30T18:30:00Z","v":13994,"vw":33.680788},{"c":33.5,"h":33.64,"l":33.5,"n":379,"o":33.63,"t":"2026-09-30T18:45:00Z","v":16382,"vw":33.552176},{"c":33.6,"h":33.6,"l":33.47,"n":439,"o":33.51,"t":"2026-09-30T19:00:00Z","v":16810,"vw":33.531273},{"c":33.48,"h":33.7,"l":33.46,"n":710,"o":33.6,"t":"2026-09-30T19:15:00Z","v":39775,"vw":33.585361},{"c":33.32,"h":33.51,"l":33.3,"n":698,"o":33.48,"t":"2026-09-30T19:30:00Z","v":28821,"vw":33.435353},{"c":33.24,"h":33.54,"l":33.23,"n":1897,"o":33.32,"t":"2026-09-30T19:45:00Z","v":100695,"vw":33.344057},{"c":33.21,"h":33.25,"l":33.21,"n":29,"o":33.25,"t":"2026-09-30T20:00:00Z","v":393147,"vw":33.249976},{"c":33.2,"h":33.3,"l":33.2,"n":18,"o":33.25,"t":"2026-10-01T12:00:00Z","v":1007,"vw":33.241667},{"c":33.31,"h":33.31,"l":33.31,"n":8,"o":33.31,"t":"2026-10-01T12:45:00Z","v":302,"vw":33.31},{"c":33.415,"h":33.73,"l":32.925,"n":363,"o":33.25,"t":"2026-10-01T13:30:00Z","v":25193,"vw":33.412548},{"c":33.395,"h":33.55,"l":33.23,"n":312,"o":33.39,"t":"2026-10-01T13:45:00Z","v":12973,"vw":33.379225},{"c":33.44,"h":33.5,"l":33.245,"n":243,"o":33.34,"t":"2026-10-01T14:00:00Z","v":9141,"vw":33.385866},{"c":33.32,"h":33.53,"l":33.3,"n":475,"o":33.51,"t":"2026-10-01T14:15:00Z","v":15139,"vw":33.395097},{"c":33.085,"h":33.275,"l":33.035,"n":336,"o":33.23,"t":"2026-10-01T14:30:00Z","v":13176,"vw":33.167363},{"c":33.23,"h":33.2925,"l":33.085,"n":435,"o":33.09,"t":"2026-10-01T14:45:00Z","v":16583,"vw":33.167754},{"c":33.225,"h":33.23,"l":33.155,"n":407,"o":33.23,"t":"2026-10-01T15:00:00Z","v":14932,"vw":33.193335},{"c":33.08,"h":33.27,"l":33.07,"n":461,"o":33.2,"t":"2026-10-01T15:15:00Z","v":16418,"vw":33.181792},{"c":33.01,"h":33.11,"l":32.835,"n":485,"o":33.05,"t":"2026-10-01T15:30:00Z","v":20543,"vw":32.971126},{"c":32.825,"h":33.29,"l":32.79,"n":740,"o":33.005,"t":"2026-10-01T15:45:00Z","v":51855,"vw":33.105181},{"c":32.93,"h":32.98,"l":32.7,"n":1055,"o":32.835,"t":"2026-10-01T16:00:00Z","v":73029,"vw":32.820576},{"c":32.66,"h":33.05,"l":32.64,"n":909,"o":32.94,"t":"2026-10-01T16:15:00Z","v":132694,"vw":32.830506},{"c":32.775,"h":32.79,"l":32.64,"n":386,"o":32.66,"t":"2026-10-01T16:30:00Z","v":19740,"vw":32.758236},{"c":32.62,"h":32.82,"l":32.6,"n":376,"o":32.745,"t":"2026-10-01T16:45:00Z","v":14135,"vw":32.741805},{"c":32.73,"h":32.835,"l":32.51,"n":328,"o":32.585,"t":"2026-10-01T17:00:00Z","v":18242,"vw":32.667331},{"c":32.86,"h":32.905,"l":32.73,"n":361,"o":32.73,"t":"2026-10-01T17:15:00Z","v":15659,"vw":32.807317},{"c":32.78,"h":32.94,"l":32.69,"n":614,"o":32.9,"t":"2026-10-01T17:30:00Z","v":23645,"vw":32.797501},{"c":32.625,"h":32.795,"l":32.625,"n":314,"o":32.795,"t":"2026-10-01T17:45:00Z","v":13960,"vw":32.705184},{"c":32.71,"h":32.85,"l":32.55,"n":386,"o":32.57,"t":"2026-10-01T18:00:00Z","v":17239,"vw":32.636962},{"c":32.87,"h":32.9,"l":32.7508,"n":223,"o":32.78,"t":"2026-10-01T18:15:00Z","v":11283,"vw":32.825875},{"c":32.74,"h":32.885,"l":32.74,"n":303,"o":32.855,"t":"2026-10-01T18:30:00Z","v":11578,"vw":32.834575},{"c":32.73,"h":32.775,"l":32.655,"n":317,"o":32.71,"t":"2026-10-01T18:45:00Z","v":11945,"vw":32.717149},{"c":32.54,"h":32.78,"l":32.48,"n":787,"o":32.75,"t":"2026-10-01T19:00:00Z","v":102261,"vw":32.537035},{"c":32.56,"h":32.7,"l":32.56,"n":584,"o":32.56,"t":"2026-10-01T19:15:00Z","v":27668,"vw":32.632028},{"c":32.61,"h":32.705,"l":32.56,"n":828,"o":32.56,"t":"2026-10-01T19:30:00Z","v":40853,"vw":32.661604},{"c":32.46,"h":32.61,"l":32.424,"n":2519,"o":32.59,"t":"2026-10-01T19:45:00Z","v":159005,"vw":32.496943},{"c":32.48,"h":32.48,"l":32.48,"n":29,"o":32.48,"t":"2026-10-01T20:00:00Z","v":346868,"vw":32.48},{"c":32.765,"h":32.82,"l":32.51,"n":114,"o":32.81,"t":"2026-10-02T13:30:00Z","v":7637,"vw":32.791911},{"c":32.365,"h":32.54,"l":32.31,"n":152,"o":32.54,"t":"2026-10-02T13:45:00Z","v":7164,"vw":32.399734},{"c":32.54,"h":32.71,"l":32.365,"n":382,"o":32.365,"t":"2026-10-02T14:00:00Z","v":18924,"vw":32.550312},{"c":32.405,"h":32.63,"l":32.24,"n":439,"o":32.58,"t":"2026-10-02T14:15:00Z","v":24149,"vw":32.421161},{"c":32.18,"h":32.405,"l":32.13,"n":481,"o":32.405,"t":"2026-10-02T14:30:00Z","v":24181,"vw":32.290874},{"c":32.2,"h":32.31,"l":32.18,"n":199,"o":32.19,"t":"2026-10-02T14:45:00Z","v":7922,"vw":32.260119},{"c":31.98,"h":32.185,"l":31.87,"n":425,"o":32.18,"t":"2026-10-02T15:00:00Z","v":16956,"vw":32.033366},{"c":31.86,"h":32.01,"l":31.84,"n":237,"o":32.01,"t":"2026-10-02T15:15:00Z","v":9813,"vw":31.91427},{"c":31.95,"h":32.04,"l":31.82,"n":260,"o":31.89,"t":"2026-10-02T15:30:00Z","v":12362,"vw":31.927077},{"c":31.89,"h":31.945,"l":31.86,"n":295,"o":31.86,"t":"2026-10-02T15:45:00Z","v":9524,"vw":31.912188},{"c":31.65,"h":31.92,"l":31.65,"n":367,"o":31.895,"t":"2026-10-02T16:00:00Z","v":13958,"vw":31.861438},{"c":31.79,"h":31.79,"l":31.71,"n":166,"o":31.71,"t":"2026-10-02T16:15:00Z","v":3407,"vw":31.746033},{"c":32.05,"h":32.115,"l":31.79,"n":303,"o":31.81,"t":"2026-10-02T16:30:00Z","v":12010,"vw":31.982228},{"c":32.03,"h":32.07,"l":32,"n":253,"o":32.05,"t":"2026-10-02T16:45:00Z","v":11314,"vw":32.032191},{"c":31.96,"h":32.04,"l":31.93,"n":214,"o":32.04,"t":"2026-10-02T17:00:00Z","v":7381,"vw":31.982499},{"c":31.965,"h":32.02,"l":31.95,"n":216,"o":31.97,"t":"2026-10-02T17:15:00Z","v":6973,"vw":31.979518},{"c":32.035,"h":32.05,"l":31.98,"n":442,"o":31.98,"t":"2026-10-02T17:30:00Z","v":17186,"vw":32.024901},{"c":32.045,"h":32.045,"l":31.95,"n":213,"o":32.01,"t":"2026-10-02T17:45:00Z","v":7478,"vw":32.001276},{"c":32.03,"h":32.075,"l":31.89,"n":420,"o":32.045,"t":"2026-10-02T18:00:00Z","v":21944,"vw":31.992206},{"c":31.83,"h":32.015,"l":31.8,"n":610,"o":32.015,"t":"2026-10-02T18:15:00Z","v":33846,"vw":31.930601},{"c":31.935,"h":31.95,"l":31.71,"n":437,"o":31.85,"t":"2026-10-02T18:30:00Z","v":11100,"vw":31.874432},{"c":31.9,"h":31.96,"l":31.84,"n":252,"o":31.935,"t":"2026-10-02T18:45:00Z","v":9496,"vw":31.90208},{"c":31.91,"h":31.96,"l":31.9,"n":239,"o":31.955,"t":"2026-10-02T19:00:00Z","v":7985,"vw":31.925874},{"c":31.88,"h":31.905,"l":31.83,"n":335,"o":31.905,"t":"2026-10-02T19:15:00Z","v":14560,"vw":31.864769},{"c":31.87,"h":31.885,"l":31.815,"n":718,"o":31.875,"t":"2026-10-02T19:30:00Z","v":35379,"vw":31.857859},{"c":31.82,"h":31.87,"l":31.74,"n":1408,"o":31.87,"t":"2026-10-02T19:45:00Z","v":65314,"vw":31.785032},{"c":31.8,"h":31.8,"l":31.8,"n":29,"o":31.8,"t":"2026-10-02T20:00:00Z","v":135735,"vw":31.8},{"c":31.9,"h":31.9,"l":31.8,"n":38,"o":31.8,"t":"2026-10-05T12:15:00Z","v":994,"vw":31.877925},{"c":31.96,"h":31.96,"l":31.96,"n":15,"o":31.96,"t":"2026-10-05T12:45:00Z","v":377,"vw":31.96},{"c":31.38,"h":31.76,"l":31.3482,"n":203,"o":31.72,"t":"2026-10-05T13:30:00Z","v":13582,"vw":31.613327},{"c":31.465,"h":31.52,"l":31.3,"n":210,"o":31.42,"t":"2026-10-05T13:45:00Z","v":10362,"vw":31.437731},{"c":31.26,"h":31.5899,"l":31.26,"n":231,"o":31.49,"t":"2026-10-05T14:00:00Z","v":9820,"vw":31.452069},{"c":31.02,"h":31.32,"l":30.97,"n":257,"o":31.285,"t":"2026-10-05T14:15:00Z","v":11223,"vw":31.109055},{"c":30.925,"h":31.02,"l":30.78,"n":367,"o":30.99,"t":"2026-10-05T14:30:00Z","v":15873,"vw":30.892296},{"c":30.94,"h":31.12,"l":30.93,"n":307,"o":30.96,"t":"2026-10-05T14:45:00Z","v":13700,"vw":31.003619},{"c":30.95,"h":31.01,"l":30.86,"n":315,"o":30.89,"t":"2026-10-05T15:00:00Z","v":11612,"vw":30.930577},{"c":31.115,"h":31.115,"l":30.91,"n":312,"o":30.95,"t":"2026-10-05T15:15:00Z","v":9698,"vw":31.007127},{"c":30.95,"h":31.07,"l":30.95,"n":263,"o":31.05,"t":"2026-10-05T15:30:00Z","v":8965,"vw":30.995605},{"c":31.1,"h":31.185,"l":30.96,"n":318,"o":30.98,"t":"2026-10-05T15:45:00Z","v":11882,"vw":31.064223},{"c":31.13,"h":31.13,"l":31.04,"n":257,"o":31.08,"t":"2026-10-05T16:00:00Z","v":8685,"vw":31.080702},{"c":31.27,"h":31.27,"l":31.08,"n":390,"o":31.08,"t":"2026-10-05T16:15:00Z","v":18120,"vw":31.127051},{"c":31.22,"h":31.27,"l":31.18,"n":252,"o":31.27,"t":"2026-10-05T16:30:00Z","v":7023,"vw":31.233515},{"c":31.19,"h":31.24,"l":31.17,"n":328,"o":31.22,"t":"2026-10-05T16:45:00Z","v":9917,"vw":31.206992},{"c":31.09,"h":31.185,"l":31.05,"n":335,"o":31.17,"t":"2026-10-05T17:00:00Z","v":10976,"vw