{"symbol":"AR","url":"https://intraalpha.com/companies/AR","capturedAt":"2026-10-15T20:33:43.854Z","state":"ready","quote":{"symbol":"AR","last_price":36.44,"prev_close":36.63,"regular_close":36.44,"change":-0.19,"change_pct":-0.5187,"regular_change":-0.19,"regular_change_pct":-0.5187,"extended_change":0,"extended_change_pct":0,"bid":35.88,"ask":36.77,"bid_size":100,"ask_size":3300,"volume":2027885,"vwap":36.4157,"open":36.83,"high":36.83,"low":35.925,"close":36.44,"trade_count":29978,"last_trade_at":"2026-10-15T20:10:00.002667308Z","last_quote_at":"2026-10-15T20:04:12.319992237Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:33:40.524963979-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"AR","fetched_at":"2026-10-15T20:33:43.121298+00:00","name":"Antero Resources Corp","exchange":"NYSE","currency":"USD","sector":"ENERGY","industry":"OIL & GAS E&P","country":"USA","description":"Antero Resources Corporation, an independent oil and natural gas company, acquires, explores, develops, and produces natural gas, natural gas liquids, and oil properties in the United States. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11261491000,"ebitda":2316947000,"pe_ratio":10.53,"peg_ratio":0.448,"book_value":26.96,"dividend_per_share":null,"dividend_yield":null,"eps":3.48,"revenue_ttm":5781233000,"gross_profit_ttm":3882336000,"profit_margin":0.188,"operating_margin_ttm":0.26,"return_on_assets_ttm":0.0661,"return_on_equity_ttm":0.142,"quarterly_earnings_growth":0.799,"quarterly_revenue_growth":0.126,"analyst_target_price":49.57,"analyst_number":2,"beta":0.544,"fifty_two_week_high":45.75,"fifty_two_week_low":29.1,"fifty_day_ma":36.72,"two_hundred_day_ma":36.39,"shares_outstanding":307439000,"forward_pe":8.96,"price_to_sales":1.948,"price_to_book":1.318,"ev_to_revenue":2.773,"ev_to_ebitda":6.52},"bars":[{"c":35.68,"h":35.92,"l":35.68,"n":8,"o":35.92,"t":"2026-10-08T08:00:00Z","v":468,"vw":35.83},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-08T08:40:00Z","v":260,"vw":36},{"c":35.9979,"h":35.9979,"l":35.9979,"n":1,"o":35.9979,"t":"2026-10-08T11:30:00Z","v":1500,"vw":35.9979},{"c":36.15,"h":36.15,"l":36.15,"n":13,"o":36.15,"t":"2026-10-08T11:35:00Z","v":482,"vw":36.15},{"c":36.3594,"h":36.3594,"l":36.3594,"n":1,"o":36.3594,"t":"2026-10-08T12:05:00Z","v":100,"vw":36.3594},{"c":36.3215,"h":36.3215,"l":36.3215,"n":1,"o":36.3215,"t":"2026-10-08T12:10:00Z","v":400,"vw":36.3215},{"c":36.11,"h":36.13,"l":36.11,"n":7,"o":36.13,"t":"2026-10-08T12:15:00Z","v":633,"vw":36.120516},{"c":36.21,"h":36.21,"l":36.21,"n":1,"o":36.21,"t":"2026-10-08T12:30:00Z","v":132,"vw":36.21},{"c":36.2,"h":36.27,"l":36.2,"n":4,"o":36.27,"t":"2026-10-08T12:40:00Z","v":560,"vw":36.232},{"c":36.11,"h":36.21,"l":36.11,"n":3,"o":36.21,"t":"2026-10-08T12:45:00Z","v":300,"vw":36.171538},{"c":36.15,"h":36.15,"l":36.1,"n":20,"o":36.12,"t":"2026-10-08T13:05:00Z","v":912,"vw":36.114522},{"c":36,"h":36.07,"l":36,"n":28,"o":36.07,"t":"2026-10-08T13:20:00Z","v":6396,"vw":36.007294},{"c":36,"h":36.01,"l":36,"n":5,"o":36,"t":"2026-10-08T13:25:00Z","v":1782,"vw":36.00769},{"c":35.925,"h":36.07,"l":35.84,"n":528,"o":36.01,"t":"2026-10-08T13:30:00Z","v":110071,"vw":35.989608},{"c":35.83,"h":35.96,"l":35.7,"n":316,"o":35.915,"t":"2026-10-08T13:35:00Z","v":37668,"vw":35.870836},{"c":35.86,"h":35.91,"l":35.7839,"n":195,"o":35.84,"t":"2026-10-08T13:40:00Z","v":11525,"vw":35.846061},{"c":35.89,"h":35.98,"l":35.86,"n":334,"o":35.875,"t":"2026-10-08T13:45:00Z","v":20275,"vw":35.921659},{"c":35.88,"h":36.02,"l":35.88,"n":468,"o":35.9,"t":"2026-10-08T13:50:00Z","v":30711,"vw":35.965067},{"c":35.905,"h":35.98,"l":35.9,"n":388,"o":35.92,"t":"2026-10-08T13:55:00Z","v":24389,"vw":35.946243},{"c":35.8412,"h":35.94,"l":35.8412,"n":444,"o":35.9,"t":"2026-10-08T14:00:00Z","v":28494,"vw":35.889358},{"c":35.925,"h":35.95,"l":35.86,"n":455,"o":35.87,"t":"2026-10-08T14:05:00Z","v":27747,"vw":35.910417},{"c":36.02,"h":36.05,"l":35.92,"n":431,"o":35.925,"t":"2026-10-08T14:10:00Z","v":31039,"vw":36.011447},{"c":36.1401,"h":36.16,"l":36.01,"n":482,"o":36.025,"t":"2026-10-08T14:15:00Z","v":50874,"vw":36.094726},{"c":36.05,"h":36.13,"l":36.02,"n":545,"o":36.13,"t":"2026-10-08T14:20:00Z","v":82958,"vw":36.079998},{"c":36.075,"h":36.1,"l":36.02,"n":288,"o":36.02,"t":"2026-10-08T14:25:00Z","v":16559,"vw":36.048398},{"c":35.93,"h":36.07,"l":35.92,"n":528,"o":36.06,"t":"2026-10-08T14:30:00Z","v":31270,"vw":36.001229},{"c":35.93,"h":35.96,"l":35.91,"n":287,"o":35.93,"t":"2026-10-08T14:35:00Z","v":14496,"vw":35.92531},{"c":36.07,"h":36.08,"l":35.935,"n":392,"o":35.935,"t":"2026-10-08T14:40:00Z","v":17222,"vw":36.019703},{"c":36.04,"h":36.1,"l":36.04,"n":364,"o":36.08,"t":"2026-10-08T14:45:00Z","v":19586,"vw":36.085277},{"c":36.125,"h":36.14,"l":36.04,"n":383,"o":36.04,"t":"2026-10-08T14:50:00Z","v":30912,"vw":36.102636},{"c":36.13,"h":36.145,"l":36.1,"n":420,"o":36.125,"t":"2026-10-08T14:55:00Z","v":18743,"vw":36.134293},{"c":36.165,"h":36.18,"l":36.105,"n":522,"o":36.13,"t":"2026-10-08T15:00:00Z","v":28726,"vw":36.147183},{"c":36.045,"h":36.195,"l":36.03,"n":520,"o":36.155,"t":"2026-10-08T15:05:00Z","v":26477,"vw":36.122217},{"c":36.03,"h":36.07,"l":35.97,"n":403,"o":36.05,"t":"2026-10-08T15:10:00Z","v":18621,"vw":36.043087},{"c":36.015,"h":36.07,"l":35.99,"n":493,"o":36.005,"t":"2026-10-08T15:15:00Z","v":27650,"vw":36.040509},{"c":35.92,"h":36.019,"l":35.915,"n":324,"o":36.019,"t":"2026-10-08T15:20:00Z","v":12976,"vw":35.960648},{"c":35.98,"h":35.995,"l":35.93,"n":404,"o":35.93,"t":"2026-10-08T15:25:00Z","v":17895,"vw":35.972861},{"c":36.005,"h":36.035,"l":35.98,"n":366,"o":35.98,"t":"2026-10-08T15:30:00Z","v":17103,"vw":36.013152},{"c":36.135,"h":36.16,"l":35.995,"n":636,"o":36.005,"t":"2026-10-08T15:35:00Z","v":33016,"vw":36.069661},{"c":36.16,"h":36.169,"l":36.13,"n":283,"o":36.14,"t":"2026-10-08T15:40:00Z","v":11202,"vw":36.147494},{"c":36.135,"h":36.175,"l":36.06,"n":462,"o":36.17,"t":"2026-10-08T15:45:00Z","v":43282,"vw":36.117801},{"c":36.145,"h":36.165,"l":36.105,"n":475,"o":36.135,"t":"2026-10-08T15:50:00Z","v":24459,"vw":36.139969},{"c":36.095,"h":36.14,"l":36.08,"n":315,"o":36.14,"t":"2026-10-08T15:55:00Z","v":19495,"vw":36.106739},{"c":36.14,"h":36.16,"l":36.09,"n":388,"o":36.09,"t":"2026-10-08T16:00:00Z","v":25485,"vw":36.1308},{"c":36.175,"h":36.175,"l":36.11,"n":458,"o":36.13,"t":"2026-10-08T16:05:00Z","v":30399,"vw":36.139205},{"c":36.28,"h":36.28,"l":36.1746,"n":484,"o":36.175,"t":"2026-10-08T16:10:00Z","v":44334,"vw":36.219016},{"c":36.2,"h":36.29,"l":35.98,"n":3901,"o":36.28,"t":"2026-10-08T16:15:00Z","v":293733,"vw":36.125534},{"c":36.19,"h":36.3,"l":36.155,"n":610,"o":36.21,"t":"2026-10-08T16:20:00Z","v":46342,"vw":36.236967},{"c":36.2,"h":36.23,"l":36.17,"n":293,"o":36.185,"t":"2026-10-08T16:25:00Z","v":17058,"vw":36.206784},{"c":36.19,"h":36.2,"l":36.145,"n":389,"o":36.19,"t":"2026-10-08T16:30:00Z","v":18097,"vw":36.178