":31.126058},{"c":31.22,"h":31.22,"l":31.07,"n":392,"o":31.07,"t":"2026-10-05T17:15:00Z","v":12360,"vw":31.120249},{"c":31.22,"h":31.24,"l":31.15,"n":347,"o":31.21,"t":"2026-10-05T17:30:00Z","v":14816,"vw":31.189854},{"c":31.15,"h":31.24,"l":31.145,"n":259,"o":31.22,"t":"2026-10-05T17:45:00Z","v":7222,"vw":31.198227},{"c":31.31,"h":31.32,"l":31.145,"n":435,"o":31.15,"t":"2026-10-05T18:00:00Z","v":20286,"vw":31.229436},{"c":31.215,"h":31.31,"l":31.195,"n":361,"o":31.31,"t":"2026-10-05T18:15:00Z","v":13531,"vw":31.241902},{"c":31.165,"h":31.305,"l":31.16,"n":333,"o":31.205,"t":"2026-10-05T18:30:00Z","v":10779,"vw":31.227225},{"c":31.23,"h":31.23,"l":31.11,"n":328,"o":31.157,"t":"2026-10-05T18:45:00Z","v":15657,"vw":31.159469},{"c":31.32,"h":31.34,"l":31.22,"n":387,"o":31.22,"t":"2026-10-05T19:00:00Z","v":14226,"vw":31.26078},{"c":31.22,"h":31.335,"l":31.16,"n":429,"o":31.31,"t":"2026-10-05T19:15:00Z","v":18956,"vw":31.278957},{"c":31.16,"h":31.22,"l":31.1,"n":527,"o":31.17,"t":"2026-10-05T19:30:00Z","v":20065,"vw":31.16216},{"c":31.27,"h":31.27,"l":31.05,"n":1844,"o":31.17,"t":"2026-10-05T19:45:00Z","v":95680,"vw":31.182415},{"c":31.25,"h":31.26,"l":31.25,"n":41,"o":31.26,"t":"2026-10-05T20:00:00Z","v":377710,"vw":31.250015},{"c":31.44,"h":31.44,"l":31.31,"n":14,"o":31.31,"t":"2026-10-06T11:00:00Z","v":1276,"vw":31.320735},{"c":31.49,"h":31.49,"l":31.49,"n":26,"o":31.49,"t":"2026-10-06T12:00:00Z","v":1508,"vw":31.49},{"c":31.01,"h":31.49,"l":30.79,"n":343,"o":31.49,"t":"2026-10-06T13:30:00Z","v":21046,"vw":31.114485},{"c":31.21,"h":31.24,"l":30.96,"n":430,"o":31.012,"t":"2026-10-06T13:45:00Z","v":27335,"vw":31.119524},{"c":31.02,"h":31.3175,"l":30.92,"n":782,"o":31.28,"t":"2026-10-06T14:00:00Z","v":39179,"vw":31.158217},{"c":31.13,"h":31.24,"l":31.01,"n":461,"o":31.075,"t":"2026-10-06T14:15:00Z","v":21124,"vw":31.084253},{"c":31.17,"h":31.19,"l":31.03,"n":710,"o":31.15,"t":"2026-10-06T14:30:00Z","v":34048,"vw":31.105464},{"c":31.43,"h":31.49,"l":31.19,"n":451,"o":31.2,"t":"2026-10-06T14:45:00Z","v":15769,"vw":31.279327},{"c":31.69,"h":31.69,"l":31.41,"n":489,"o":31.42,"t":"2026-10-06T15:00:00Z","v":16297,"vw":31.527322},{"c":31.93,"h":31.96,"l":31.69,"n":418,"o":31.69,"t":"2026-10-06T15:15:00Z","v":12287,"vw":31.821664},{"c":31.835,"h":31.98,"l":31.76,"n":349,"o":31.94,"t":"2026-10-06T15:30:00Z","v":9488,"vw":31.833824},{"c":31.71,"h":31.83,"l":31.645,"n":380,"o":31.83,"t":"2026-10-06T15:45:00Z","v":17021,"vw":31.69814},{"c":31.7,"h":31.81,"l":31.61,"n":423,"o":31.71,"t":"2026-10-06T16:00:00Z","v":19876,"vw":31.724776},{"c":31.86,"h":31.97,"l":31.66,"n":482,"o":31.695,"t":"2026-10-06T16:15:00Z","v":22857,"vw":31.797802},{"c":31.71,"h":31.91,"l":31.71,"n":430,"o":31.91,"t":"2026-10-06T16:30:00Z","v":17933,"vw":31.809961},{"c":31.75,"h":31.81,"l":31.7,"n":478,"o":31.75,"t":"2026-10-06T16:45:00Z","v":21606,"vw":31.756645},{"c":31.73,"h":31.79,"l":31.69,"n":453,"o":31.74,"t":"2026-10-06T17:00:00Z","v":16219,"vw":31.738646},{"c":31.745,"h":31.77,"l":31.68,"n":463,"o":31.729,"t":"2026-10-06T17:15:00Z","v":16031,"vw":31.737012},{"c":31.79,"h":31.905,"l":31.73,"n":590,"o":31.76,"t":"2026-10-06T17:30:00Z","v":30870,"vw":31.815388},{"c":31.705,"h":31.83,"l":31.69,"n":432,"o":31.81,"t":"2026-10-06T17:45:00Z","v":15150,"vw":31.757214},{"c":31.83,"h":31.86,"l":31.67,"n":400,"o":31.72,"t":"2026-10-06T18:00:00Z","v":10977,"vw":31.797331},{"c":31.945,"h":31.96,"l":31.845,"n":514,"o":31.87,"t":"2026-10-06T18:15:00Z","v":17840,"vw":31.893207},{"c":32,"h":32.03,"l":31.935,"n":613,"o":31.94,"t":"2026-10-06T18:30:00Z","v":21002,"vw":31.988073},{"c":31.95,"h":32.03,"l":31.94,"n":538,"o":32,"t":"2026-10-06T18:45:00Z","v":15044,"vw":31.980891},{"c":31.829,"h":32.01,"l":31.8,"n":757,"o":31.98,"t":"2026-10-06T19:00:00Z","v":22348,"vw":31.899957},{"c":31.95,"h":31.97,"l":31.73,"n":1081,"o":31.805,"t":"2026-10-06T19:15:00Z","v":59637,"vw":31.885603},{"c":31.83,"h":31.999,"l":31.83,"n":1522,"o":31.96,"t":"2026-10-06T19:30:00Z","v":73545,"vw":31.911283},{"c":31.735,"h":31.81,"l":31.5,"n":2953,"o":31.81,"t":"2026-10-06T19:45:00Z","v":168257,"vw":31.671564},{"c":31.72,"h":31.72,"l":31.72,"n":31,"o":31.72,"t":"2026-10-06T20:00:00Z","v":314333,"vw":31.72},{"c":31.55,"h":31.85,"l":31.55,"n":68,"o":31.8,"t":"2026-10-07T11:00:00Z","v":6263,"vw":31.805209},{"c":31.6,"h":31.6,"l":31.6,"n":11,"o":31.6,"t":"2026-10-07T11:15:00Z","v":1989,"vw":31.6},{"c":31.81,"h":31.81,"l":31.55,"n":32,"o":31.55,"t":"2026-10-07T12:00:00Z","v":6117,"vw":31.678667},{"c":31.81,"h":31.81,"l":31.55,"n":27,"o":31.55,"t":"2026-10-07T12:30:00Z","v":3294,"vw":31.68513},{"c":31.62,"h":31.62,"l":31.62,"n":4,"o":31.62,"t":"2026-10-07T12:45:00Z","v":767,"vw":31.62},{"c":31.61,"h":31.61,"l":31.61,"n":4,"o":31.61,"t":"2026-10-07T13:15:00Z","v":263,"vw":31.61},{"c":31.56,"h":31.67,"l":31.0701,"n":171,"o":31.37,"t":"2026-10-07T13:30:00Z","v":32967,"vw":31.37494},{"c":31.38,"h":31.72,"l":31.38,"n":306,"o":31.7,"t":"2026-10-07T13:45:00Z","v":7872,"vw":31.558212},{"c":31.44,"h":31.63,"l":31.3,"n":222,"o":31.53,"t":"2026-10-07T14:00:00Z","v":8550,"vw":31.545953},{"c":31.35,"h":31.45,"l":31.22,"n":315,"o":31.37,"t":"2026-10-07T14:15:00Z","v":12362,"vw":31.364334},{"c":31.52,"h":31.6,"l":31.35,"n":270,"o":31.35,"t":"2026-10-07T14:30:00Z","v":13817,"vw":31.505294},{"c":31.57,"h":31.66,"l":31.48,"n":236,"o":31.48,"t":"2026-10-07T14:45:00Z","v":10253,"vw":31.601991},{"c":31.66,"h":31.665,"l":31.52,"n":229,"o":31.53,"t":"2026-10-07T15:00:00Z","v":7662,"vw":31.579372},{"c":31.68,"h":31.72,"l":31.56,"n":362,"o":31.685,"t":"2026-10-07T15:15:00Z","v":18788,"vw":31.669865},{"c":31.8,"h":31.89,"l":31.67,"n":372,"o":31.69,"t":"2026-10-07T15:30:00Z","v":21787,"vw":31.792449},{"c":32.13,"h":32.18,"l":31.79,"n":748,"o":31.79,"t":"2026-10-07T15:45:00Z","v":48135,"vw":31.957272},{"c":32.145,"h":32.27,"l":32.03,"n":428,"o":32.21,"t":"2026-10-07T16:00:00Z","v":44614,"vw":32.117312},{"c":32.05,"h":32.15,"l":32.03,"n":301,"o":32.145,"t":"2026-10-07T16:15:00Z","v":11522,"vw":32.089269},{"c":32,"h":32.08,"l":31.92,"n":292,"o":32.05,"t":"2026-10-07T16:30:00Z","v":259568,"vw":32.006212},{"c":31.89,"h":32,"l":31.88,"n":232,"o":31.96,"t":"2026-10-07T16:45:00Z","v":7136,"vw":31.941305},{"c":31.83,"h":32.05,"l":31.83,"n":391,"o":31.875,"t":"2026-10-07T17:00:00Z","v":17335,"vw":31.934071},{"c":31.79,"h":31.85,"l":31.75,"n":310,"o":31.83,"t":"2026-10-07T17:15:00Z","v":10452,"vw":31.809489},{"c":31.85,"h":31.855,"l":31.78,"n":228,"o":31.785,"t":"2026-10-07T17:30:00Z","v":8711,"vw":31.814622},{"c":31.79,"h":31.87,"l":31.78,"n":198,"o":31.85,"t":"2026-10-07T17:45:00Z","v":7017,"vw":31.806998},{"c":31.935,"h":31.97,"l":31.795,"n":310,"o":31.81,"t":"2026-10-07T18:00:00Z","v":9274,"vw":31.863593},{"c":32,"h":32,"l":31.86,"n":306,"o":31.95,"t":"2026-10-07T18:15:00Z","v":9077,"vw":31.930006},{"c":31.92,"h":32,"l":31.92,"n":270,"o":32,"t":"2026-10-07T18:30:00Z","v":6040,"vw":31.957516},{"c":31.98,"h":32,"l":31.9,"n":312,"o":31.92,"t":"2026-10-07T18:45:00Z","v":10815,"vw":31.933143},{"c":31.82,"h":31.97,"l":31.82,"n":360,"o":31.965,"t":"2026-10-07T19:00:00Z","v":12350,"vw":31.884066},{"c":31.845,"h":31.9,"l":31.81,"n":342,"o":31.81,"t":"2026-10-07T19:15:00Z","v":12904,"vw":31.859082},{"c":31.91,"h":31.99,"l":31.845,"n":749,"o":31.85,"t":"2026-10-07T19:30:00Z","v":29186,"vw":31.906324},{"c":31.82,"h":31.97,"l":31.76,"n":2915,"o":31.91,"t":"2026-10-07T19:45:00Z","v":180982,"vw":31.83226},{"c":31.79,"h":31.79,"l":31.79,"n":37,"o":31.79,"t":"2026-10-07T20:00:00Z","v":708470,"vw":31.79},{"c":31.9,"h":31.9,"l":31.85,"n":14,"o":31.9,"t":"2026-10-08T13:00:00Z","v":622,"vw":31.89},{"c":31.52,"h":31.77,"l":31.39,"n":101,"o":31.46,"t":"2026-10-08T13:30:00Z","v":8728,"vw":31.499663},{"c":31.555,"h":31.695,"l":31.445,"n":135,"o":31.445,"t":"2026-10-08T13:45:00Z","v":6653,"vw":31.57888},{"c":31.335,"h":31.53,"l":31.225,"n":199,"o":31.5,"t":"2026-10-08T14:00:00Z","v":12858,"vw":31.37279},{"c":31.29,"h":31.37,"l":31.16,"n":356,"o":31.325,"t":"2026-10-08T14:15:00Z","v":17846,"vw":31.297299},{"c":31.3,"h":31.42,"l":31.225,"n":202,"o":31.24,"t":"2026-10-08T14:30:00Z","v":8602,"vw":31.316596},{"c":31.34,"h":31.44,"l":31.29,"n":270,"o":31.29,"t":"2026-10-08T14:45:00Z","v":15975,"vw":31.359046},{"c":31.37,"h":31.4,"l":31.28,"n":238,"o":31.38,"t":"2026-10-08T15:00:00Z","v":8564,"vw":31.346519},{"c":31.425,"h":31.55,"l":31.365,"n":331,"o":31.37,"t":"2026-10-08T15:15:00Z","v":16369,"vw":31.478458},{"c":31.565,"h":31.57,"l":31.27,"n":357,"o":31.405,"t":"2026-10-08T15:30:00Z","v":15094,"vw":31.428955},{"c":31.595,"h":31.5975,"l":31.49,"n":332,"o":31.58,"t":"2026-10-08T15:45:00Z","v":20709,"vw":31.536226},{"c":31.45,"h":31.59,"l":31.41,"n":265,"o":31.57,"t":"2026-10-08T16:00:00Z","v":12308,"vw":31.505438},{"c":31.53,"h":31.625,"l":31.4,"n":505,"o":31.44,"t":"2026-10-08T16:15:00Z","v":31586,"vw":31.489942},{"c":31.6,"h":31.64,"l":31.51,"n":276,"o":31.58,"t":"2026-10-08T16:30:00Z","v":11190,"vw":31.565168},{"c":31.84,"h":31.86,"l":31.56,"n":429,"o":31.59,"t":"2026-10-08T16:45:00Z","v":20620,"vw":31.693456},{"c":31.69,"h":31.84,"l":31.65,"n":369,"o":31.82,"t":"2026-10-08T17:00:00Z","v":24898,"vw":31.76231},{"c":31.705,"h":31.785,"l":31.64,"n":363,"o":31.66,"t":"2026-10-08T17:15:00Z","v":20614,"vw":31.721564},{"c":31.73,"h":31.79,"l":31.64,"n":375,"o":31.72,"t":"2026-10-08T17:30:00Z","v":20408,"vw":31.715709},{"c":31.62,"h":31.7599,"l":31.52,"n":555,"o":31.74,"t":"2026-10-08T17:45:00Z","v":41744,"vw":31.664433},{"c":32.23,"h":32.23,"l":31.56,"n":695,"o":31.62,"t":"2026-10-08T18:00:00Z","v":76415,"vw":31.816737},{"c":32.06,"h":32.315,"l":32.04,"n":597,"o":32.22,"t":"2026-10-08T18:15:00Z","v":58667,"vw":32.16725},{"c":31.9,"h":32.15,"l":31.87,"n":428,"o":32.055,"t":"2026-10-08T18:30:00Z","v":18224,"vw":31.988404},{"c":31.94,"h":31.98,"l":31.8,"n":451,"o":31.9,"t":"2026-10-08T18:45:00Z","v":16456,"vw":31.87625},{"c":32.15,"h":32.2,"l":31.89,"n":390,"o":31.91,"t":"2026-10-08T19:00:00Z","v":14349,"vw":32.044873},{"c":32.16,"h":32.27,"l":32.13,"n":635,"o":32.185,"t":"2026-10-08T19:15:00Z","v":28944,"vw":32.19358},{"c":32.19,"h":32.28,"l":32.085,"n":1852,"o":32.16,"t":"2026-10-08T19:30:00Z","v":149641,"vw":32.159537},{"c":31.92,"h":32.265,"l":31.915,"n":3387,"o":32.185,"t":"2026-10-08T19:45:00Z","v":299870,"vw":32.058365},{"c":31.92,"h":31.92,"l":31.92,"n":34,"o":31.92,"t":"2026-10-08T20:00:00Z","v":643052,"vw":31.92},{"c":31.9,"h":31.9,"l":31.9,"n":34,"o":31.9,"t":"2026-10-09T11:00:00Z","v":1212,"vw":31.9},{"c":32.06,"h":32.06,"l":32.06,"n":6,"o":32.06,"t":"2026-10-09T11:45:00Z","v":616,"vw":32.06},{"c":31.6,"h":32.09,"l":31.57,"n":424,"o":31.81,"t":"2026-10-09T13:30:00Z","v":31410,"vw":31.799601},{"c":31.95,"h":31.98,"l":31.535,"n":180,"o":31.575,"t":"2026-10-09T13:45:00Z","v":5989,"vw":31.796399},{"c":31.975,"h":32.115,"l":31.95,"n":682,"o":32.035,"t":"2026-10-09T14:00:00Z","v":38707,"vw":32.025783},{"c":31.97,"h":32.04,"l":31.855,"n":316,"o":32,"t":"2026-10-09T14:15:00Z","v":14917,"vw":31.944802},{"c":31.715,"h":31.9,"l":31.715,"n":281,"o":31.86,"t":"2026-10-09T14:30:00Z","v":9590,"vw":31.840971},{"c":31.75,"h":31.78,"l":31.52,"n":409,"o":31.64,"t":"2026-10-09T14:45:00Z","v":34268,"vw":31.581912},{"c":31.8,"h":31.85,"l":31.76,"n":142,"o":31.78,"t":"2026-10-09T15:00:00Z","v":3854,"vw":31.805},{"c":31.855,"h":31.86,"l":31.78,"n":393,"o":31.8,"t":"2026-10-09T15:15:00Z","v":17834,"vw":31.833621},{"c":32.09,"h":32.09,"l":31.89,"n":206,"o":31.89,"t":"2026-10-09T15:30:00Z","v":5875,"vw":31.991684},{"c":32.115,"h":32.15,"l":32.04,"n":583,"o":32.1,"t":"2026-10-09T15:45:00Z","v":37722,"vw":32.075361},{"c":31.87,"h":32.11,"l":31.81,"n":371,"o":32.11,"t":"2026-10-09T16:00:00Z","v":15601,"vw":31.9861},{"c":31.89,"h":31.89,"l":31.83,"n":136,"o":31.88,"t":"2026-10-09T16:15:00Z","v":4152,"vw":31.860157},{"c":31.87,"h":31.95,"l":31.86,"n":174,"o":31.89,"t":"2026-10-09T16:30:00Z","v":5293,"vw":31.888854},{"c":31.88,"h":31.89,"l":31.84,"n":141,"o":31.88,"t":"2026-10-09T16:45:00Z","v":5813,"vw":31.871596},{"c":31.855,"h":31.92,"l":31.83,"n":466,"o":31.885,"t":"2026-10-09T17:00:00Z","v":20636,"vw":31.874736},{"c":31.85,"h":31.9,"l":31.83,"n":439,"o":31.87,"t":"2026-10-09T17:15:00Z","v":26682,"vw":31.876516},{"c":31.91,"h":31.975,"l":31.83,"n":556,"o":31.835,"t":"2026-10-09T17:30:00Z","v":25521,"vw":31.922757},{"c":31.95,"h":31.98,"l":31.91,"n":257,"o":31.92,"t":"2026-10-09T17:45:00Z","v":7771,"vw":31.939843},{"c":31.93,"h":31.95,"l":31.865,"n":251,"o":31.95,"t":"2026-10-09T18:00:00Z","v":6725,"vw":31.90709},{"c":31.91,"h":32,"l":31.87,"n":443,"o":31.93,"t":"2026-10-09T18:15:00Z","v":20677,"vw":31.956136},{"c":31.85,"h":31.91,"l":31.82,"n":302,"o":31.89,"t":"2026-10-09T18:30:00Z","v":8508,"vw":31.866913},{"c":31.9,"h":31.96,"l":31.86,"n":417,"o":31.88,"t":"2026-10-09T18:45:00Z","v":12888,"vw":31.898447},{"c":31.89,"h":31.93,"l":31.84,"n":318,"o":31.88,"t":"2026-10-09T19:00:00Z","v":10157,"vw":31.865294},{"c":31.82,"h":31.91,"l":31.81,"n":198,"o":31.9,"t":"2026-10-09T19:15:00Z","v":6971,"vw":31.852433},{"c":31.89,"h":31.9,"l":31.82,"n":506,"o":31.83,"t":"2026-10-09T19:30:00Z","v":13455,"vw":31.8514},{"c":31.81,"h":31.905,"l":31.7,"n":2429,"o":31.89,"t":"2026-10-09T19:45:00Z","v":118577,"vw":31.801844},{"c":31.81,"h":31.81,"l":31.81,"n":32,"o":31.81,"t":"2026-10-09T20:00:00Z","v":169244,"vw":31.81},{"c":31.85,"h":31.94,"l":31.85,"n":37,"o":31.94,"t":"2026-10-12T11:00:00Z","v":1513,"vw":31.904},{"c":31.75,"h":31.75,"l":31.75,"n":4,"o":31.75,"t":"2026-10-12T11:15:00Z","v":710,"vw":31.75},{"c":31.94,"h":31.94,"l":31.94,"n":5,"o":31.94,"t":"2026-10-12T12:30:00Z","v":203,"vw":31.94},{"c":31.835,"h":31.875,"l":31.71,"n":134,"o":31.85,"t":"2026-10-12T13:30:00Z","v":25856,"vw":31.826648},{"c":32.155,"h":32.2,"l":31.8,"n":282,"o":31.83,"t":"2026-10-12T13:45:00Z","v":16050,"vw":32.023544},{"c":31.685,"h":32.22,"l":31.675,"n":498,"o":32.12,"t":"2026-10-12T14:00:00Z","v":41487,"vw":32.061047},{"c":31.525,"h":31.74,"l":31.5,"n":250,"o":31.74,"t":"2026-10-12T14:15:00Z","v":13654,"vw":31.575139},{"c":31.28,"h":31.525,"l":31.28,"n":236,"o":31.5,"t":"2026-10-12T14:30:00Z","v":9595,"vw":31.403854},{"c":31.45,"h":31.56,"l":31.275,"n":303,"o":31.32,"t":"2026-10-12T14:45:00Z","v":22358,"vw":31.368835},{"c":31.545,"h":31.605,"l":31.435,"n":197,"o":31.44,"t":"2026-10-12T15:00:00Z","v":20341,"vw":31.509957},{"c":31.525,"h":31.55,"l":31.48,"n":106,"o":31.55,"t":"2026-10-12T15:15:00Z","v":3756,"vw":31.509159},{"c":31.4,"h":31.53,"l":31.39,"n":133,"o":31.49,"t":"2026-10-12T15:30:00Z","v":5376,"vw":31.460469},{"c":31.25,"h":31.42,"l":31.25,"n":242,"o":31.42,"t":"2026-10-12T15:45:00Z","v":10670,"vw":31.37154},{"c":31.23,"h":31.3199,"l":31.23,"n":83,"o":31.28,"t":"2026-10-12T16:00:00Z","v":5443,"vw":31.290741},{"c":31.27,"h":31.31,"l":31.25,"n":182,"o":31.255,"t":"2026-10-12T16:15:00Z","v":6281,"vw":31.272804},{"c":31.26,"h":31.32,"l":31.26,"n":65,"o":31.32,"t":"2026-10-12T16:30:00Z","v":2519,"vw":31.293676},{"c":31.25,"h":31.28,"l":31.17,"n":117,"o":31.25,"t":"2026-10-12T16:45:00Z","v":4251,"vw":31.219737},{"c":31.125,"h":31.26,"l":31.125,"n":90,"o":31.25,"t":"2026-10-12T17:00:00Z","v":9622,"vw":31.213884},{"c":31,"h":31.125,"l":30.955,"n":236,"o":31.125,"t":"2026-10-12T17:15:00Z","v":12660,"vw":31.017367},{"c":31.075,"h":31.13,"l":30.97,"n":410,"o":31.005,"t":"2026-10-12T17:30:00Z","v":21983,"vw":31.034985},{"c":30.97,"h":31.09,"l":30.93,"n":217,"o":31.06,"t":"2026-10-12T17:45:00Z","v":8263,"vw":31.019042},{"c":30.94,"h":31.02,"l":30.94,"n":134,"o":30.97,"t":"2026-10-12T18:00:00Z","v":5194,"vw":30.970904},{"c":31.04,"h":31.11,"l":30.915,"n":432,"o":30.97,"t":"2026-10-12T18:15:00Z","v":30057,"vw":31.011816},{"c":31.09,"h":31.13,"l":31.03,"n":269,"o":31.045,"t":"2026-10-12T18:30:00Z","v":9654,"vw":31.063787},{"c":30.945,"h":31.14,"l":30.86,"n":396,"o":31.085,"t":"2026-10-12T18:45:00Z","v":35354,"vw":31.047081},{"c":30.84,"h":31.01,"l":30.77,"n":270,"o":30.98,"t":"2026-10-12T19:00:00Z","v":34690,"vw":30.923385},{"c":30.83,"h":30.84,"l":30.745,"n":321,"o":30.81,"t":"2026-10-12T19:15:00Z","v":16614,"vw":30.796144},{"c":30.89,"h":30.94,"l":30.83,"n":381,"o":30.84,"t":"2026-10-12T19:30:00Z","v":21885,"vw":30.870099},{"c":30.83,"h":30.9,"l":30.69,"n":1677,"o":30.