201},{"c":36.115,"h":36.245,"l":36.115,"n":422,"o":36.2,"t":"2026-10-08T16:35:00Z","v":29028,"vw":36.190124},{"c":36.055,"h":36.11,"l":35.99,"n":468,"o":36.11,"t":"2026-10-08T16:40:00Z","v":29084,"vw":36.048711},{"c":36.115,"h":36.1197,"l":36.065,"n":364,"o":36.065,"t":"2026-10-08T16:45:00Z","v":22553,"vw":36.093802},{"c":36.18,"h":36.185,"l":35.98,"n":1040,"o":36.11,"t":"2026-10-08T16:50:00Z","v":66297,"vw":36.087487},{"c":36.25,"h":36.27,"l":36.135,"n":718,"o":36.19,"t":"2026-10-08T16:55:00Z","v":53744,"vw":36.208754},{"c":36.23,"h":36.27,"l":36.155,"n":546,"o":36.25,"t":"2026-10-08T17:00:00Z","v":29554,"vw":36.222899},{"c":36.295,"h":36.3,"l":36.23,"n":380,"o":36.235,"t":"2026-10-08T17:05:00Z","v":20946,"vw":36.273964},{"c":36.28,"h":36.31,"l":36.225,"n":661,"o":36.295,"t":"2026-10-08T17:10:00Z","v":34302,"vw":36.268241},{"c":36.23,"h":36.275,"l":36.15,"n":773,"o":36.25,"t":"2026-10-08T17:15:00Z","v":61443,"vw":36.215436},{"c":36.325,"h":36.325,"l":36.235,"n":565,"o":36.245,"t":"2026-10-08T17:20:00Z","v":25751,"vw":36.279201},{"c":36.34,"h":36.36,"l":36.33,"n":312,"o":36.335,"t":"2026-10-08T17:25:00Z","v":15014,"vw":36.348427},{"c":36.345,"h":36.35,"l":36.31,"n":493,"o":36.3401,"t":"2026-10-08T17:30:00Z","v":23219,"vw":36.335109},{"c":36.17,"h":36.345,"l":36.155,"n":622,"o":36.345,"t":"2026-10-08T17:35:00Z","v":34098,"vw":36.232975},{"c":36.21,"h":36.22,"l":36.14,"n":572,"o":36.16,"t":"2026-10-08T17:40:00Z","v":24963,"vw":36.184842},{"c":36.15,"h":36.21,"l":36.125,"n":569,"o":36.21,"t":"2026-10-08T17:45:00Z","v":29890,"vw":36.174983},{"c":36.08,"h":36.165,"l":36.07,"n":447,"o":36.145,"t":"2026-10-08T17:50:00Z","v":25160,"vw":36.108402},{"c":36.09,"h":36.125,"l":36.065,"n":415,"o":36.08,"t":"2026-10-08T17:55:00Z","v":17074,"vw":36.106398},{"c":36.16,"h":36.19,"l":36.09,"n":423,"o":36.09,"t":"2026-10-08T18:00:00Z","v":19602,"vw":36.157622},{"c":36.21,"h":36.22,"l":36.145,"n":491,"o":36.165,"t":"2026-10-08T18:05:00Z","v":23447,"vw":36.178985},{"c":36.21,"h":36.235,"l":36.17,"n":462,"o":36.21,"t":"2026-10-08T18:10:00Z","v":22355,"vw":36.210767},{"c":36.205,"h":36.22,"l":36.185,"n":303,"o":36.215,"t":"2026-10-08T18:15:00Z","v":15702,"vw":36.203316},{"c":36.165,"h":36.215,"l":36.16,"n":386,"o":36.205,"t":"2026-10-08T18:20:00Z","v":18079,"vw":36.189084},{"c":36.15,"h":36.195,"l":36.145,"n":387,"o":36.175,"t":"2026-10-08T18:25:00Z","v":22296,"vw":36.172589},{"c":36.165,"h":36.195,"l":36.13,"n":493,"o":36.15,"t":"2026-10-08T18:30:00Z","v":26718,"vw":36.170995},{"c":36.165,"h":36.21,"l":36.145,"n":657,"o":36.155,"t":"2026-10-08T18:35:00Z","v":47032,"vw":36.189026},{"c":36.18,"h":36.18,"l":36.165,"n":394,"o":36.17,"t":"2026-10-08T18:40:00Z","v":20486,"vw":36.172894},{"c":36.15,"h":36.19,"l":36.15,"n":423,"o":36.185,"t":"2026-10-08T18:45:00Z","v":24787,"vw":36.168233},{"c":36.125,"h":36.175,"l":36.125,"n":544,"o":36.16,"t":"2026-10-08T18:50:00Z","v":34270,"vw":36.140253},{"c":36.11,"h":36.155,"l":36.11,"n":903,"o":36.125,"t":"2026-10-08T18:55:00Z","v":56000,"vw":36.1308},{"c":36.15,"h":36.18,"l":36.1,"n":558,"o":36.11,"t":"2026-10-08T19:00:00Z","v":29163,"vw":36.145712},{"c":36.17,"h":36.2,"l":36.155,"n":477,"o":36.1588,"t":"2026-10-08T19:05:00Z","v":28069,"vw":36.183839},{"c":36.195,"h":36.215,"l":36.165,"n":433,"o":36.165,"t":"2026-10-08T19:10:00Z","v":21635,"vw":36.194534},{"c":36.18,"h":36.215,"l":36.175,"n":616,"o":36.19,"t":"2026-10-08T19:15:00Z","v":34401,"vw":36.197174},{"c":36.185,"h":36.235,"l":36.165,"n":737,"o":36.185,"t":"2026-10-08T19:20:00Z","v":45224,"vw":36.206256},{"c":36.095,"h":36.195,"l":36.09,"n":676,"o":36.185,"t":"2026-10-08T19:25:00Z","v":44865,"vw":36.140824},{"c":36.065,"h":36.105,"l":36.05,"n":732,"o":36.09,"t":"2026-10-08T19:30:00Z","v":42812,"vw":36.079001},{"c":36.045,"h":36.085,"l":36.04,"n":798,"o":36.065,"t":"2026-10-08T19:35:00Z","v":39096,"vw":36.066643},{"c":36.04,"h":36.065,"l":36.03,"n":1140,"o":36.045,"t":"2026-10-08T19:40:00Z","v":77296,"vw":36.049004},{"c":36.015,"h":36.065,"l":35.97,"n":1320,"o":36.035,"t":"2026-10-08T19:45:00Z","v":98262,"vw":36.024597},{"c":36.095,"h":36.095,"l":35.965,"n":2032,"o":36.01,"t":"2026-10-08T19:50:00Z","v":153101,"vw":36.014667},{"c":36.055,"h":36.11,"l":36.005,"n":4908,"o":36.1,"t":"2026-10-08T19:55:00Z","v":398916,"vw":36.03914},{"c":36.06,"h":36.06,"l":36.05,"n":52,"o":36.05,"t":"2026-10-08T20:00:00Z","v":494238,"vw":36.059883},{"c":36.05,"h":36.05,"l":36.05,"n":2,"o":36.05,"t":"2026-10-08T20:05:00Z","v":15150,"vw":36.05},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-09T08:00:00Z","v":101,"vw":36.06},{"c":35.86,"h":35.86,"l":35.86,"n":18,"o":35.86,"t":"2026-10-09T11:00:00Z","v":219,"vw":35.86},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-09T11:05:00Z","v":283,"vw":35.8},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-09T12:20:00Z","v":300,"vw":36.51},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-09T13:10:00Z","v":178,"vw":36.06},{"c":36.14,"h":36.175,"l":36,"n":174,"o":36,"t":"2026-10-09T13:30:00Z","v":26536,"vw":36.033257},{"c":36.19,"h":36.355,"l":36.16,"n":266,"o":36.16,"t":"2026-10-09T13:35:00Z","v":15587,"vw":36.284187},{"c":36.34,"h":36.424,"l":36.22,"n":356,"o":36.23,"t":"2026-10-09T13:40:00Z","v":25822,"vw":36.316805},{"c":36.3875,"h":36.4721,"l":36.32,"n":358,"o":36.33,"t":"2026-10-09T13:45:00Z","v":32217,"vw":36.397401},{"c":36.47,"h":36.47,"l":36.375,"n":261,"o":36.41,"t":"2026-10-09T13:50:00Z","v":18350,"vw":36.412622},{"c":36.44,"h":36.45,"l":36.395,"n":277,"o":36.45,"t":"2026-10-09T13:55:00Z","v":13066,"vw":36.42012},{"c":36.37,"h":36.48,"l":36.36,"n":265,"o":36.42,"t":"2026-10-09T14:00:00Z","v":13942,"vw":36.440138},{"c":36.31,"h":36.41,"l":36.31,"n":429,"o":36.335,"t":"2026-10-09T14:05:00Z","v":26308,"vw":36.343601},{"c":36.38,"h":36.39,"l":36.305,"n":432,"o":36.305,"t":"2026-10-09T14:10:00Z","v":44615,"vw":36.36824},{"c":36.415,"h":36.43,"l":36.36,"n":274,"o":36.38,"t":"2026-10-09T14:15:00Z","v":15041,"vw":36.394102},{"c":36.37,"h":36.42,"l":36.33,"n":397,"o":36.42,"t":"2026-10-09T14:20:00Z","v":25925,"vw":36.37923},{"c":36.335,"h":36.38,"l":36.3,"n":342,"o":36.37,"t":"2026-10-09T14:25:00Z","v":25973,"vw":36.345332},{"c":36.305,"h":36.33,"l":36.295,"n":356,"o":36.305,"t":"2026-10-09T14:30:00Z","v":19154,"vw":36.311781},{"c":36.32,"h":36.325,"l":36.26,"n":406,"o":36.305,"t":"2026-10-09T14:35:00Z","v":26783,"vw":36.304099},{"c":36.3,"h":36.36,"l":36.295,"n":433,"o":36.31,"t":"2026-10-09T14:40:00Z","v":32609,"vw":36.329308},{"c":36.295,"h":36.34,"l":36.265,"n":498,"o":36.3,"t":"2026-10-09T14:45:00Z","v":31951,"vw":36.308647},{"c":36.25,"h":36.305,"l":36.25,"n":368,"o":36.285,"t":"2026-10-09T14:50:00Z","v":24286,"vw":36.289057},{"c":36.28,"h":36.29,"l":36.22,"n":413,"o":36.255,"t":"2026-10-09T14:55:00Z","v":20112,"vw":36.250333},{"c":36.24,"h":36.32,"l":36.2,"n":896,"o":36.275,"t":"2026-10-09T15:00:00Z","v":49014,"vw":36.249823},{"c":36.26,"h":36.32