89,"t":"2026-10-12T19:45:00Z","v":127806,"vw":30.782225},{"c":30.82,"h":30.82,"l":30.82,"n":31,"o":30.82,"t":"2026-10-12T20:00:00Z","v":109709,"vw":30.82},{"c":31,"h":31,"l":31,"n":1,"o":31,"t":"2026-10-13T08:45:00Z","v":336,"vw":31},{"c":30.98,"h":30.98,"l":30.98,"n":9,"o":30.98,"t":"2026-10-13T11:00:00Z","v":108,"vw":30.98},{"c":30.85,"h":30.85,"l":30.85,"n":6,"o":30.85,"t":"2026-10-13T12:15:00Z","v":518,"vw":30.85},{"c":30.59,"h":30.99,"l":30.44,"n":220,"o":30.6,"t":"2026-10-13T13:30:00Z","v":11673,"vw":30.598049},{"c":30.325,"h":30.47,"l":30.195,"n":190,"o":30.44,"t":"2026-10-13T13:45:00Z","v":9209,"vw":30.405004},{"c":30.435,"h":30.52,"l":30.23,"n":312,"o":30.355,"t":"2026-10-13T14:00:00Z","v":16622,"vw":30.368745},{"c":30.315,"h":30.425,"l":30.22,"n":424,"o":30.415,"t":"2026-10-13T14:15:00Z","v":27827,"vw":30.304765},{"c":30.51,"h":30.53,"l":30.28,"n":348,"o":30.28,"t":"2026-10-13T14:30:00Z","v":11665,"vw":30.413224},{"c":30.38,"h":30.51,"l":30.33,"n":348,"o":30.46,"t":"2026-10-13T14:45:00Z","v":18711,"vw":30.42563},{"c":30.245,"h":30.34,"l":30.095,"n":371,"o":30.34,"t":"2026-10-13T15:00:00Z","v":20144,"vw":30.184296},{"c":30.21,"h":30.48,"l":30.2,"n":666,"o":30.22,"t":"2026-10-13T15:15:00Z","v":41757,"vw":30.283804},{"c":30.255,"h":30.255,"l":30.13,"n":223,"o":30.25,"t":"2026-10-13T15:30:00Z","v":6460,"vw":30.1833},{"c":30.45,"h":30.6125,"l":30.27,"n":996,"o":30.27,"t":"2026-10-13T15:45:00Z","v":56378,"vw":30.460195},{"c":30.475,"h":30.63,"l":30.415,"n":479,"o":30.48,"t":"2026-10-13T16:00:00Z","v":23650,"vw":30.51966},{"c":30.44,"h":30.51,"l":30.41,"n":264,"o":30.475,"t":"2026-10-13T16:15:00Z","v":10468,"vw":30.440506},{"c":30.5,"h":30.5,"l":30.405,"n":178,"o":30.445,"t":"2026-10-13T16:30:00Z","v":4271,"vw":30.440892},{"c":30.415,"h":30.49,"l":30.415,"n":269,"o":30.49,"t":"2026-10-13T16:45:00Z","v":7311,"vw":30.459593},{"c":30.27,"h":30.51,"l":30.26,"n":372,"o":30.415,"t":"2026-10-13T17:00:00Z","v":15114,"vw":30.393648},{"c":30.225,"h":30.34,"l":30.225,"n":233,"o":30.28,"t":"2026-10-13T17:15:00Z","v":12107,"vw":30.266575},{"c":30.17,"h":30.28,"l":30.165,"n":214,"o":30.25,"t":"2026-10-13T17:30:00Z","v":7668,"vw":30.217506},{"c":30.195,"h":30.23,"l":30.175,"n":230,"o":30.185,"t":"2026-10-13T17:45:00Z","v":9115,"vw":30.198019},{"c":30.27,"h":30.27,"l":30.205,"n":211,"o":30.205,"t":"2026-10-13T18:00:00Z","v":6528,"vw":30.248926},{"c":30.37,"h":30.37,"l":30.26,"n":258,"o":30.28,"t":"2026-10-13T18:15:00Z","v":6687,"vw":30.296036},{"c":30.34,"h":30.375,"l":30.26,"n":270,"o":30.375,"t":"2026-10-13T18:30:00Z","v":8952,"vw":30.329917},{"c":30.29,"h":30.37,"l":30.195,"n":319,"o":30.32,"t":"2026-10-13T18:45:00Z","v":9060,"vw":30.284893},{"c":30.27,"h":30.29,"l":30.2,"n":318,"o":30.29,"t":"2026-10-13T19:00:00Z","v":8097,"vw":30.263877},{"c":30.32,"h":30.3225,"l":30.15,"n":353,"o":30.3,"t":"2026-10-13T19:15:00Z","v":12489,"vw":30.260345},{"c":30.4,"h":30.42,"l":30.24,"n":668,"o":30.32,"t":"2026-10-13T19:30:00Z","v":30194,"vw":30.353433},{"c":30.2,"h":30.39,"l":30.18,"n":1765,"o":30.39,"t":"2026-10-13T19:45:00Z","v":89796,"vw":30.271086},{"c":30.21,"h":30.21,"l":30.21,"n":23,"o":30.21,"t":"2026-10-13T20:00:00Z","v":490565,"vw":30.21},{"c":30.44,"h":30.44,"l":30.44,"n":37,"o":30.44,"t":"2026-10-14T11:00:00Z","v":928,"vw":30.44},{"c":30.21,"h":30.21,"l":30.2,"n":5,"o":30.2,"t":"2026-10-14T12:30:00Z","v":304,"vw":30.2066},{"c":29.98,"h":30.49,"l":29.67,"n":424,"o":30.07,"t":"2026-10-14T13:30:00Z","v":24515,"vw":29.993863},{"c":30.29,"h":30.29,"l":29.99,"n":169,"o":29.99,"t":"2026-10-14T13:45:00Z","v":10146,"vw":30.232777},{"c":30.3,"h":30.49,"l":30.255,"n":345,"o":30.255,"t":"2026-10-14T14:00:00Z","v":13366,"vw":30.371572},{"c":30.3,"h":30.42,"l":30.24,"n":360,"o":30.355,"t":"2026-10-14T14:15:00Z","v":14371,"vw":30.358071},{"c":30.32,"h":30.34,"l":30.125,"n":406,"o":30.31,"t":"2026-10-14T14:30:00Z","v":15698,"vw":30.235442},{"c":30.09,"h":30.335,"l":30.0701,"n":536,"o":30.33,"t":"2026-10-14T14:45:00Z","v":24139,"vw":30.200341},{"c":30.2,"h":30.2,"l":30.03,"n":338,"o":30.145,"t":"2026-10-14T15:00:00Z","v":12256,"vw":30.133888},{"c":30.14,"h":30.24,"l":30.115,"n":282,"o":30.205,"t":"2026-10-14T15:15:00Z","v":11140,"vw":30.179423},{"c":30.2,"h":30.26,"l":30.135,"n":184,"o":30.14,"t":"2026-10-14T15:30:00Z","v":5357,"vw":30.191893},{"c":30.055,"h":30.25,"l":30.05,"n":274,"o":30.23,"t":"2026-10-14T15:45:00Z","v":11775,"vw":30.185503},{"c":29.93,"h":30.14,"l":29.93,"n":821,"o":30.045,"t":"2026-10-14T16:00:00Z","v":71904,"vw":30.068749},{"c":30.05,"h":30.06,"l":29.93,"n":318,"o":29.93,"t":"2026-10-14T16:15:00Z","v":14068,"vw":30.012372},{"c":30.055,"h":30.1,"l":30.03,"n":307,"o":30.05,"t":"2026-10-14T16:30:00Z","v":15579,"vw":30.06149},{"c":30.26,"h":30.26,"l":30.07,"n":288,"o":30.07,"t":"2026-10-14T16:45:00Z","v":13807,"vw":30.148378},{"c":30.52,"h":30.59,"l":30.27,"n":318,"o":30.27,"t":"2026-10-14T17:00:00Z","v":42015,"vw":30.367807},{"c":30.66,"h":30.84,"l":30.53,"n":385,"o":30.53,"t":"2026-10-14T17:15:00Z","v":44251,"vw":30.634545},{"c":30.8,"h":31.045,"l":30.67,"n":531,"o":30.67,"t":"2026-10-14T17:30:00Z","v":42622,"vw":30.936354},{"c":30.68,"h":30.805,"l":30.66,"n":414,"o":30.76,"t":"2026-10-14T17:45:00Z","v":18623,"vw":30.714545},{"c":30.83,"h":30.9,"l":30.71,"n":403,"o":30.71,"t":"2026-10-14T18:00:00Z","v":20358,"vw":30.834228},{"c":30.83,"h":30.93,"l":30.77,"n":542,"o":30.86,"t":"2026-10-14T18:15:00Z","v":27047,"vw":30.850035},{"c":30.9,"h":30.92,"l":30.8,"n":513,"o":30.81,"t":"2026-10-14T18:30:00Z","v":29358,"vw":30.84694},{"c":30.87,"h":30.95,"l":30.87,"n":484,"o":30.905,"t":"2026-10-14T18:45:00Z","v":16404,"vw":30.913305},{"c":30.95,"h":31.01,"l":30.76,"n":556,"o":30.83,"t":"2026-10-14T19:00:00Z","v":18008,"vw":30.86479},{"c":31,"h":31.03,"l":30.93,"n":631,"o":30.98,"t":"2026-10-14T19:15:00Z","v":22199,"vw":30.976247},{"c":30.88,"h":31.11,"l":30.745,"n":1326,"o":31.01,"t":"2026-10-14T19:30:00Z","v":90557,"vw":30.891287},{"c":30.99,"h":30.99,"l":30.85,"n":2003,"o":30.87,"t":"2026-10-14T19:45:00Z","v":106716,"vw":30.905662},{"c":30.97,"h":30.97,"l":30.97,"n":22,"o":30.97,"t":"2026-10-14T20:00:00Z","v":160006,"vw":30.97},{"c":31.3,"h":31.3,"l":31.3,"n":3,"o":31.3,"t":"2026-10-15T08:00:00Z","v":201,"vw":31.3},{"c":31.2,"h":31.2,"l":31.2,"n":44,"o":31.2,"t":"2026-10-15T11:15:00Z","v":1143,"vw":31.2},{"c":31.25,"h":31.25,"l":31.25,"n":10,"o":31.25,"t":"2026-10-15T11:30:00Z","v":1291,"vw":31.25},{"c":31.41,"h":31.41,"l":31.41,"n":5,"o":31.41,"t":"2026-10-15T13:15:00Z","v":175,"vw":31.41},{"c":32.208,"h":32.61,"l":31.35,"n":445,"o":31.7,"t":"2026-10-15T13:30:00Z","v":41893,"vw":32.101498},{"c":32.78,"h":32.78,"l":32.208,"n":718,"o":32.28,"t":"2026-10-15T13:45:00Z","v":55135,"vw":32.554764},{"c":32.14,"h":32.84,"l":32.04,"n":875,"o":32.84,"t":"2026-10-15T14:00:00Z","v":63519,"vw":32.607516},{"c":31.74,"h":32.37,"l":31.64,"n":1123,"o":32.16,"t":"2026-10-15T14:15:00Z","v":71587,"vw":32.115163},{"c":32.2,"h":32.21,"l":31.65,"n":845,"o":31.76,"t":"2026-10-15T14:30:00Z","v":32554,"vw":31.892278},{"c":31.97,"h":32.28,"l":31.97,"n":553,"o":32.22,"t":"2026-10-15T14:45:00Z","v":28037,"vw":32.133508},{"c":31.84,"h":32.11,"l":31.78,"n":809,"o":31.96,"t":"2026-10-15T15:00:00Z","v":37343,"vw":31.91446},{"c":31.825,"h":31.96,"l":31.73,"n":622,"o":31.865,"t":"2026-10-15T15:15:00Z","v":28266,"vw":31.833323},{"c":32.16,"h":32.175,"l":31.81,"n":778,"o":31.85,"t":"2026-10-15T15:30:00Z","v":45595,"vw":31.948588},{"c":32.15,"h":32.35,"l":32.09,"n":557,"o":32.162837,"t":"2026-10-15T15:45:00Z","v":28579,"vw":32.222206},{"c":32.08,"h":32.2,"l":31.95,"n":900,"o":32.1,"t":"2026-10-15T16:00:00Z","v":53100,"vw":32.076472},{"c":31.9,"h":32.13,"l":31.57,"n":800,"o":32.105,"t":"2026-10-15T16:15:00Z","v":51403,"vw":31.833088},{"c":32,"h":32.05,"l":31.81,"n":371,"o":31.89,"t":"2026-10-15T16:30:00Z","v":18975,"vw":31.92041},{"c":32.065,"h":32.1,"l":31.875,"n":455,"o":32.02,"t":"2026-10-15T16:45:00Z","v":46091,"vw":31.993336},{"c":31.895,"h":32.09,"l":31.85,"n":442,"o":32.035,"t":"2026-10-15T17:00:00Z","v":19215,"vw":31.963057},{"c":32.08,"h":32.08,"l":31.9,"n":432,"o":31.9,"t":"2026-10-15T17:15:00Z","v":21573,"vw":31.986985},{"c":31.975,"h":32.135,"l":31.975,"n":657,"o":32.01,"t":"2026-10-15T17:30:00Z","v":36056,"vw":32.07979},{"c":31.91,"h":32.04,"l":31.88,"n":459,"o":31.975,"t":"2026-10-15T17:45:00Z","v":21248,"vw":31.970605},{"c":31.875,"h":31.94,"l":31.8,"n":557,"o":31.89,"t":"2026-10-15T18:00:00Z","v":32206,"vw":31.853439},{"c":32.33,"h":32.38,"l":31.88,"n":698,"o":31.88,"t":"2026-10-15T18:15:00Z","v":47304,"vw":32.200344},{"c":32.39,"h":32.48,"l":32.285,"n":677,"o":32.36,"t":"2026-10-15T18:30:00Z","v":30994,"vw":32.383837},{"c":32.49,"h":32.62,"l":32.31,"n":723,"o":32.34,"t":"2026-10-15T18:45:00Z","v":31409,"vw":32.455875},{"c":32.655,"h":32.69,"l":32.445,"n":636,"o":32.475,"t":"2026-10-15T19:00:00Z","v":27098,"vw":32.559736},{"c":32.305,"h":32.69,"l":32.29,"n":1108,"o":32.67,"t":"2026-10-15T19:15:00Z","v":69010,"vw":32.52942},{"c":32.27,"h":32.33,"l":32.21,"n":1747,"o":32.29,"t":"2026-10-15T19:30:00Z","v":102599,"vw":32.276842},{"c":32.32,"h":32.43,"l":32.2,"n":4428,"o":32.285,"t":"2026-10-15T19:45:00Z","v":311109,"vw":32.296987},{"c":32.32,"h":32.32,"l":32.32,"n":16,"o":32.32,"t":"2026-10-15T20:00:00Z","v":688416,"vw":32.32},{"c":32.25,"h":32.25,"l":32.25,"n":3,"o":32.25,"t":"2026-10-16T11:00:00Z","v":102,"vw":32.25},{"c":31.865,"h":32.515,"l":31.8625,"n":237,"o":32.35,"t":"2026-10-16T13:30:00Z","v":23756,"vw":32.153407},{"c":31.975,"h":32.01,"l":31.54,"n":499,"o":31.65,"t":"2026-10-16T13:45:00Z","v":31954,"vw":31.751714},{"c":32.17,"h":32.2,"l":31.75,"n":460,"o":32.07,"t":"2026-10-16T14:00:00Z","v":22955,"vw":31.936459},{"c":32.11,"h":32.2299,"l":32,"n":356,"o":32.17,"t":"2026-10-16T14:15:00Z","v":21955,"vw":32.096754},{"c":32.135,"h":32.19,"l":32.03,"n":255,"o":32.06,"t":"2026-10-16T14:30:00Z","v":9416,"vw":32.1224},{"c":32.13,"h":32.24,"l":32.08,"n":253,"o":32.135,"t":"2026-10-16T14:45:00Z","v":15860,"vw":32.16107},{"c":32.0275,"h":32.1,"l":32,"n":312,"o":32.095,"t":"2026-10-16T15:00:00Z","v":14373,"vw":32.047942},{"c":31.91,"h":32.02,"l":31.82,"n":721,"o":32.02,"t":"2026-10-16T15:15:00Z","v":45230,"vw":31.959856},{"c":31.965,"h":32.09,"l":31.87,"n":337,"o":31.92,"t":"2026-10-16T15:30:00Z","v":17868,"vw":31.966593},{"c":31.755,"h":32,"l":31.71,"n":283,"o":31.97,"t":"2026-10-16T15:45:00Z","v":13989,"vw":31.825936},{"c":31.77,"h":31.83,"l":31.67,"n":304,"o":31.71,"t":"2026-10-16T16:00:00Z","v":19458,"vw":31.758376},{"c":31.59,"h":31.84,"l":31.56,"n":336,"o":31.77,"t":"2026-10-16T16:15:00Z","v":24005,"vw":31.734299},{"c":31.665,"h":31.76,"l":31.59,"n":263,"o":31.59,"t":"2026-10-16T16:30:00Z","v":12303,"vw":31.689116},{"c":31.815,"h":31.83,"l":31.65,"n":310,"o":31.65,"t":"2026-10-16T16:45:00Z","v":22335,"vw":31.760133},{"c":31.655,"h":31.87,"l":31.65,"n":326,"o":31.84,"t":"2026-10-16T17:00:00Z","v":18750,"vw":31.747325},{"c":31.75,"h":31.795,"l":31.61,"n":271,"o":31.655,"t":"2026-10-16T17:15:00Z","v":22533,"vw":31.719155},{"c":31.825,"h":31.8482,"l":31.755,"n":224,"o":31.76,"t":"2026-10-16T17:30:00Z","v":11909,"vw":31.797795},{"c":31.79,"h":31.915,"l":31.745,"n":299,"o":31.85,"t":"2026-10-16T17:45:00Z","v":14587,"vw":31.841906},{"c":31.68,"h":31.76,"l":31.66,"n":214,"o":31.76,"t":"2026-10-16T18:00:00Z","v":11948,"vw":31.704368},{"c":31.65,"h":31.68,"l":31.58,"n":360,"o":31.665,"t":"2026-10-16T18:15:00Z","v":16413,"vw":31.619685},{"c":31.68,"h":31.73,"l":31.64,"n":374,"o":31.66,"t":"2026-10-16T18:30:00Z","v":17482,"vw":31.68163},{"c":31.61,"h":31.755,"l":31.59,"n":372,"o":31.69,"t":"2026-10-16T18:45:00Z","v":15625,"vw":31.644019},{"c":31.57,"h":31.63,"l":31.47,"n":458,"o":31.605,"t":"2026-10-16T19:00:00Z","v":17658,"vw":31.578076},{"c":31.52,"h":31.59,"l":31.49,"n":441,"o":31.57,"t":"2026-10-16T19:15:00Z","v":14817,"vw":31.533612},{"c":31.375,"h":31.54,"l":31.32,"n":600,"o":31.53,"t":"2026-10-16T19:30:00Z","v":17474,"vw":31.413382},{"c":31.34,"h":31.445,"l":31.16,"n":2665,"o":31.375,"t":"2026-10-16T19:45:00Z","v":165542,"vw":31.30446},{"c":31.32,"h":31.36,"l":31.32,"n":31,"o":31.36,"t":"2026-10-16T20:00:00Z","v":301287,"vw":31.32002},{"c":31.7,"h":31.7,"l":31.25,"n":12,"o":31.25,"t":"2026-10-19T12:00:00Z","v":800,"vw":31.53},{"c":32.57,"h":32.81,"l":31.56,"n":643,"o":31.56,"t":"2026-10-19T13:30:00Z","v":42630,"vw":32.320002},{"c":32.305,"h":32.58,"l":32.18,"n":397,"o":32.435,"t":"2026-10-19T13:45:00Z","v":25652,"vw":32.373739},{"c":32.615,"h":32.88,"l":32.3,"n":714,"o":32.305,"t":"2026-10-19T14:00:00Z","v":25263,"vw":32.646392},{"c":32.62,"h":32.83,"l":32.615,"n":203,"o":32.615,"t":"2026-10-19T14:15:00Z","v":8656,"vw":32.733045},{"c":32.44,"h":32.63,"l":32.405,"n":323,"o":32.62,"t":"2026-10-19T14:30:00Z","v":13616,"vw":32.497762},{"c":32.69,"h":32.78,"l":32.02,"n":2410,"o":32.445,"t":"2026-10-19T14:45:00Z","v":141642,"vw":32.460791},{"c":32.75,"h":32.77,"l":32.5,"n":333,"o":32.68,"t":"2026-10-19T15:00:00Z","v":13133,"vw":32.668017},{"c":33.045,"h":33.125,"l":32.74,"n":757,"o":32.75,"t":"2026-10-19T15:15:00Z","v":50055,"vw":32.955921},{"c":33.075,"h":33.18,"l":32.94,"n":420,"o":33.08,"t":"2026-10-19T15:30:00Z","v":17280,"vw":33.05039},{"c":33.155,"h":33.255,"l":33.06,"n":640,"o":33.06,"t":"2026-10-19T15:45:00Z","v":26092,"vw":33.169887},{"c":33.625,"h":33.64,"l":33.12,"n":654,"o":33.18,"t":"2026-10-19T16:00:00Z","v":29966,"vw":33.332078},{"c":33.72,"h":33.73,"l":33.485,"n":414,"o":33.625,"t":"2026-10-19T16:15:00Z","v":14044,"vw":33.574121},{"c":34.005,"h":34.14,"l":33.64,"n":714,"o":33.65,"t":"2026-10-19T16:30:00Z","v":42731,"vw":33.939618},{"c":33.8,"h":34.075,"l":33.76,"n":599,"o":33.95,"t":"2026-10-19T16:45:00Z","v":32873,"vw":33.92549},{"c":34.065,"h":34.12,"l":33.745,"n":757,"o":33.83,"t":"2026-10-19T17:00:00Z","v":34815,"vw":33.946243},{"c":34.39,"h":34.39,"l":33.97,"n":675,"o":34.07,"t":"2026-10-19T17:15:00Z","v":38232,"vw":34.158288},{"c":34.295,"h":34.47,"l":34.2025,"n":992,"o":34.375,"t":"2026-10-19T17:30:00Z","v":54034,"vw":34.354201},{"c":34.135,"h":34.33,"l":33.8938,"n":686,"o":34.33,"t":"2026-10-19T17:45:00Z","v":28030,"vw":34.087952},{"c":34.155,"h":34.335,"l":34.05,"n":807,"o":34.18,"t":"2026-10-19T18:00:00Z","v":31678,"vw":34.20106},{"c":34.17,"h":34.21,"l":34.1,"n":534,"o":34.19,"t":"2026-10-19T18:15:00Z","v":20600,"vw":34.168983},{"c":34.13,"h":34.21,"l":34.08,"n":444,"o":34.17,"t":"2026-10-19T18:30:00Z","v":12185,"vw":34.133316},{"c":34.26,"h":34.27,"l":34.14,"n":655,"o":34.16,"t":"2026-10-19T18:45:00Z","v":28605,"vw":34.214964},{"c":34.43,"h":34.57,"l":34,"n":3059,"o":34.25,"t":"2026-10-19T19:00:00Z","v":199587,"vw":34.252995},{"c":34.815,"h":34.85,"l":34.39,"n":1449,"o":34.395,"t":"2026-10-19T19:15:00Z","v":62135,"vw":34.709924},{"c":34.775,"h":35.025,"l":34.69,"n":1959,"o":34.85,"t":"2026-10-19T19:30:00Z","v":102338,"vw":34.89445},{"c":34.94,"h":34.98,"l":34.303,"n":5824,"o":34.77,"t":"2026-10-19T19:45:00Z","v":479815,"vw":34.748383},{"c":34.5,"h":35.59,"l":34.5,"n":39,"o":34.9,"t":"2026-10-19T20:00:00Z","v":391013,"vw":34.8988},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-19T20:15:00Z","v":200,"vw":34.27},{"c":34.2796,"h":34.2796,"l":34.2796,"n":1,"o":34.2796,"t":"2026-10-19T22:30:00Z","v":700,"vw":34.2796},{"c":35.2,"h":35.2,"l":35.05,"n":6,"o":35.05,"t":"2026-10-20T09:00:00Z","v":1500,"vw":35.114734},{"c":34.8,"h":34.85,"l":34.8,"n":18,"o":34.8,"t":"2026-10-20T12:30:00Z","v":1008,"vw":34.805556},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-10-20T12:45:00Z","v":375,"vw":34.96},{"c":35,"h":35.04,"l":35,"n":4,"o":35,"t":"2026-10-20T13:00:00Z","v":2200,"vw":35.003636},{"c":35,"h":35,"l":34.99,"n":4,"o":34.99,"t":"2026-10-20T13:15:00Z","v":1240,"vw":34.999167},{"c":35.813,"h":35.93,"l":35.02,"n":740,"o":35.04,"t":"2026-10-20T13:30:00Z","v":113462,"vw":35.414384},{"c":35.95,"h":36.33,"l":35.64,"n":1404,"o":35.8288,"t":"2026-10-20T13:45:00Z","v":156758,"vw":35.906919},{"c":35.42,"h":35.99,"l":35.42,"n":654,"o":35.77,"t":"2026-10-20T14:00:00Z","v":29480,"vw":35.711437},{"c":35.645,"h":35.72,"l":35.435,"n":669,"o":35.45,"t":"2026-10-20T14:15:00Z","v":24716,"vw":35.594323},{"c":36.04,"h":36.085,"l":35.6,"n":607,"o":35.655,"t":"2026-10-20T14:30:00Z","v":28890,"