,"l":36.25,"n":349,"o":36.25,"t":"2026-10-09T15:05:00Z","v":25995,"vw":36.282588},{"c":36.405,"h":36.405,"l":36.27,"n":661,"o":36.27,"t":"2026-10-09T15:10:00Z","v":44786,"vw":36.356311},{"c":36.37,"h":36.405,"l":36.37,"n":419,"o":36.405,"t":"2026-10-09T15:15:00Z","v":27797,"vw":36.3838},{"c":36.355,"h":36.37,"l":36.345,"n":258,"o":36.37,"t":"2026-10-09T15:20:00Z","v":14152,"vw":36.365133},{"c":36.385,"h":36.39,"l":36.32,"n":359,"o":36.35,"t":"2026-10-09T15:25:00Z","v":19284,"vw":36.35211},{"c":36.355,"h":36.41,"l":36.34,"n":622,"o":36.39,"t":"2026-10-09T15:30:00Z","v":44972,"vw":36.385944},{"c":36.25,"h":36.36,"l":36.225,"n":410,"o":36.355,"t":"2026-10-09T15:35:00Z","v":22305,"vw":36.289722},{"c":36.335,"h":36.39,"l":36.25,"n":344,"o":36.25,"t":"2026-10-09T15:40:00Z","v":17732,"vw":36.34252},{"c":36.295,"h":36.355,"l":36.265,"n":246,"o":36.33,"t":"2026-10-09T15:45:00Z","v":11478,"vw":36.306619},{"c":36.27,"h":36.3,"l":36.21,"n":324,"o":36.3,"t":"2026-10-09T15:50:00Z","v":30910,"vw":36.2425},{"c":36.22,"h":36.28,"l":36.18,"n":249,"o":36.26,"t":"2026-10-09T15:55:00Z","v":10081,"vw":36.23008},{"c":36.145,"h":36.245,"l":36.145,"n":296,"o":36.23,"t":"2026-10-09T16:00:00Z","v":12646,"vw":36.197537},{"c":36.14,"h":36.145,"l":36.08,"n":281,"o":36.145,"t":"2026-10-09T16:05:00Z","v":17643,"vw":36.110309},{"c":36.17,"h":36.175,"l":36.145,"n":218,"o":36.145,"t":"2026-10-09T16:10:00Z","v":9749,"vw":36.160719},{"c":36.21,"h":36.21,"l":36.145,"n":269,"o":36.165,"t":"2026-10-09T16:15:00Z","v":13199,"vw":36.181344},{"c":36.175,"h":36.2,"l":36.125,"n":293,"o":36.2,"t":"2026-10-09T16:20:00Z","v":14461,"vw":36.15894},{"c":36.19,"h":36.205,"l":36.135,"n":327,"o":36.17,"t":"2026-10-09T16:25:00Z","v":20758,"vw":36.164909},{"c":36.14,"h":36.185,"l":36.13,"n":382,"o":36.18,"t":"2026-10-09T16:30:00Z","v":22877,"vw":36.155312},{"c":36.14,"h":36.18,"l":36.14,"n":261,"o":36.15,"t":"2026-10-09T16:35:00Z","v":16730,"vw":36.167384},{"c":35.995,"h":36.12,"l":35.995,"n":512,"o":36.12,"t":"2026-10-09T16:40:00Z","v":48174,"vw":36.052764},{"c":36.02,"h":36.02,"l":35.955,"n":426,"o":35.98,"t":"2026-10-09T16:45:00Z","v":22151,"vw":35.983401},{"c":35.98,"h":36.03,"l":35.97,"n":445,"o":36.015,"t":"2026-10-09T16:50:00Z","v":32440,"vw":36.005529},{"c":35.965,"h":35.98,"l":35.93,"n":299,"o":35.98,"t":"2026-10-09T16:55:00Z","v":12717,"vw":35.95783},{"c":35.945,"h":35.965,"l":35.93,"n":328,"o":35.965,"t":"2026-10-09T17:00:00Z","v":21927,"vw":35.950777},{"c":35.895,"h":35.95,"l":35.88,"n":337,"o":35.935,"t":"2026-10-09T17:05:00Z","v":19756,"vw":35.916334},{"c":35.88,"h":35.91,"l":35.78,"n":710,"o":35.89,"t":"2026-10-09T17:10:00Z","v":40367,"vw":35.857158},{"c":35.89,"h":35.92,"l":35.89,"n":334,"o":35.9,"t":"2026-10-09T17:15:00Z","v":17848,"vw":35.90431},{"c":35.895,"h":35.91,"l":35.86,"n":337,"o":35.875,"t":"2026-10-09T17:20:00Z","v":24947,"vw":35.893527},{"c":35.88,"h":35.895,"l":35.865,"n":356,"o":35.895,"t":"2026-10-09T17:25:00Z","v":18114,"vw":35.87528},{"c":35.84,"h":35.88,"l":35.82,"n":503,"o":35.875,"t":"2026-10-09T17:30:00Z","v":27661,"vw":35.859745},{"c":35.815,"h":35.865,"l":35.785,"n":406,"o":35.865,"t":"2026-10-09T17:35:00Z","v":20617,"vw":35.81804},{"c":35.795,"h":35.83,"l":35.795,"n":300,"o":35.81,"t":"2026-10-09T17:40:00Z","v":21759,"vw":35.808497},{"c":35.835,"h":35.835,"l":35.74,"n":545,"o":35.795,"t":"2026-10-09T17:45:00Z","v":30402,"vw":35.782621},{"c":35.89,"h":35.89,"l":35.825,"n":314,"o":35.84,"t":"2026-10-09T17:50:00Z","v":16216,"vw":35.846699},{"c":36.005,"h":36.015,"l":35.885,"n":375,"o":35.885,"t":"2026-10-09T17:55:00Z","v":27834,"vw":35.933264},{"c":35.92,"h":36,"l":35.905,"n":445,"o":36,"t":"2026-10-09T18:00:00Z","v":26517,"vw":35.944322},{"c":35.905,"h":35.925,"l":35.87,"n":321,"o":35.925,"t":"2026-10-09T18:05:00Z","v":20806,"vw":35.903677},{"c":36.05,"h":36.05,"l":35.905,"n":442,"o":35.91,"t":"2026-10-09T18:10:00Z","v":27931,"vw":35.979146},{"c":36.045,"h":36.06,"l":36.02,"n":412,"o":36.045,"t":"2026-10-09T18:15:00Z","v":28526,"vw":36.043192},{"c":36.025,"h":36.06,"l":36.025,"n":329,"o":36.05,"t":"2026-10-09T18:20:00Z","v":21420,"vw":36.043299},{"c":36.015,"h":36.035,"l":36,"n":413,"o":36.02,"t":"2026-10-09T18:25:00Z","v":25646,"vw":36.01603},{"c":36.005,"h":36.02,"l":36,"n":535,"o":36.01,"t":"2026-10-09T18:30:00Z","v":37836,"vw":36.005108},{"c":35.91,"h":36.005,"l":35.895,"n":613,"o":36.005,"t":"2026-10-09T18:35:00Z","v":40510,"vw":35.973754},{"c":36.03,"h":36.03,"l":35.88,"n":426,"o":35.89,"t":"2026-10-09T18:40:00Z","v":35348,"vw":35.94177},{"c":35.92,"h":36.035,"l":35.87,"n":1052,"o":36.035,"t":"2026-10-09T18:45:00Z","v":99928,"vw":35.94076},{"c":35.98,"h":36.02,"l":35.89,"n":543,"o":35.93,"t":"2026-10-09T18:50:00Z","v":36597,"vw":35.964043},{"c":35.955,"h":35.98,"l":35.94,"n":375,"o":35.97,"t":"2026-10-09T18:55:00Z","v":21068,"vw":35.962865},{"c":35.96,"h":35.97,"l":35.93,"n":370,"o":35.955,"t":"2026-10-09T19:00:00Z","v":21950,"vw":35.948859},{"c":35.92,"h":35.955,"l":35.9,"n":383,"o":35.955,"t":"2026-10-09T19:05:00Z","v":19084,"vw":35.922174},{"c":35.925,"h":35.95,"l":35.9,"n":436,"o":35.915,"t":"2026-10-09T19:10:00Z","v":23319,"vw":35.921164},{"c":35.955,"h":35.975,"l":35.89,"n":671,"o":35.92,"t":"2026-10-09T19:15:00Z","v":61066,"vw":35.946021},{"c":35.955,"h":36.005,"l":35.93,"n":514,"o":35.95,"t":"2026-10-09T19:20:00Z","v":39788,"vw":35.974231},{"c":35.99,"h":36.02,"l":35.97,"n":745,"o":35.97,"t":"2026-10-09T19:25:00Z","v":44702,"vw":35.999558},{"c":36.03,"h":36.03,"l":35.965,"n":545,"o":35.98,"t":"2026-10-09T19:30:00Z","v":28631,"vw":36.003186},{"c":36.02,"h":36.025,"l":35.99,"n":617,"o":36.025,"t":"2026-10-09T19:35:00Z","v":30603,"vw":36.011812},{"c":35.98,"h":36.07,"l":35.98,"n":811,"o":36.025,"t":"2026-10-09T19:40:00Z","v":53606,"vw":36.042809},{"c":35.935,"h":35.995,"l":35.935,"n":688,"o":35.975,"t":"2026-10-09T19:45:00Z","v":43288,"vw":35.968584},{"c":35.89,"h":35.97,"l":35.86,"n":1133,"o":35.94,"t":"2026-10-09T19:50:00Z","v":90146,"vw":35.911323},{"c":35.9,"h":35.93,"l":35.85,"n":3788,"o":35.89,"t":"2026-10-09T19:55:00Z","v":288081,"vw":35.885455},{"c":35.9,"h":35.9,"l":35.88,"n":49,"o":35.88,"t":"2026-10-09T20:00:00Z","v":550917,"vw":35.899985},{"c":35.95,"h":35.98,"l":35.95,"n":2,"o":35.98,"t":"2026-10-09T20:05:00Z","v":400,"vw":35.965},{"c":36.0768,"h":36.0768,"l":36.0768,"n":1,"o":36.0768,"t":"2026-10-09T20:35:00Z","v":100,"vw":36.0768},{"c":35.85,"h":35.85,"l":35.85,"n":3,"o":35.85,"t":"2026-10-12T08:00:00Z","v":181,"vw":35.85},{"c":35.8976,"h":35.8976,"l":35.8976,"n":2,"o":35.8976,"t":"2026-10-12T11:00:00Z","v":728,"vw":35.8976},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-12T11:05:00Z","v":100,"vw":36.03},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-10-12T11:25:00Z","v":233,"vw":36.01},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-12T11:35:00Z","v":160,"vw":36},{"c":36.13,"h":36.13,"l":36.03,"n":31,"o":36.03,"t":"2026-10-12T12:30