vw":35.837765},{"c":36.24,"h":36.255,"l":35.97,"n":492,"o":36.05,"t":"2026-10-20T14:45:00Z","v":22426,"vw":36.085921},{"c":36.08,"h":36.4,"l":36.065,"n":652,"o":36.24,"t":"2026-10-20T15:00:00Z","v":46662,"vw":36.218843},{"c":36.24,"h":36.24,"l":36.075,"n":375,"o":36.09,"t":"2026-10-20T15:15:00Z","v":15888,"vw":36.14376},{"c":36.22,"h":36.275,"l":36.1394,"n":417,"o":36.22,"t":"2026-10-20T15:30:00Z","v":19484,"vw":36.197277},{"c":36.39,"h":36.4,"l":36.14,"n":348,"o":36.25,"t":"2026-10-20T15:45:00Z","v":14416,"vw":36.239955},{"c":36.135,"h":36.33,"l":36.11,"n":374,"o":36.33,"t":"2026-10-20T16:00:00Z","v":15183,"vw":36.190052},{"c":36.28,"h":36.28,"l":36.06,"n":378,"o":36.17,"t":"2026-10-20T16:15:00Z","v":15361,"vw":36.151892},{"c":36.44,"h":36.44,"l":36.2251,"n":425,"o":36.28,"t":"2026-10-20T16:30:00Z","v":17060,"vw":36.292375},{"c":36.34,"h":36.43,"l":36.32,"n":364,"o":36.37,"t":"2026-10-20T16:45:00Z","v":18812,"vw":36.365691},{"c":36.51,"h":36.66,"l":36.3,"n":477,"o":36.32,"t":"2026-10-20T17:00:00Z","v":40022,"vw":36.444851},{"c":36.4,"h":36.585,"l":36.2908,"n":487,"o":36.555,"t":"2026-10-20T17:15:00Z","v":33562,"vw":36.419908},{"c":36.39,"h":36.44,"l":36.33,"n":497,"o":36.42,"t":"2026-10-20T17:30:00Z","v":21749,"vw":36.377807},{"c":36.05,"h":36.505,"l":35.8753,"n":1167,"o":36.39,"t":"2026-10-20T17:45:00Z","v":125851,"vw":36.106227},{"c":36.69,"h":36.69,"l":36.05,"n":831,"o":36.05,"t":"2026-10-20T18:00:00Z","v":40884,"vw":36.374695},{"c":36.87,"h":37,"l":36.6,"n":788,"o":36.695,"t":"2026-10-20T18:15:00Z","v":51983,"vw":36.830513},{"c":36.715,"h":36.89,"l":36.6601,"n":458,"o":36.815,"t":"2026-10-20T18:30:00Z","v":17548,"vw":36.764191},{"c":36.6125,"h":36.76,"l":36.525,"n":562,"o":36.7,"t":"2026-10-20T18:45:00Z","v":22499,"vw":36.614531},{"c":36.8,"h":36.81,"l":36.6006,"n":598,"o":36.63,"t":"2026-10-20T19:00:00Z","v":25224,"vw":36.694169},{"c":36.54,"h":36.83,"l":36.45,"n":837,"o":36.805,"t":"2026-10-20T19:15:00Z","v":34796,"vw":36.62268},{"c":36.62,"h":36.72,"l":36.5,"n":1067,"o":36.53,"t":"2026-10-20T19:30:00Z","v":50813,"vw":36.580492},{"c":36.69,"h":36.69,"l":36.29,"n":3122,"o":36.64,"t":"2026-10-20T19:45:00Z","v":195095,"vw":36.553659},{"c":36.64,"h":36.64,"l":36.64,"n":25,"o":36.64,"t":"2026-10-20T20:00:00Z","v":309511,"vw":36.64},{"c":36.65,"h":36.85,"l":36.5,"n":56,"o":36.5,"t":"2026-10-21T10:00:00Z","v":7581,"vw":36.637058},{"c":36.68,"h":36.75,"l":36.68,"n":19,"o":36.75,"t":"2026-10-21T11:00:00Z","v":398,"vw":36.731383},{"c":36.9225,"h":36.9225,"l":36.9225,"n":1,"o":36.9225,"t":"2026-10-21T11:15:00Z","v":180,"vw":36.9225},{"c":36.6,"h":36.65,"l":36.6,"n":24,"o":36.6,"t":"2026-10-21T12:00:00Z","v":2211,"vw":36.604581},{"c":36.71,"h":36.71,"l":36.71,"n":10,"o":36.71,"t":"2026-10-21T12:15:00Z","v":951,"vw":36.71},{"c":36.95,"h":36.95,"l":36.95,"n":3,"o":36.95,"t":"2026-10-21T13:15:00Z","v":102,"vw":36.95},{"c":36.605,"h":37.4065,"l":36.455,"n":188,"o":36.62,"t":"2026-10-21T13:30:00Z","v":21058,"vw":36.68072},{"c":37.038,"h":37.22,"l":36.64,"n":527,"o":36.64,"t":"2026-10-21T13:45:00Z","v":28543,"vw":37.035434},{"c":36.795,"h":37.12,"l":36.57,"n":245,"o":36.99,"t":"2026-10-21T14:00:00Z","v":16603,"vw":36.818194},{"c":36.98,"h":37.14,"l":36.795,"n":439,"o":36.795,"t":"2026-10-21T14:15:00Z","v":32098,"vw":36.983221},{"c":37.4,"h":37.41,"l":37.04,"n":383,"o":37.04,"t":"2026-10-21T14:30:00Z","v":15842,"vw":37.222499},{"c":37.26,"h":37.38,"l":37.2,"n":241,"o":37.38,"t":"2026-10-21T14:45:00Z","v":12006,"vw":37.27778},{"c":37.12,"h":37.24,"l":37.01,"n":433,"o":37.24,"t":"2026-10-21T15:00:00Z","v":16891,"vw":37.128733},{"c":37.24,"h":37.26,"l":37.05,"n":417,"o":37.12,"t":"2026-10-21T15:15:00Z","v":13963,"vw":37.131697},{"c":36.92,"h":37.25,"l":36.75,"n":373,"o":37.24,"t":"2026-10-21T15:30:00Z","v":16374,"vw":37.0071},{"c":36.94,"h":37.02,"l":36.815,"n":321,"o":36.925,"t":"2026-10-21T15:45:00Z","v":10301,"vw":36.928302},{"c":36.69,"h":36.91,"l":36.69,"n":267,"o":36.795,"t":"2026-10-21T16:00:00Z","v":7269,"vw":36.781905},{"c":36.91,"h":36.92,"l":36.73,"n":275,"o":36.73,"t":"2026-10-21T16:15:00Z","v":8751,"vw":36.829513},{"c":36.915,"h":37,"l":36.91,"n":373,"o":36.91,"t":"2026-10-21T16:30:00Z","v":13016,"vw":36.963168},{"c":37.11,"h":37.13,"l":36.95,"n":399,"o":36.95,"t":"2026-10-21T16:45:00Z","v":14500,"vw":37.060501},{"c":37.24,"h":37.31,"l":37.12,"n":383,"o":37.12,"t":"2026-10-21T17:00:00Z","v":15982,"vw":37.204523},{"c":37.2225,"h":37.35,"l":37.18,"n":165,"o":37.22,"t":"2026-10-21T17:15:00Z","v":5607,"vw":37.250224},{"c":37.43,"h":37.46,"l":37.24,"n":494,"o":37.25,"t":"2026-10-21T17:30:00Z","v":27165,"vw":37.354671},{"c":37.215,"h":37.42,"l":37.2,"n":306,"o":37.42,"t":"2026-10-21T17:45:00Z","v":10022,"vw":37.27763},{"c":37.4,"h":37.405,"l":37.205,"n":369,"o":37.31,"t":"2026-10-21T18:00:00Z","v":15148,"vw":37.351635},{"c":37.55,"h":37.585,"l":37.215,"n":697,"o":37.355,"t":"2026-10-21T18:15:00Z","v":31922,"vw":37.450634},{"c":37.35,"h":37.54,"l":37.35,"n":311,"o":37.54,"t":"2026-10-21T18:30:00Z","v":10344,"vw":37.436103},{"c":37.28,"h":37.4,"l":37.25,"n":459,"o":37.37,"t":"2026-10-21T18:45:00Z","v":16041,"vw":37.317643},{"c":37.3,"h":37.355,"l":37.225,"n":435,"o":37.25,"t":"2026-10-21T19:00:00Z","v":14903,"vw":37.281793},{"c":37.44,"h":37.45,"l":37.25,"n":527,"o":37.34,"t":"2026-10-21T19:15:00Z","v":21827,"vw":37.338184},{"c":37.39,"h":37.53,"l":37.2,"n":1567,"o":37.45,"t":"2026-10-21T19:30:00Z","v":111590,"vw":37.354954},{"c":37.17,"h":37.455,"l":37.15,"n":2417,"o":37.39,"t":"2026-10-21T19:45:00Z","v":138282,"vw":37.292713},{"c":37.18,"h":37.18,"l":37.18,"n":16,"o":37.18,"t":"2026-10-21T20:00:00Z","v":171217,"vw":37.18},{"c":36.6,"h":37.5,"l":35.5,"n":169,"o":35.5,"t":"2026-10-22T08:00:00Z","v":17025,"vw":36.55074},{"c":36.8,"h":36.8,"l":36.8,"n":14,"o":36.8,"t":"2026-10-22T09:00:00Z","v":1626,"vw":36.8},{"c":38,"h":38,"l":36.75,"n":37,"o":37,"t":"2026-10-22T11:00:00Z","v":4416,"vw":36.943686},{"c":36.95,"h":37.03,"l":36.95,"n":9,"o":37.03,"t":"2026-10-22T12:00:00Z","v":620,"vw":36.972792},{"c":37.05,"h":37.05,"l":37.05,"n":7,"o":37.05,"t":"2026-10-22T12:15:00Z","v":112,"vw":37.05},{"c":37.295,"h":37.37,"l":36.758,"n":115,"o":37.22,"t":"2026-10-22T13:30:00Z","v":13457,"vw":37.096932},{"c":37.66,"h":37.66,"l":37.265,"n":137,"o":37.305,"t":"2026-10-22T13:45:00Z","v":6949,"vw":37.412756},{"c":37.26,"h":37.74,"l":37.13,"n":361,"o":37.74,"t":"2026-10-22T14:00:00Z","v":15078,"vw":37.324743},{"c":36.985,"h":37.395,"l":36.87,"n":303,"o":37.2633,"t":"2026-10-22T14:15:00Z","v":10548,"vw":37.146378},{"c":36.805,"h":36.985,"l":36.64,"n":280,"o":36.985,"t":"2026-10-22T14:30:00Z","v":9727,"vw":36.776946},{"c":36.64,"h":36.89,"l":36.58,"n":236,"o":36.83,"t":"2026-10-22T14:45:00Z","v":9423,"vw":36.747133},{"c":36.62,"h":36.68,"l":36.53,"n":240,"o":36.6,"t":"2026-10-22T15:00:00Z","v":10006,"vw":36.604178},{"c":36.67,"h":36.75,"l":36.56,"n":298,"o":36.66,"t":"2026-10-22T15:15:00Z","v":9915,"vw":36.655412},{"c":36.67,"h":36.85,"l":36.595,"n":263,"o":36.7,"t":"2026-10-22T15:30:00Z","v":10921,"vw":36.765637},{"c":36.645,"h":36.7,"l":36.59,"n":167,"o":36.69,"t":"2026-10-22T15:45:00Z","v":6154,"vw":36.635135},{"c":36.38,"h":36.71,"l":36.35,"n":312,"o":36.64,"t":"2026-10-22T16:00:00Z","v":9773,"vw":36.494679},{"c":36.75,"h":36.84,"l":36.38,"n":463,"o":36.39,"t":"2026-10-22T16:15:00Z","v":22116,"vw":36.553235},{"c":36.59,"h":36.81,"l":36.46,"n":385,"o":36.8,"t":"2026-10-22T16:30:00Z","v":18270,"vw":36.617156},{"c":36.605,"h":36.72,"l":36.39,"n":355,"o":36.54,"t":"2026-10-22T16:45:00Z","v":14132,"vw":36.574757},{"c":36.56,"h":36.67,"l":36.43,"n":334,"o":36.615,"t":"2026-10-22T17:00:00Z","v":10685,"vw":36.51173},{"c":36.64,"h":36.69,"l":36.56,"n":324,"o":36.68,"t":"2026-10-22T17:15:00Z","v":15166,"vw":36.641148},{"c":36.89,"h":37,"l":36.635,"n":590,"o":36.635,"t":"2026-10-22T17:30:00Z","v":66820,"vw":36.795241},{"c":36.98,"h":37.07,"l":36.87,"n":463,"o":36.89,"t":"2026-10-22T17:45:00Z","v":21509,"vw":36.9557},{"c":37.035,"h":37.14,"l":36.89,"n":483,"o":36.955,"t":"2026-10-22T18:00:00Z","v":24992,"vw":36.995275},{"c":37.25,"h":37.36,"l":37.03,"n":621,"o":37.035