:00Z","v":1490,"vw":36.067937},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-12T12:45:00Z","v":505,"vw":36},{"c":36.24,"h":36.395,"l":36.05,"n":261,"o":36.24,"t":"2026-10-12T13:30:00Z","v":82452,"vw":36.262943},{"c":36.005,"h":36.25,"l":35.944,"n":387,"o":36.2393,"t":"2026-10-12T13:35:00Z","v":33495,"vw":36.047287},{"c":36.11,"h":36.11,"l":35.994,"n":244,"o":36.04,"t":"2026-10-12T13:40:00Z","v":29941,"vw":36.03981},{"c":36.46,"h":36.5,"l":36.11,"n":587,"o":36.115,"t":"2026-10-12T13:45:00Z","v":101882,"vw":36.229688},{"c":36.34,"h":36.49,"l":36.34,"n":316,"o":36.45,"t":"2026-10-12T13:50:00Z","v":21825,"vw":36.417496},{"c":36.31,"h":36.37,"l":36.28,"n":282,"o":36.32,"t":"2026-10-12T13:55:00Z","v":20971,"vw":36.325077},{"c":36.155,"h":36.335,"l":36.15,"n":262,"o":36.32,"t":"2026-10-12T14:00:00Z","v":13077,"vw":36.269978},{"c":36.15,"h":36.18,"l":36.1,"n":393,"o":36.1401,"t":"2026-10-12T14:05:00Z","v":24963,"vw":36.152071},{"c":36.05,"h":36.19,"l":36.015,"n":721,"o":36.17,"t":"2026-10-12T14:10:00Z","v":16069,"vw":36.086181},{"c":36.08,"h":36.15,"l":36.03,"n":591,"o":36.05,"t":"2026-10-12T14:15:00Z","v":16448,"vw":36.068236},{"c":36.075,"h":36.17,"l":36.06,"n":616,"o":36.09,"t":"2026-10-12T14:20:00Z","v":24878,"vw":36.134309},{"c":36.06,"h":36.09,"l":36.01,"n":542,"o":36.075,"t":"2026-10-12T14:25:00Z","v":12368,"vw":36.048057},{"c":35.92,"h":36.09,"l":35.92,"n":961,"o":36.05,"t":"2026-10-12T14:30:00Z","v":44413,"vw":35.99876},{"c":36.01,"h":36.05,"l":35.93,"n":753,"o":35.93,"t":"2026-10-12T14:35:00Z","v":17447,"vw":35.997384},{"c":35.98,"h":36.02,"l":35.97,"n":630,"o":35.97,"t":"2026-10-12T14:40:00Z","v":16660,"vw":35.998099},{"c":36.0103,"h":36.03,"l":35.945,"n":740,"o":35.97,"t":"2026-10-12T14:45:00Z","v":21401,"vw":35.969335},{"c":36.12,"h":36.15,"l":36.01,"n":684,"o":36.01,"t":"2026-10-12T14:50:00Z","v":16169,"vw":36.108827},{"c":36.12,"h":36.14,"l":36.075,"n":701,"o":36.11,"t":"2026-10-12T14:55:00Z","v":12773,"vw":36.118363},{"c":36.125,"h":36.15,"l":36.1,"n":709,"o":36.12,"t":"2026-10-12T15:00:00Z","v":14712,"vw":36.12975},{"c":36.23,"h":36.23,"l":36.11,"n":964,"o":36.13,"t":"2026-10-12T15:05:00Z","v":42919,"vw":36.160292},{"c":36.285,"h":36.31,"l":36.23,"n":821,"o":36.23,"t":"2026-10-12T15:10:00Z","v":22367,"vw":36.264684},{"c":36.4,"h":36.41,"l":36.27,"n":993,"o":36.27,"t":"2026-10-12T15:15:00Z","v":42769,"vw":36.330358},{"c":36.39,"h":36.46,"l":36.35,"n":1066,"o":36.42,"t":"2026-10-12T15:20:00Z","v":43117,"vw":36.392208},{"c":36.47,"h":36.47,"l":36.36,"n":897,"o":36.4,"t":"2026-10-12T15:25:00Z","v":33883,"vw":36.408363},{"c":36.46,"h":36.49,"l":36.41,"n":1214,"o":36.47,"t":"2026-10-12T15:30:00Z","v":58016,"vw":36.458364},{"c":36.48,"h":36.505,"l":36.455,"n":767,"o":36.46,"t":"2026-10-12T15:35:00Z","v":16169,"vw":36.478641},{"c":36.42,"h":36.47,"l":36.42,"n":763,"o":36.46,"t":"2026-10-12T15:40:00Z","v":14478,"vw":36.445944},{"c":36.365,"h":36.43,"l":36.33,"n":699,"o":36.42,"t":"2026-10-12T15:45:00Z","v":14474,"vw":36.360686},{"c":36.365,"h":36.38,"l":36.335,"n":649,"o":36.36,"t":"2026-10-12T15:50:00Z","v":13803,"vw":36.356049},{"c":36.37,"h":36.4,"l":36.36,"n":650,"o":36.3639,"t":"2026-10-12T15:55:00Z","v":19156,"vw":36.383328},{"c":36.35,"h":36.39,"l":36.305,"n":785,"o":36.375,"t":"2026-10-12T16:00:00Z","v":45376,"vw":36.335086},{"c":36.335,"h":36.35,"l":36.32,"n":696,"o":36.33,"t":"2026-10-12T16:05:00Z","v":13157,"vw":36.336486},{"c":36.31,"h":36.34,"l":36.285,"n":768,"o":36.33,"t":"2026-10-12T16:10:00Z","v":16227,"vw":36.312767},{"c":36.33,"h":36.38,"l":36.3,"n":979,"o":36.3,"t":"2026-10-12T16:15:00Z","v":65425,"vw":36.347082},{"c":36.29,"h":36.33,"l":36.275,"n":641,"o":36.325,"t":"2026-10-12T16:20:00Z","v":14186,"vw":36.298994},{"c":36.37,"h":36.38,"l":36.28,"n":925,"o":36.29,"t":"2026-10-12T16:25:00Z","v":54335,"vw":36.326549},{"c":36.36,"h":36.4,"l":36.36,"n":794,"o":36.365,"t":"2026-10-12T16:30:00Z","v":18106,"vw":36.377665},{"c":36.37,"h":36.38,"l":36.345,"n":740,"o":36.36,"t":"2026-10-12T16:35:00Z","v":12477,"vw":36.362336},{"c":36.375,"h":36.38,"l":36.365,"n":603,"o":36.37,"t":"2026-10-12T16:40:00Z","v":10411,"vw":36.374546},{"c":36.35,"h":36.39,"l":36.345,"n":367,"o":36.37,"t":"2026-10-12T16:45:00Z","v":17594,"vw":36.370189},{"c":36.33,"h":36.37,"l":36.325,"n":295,"o":36.35,"t":"2026-10-12T16:50:00Z","v":14616,"vw":36.348198},{"c":36.295,"h":36.33,"l":36.27,"n":343,"o":36.32,"t":"2026-10-12T16:55:00Z","v":19618,"vw":36.303781},{"c":36.38,"h":36.38,"l":36.3,"n":455,"o":36.3,"t":"2026-10-12T17:00:00Z","v":21300,"vw":36.334115},{"c":36.4,"h":36.4,"l":36.35,"n":291,"o":36.36,"t":"2026-10-12T17:05:00Z","v":13081,"vw":36.376634},{"c":36.39,"h":36.43,"l":36.39,"n":405,"o":36.4,"t":"2026-10-12T17:10:00Z","v":22530,"vw":36.412239},{"c":36.37,"h":36.39,"l":36.36,"n":287,"o":36.385,"t":"2026-10-12T17:15:00Z","v":12971,"vw":36.370418},{"c":36.33,"h":36.38,"l":36.33,"n":312,"o":36.36,"t":"2026-10-12T17:20:00Z","v":20075,"vw":36.357018},{"c":36.455,"h":36.47,"l":36.32,"n":677,"o":36.32,"t":"2026-10-12T17:25:00Z","v":189197,"vw":36.370651},{"c":36.53,"h":36.53,"l":36.46,"n":526,"o":36.46,"t":"2026-10-12T17:30:00Z","v":32259,"vw":36.495347},{"c":36.605,"h":36.62,"l":36.545,"n":626,"o":36.545,"t":"2026-10-12T17:35:00Z","v":43920,"vw":36.584951},{"c":36.57,"h":36.63,"l":36.56,"n":525,"o":36.61,"t":"2026-10-12T17:40:00Z","v":35963,"vw":36.600803},{"c":36.505,"h":36.57,"l":36.505,"n":331,"o":36.56,"t":"2026-10-12T17:45:00Z","v":19219,"vw":36.546523},{"c":36.6,"h":36.615,"l":36.51,"n":445,"o":36.51,"t":"2026-10-12T17:50:00Z","v":25921,"vw":36.58194},{"c":36.63,"h":36.64,"l":36.59,"n":461,"o":36.59,"t":"2026-10-12T17:55:00Z","v":24849,"vw":36.618018},{"c":36.595,"h":36.65,"l":36.565,"n":473,"o":36.625,"t":"2026-10-12T18:00:00Z","v":22105,"vw":36.598819},{"c":36.66,"h":36.66,"l":36.6,"n":507,"o":36.6,"t":"2026-10-12T18:05:00Z","v":27202,"vw":36.63787},{"c":36.63,"h":36.65,"l":36.6,"n":339,"o":36.64,"t":"2026-10-12T18:10:00Z","v":19107,"vw":36.628901},{"c":36.64,"h":36.65,"l":36.62,"n":511,"o":36.635,"t":"2026-10-12T18:15:00Z","v":25577,"vw":36.633814},{"c":36.635,"h":36.66,"l":36.61,"n":584,"o":36.64,"t":"2026-10-12T18:20:00Z","v":44180,"vw":36.632543},{"c":36.65,"h":36.7,"l":36.635,"n":500,"o":36.635,"t":"2026-10-12T18:25:00Z","v":27601,"vw":36.666007},{"c":36.6614,"h":36.665,"l":36.61,"n":481,"o":36.62,"t":"2026-10-12T18:30:00Z","v":23595,"vw":36.633861},{"c":36.645,"h":36.67,"l":36.645,"n":270,"o":36.665,"t":"2026-10-12T18:35:00Z","v":10060,"vw":36.656839},{"c":36.645,"h":36.66,"l":36.64,"n":365,"o":36.645,"t":"2026-10-12T18:40:00Z","v":22329,"vw":36.648706},{"c":36.6,"h":36.66,"l":36.56,"n":646,"o":36.64,"t":"2026-10-12T18:45:00Z","v":56444,"vw":36.60529},{"c":36.61,"h":36.64,"l":36.585,"n":395,"o":36.59,"t":"2026-10-12T18:50:00Z","v":20474,"vw":36.61006},{"c":36.645,"h":36.66,"l":36.615,"n":563,"o":36.625,"t":"2026-10-12T18:55:00Z","v":24226,"vw":36.633681},{"c":36.61,"h":36.65,"l":36.595,"n":413,"o":36.645,"t":"2026-10-12T19:00:00Z","v":26036,"vw":36.617133},{"c":36.615,"h":36.64,"l":36.6,"n":421,"o":36.615,"t":"2026-10-12T19:05:00Z","v":17773,"vw":36.624727},{"c":36.63,"h":36.65,"l":36.61,"n":538,"o":36.615,"t":"2026-10-12T19:10:00Z","v":23864,"vw":36.629085},{"c":36.635,"h":36.655,"l":36.625,"n":459,"o":36.63,"t":"2026-10-12T19:15:00Z","v":19198,"vw":36.641451},{"c":36.61,"h":36.66,"l":36.595,"n":537,"o":36.64,"t":"2026-10-12T19:20:00Z","v":46669,"vw":36.630335},{"c":36.635,"h":36.64,"l":36.6,"n":598,"o":36.6,"t":"2026-10-12T19:25:00Z","v":23008,"vw":36.620545},{"c":36.635,"h":36.68,"l":36.61,"n":728,"o":36.64,"t":"2026-10-12T19:30:00Z","v":39137,"vw":36.647225},{"c":36.645,"h":36.65,"l":36.585,"n":728,"o":36.63,"t":"2026-10-12T19:35:00Z","v":43223,"vw":36.626404},{"c":36.65,"h":36.69,"l":36.645,"n":655,"o":36.645,"t":"2026-10-12T19:40:00Z","v":37304,"vw":36.660831},{"c":36.66,"h":36.67,"l":36.615,"n":904,"o":36.66,"t":"2026-10-12T19:45:00Z","v":49485,"vw":36.646059},{"c":36.65,"h":36.69,"l":36.615,"n":1249,"o":36.66,"t":"2026-10-12T19:50:00Z","v":70728,"vw":36.653537},{"c":36.56,"h":36.645,"l":36.515,"n":4386,"o":36.645,"t":"2026-10-12T19:55:00Z","v":336971,"vw":36.559099},{"c":36.56,"h":36.56,"l":36.56,"n":39,"o":36.56,"t":"2026-10-12T20:00:00Z","v":428423,"vw":36.56},{"c":36.628,"h":36.628,"l":36.628,"n":1,"o":36.628,"t":"2026-10-12T23:15:00Z","v":135,"vw":36.628},{"c":36.58,"h":36.58,"l":36.58,"n":5,"o":36.58,"t":"2026-10-12T23:40:00Z","v":1527,"vw":36.58},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-10-13T08:00:00Z","v":100,"vw":36.56},{"c":36.8002,"h":36.8002,"l":36.8002,"n":1,"o":36.8002,"t":"2026-10-13T11:05:00Z","v":100,"vw":36.8002},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-13T12:20:00Z","v":200,"vw":36.5},{"c":36.934,"h":37,"l":36.74,"n":323,"o":36.855,"t":"2026-10-13T13:30:00Z","v":31009,"vw":36.887634},{"c":37.03,"h":37.15,"l":36.94,"n":381,"o":36.94,"t":"2026-10-13T13:35:00Z","v":21883,"vw":37.036496},{"c":37.34,"h":37.35,"l":37.05,"n":429,"o":37.05,"t":"2026-10-13T13:40:00Z","v":24924,"vw":37.234359},{"c":37.33,"h":37.385,"l":37.28,"n":460,"o":37.345,"t":"2026-10-13T13:45:00Z","v":21896,"vw":37.340118},{"c":37.2,"h":37.32,"l":37.2,"n":218,"o":37.32,"t":"2026-10-13T13:50:00Z","v":7215,"vw":37.26804},{"c":37.3,"h":37.32,"l":37.21,"n":255,"o":37.22,"t":"2026-10-13T13:55:00Z","v":7605,"vw":37.267903},{"c":37.0816,"h":37.275,"l":37.0816,"n":382,"o":37.275,"t":"2026-10-13T14:00:00Z","v":17796,"vw":37.176005},{"c":37.085,"h":37.14,"l":37.065,"n":765,"o":37.095,"t":"2026-10-13T14:05:00Z","v":78624,"vw":37.100111},{"c":37.13,"h":37.15,"l":37.085,"n":322,"o":37.085,"t":"2026-10-13T14:10:00Z","v":11158,"vw":37.120737},{"c":37.105,"h":37.16,"l":37.09,"n":263,"o":37.15,"t":"2026-10-13T14:15:00Z","v":8878,"vw":37.116146},{"c":37.18,"h":37.18,"l":37.08,"n":397,"o":37.09,"t":"2026-10-13T14:20:00Z","v":20508,"vw":37.117349},{"c":37.22,"h":37.265,"l":37.18,"n":300,"o":37.19,"t":"2026-10-13T14:25:00Z","v":17732,"vw":37.220779},{"c":37.14,"h":37.26,"l":37.13,"n":469,"o":37.21,"t":"2026-10-13T14:30:00Z","v":29283,"vw":37.189168},{"c":37.17,"h":37.26,"l":37.14,"n":346,"o":37.14,"t":"2026-10-13T14:35:00Z","v":15813,"vw":37.211758},{"c":37.21,"h":37.215,"l":37.18,"n":256,"o":37.19,"t":"2026-10-13T14:40:00Z","v":7410,"vw":37.197567},{"c":37.19,"h":37.23,"l":37.17,"n":250,"o":37.22,"t":"2026-10-13T14:45:00Z","v":7644,"vw":37.200065},{"c":37.26,"h":37.27,"l":37.1401,"n":681,"o":37.2,"t":"2026-10-13T14:50:00Z","v":33808,"vw":37.206901},{"c":37.22,"h":37.25,"l":37.19,"n":361,"o":37.24,"t":"2026-10-13T14:55:00Z","v":19135,"vw":37.212617},{"c":37.225,"h":37.2501,"l":37.21,"n":346,"o":37.21,"t":"2026-10-13T15:00:00Z","v":17650,"vw":37.231171},{"c":37.17,"h":37.28,"l":37.17,"n":426,"o":37.22,"t":"2026-10-13T15:05:00Z","v":27878,"vw":37.218248},{"c":37.205,"h":37.255,"l":37.17,"n":357,"o":37.17,"t":"2026-10-13T15:10:00Z","v":14423,"vw":37.218219},{"c":37.18,"h":37.2,"l":37.18,"n":294,"o":37.2,"t":"2026-10-13T15:15:00Z","v":10863,"vw":37.18883},{"c":37.27,"h":37.27,"l":37.15,"n":447,"o":37.16,"t":"2026-10-13T15:20:00Z","v":22103,"vw":37.200456},{"c":37.24,"h":37.32,"l":37.22,"n":501,"o":37.275,"t":"2026-10-13T15:25:00Z","v":28563,"vw":37.269017},{"c":37.26,"h":37.28,"l":37.21,"n":492,"o":37.22,"t":"2026-10-13T15:30:00Z","v":20572,"vw":37.24037},{"c":37.25,"h":37.28,"l":37.24,"n":280,"o":37.26,"t":"2026-10-13T15:35:00Z","v":10619,"vw":37.260258},{"c":37.24,"h":37.3075,"l":37.24,"n":365,"o":37.24,"t":"2026-10-13T15:40:00Z","v":10731,"vw":37.271678},{"c":37.18,"h":37.25,"l":37.165,"n":334,"o":37.24,"t":"2026-10-13T15:45:00Z","v":11473,"vw":37.200915},{"c":37.145,"h":37.2,"l":37.1201,"n":349,"o":37.1965,"t":"2026-10-13T15:50:00Z","v":19985,"vw":37.141987},{"c":37.17,"h":37.17,"l":37.11,"n":620,"o":37.15,"t":"2026-10-13T15:55:00Z","v":21258,"vw":37.133873},{"c":37.135,"h":37.2,"l":37.135,"n":683,"o":37.17,"t":"2026-10-13T16:00:00Z","v":39336,"vw":37.172504},{"c":37.1422,"h":37.155,"l":37.11,"n":272,"o":37.14,"t":"2026-10-13T16:05:00Z","v":15201,"vw":37.12426},{"c":37.21,"h":37.21,"l":37.16,"n":227,"o":37.16,"t":"2026-10-13T16:10:00Z","v":7307,"vw":37.197241},{"c":37.09,"h":37.245,"l":37.08,"n":650,"o":37.22,"t":"2026-10-13T16:15:00Z","v":35497,"vw":37.17232},{"c":37.05,"h":37.08,"l":37.0101,"n":282,"o":37.08,"t":"2026-10-13T16:20:00Z","v":21204,"vw":37.056982},{"c":37.075,"h":37.075,"l":37.02,"n":289,"o":37.0395,"t":"2026-10-13T16:25:00Z","v":19568,"vw":37.052878},{"c":37.08,"h":37.085,"l":37.025,"n":391,"o":37.075,"t":"2026-10-13T16:30:00Z","v":23370,"vw":37.058533},{"c":37.13,"h":37.13,"l":37.08,"n":272,"o":37.08,"t":"2026-10-13T16:35:00Z","v":10182,"vw":37.103851},{"c":37.15,"h":37.16,"l":37.125,"n":339,"o":37.14,"t":"2026-10-13T16:40:00Z","v":16540,"vw":37.141214},{"c":37.18,"h":37.2,"l":37.12,"n":566,"o":37.14,"t":"2026-10-13T16:45:00Z","v":46019,"vw":37.165874},{"c":37.21,"h":37.21,"l":37.155,"n":363,"o":37.18,"t":"2026-10-13T16:50:00Z","v":21090,"vw":37.183173},{"c":37.2751,"h":37.2751,"l":37.22,"n":336,"o":37.22,"t":"2026-10-13T16:55:00Z","v":11172,"vw":37.248126},{"c":37.26,"h":37.32,"l":37.25,"n":492,"o":37.28,"t":"2026-10-13T17:00:00Z","v":26127,"vw":37.295235},{"c":37.26,"h":37.265,"l":37.24,"n":263,"o":37.26,"t":"2026-10-13T17:05:00Z","v":9182,"vw":37.252686},{"c":37.27,"h":37.3,"l":37.25,"n":314,"o":37.26,"t":"2026-10-13T17:10:00Z","v":10784,"vw":37.271281},{"c":37.275,"h":37.305,"l":37.27,"n":327,"o":37.27,"t":"2026-10-13T17:15:00Z","v":16967,"vw":37.291806},{"c":37.295,"h":37.3,"l":37.26,"n":188,"o":37.2751,"t":"2026-10-13T17:20:00Z","v":5130,"vw":37.281728},{"c":37.28,"h":37.3,"l":37.28,"n":234,"o":37.295,"t":"2026-10-13T17:25:00Z","v":7440,"vw":37.290484},{"c":37.335,"h":37.36,"l":37.27,"n":517,"o":37.275,"t":"2026-10-13T17:30:00Z","v":37024,"vw":37.309022},{"c":37.39,"h":37.414,"l":37.334,"n":321