,"t":"2026-10-22T18:15:00Z","v":37639,"vw":37.242034},{"c":37.265,"h":37.28,"l":37.15,"n":607,"o":37.245,"t":"2026-10-22T18:30:00Z","v":27516,"vw":37.232694},{"c":37.255,"h":37.27,"l":37.19,"n":494,"o":37.26,"t":"2026-10-22T18:45:00Z","v":26733,"vw":37.239913},{"c":37.2,"h":37.255,"l":37.115,"n":689,"o":37.255,"t":"2026-10-22T19:00:00Z","v":29801,"vw":37.170989},{"c":37.15,"h":37.195,"l":37.07,"n":582,"o":37.18,"t":"2026-10-22T19:15:00Z","v":27076,"vw":37.137002},{"c":37.25,"h":37.43,"l":37.145,"n":868,"o":37.15,"t":"2026-10-22T19:30:00Z","v":42699,"vw":37.263048},{"c":37.25,"h":37.265,"l":37.04,"n":2524,"o":37.25,"t":"2026-10-22T19:45:00Z","v":148516,"vw":37.196797},{"c":37.19,"h":37.19,"l":37.19,"n":24,"o":37.19,"t":"2026-10-22T20:00:00Z","v":252090,"vw":37.19}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3670578178446804,"strike":55.62351791822492,"iv":1.3624059668306083,"gamma":0.0206306820979622,"theta":-0.07062430232882957,"vega":0.02923544037651122,"rho":0.004740720611458136,"breakevenPct":53.241666405134715},{"delta":0.25,"premium":2.4227538566302185,"strike":64.44110475138909,"iv":2.012106896097222,"gamma":0.015380922295897126,"theta":-0.116458075791617,"vega":0.03326089604521489,"rho":0.005399982310175299,"breakevenPct":79.78988601242085},{"delta":0.3,"premium":1.667889137737962,"strike":44.40649496080627,"iv":0.9360040313549832,"gamma":0.03490358342665174,"theta":-0.05917547592385218,"vega":0.03595968645016798,"rho":0.007407170535147715,"breakevenPct":23.88917477425178},{"delta":0.35,"premium":2.122816349384099,"strike":43.006718924972006,"iv":0.9558248600223964,"gamma":0.03585543113101904,"theta":-0.06359876819708846,"vega":0.03775139977603584,"rho":0.008521381599660892,"breakevenPct":21.348575623436695},{"delta":0.4,"premium":2.5777435610302355,"strike":41.606942889137734,"iv":0.9756456886898096,"gamma":0.03680727883538634,"theta":-0.06802206047032475,"vega":0.0395431131019037,"rho":0.00963559266417407,"breakevenPct":18.807976472621608},{"delta":0.45,"premium":3.032670772676372,"strike":40.20716685330347,"iv":0.9954665173572228,"gamma":0.03775912653975364,"theta":-0.07244535274356104,"vega":0.04133482642777156,"rho":0.010749803728687246,"breakevenPct":16.26737732180652},{"delta":0.5,"premium":3.5539158231220034,"strike":38.86521044219499,"iv":0.9876648907831646,"gamma":0.037763825253063404,"theta":-0.07148859882791689,"vega":0.04100990942994139,"rho":0.011814841630203913,"breakevenPct":14.060570759120727},{"delta":0.55,"premium":4.086680873734683,"strike":37.53329781566329,"iv":0.9750649973361747,"gamma":0.0376039957378796,"theta":-0.06959728289824188,"vega":0.04031731486414491,"rho":0.012871337714674238,"breakevenPct":11.911746946485556},{"delta":0.6,"premium":4.619445924347362,"strike":36.20138518913159,"iv":0.9624651038891848,"gamma":0.03744416622269579,"theta":-0.06770596696856687,"vega":0.03962472029834843,"rho":0.013927833799144562,"breakevenPct":9.76292313385039},{"delta":0.65,"premium":5.212413576367065,"strike":34.84600879949717,"iv":0.9557566939032055,"gamma":0.036887303582652416,"theta":-0.06573205531112508,"vega":0.03869201759899434,"rho":0.014937870637669567,"breakevenPct":7.712886194848723},{"delta":0.7,"premium":6.35949088623507,"strike":33.274670018856064,"iv":1.0032739786297926,"gamma":0.03267611565053426,"theta":-0.06299792583280955,"vega":0.03554934003771214,"rho":0.015520292783922338,"breakevenPct":6.572091705004414},{"delta":0.75,"premium":7.506568196103079,"strike":31.70333123821496,"iv":1.0507912633563796,"gamma":0.02846492771841609,"theta":-0.060263796354494026,"vega":0.03240666247642992,"rho":0.01610271493017511,"breakevenPct":5.431297215160102},{"delta":0.8,"premium":8.653645505971088,"strike":30.13199245757385,"iv":1.0983085480829669,"gamma":0.024253739786297926,"theta":-0.0575296668761785,"vega":0.029263984915147707,"rho":0.016685137076427884,"breakevenPct":4.290502725315791},{"delta":0.85,"premium":10.929127698845228,"strike":27.4952555185687,"iv":1.2168417237762148,"gamma":0.018437302369946482,"theta":-0.05169275372659929,"vega":0.023966261879301468,"rho":0.01636974640501988,"breakevenPct":3.319126693772343},{"delta":0.9,"premium":13.232612996684612,"strike":24.82550921488867,"iv":1.3179906468081242,"gamma":0.012607334323228157,"theta":-0.04435621060081004,"vega":0.018280211038311896,"rho":0.016032145526976294,"breakevenPct":2.3342893562067335}],"put":[{"delta":0.1,"premium":1.074696553841,"strike":22.4696553841,"iv":1.7387619046691745,"gamma":0.009650511208690959,"theta":-0.0546082553371858,"vega":0.01836878612302648,"rho":-0.003844255430915774,"breakevenPct":42.471205081314864},{"delta":0.15,"premium":1.3344962996635503,"strike":26.674973569025358,"iv":1.384924639574744,"gamma":0.016211553799143193,"theta":-0.055784549911696,"vega":0.02403982535367548,"rho":-0.005545869396617734,"breakevenPct":31.862120813762278},{"delta":0.2,"premium":1.7250195382008402,"strike":29.464425272863146,"iv":1.2422865191261334,"gamma":0.021570988531405613,"theta":-0.06116663891195103,"vega":0.02920775710394773,"rho":-0.0073414641021502525,"breakevenPct":25.41165438380665},{"delta":0.25,"premium":2.110238907849829,"strike":31.378839590443686,"iv":1.1508942662116042,"gamma":0.026350443686006825,"theta":-0.0628342662116041,"vega":0.03265433447098976,"rho":-0.00913989256102318,"breakevenPct":21.299809941936385},{"delta":0.3,"premium":2.4941979522184297,"strike":33.08532423208191,"iv":1.0716792491467577,"gamma":0.0309920819112628,"theta":-0.06361924914675768,"vega":0.0356918771331058,"rho":-0.010938994387026502,"breakevenPct":17.743677655650757},{"delta":0.35,"premium":2.8781569965870304,"strike":34.791808873720136,"iv":0.9924642320819114,"gamma":0.03563372013651877,"theta":-0.06440423208191126,"vega":0.03872941979522184,"rho":-0.012738096213029824,"breakevenPct":14.187545369365127},{"delta":0.4,"premium":3.567185028993147,"strike":36.15709014232999,"iv":0.9816660516605166,"gamma":0.036778545071165,"theta":-0.0651248286768582,"vega":0.0396554032683184,"rho":-0.014768328760471258,"breakevenPct":12.369171515630946},{"delta":0.45,"premium":4.298603057459146,"strike":37.474960463890355,"iv":0.9803745387453875,"gamma":0.03743748023194518,"theta":-0.0658364786505008,"vega":0.040287981022667375,"rho":-0.016830677421825504,"breakevenPct":10.792262956624874},{"delta":0.5,"premium":5.030021085925145,"strike":38.79283078545071,"iv":0.9790830258302583,"gamma":0.038096415392725354,"theta":-0.06654812862414339,"vega":0.04092055877701634,"rho":-0.018893026083179748,"breakevenPct":9.215354397618801},{"delta":0.55,"premium":5.826506024096387,"strike":40.15813253012048,"iv":0.9811227409638554,"gamma":0.03847545180722891,"theta":-0.0671683734939759,"vega":0.041376656626506025,"rho":-0.02100607846141034,"breakevenPct":7.6858658079481135},{"delta":0.6,"premium":7.332530120481927,"strike":42.04066265060241,"iv":1.0194887048192771,"gamma":0.035802259036144576,"theta":-0.06679186746987952,"vega":0.03990828313253012,"rho":-0.023672042799863936,"breakevenPct":6.673480693410913},{"delta":0.65,"premium":8.83855421686747,"strike":43.92319277108434,"iv":1.057854668674699,"gamma":0.03312906626506024,"theta":-0.06641536144578312,"vega":0.03843990963855422,"rho":-0.026338007138317538,"breakevenPct":5.66109557887371},{"delta":0.7,"premium":10.316851441241685,"strike":45.79083518107908,"iv":1.0679374722838137,"gamma":0.03061936437546194,"theta":-0.06267287509238728,"vega":0.03609741315594974,"rho":-0.028982017142669465,"breakevenPct":4.614187308853461},{"delta":0.75,"premium":11.75809312638581,"strike":47.63858093126386,"iv":1.040221286031042,"gamma":0.028328159645232817,"theta":-0.05443192904656319,"vega":0.03258669623059867,"rho":-0.03159668630798833,"breakevenPct":3.5211406160848373},{"delta":0.8,"premium":13.199334811529937,"strike":49.48632668144864,"iv":1.0125050997782703,"gamma":0.026036954915003692,"theta":-0.04619098300073908,"vega":0.029075979305247593,"rho":-0.03421135547330719,"breakevenPct":2.428093923316213},{"delta":0.85,"premium":15.39692393736018,"strike":52.01901565995526,"iv":0.9864269574944071,"gamma":0.02200805369127