,"o":37.34,"t":"2026-10-13T17:35:00Z","v":14027,"vw":37.377819},{"c":37.35,"h":37.395,"l":37.345,"n":455,"o":37.395,"t":"2026-10-13T17:40:00Z","v":38253,"vw":37.358237},{"c":37.34,"h":37.376,"l":37.31,"n":391,"o":37.35,"t":"2026-10-13T17:45:00Z","v":15646,"vw":37.348294},{"c":37.37,"h":37.375,"l":37.315,"n":258,"o":37.33,"t":"2026-10-13T17:50:00Z","v":8179,"vw":37.34265},{"c":37.405,"h":37.405,"l":37.3405,"n":388,"o":37.37,"t":"2026-10-13T17:55:00Z","v":10228,"vw":37.367525},{"c":37.39,"h":37.42,"l":37.375,"n":441,"o":37.41,"t":"2026-10-13T18:00:00Z","v":21034,"vw":37.395004},{"c":37.49,"h":37.49,"l":37.38,"n":455,"o":37.385,"t":"2026-10-13T18:05:00Z","v":21329,"vw":37.432759},{"c":37.5035,"h":37.525,"l":37.485,"n":454,"o":37.485,"t":"2026-10-13T18:10:00Z","v":37941,"vw":37.507734},{"c":37.52,"h":37.56,"l":37.52,"n":360,"o":37.52,"t":"2026-10-13T18:15:00Z","v":22450,"vw":37.538086},{"c":37.48,"h":37.55,"l":37.48,"n":330,"o":37.5105,"t":"2026-10-13T18:20:00Z","v":13361,"vw":37.522314},{"c":37.48,"h":37.525,"l":37.475,"n":347,"o":37.475,"t":"2026-10-13T18:25:00Z","v":13459,"vw":37.50084},{"c":37.435,"h":37.5,"l":37.425,"n":570,"o":37.49,"t":"2026-10-13T18:30:00Z","v":67137,"vw":37.452953},{"c":37.4,"h":37.46,"l":37.395,"n":421,"o":37.435,"t":"2026-10-13T18:35:00Z","v":20002,"vw":37.425753},{"c":37.445,"h":37.445,"l":37.405,"n":311,"o":37.405,"t":"2026-10-13T18:40:00Z","v":10311,"vw":37.421242},{"c":37.445,"h":37.449,"l":37.425,"n":362,"o":37.445,"t":"2026-10-13T18:45:00Z","v":15556,"vw":37.438297},{"c":37.435,"h":37.47,"l":37.435,"n":369,"o":37.445,"t":"2026-10-13T18:50:00Z","v":18551,"vw":37.454789},{"c":37.47,"h":37.47,"l":37.429,"n":328,"o":37.44,"t":"2026-10-13T18:55:00Z","v":14555,"vw":37.439881},{"c":37.465,"h":37.48,"l":37.445,"n":382,"o":37.465,"t":"2026-10-13T19:00:00Z","v":21502,"vw":37.462233},{"c":37.405,"h":37.465,"l":37.405,"n":434,"o":37.465,"t":"2026-10-13T19:05:00Z","v":30410,"vw":37.440249},{"c":37.5,"h":37.5,"l":37.41,"n":451,"o":37.41,"t":"2026-10-13T19:10:00Z","v":22655,"vw":37.465114},{"c":37.535,"h":37.555,"l":37.49,"n":536,"o":37.5,"t":"2026-10-13T19:15:00Z","v":42587,"vw":37.519704},{"c":37.529,"h":37.55,"l":37.515,"n":414,"o":37.55,"t":"2026-10-13T19:20:00Z","v":18248,"vw":37.529338},{"c":37.585,"h":37.595,"l":37.53,"n":598,"o":37.53,"t":"2026-10-13T19:25:00Z","v":25324,"vw":37.569361},{"c":37.545,"h":37.58,"l":37.515,"n":870,"o":37.58,"t":"2026-10-13T19:30:00Z","v":53006,"vw":37.553216},{"c":37.555,"h":37.59,"l":37.53,"n":735,"o":37.5475,"t":"2026-10-13T19:35:00Z","v":37051,"vw":37.563211},{"c":37.58,"h":37.61,"l":37.51,"n":1193,"o":37.555,"t":"2026-10-13T19:40:00Z","v":66649,"vw":37.559369},{"c":37.575,"h":37.615,"l":37.57,"n":1029,"o":37.58,"t":"2026-10-13T19:45:00Z","v":56129,"vw":37.594457},{"c":37.56,"h":37.61,"l":37.535,"n":1323,"o":37.57,"t":"2026-10-13T19:50:00Z","v":91544,"vw":37.562387},{"c":37.55,"h":37.58,"l":37.47,"n":3049,"o":37.55,"t":"2026-10-13T19:55:00Z","v":216249,"vw":37.531924},{"c":37.54,"h":37.54,"l":37.54,"n":49,"o":37.54,"t":"2026-10-13T20:00:00Z","v":577632,"vw":37.54},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-13T20:20:00Z","v":100,"vw":37.6},{"c":37.55,"h":37.56,"l":37.55,"n":6,"o":37.56,"t":"2026-10-13T20:40:00Z","v":483,"vw":37.555},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-13T23:55:00Z","v":300,"vw":37.78},{"c":37.71,"h":37.71,"l":37.7,"n":18,"o":37.7,"t":"2026-10-14T11:50:00Z","v":1716,"vw":37.700952},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-14T12:05:00Z","v":200,"vw":37.7},{"c":37.49,"h":37.49,"l":37.49,"n":5,"o":37.49,"t":"2026-10-14T12:25:00Z","v":570,"vw":37.49},{"c":37.77,"h":37.77,"l":37.76,"n":19,"o":37.76,"t":"2026-10-14T13:25:00Z","v":1329,"vw":37.768049},{"c":37.45,"h":37.68,"l":37.25,"n":223,"o":37.42,"t":"2026-10-14T13:30:00Z","v":54518,"vw":37.421955},{"c":37.32,"h":37.52,"l":37.265,"n":205,"o":37.52,"t":"2026-10-14T13:35:00Z","v":10375,"vw":37.353},{"c":37.28,"h":37.39,"l":37.2504,"n":348,"o":37.315,"t":"2026-10-14T13:40:00Z","v":27078,"vw":37.320204},{"c":37.355,"h":37.365,"l":37.25,"n":228,"o":37.26,"t":"2026-10-14T13:45:00Z","v":12108,"vw":37.312118},{"c":37.285,"h":37.39,"l":37.285,"n":284,"o":37.36,"t":"2026-10-14T13:50:00Z","v":14994,"vw":37.345446},{"c":37.34,"h":37.41,"l":37.255,"n":480,"o":37.255,"t":"2026-10-14T13:55:00Z","v":29885,"vw":37.355862},{"c":37.13,"h":37.365,"l":37.12,"n":605,"o":37.34,"t":"2026-10-14T14:00:00Z","v":40696,"vw":37.23611},{"c":37.29,"h":37.3,"l":37.14,"n":446,"o":37.14,"t":"2026-10-14T14:05:00Z","v":32120,"vw":37.215077},{"c":37.22,"h":37.3,"l":37.205,"n":296,"o":37.29,"t":"2026-10-14T14:10:00Z","v":15841,"vw":37.25441},{"c":37.19,"h":37.235,"l":37.11,"n":505,"o":37.2,"t":"2026-10-14T14:15:00Z","v":33919,"vw":37.166622},{"c":37.1,"h":37.202,"l":37.1,"n":324,"o":37.19,"t":"2026-10-14T14:20:00Z","v":14630,"vw":37.161677},{"c":37.125,"h":37.14,"l":37.075,"n":337,"o":37.105,"t":"2026-10-14T14:25:00Z","v":14701,"vw":37.105999},{"c":36.99,"h":37.18,"l":36.97,"n":391,"o":37.115,"t":"2026-10-14T14:30:00Z","v":22828,"vw":37.075911},{"c":37.065,"h":37.075,"l":36.915,"n":786,"o":36.99,"t":"2026-10-14T14:35:00Z","v":61369,"vw":36.967646},{"c":36.98,"h":37.065,"l":36.95,"n":687,"o":37.065,"t":"2026-10-14T14:40:00Z","v":46289,"vw":37.01095},{"c":37.05,"h":37.06,"l":36.95,"n":628,"o":36.96,"t":"2026-10-14T14:45:00Z","v":26251,"vw":36.995492},{"c":37.1,"h":37.14,"l":37.01,"n":399,"o":37.04,"t":"2026-10-14T14:50:00Z","v":19214,"vw":37.073921},{"c":37.11,"h":37.19,"l":37.09,"n":453,"o":37.11,"t":"2026-10-14T14:55:00Z","v":31006,"vw":37.128288},{"c":37.13,"h":37.135,"l":37.075,"n":428,"o":37.1,"t":"2026-10-14T15:00:00Z","v":23474,"vw":37.103941},{"c":37.135,"h":37.135,"l":37.082,"n":284,"o":37.125,"t":"2026-10-14T15:05:00Z","v":16825,"vw":37.105792},{"c":37.14,"h":37.2,"l":37.12,"n":495,"o":37.135,"t":"2026-10-14T15:10:00Z","v":28770,"vw":37.161885},{"c":37.17,"h":37.18,"l":37.095,"n":449,"o":37.14,"t":"2026-10-14T15:15:00Z","v":25296,"vw":37.13125},{"c":37.21,"h":37.26,"l":37.16,"n":903,"o":37.16,"t":"2026-10-14T15:20:00Z","v":86863,"vw":37.223262},{"c":37.07,"h":37.21,"l":37.04,"n":619,"o":37.205,"t":"2026-10-14T15:25:00Z","v":44426,"vw":37.137495},{"c":37.08,"h":37.11,"l":37.035,"n":470,"o":37.07,"t":"2026-10-14T15:30:00Z","v":31307,"vw":37.069014},{"c":36.8962,"h":37.08,"l":36.89,"n":507,"o":37.08,"t":"2026-10-14T15:35:00Z","v":31238,"vw":36.981106},{"c":36.92,"h":36.99,"l":36.9,"n":434,"o":36.9,"t":"2026-10-14T15:40:00Z","v":30025,"vw":36.956819},{"c":36.97,"h":36.98,"l":36.875,"n":346,"o":36.91,"t":"2026-10-14T15:45:00Z","v":20265,"vw":36.929293},{"c":36.9577,"h":36.975,"l":36.925,"n":303,"o":36.975,"t":"2026-10-14T15:50:00Z","v":20880,"vw":36.951464},{"c":36.98,"h":36.985,"l":36.945,"n":315,"o":36.955,"t":"2026-10-14T15:55:00Z","v":16186,"vw":36.960337},{"c":36.98,"h":37.035,"l":36.96,"n":482,"o":36.98,"t":"2026-10-14T16:00:00Z","v":30378,"vw":36.992393},{"c":36.915,"h":36.97,"l":36.9,"n":255,"o":36.97,"t":"2026-10-14T16:05:00Z","v":15591,"vw":36.941164},{"c":36.83,"h":36.9,"l":36.83,"n":351,"o":36.9,"t":"2026-10-14T16:10:00Z","v":16424,"vw":36.86299},{"c":36.76,"h":36.85,"l":36.75,"n":481,"o":36.82,"t":"2026-10-14T16:15:00Z","v":35375,"vw":36.792096},{"c":36.81,"h":36.83,"l":36.76,"n":333,"o":36.765,"t":"2026-10-14T16:20:00Z","v":13419,"vw":36.788847},{"c":36.77,"h":36.815,"l":36.77,"n":289,"o":36.8,"t":"2026-10-14T16:25:00Z","v":11649,"vw":36.802067},{"c":36.68,"h":36.805,"l":36.68,"n":810,"o":36.78,"t":"2026-10-14T16:30:00Z","v":66463,"vw":36.747492},{"c":36.72,"h":36.72,"l":36.665,"n":336,"o":36.695,"t":"2026-10-14T16:35:00Z","v":17450,"vw":36.691952},{"c":36.74,"h":36.775,"l":36.71,"n":377,"o":36.72,"t":"2026-10-14T16:40:00Z","v":20547,"vw":36.744618},{"c":36.76,"h":36.76,"l":36.69,"n":454,"o":36.74,"t":"2026-10-14T16:45:00Z","v":34433,"vw":36.72199},{"c":36.8,"h":36.83,"l":36.77,"n":367,"o":36.77,"t":"2026-10-14T16:50:00Z","v":19839,"vw":36.796748},{"c":36.795,"h":36.82,"l":36.79,"n":268,"o":36.8,"t":"2026-10-14T16:55:00Z","v":12707,"vw":36.806505},{"c":36.88,"h":36.88,"l":36.79,"n":354,"o":36.8,"t":"2026-10-14T17:00:00Z","v":17873,"vw":36.818176},{"c":36.845,"h":36.96,"l":36.81,"n":1292,"o":36.88,"t":"2026-10-14T17:05:00Z","v":167940,"vw":36.878684},{"c":36.84,"h":36.91,"l":36.82,"n":571,"o":36.82,"t":"2026-10-14T17:10:00Z","v":40236,"vw":36.858063},{"c":36.975,"h":36.975,"l":36.835,"n":709,"o":36.84,"t":"2026-10-14T17:15:00Z","v":51255,"vw":36.896998},{"c":36.905,"h":36.97,"l":36.875,"n":445,"o":36.97,"t":"2026-10-14T17:20:00Z","v":36121,"vw":36.906725},{"c":36.9,"h":36.915,"l":36.87,"n":369,"o":36.9,"t":"2026-10-14T17:25:00Z","v":22054,"vw":36.897623},{"c":36.83,"h":36.9,"l":36.81,"n":423,"o":36.9,"t":"2026-10-14T17:30:00Z","v":38538,"vw":36.853243},{"c":36.78,"h":36.83,"l":36.7783,"n":333,"o":36.825,"t":"2026-10-14T17:35:00Z","v":17507,"vw":36.79841},{"c":36.8,"h":36.8,"l":36.76,"n":291,"o":36.77,"t":"2026-10-14T17:40:00Z","v":13377,"vw":36.778345},{"c":36.79,"h":36.81,"l":36.785,"n":314,"o":36.8,"t":"2026-10-14T17:45:00Z","v":11649,"vw":36.800162},{"c":36.84,"h":36.84,"l":36.74,"n":341,"o":36.79,"t":"2026-10-14T17:50:00Z","v":22394,"vw":36.776755},{"c":36.87,"h":36.87,"l":36.815,"n":313,"o":36.84,"t":"2026-10-14T17:55:00Z","v":15316,"vw":36.836993},{"c":36.825,"h":36.895,"l":36.815,"n":533,"o":36.86,"t":"2026-10-14T18:00:00Z","v":36901,"vw":36.854632},{"c":36.81,"h":36.87,"l":36.78,"n":355,"o":36.82,"t":"2026-10-14T18:05:00Z","v":18563,"vw":36.822607},{"c":36.85,"h":36.865,"l":36.81,"n":412,"o":36.82,"t":"2026-10-14T18:10:00Z","v":23236,"vw":36.842611},{"c":36.82,"h":36.865,"l":36.78,"n":372,"o":36.86,"t":"2026-10-14T18:15:00Z","v":32529,"vw":36.819545},{"c":36.825,"h":36.835,"l":36.805,"n":341,"o":36.81,"t":"2026-10-14T18:20:00Z","v":15666,"vw":36.823895},{"c":36.81,"h":36.825,"l":36.79,"n":306,"o":36.825,"t":"2026-10-14T18:25:00Z","v":14444,"vw":36.812259},{"c":36.83,"h":36.85,"l":36.81,"n":300,"o":36.815,"t":"2026-10-14T18:30:00Z","v":14731,"vw":36.830759},{"c":36.81,"h":36.83,"l":36.8,"n":232,"o":36.825,"t":"2026-10-14T18:35:00Z","v":11302,"vw":36.816363},{"c":36.795,"h":36.83,"l":36.79,"n":305,"o":36.8,"t":"2026-10-14T18:40:00Z","v":17735,"vw":36.805791},{"c":36.75,"h":36.8,"l":36.75,"n":324,"o":36.8,"t":"2026-10-14T18:45:00Z","v":18013,"vw":36.781378},{"c":36.75,"h":36.75,"l":36.73,"n":351,"o":36.74,"t":"2026-10-14T18:50:00Z","v":15852,"vw":36.738732},{"c":36.745,"h":36.78,"l":36.73,"n":357,"o":36.76,"t":"2026-10-14T18:55:00Z","v":16830,"vw":36.758704},{"c":36.71,"h":36.76,"l":36.71,"n":412,"o":36.75,"t":"2026-10-14T19:00:00Z","v":17883,"vw":36.736712},{"c":36.7,"h":36.72,"l":36.685,"n":381,"o":36.705,"t":"2026-10-14T19:05:00Z","v":16690,"vw":36.699182},{"c":36.6711,"h":36.705,"l":36.6558,"n":383,"o":36.69,"t":"2026-10-14T19:10:00Z","v":20049,"vw":36.680759},{"c":36.65,"h":36.675,"l":36.6,"n":485,"o":36.675,"t":"2026-10-14T19:15:00Z","v":38888,"vw":36.642665},{"c":36.6,"h":36.645,"l":36.59,"n":355,"o":36.645,"t":"2026-10-14T19:20:00Z","v":21264,"vw":36.613331},{"c":36.53,"h":36.59,"l":36.53,"n":599,"o":36.59,"t":"2026-10-14T19:25:00Z","v":29766,"vw":36.563037},{"c":36.57,"h":36.59,"l":36.51,"n":674,"o":36.5275,"t":"2026-10-14T19:30:00Z","v":30726,"vw":36.549032},{"c":36.6001,"h":36.6075,"l":36.535,"n":611,"o":36.57,"t":"2026-10-14T19:35:00Z","v":34255,"vw":36.567303},{"c":36.67,"h":36.68,"l":36.605,"n":959,"o":36.605,"t":"2026-10-14T19:40:00Z","v":52550,"vw":36.643998},{"c":36.655,"h":36.675,"l":36.6,"n":1123,"o":36.665,"t":"2026-10-14T19:45:00Z","v":79399,"vw":36.647421},{"c":36.74,"h":36.85,"l":36.635,"n":1811,"o":36.66,"t":"2026-10-14T19:50:00Z","v":128666,"vw":36.765615},{"c":36.63,"h":36.755,"l":36.63,"n":4177,"o":36.74,"t":"2026-10-14T19:55:00Z","v":296624,"vw":36.683914},{"c":36.63,"h":36.63,"l":36.63,"n":42,"o":36.63,"t":"2026-10-14T20:00:00Z","v":413926,"vw":36.63},{"c":36.2055,"h":36.2055,"l":36.2055,"n":1,"o":36.2055,"t":"2026-10-14T20:15:00Z","v":300,"vw":36.2055},{"c":36.51,"h":36.59,"l":36.51,"n":3,"o":36.59,"t":"2026-10-15T08:00:00Z","v":211,"vw":36.55},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-15T08:10:00Z","v":239,"vw":36.5},{"c":36.37,"h":36.83,"l":36.32,"n":372,"o":36.83,"t":"2026-10-15T13:30:00Z","v":48723,"vw":36.671759},{"c":36.495,"h":36.55,"l":36.28,"n":556,"o":36.35,"t":"2026-10-15T13:35:00Z","v":37367,"vw":36.444222},{"c":36.46,"h":36.63,"l":36.425,"n":354,"o":36.52,"t":"2026-10-15T13:40:00Z","v":26507,"vw":36.547231},{"c":36.22,"h":36.44,"l":36.205,"n":399,"o":36.44,"t":"2026-10-15T13:45:00Z","v":20232,"vw":36.265227},{"c":35.95,"h":36.2,"l":35.925,"n":767,"o":36.2,"t":"2026-10-15T13:50:00Z","v":44419,"vw":36.028183},{"c":36.18,"h":36.18,"l":35.96,"n":500,"o":35.96,"t":"2026-10-15T13:55:00Z","v":35442,"vw":36.114438},{"c":36.29,"h":36.335,"l":36.11,"n":558,"o":36.16,"t":"2026-10-15T14:00:00Z","v":38409,"vw":36.204225},{"c":36.475,"h":36.48,"l":36.21,"n":438,"o":36.29,"t":"2026-10-15T14:05:00Z","v":24154,"vw":36.305561},{"c":36.3485,"h":36.495,"l":36.32,"n":526,"o":36.46,"t":"2026-10-15T14:10:00Z","v":25763,"vw":36.416241},{"c":36.395,"h":36.395,"l":36.31,"n":246,"o":36.36,"t":"2026-10-15T14:15:00Z","v":11363,"vw":36.337248},{"c":36.27,"h":36.41,"l":36.27,"n":460,"o":36.39,"t":"2026-10-15T14:20:00Z","v":24002,"vw":36.362191},{"c":36.28,"h":36.325,"l":36.25,"n":492,"o":36.27,"t":"2026-10-15T14:25:00Z","v":31818,"vw":36.274018},{"c":36.345,"h":36.3965,"l":36.28,"n":625,"o":36.28,"t":"2026-10-15T14:30:00Z","v":35775,"vw":36.337093},{"c":36.34,"h":36.375,"l":36.27,"n":464,"o":36.34,"t":"2026-10-15T14:35:00Z","v":25287,"vw":36.331047},{"c":36.442,"h":36.442,"l":36.32,"n":521,"o":36.32,"t":"2026-10-15T14:40:00Z","v":26253,"vw":36.390846},{"c":36.385,"h":36.47,"l":36.33,"n":472,"o":36.44,"t":"2026-10-15T14:45:00Z","v":18517,"vw":36.393439},