517,"theta":-0.03590469798657718,"vega":0.02402158836689038,"rho":-0.03741873954090265,"breakevenPct":1.5270456504568948},{"delta":0.9,"premium":17.88573825503356,"strike":54.81543624161074,"iv":0.9609795302013423,"gamma":0.01731006711409396,"theta":-0.02483087248322147,"vega":0.018372818791946306,"rho":-0.04085434347391763,"breakevenPct":0.6999247470363368}]},"raw":{"call":[{"delta":0.2,"premium":1.3670578178446804,"strike":55.62351791822492,"iv":1.3624059668306083,"gamma":0.0206306820979622,"theta":-0.07062430232882957,"vega":0.02923544037651122,"rho":0.004740720611458136,"breakevenPct":53.241666405134715},{"delta":0.25,"premium":2.4227538566302185,"strike":64.44110475138909,"iv":2.012106896097222,"gamma":0.015380922295897126,"theta":-0.116458075791617,"vega":0.03326089604521489,"rho":0.005399982310175299,"breakevenPct":79.78988601242085},{"delta":0.3,"premium":1.667889137737962,"strike":44.40649496080627,"iv":0.9360040313549832,"gamma":0.03490358342665174,"theta":-0.05917547592385218,"vega":0.03595968645016798,"rho":0.007407170535147715,"breakevenPct":23.88917477425178},{"delta":0.35,"premium":2.122816349384099,"strike":43.006718924972006,"iv":0.9558248600223964,"gamma":0.03585543113101904,"theta":-0.06359876819708846,"vega":0.03775139977603584,"rho":0.008521381599660892,"breakevenPct":21.348575623436695},{"delta":0.4,"premium":2.5777435610302355,"strike":41.606942889137734,"iv":0.9756456886898096,"gamma":0.03680727883538634,"theta":-0.06802206047032475,"vega":0.0395431131019037,"rho":0.00963559266417407,"breakevenPct":18.807976472621608},{"delta":0.45,"premium":3.032670772676372,"strike":40.20716685330347,"iv":0.9954665173572228,"gamma":0.03775912653975364,"theta":-0.07244535274356104,"vega":0.04133482642777156,"rho":0.010749803728687246,"breakevenPct":16.26737732180652},{"delta":0.5,"premium":3.5539158231220034,"strike":38.86521044219499,"iv":0.9876648907831646,"gamma":0.037763825253063404,"theta":-0.07148859882791689,"vega":0.04100990942994139,"rho":0.011814841630203913,"breakevenPct":14.060570759120727},{"delta":0.55,"premium":4.086680873734683,"strike":37.53329781566329,"iv":0.9750649973361747,"gamma":0.0376039957378796,"theta":-0.06959728289824188,"vega":0.04031731486414491,"rho":0.012871337714674238,"breakevenPct":11.911746946485556},{"delta":0.6,"premium":4.619445924347362,"strike":36.20138518913159,"iv":0.9624651038891848,"gamma":0.03744416622269579,"theta":-0.06770596696856687,"vega":0.03962472029834843,"rho":0.013927833799144562,"breakevenPct":9.76292313385039},{"delta":0.65,"premium":5.212413576367065,"strike":34.84600879949717,"iv":0.9557566939032055,"gamma":0.036887303582652416,"theta":-0.06573205531112508,"vega":0.03869201759899434,"rho":0.014937870637669567,"breakevenPct":7.712886194848723},{"delta":0.7,"premium":6.35949088623507,"strike":33.274670018856064,"iv":1.0032739786297926,"gamma":0.03267611565053426,"theta":-0.06299792583280955,"vega":0.03554934003771214,"rho":0.015520292783922338,"breakevenPct":6.572091705004414},{"delta":0.75,"premium":7.506568196103079,"strike":31.70333123821496,"iv":1.0507912633563796,"gamma":0.02846492771841609,"theta":-0.060263796354494026,"vega":0.03240666247642992,"rho":0.01610271493017511,"breakevenPct":5.431297215160102},{"delta":0.8,"premium":8.653645505971088,"strike":30.13199245757385,"iv":1.0983085480829669,"gamma":0.024253739786297926,"theta":-0.0575296668761785,"vega":0.029263984915147707,"rho":0.016685137076427884,"breakevenPct":4.290502725315791},{"delta":0.85,"premium":10.929127698845228,"strike":27.4952555185687,"iv":1.2168417237762148,"gamma":0.018437302369946482,"theta":-0.05169275372659929,"vega":0.023966261879301468,"rho":0.01636974640501988,"breakevenPct":3.319126693772343},{"delta":0.9,"premium":13.232612996684612,"strike":24.82550921488867,"iv":1.3179906468081242,"gamma":0.012607334323228157,"theta":-0.04435621060081004,"vega":0.018280211038311896,"rho":0.016032145526976294,"breakevenPct":2.3342893562067335}],"put":[{"delta":0.1,"premium":1.074696553841,"strike":22.4696553841,"iv":1.7387619046691745,"gamma":0.009650511208690959,"theta":-0.0546082553371858,"vega":0.01836878612302648,"rho":-0.003844255430915774,"breakevenPct":42.471205081314864},{"delta":0.15,"premium":1.3344962996635503,"strike":26.674973569025358,"iv":1.384924639574744,"gamma":0.016211553799143193,"theta":-0.055784549911696,"vega":0.02403982535367548,"rho":-0.005545869396617734,"breakevenPct":31.862120813762278},{"delta":0.2,"premium":1.7250195382008402,"strike":29.464425272863146,"iv":1.2422865191261334,"gamma":0.021570988531405613,"theta":-0.06116663891195103,"vega":0.02920775710394773,"rho":-0.0073414641021502525,"breakevenPct":25.41165438380665},{"delta":0.25,"premium":2.110238907849829,"strike":31.378839590443686,"iv":1.1508942662116042,"gamma":0.026350443686006825,"theta":-0.0628342662116041,"vega":0.03265433447098976,"rho":-0.00913989256102318,"breakevenPct":21.299809941936385},{"delta":0.3,"premium":2.4941979522184297,"strike":33.08532423208191,"iv":1.0716792491467577,"gamma":0.0309920819112628,"theta":-0.06361924914675768,"vega":0.0356918771331058,"rho":-0.010938994387026502,"breakevenPct":17.743677655650757},{"delta":0.35,"premium":2.8781569965870304,"strike":34.791808873720136,"iv":0.9924642320819114,"gamma":0.03563372013651877,"theta":-0.06440423208191126,"vega":0.03872941979522184,"rho":-0.012738096213029824,"breakevenPct":14.187545369365127},{"delta":0.4,"premium":3.567185028993147,"strike":36.15709014232999,"iv":0.9816660516605166,"gamma":0.036778545071165,"theta":-0.0651248286768582,"vega":0.0396554032683184,"rho":-0.014768328760471258,"breakevenPct":12.369171515630946},{"delta":0.45,"premium":4.298603057459146,"strike":37.474960463890355,"iv":0.9803745387453875,"gamma":0.03743748023194518,"theta":-0.0658364786505008,"vega":0.040287981022667375,"rho":-0.016830677421825504,"breakevenPct":10.792262956624874},{"delta":0.5,"premium":5.030021085925145,"strike":38.79283078545071,"iv":0.9790830258302583,"gamma":0.038096415392725354,"theta":-0.06654812862414339,"vega":0.04092055877701634,"rho":-0.018893026083179748,"breakevenPct":9.215354397618801},{"delta":0.55,"premium":5.826506024096387,"strike":40.15813253012048,"iv":0.9811227409638554,"gamma":0.03847545180722891,"theta":-0.0671683734939759,"vega":0.041376656626506025,"rho":-0.02100607846141034,"breakevenPct":7.6858658079481135},{"delta":0.6,"premium":7.332530120481927,"strike":42.04066265060241,"iv":1.0194887048192771,"gamma":0.035802259036144576,"theta":-0.06679186746987952,"vega":0.03990828313253012,"rho":-0.023672042799863936,"breakevenPct":6.673480693410913},{"delta":0.65,"premium":8.83855421686747,"strike":43.92319277108434,"iv":1.057854668674699,"gamma":0.03312906626506024,"theta":-0.06641536144578312,"vega":0.03843990963855422,"rho":-0.026338007138317538,"breakevenPct":5.66109557887371},{"delta":0.7,"premium":10.316851441241685,"strike":45.79083518107908,"iv":1.0679374722838137,"gamma":0.03061936437546194,"theta":-0.06267287509238728,"vega":0.03609741315594974,"rho":-0.028982017142669465,"breakevenPct":4.614187308853461},{"delta":0.75,"premium":11.75809312638581,"strike":47.63858093126386,"iv":1.040221286031042,"gamma":0.028328159645232817,"theta":-0.05443192904656319,"vega":0.03258669623059867,"rho":-0.03159668630798833,"breakevenPct":3.5211406160848373},{"delta":0.8,"premium":13.199334811529937,"strike":49.48632668144864,"iv":1.0125050997782703,"gamma":0.026036954915003692,"theta":-0.04619098300073908,"vega":0.029075979305247593,"rho":-0.03421135547330719,"breakevenPct":2.428093923316213},{"delta":0.85,"premium":15.39692393736018,"strike":52.01901565995526,"iv":0.9864269574944071,"gamma":0.02200805369127517,"theta":-0.03590469798657718,"vega":0.02402158836689038,"rho":-0.03741873954090265,"breakevenPct":1.5270456504568948},{"delta":0.9,"premium":17.88573825503356,"strike":54.81543624161074,"iv":0.9609795302013423,"gamma":0.01731006711409396,"theta":-0.02483087248322147,"vega":0.018372818791946306,"rho":-0.04085434347391763,"breakevenPct":0.6999247470363368}]}},"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"}}