{"c":36.37,"h":36.39,"l":36.32,"n":440,"o":36.385,"t":"2026-10-15T14:50:00Z","v":14037,"vw":36.359771},{"c":36.41,"h":36.46,"l":36.38,"n":343,"o":36.415,"t":"2026-10-15T14:55:00Z","v":12289,"vw":36.414497},{"c":36.4,"h":36.425,"l":36.365,"n":401,"o":36.4,"t":"2026-10-15T15:00:00Z","v":16192,"vw":36.393778},{"c":36.38,"h":36.435,"l":36.33,"n":389,"o":36.41,"t":"2026-10-15T15:05:00Z","v":18151,"vw":36.386581},{"c":36.42,"h":36.42,"l":36.32,"n":481,"o":36.38,"t":"2026-10-15T15:10:00Z","v":25227,"vw":36.37863},{"c":36.51,"h":36.53,"l":36.42,"n":478,"o":36.425,"t":"2026-10-15T15:15:00Z","v":23458,"vw":36.462069},{"c":36.5073,"h":36.54,"l":36.5,"n":354,"o":36.52,"t":"2026-10-15T15:20:00Z","v":30764,"vw":36.516923},{"c":36.54,"h":36.54,"l":36.48,"n":336,"o":36.505,"t":"2026-10-15T15:25:00Z","v":14215,"vw":36.507009},{"c":36.5,"h":36.57,"l":36.495,"n":300,"o":36.545,"t":"2026-10-15T15:30:00Z","v":11794,"vw":36.522482},{"c":36.46,"h":36.54,"l":36.45,"n":298,"o":36.51,"t":"2026-10-15T15:35:00Z","v":11085,"vw":36.512425},{"c":36.44,"h":36.52,"l":36.44,"n":404,"o":36.45,"t":"2026-10-15T15:40:00Z","v":18182,"vw":36.480754},{"c":36.39,"h":36.46,"l":36.38,"n":422,"o":36.44,"t":"2026-10-15T15:45:00Z","v":17348,"vw":36.420932},{"c":36.42,"h":36.46,"l":36.385,"n":323,"o":36.41,"t":"2026-10-15T15:50:00Z","v":14766,"vw":36.424247},{"c":36.445,"h":36.445,"l":36.38,"n":285,"o":36.43,"t":"2026-10-15T15:55:00Z","v":11694,"vw":36.41069},{"c":36.4,"h":36.44,"l":36.38,"n":294,"o":36.43,"t":"2026-10-15T16:00:00Z","v":10702,"vw":36.403194},{"c":36.42,"h":36.44,"l":36.39,"n":242,"o":36.395,"t":"2026-10-15T16:05:00Z","v":7868,"vw":36.412502},{"c":36.48,"h":36.48,"l":36.405,"n":330,"o":36.415,"t":"2026-10-15T16:10:00Z","v":13083,"vw":36.438329},{"c":36.455,"h":36.53,"l":36.44,"n":461,"o":36.48,"t":"2026-10-15T16:15:00Z","v":21497,"vw":36.479548},{"c":36.46,"h":36.475,"l":36.38,"n":310,"o":36.45,"t":"2026-10-15T16:20:00Z","v":10374,"vw":36.428857},{"c":36.45,"h":36.475,"l":36.43,"n":250,"o":36.47,"t":"2026-10-15T16:25:00Z","v":10357,"vw":36.45542},{"c":36.48,"h":36.48,"l":36.435,"n":252,"o":36.45,"t":"2026-10-15T16:30:00Z","v":8722,"vw":36.462618},{"c":36.41,"h":36.46,"l":36.41,"n":384,"o":36.46,"t":"2026-10-15T16:35:00Z","v":11297,"vw":36.443073},{"c":36.375,"h":36.415,"l":36.37,"n":419,"o":36.41,"t":"2026-10-15T16:40:00Z","v":17190,"vw":36.391758},{"c":36.4,"h":36.4,"l":36.34,"n":403,"o":36.365,"t":"2026-10-15T16:45:00Z","v":13929,"vw":36.359389},{"c":36.36,"h":36.4,"l":36.36,"n":367,"o":36.4,"t":"2026-10-15T16:50:00Z","v":11527,"vw":36.381554},{"c":36.38,"h":36.38,"l":36.36,"n":119,"o":36.37,"t":"2026-10-15T16:55:00Z","v":3627,"vw":36.366667},{"c":36.46,"h":36.51,"l":36.46,"n":217,"o":36.505,"t":"2026-10-15T18:10:00Z","v":9167,"vw":36.490216},{"c":36.46,"h":36.47,"l":36.43,"n":332,"o":36.46,"t":"2026-10-15T18:15:00Z","v":8848,"vw":36.449969},{"c":36.46,"h":36.46,"l":36.42,"n":377,"o":36.46,"t":"2026-10-15T18:20:00Z","v":8826,"vw":36.438758},{"c":36.48,"h":36.49,"l":36.465,"n":317,"o":36.465,"t":"2026-10-15T18:25:00Z","v":12643,"vw":36.479641},{"c":36.46,"h":36.47,"l":36.44,"n":348,"o":36.47,"t":"2026-10-15T18:30:00Z","v":12531,"vw":36.458374},{"c":36.39,"h":36.445,"l":36.39,"n":421,"o":36.445,"t":"2026-10-15T18:35:00Z","v":25435,"vw":36.417653},{"c":36.44,"h":36.455,"l":36.39,"n":300,"o":36.39,"t":"2026-10-15T18:40:00Z","v":17221,"vw":36.42255},{"c":36.44,"h":36.445,"l":36.41,"n":294,"o":36.43,"t":"2026-10-15T18:45:00Z","v":11084,"vw":36.43026},{"c":36.405,"h":36.43,"l":36.39,"n":257,"o":36.43,"t":"2026-10-15T18:50:00Z","v":10064,"vw":36.402631},{"c":36.445,"h":36.46,"l":36.4,"n":276,"o":36.4,"t":"2026-10-15T18:55:00Z","v":14450,"vw":36.425418},{"c":36.45,"h":36.475,"l":36.44,"n":360,"o":36.44,"t":"2026-10-15T19:00:00Z","v":19834,"vw":36.456746},{"c":36.425,"h":36.48,"l":36.425,"n":324,"o":36.45,"t":"2026-10-15T19:05:00Z","v":12333,"vw":36.451121},{"c":36.435,"h":36.475,"l":36.43,"n":328,"o":36.43,"t":"2026-10-15T19:10:00Z","v":12658,"vw":36.444716},{"c":36.46,"h":36.47,"l":36.42,"n":418,"o":36.44,"t":"2026-10-15T19:15:00Z","v":19502,"vw":36.449933},{"c":36.385,"h":36.45,"l":36.38,"n":343,"o":36.45,"t":"2026-10-15T19:20:00Z","v":12933,"vw":36.415864},{"c":36.385,"h":36.42,"l":36.37,"n":560,"o":36.39,"t":"2026-10-15T19:25:00Z","v":27632,"vw":36.391046},{"c":36.41,"h":36.415,"l":36.34,"n":542,"o":36.39,"t":"2026-10-15T19:30:00Z","v":25595,"vw":36.384876},{"c":36.395,"h":36.425,"l":36.37,"n":517,"o":36.425,"t":"2026-10-15T19:35:00Z","v":24203,"vw":36.392835},{"c":36.38,"h":36.405,"l":36.365,"n":706,"o":36.39,"t":"2026-10-15T19:40:00Z","v":54601,"vw":36.393931},{"c":36.43,"h":36.45,"l":36.345,"n":1179,"o":36.38,"t":"2026-10-15T19:45:00Z","v":62800,"vw":36.38969},{"c":36.44,"h":36.47,"l":36.41,"n":1030,"o":36.43,"t":"2026-10-15T19:50:00Z","v":54004,"vw":36.441091},{"c":36.43,"h":36.465,"l":36.39,"n":3515,"o":36.435,"t":"2026-10-15T19:55:00Z","v":250316,"vw":36.435919},{"c":36.44,"h":36.45,"l":36.44,"n":35,"o":36.45,"t":"2026-10-15T20:00:00Z","v":465871,"vw":36.440371}],"history":[{"c":28.05,"h":29.09,"l":27.97,"n":32133,"o":28.9,"t":"2024-10-14T04:00:00Z","v":3479635,"vw":28.266185},{"c":27.35,"h":27.64,"l":27.23,"n":37545,"o":27.3,"t":"2024-10-15T04:00:00Z","v":3857353,"vw":27.407887},{"c":27.24,"h":27.65,"l":27.19,"n":25780,"o":27.44,"t":"2024-10-16T04:00:00Z","v":3744333,"vw":27.32655},{"c":27.3,"h":27.56,"l":27.13,"n":27704,"o":27.56,"t":"2024-10-17T04:00:00Z","v":3128977,"vw":27.280756},{"c":26.84,"h":26.99,"l":26.245,"n":27636,"o":26.92,"t":"2024-10-18T04:00:00Z","v":3022994,"vw":26.676559},{"c":26.87,"h":27.2,"l":26.705,"n":24291,"o":27.09,"t":"2024-10-21T04:00:00Z","v":2852164,"vw":26.866038},{"c":26.56,"h":27.135,"l":26.55,"n":23300,"o":27.04,"t":"2024-10-22T04:00:00Z","v":2444306,"vw":26.75084},{"c":26.94,"h":26.95,"l":26.34,"n":25789,"o":26.65,"t":"2024-10-23T04:00:00Z","v":2425831,"vw":26.716086},{"c":27.69,"h":27.905,"l":26.68,"n":40018,"o":27.17,"t":"2024-10-24T04:00:00Z","v":4403544,"vw":27.436568},{"c":27.74,"h":28.06,"l":27.325,"n":27094,"o":27.89,"t":"2024-10-25T04:00:00Z","v":3665068,"vw":27.646842},{"c":27.41,"h":27.65,"l":26.88,"n":36335,"o":27.1,"t":"2024-10-28T04:00:00Z","v":3565810,"vw":27.408969},{"c":27.59,"h":27.66,"l":27.04,"n":37504,"o":27.48,"t":"2024-10-29T04:00:00Z","v":3632260,"vw":27.454117},{"c":28.22,"h":28.42,"l":27.74,"n":46292,"o":27.96,"t":"2024-10-30T04:00:00Z","v":5310696,"vw":28.074334},{"c":25.88,"h":28.16,"l":25.865,"n":79521,"o":27.71,"t":"2024-10-31T04:00:00Z","v":8372861,"vw":26.460685},{"c":25.54,"h":26.58,"l":25.3643,"n":41432,"o":26.15,"t":"2024-11-01T04:00:00Z","v":5155262,"vw":25.646853},{"c":26.57,"h":26.85,"l":25.61,"n":37933,"o":25.62,"t":"2024-11-04T05:00:00Z","v":3710180,"vw":26.541712},{"c":26.69,"h":27.15,"l":26.57,"n":31111,"o":26.9,"t":"2024-11-05T05:00:00Z","v":2990184,"vw":26.812622},{"c":28.65,"h":28.92,"l":27.52,"n":42792,"o":28.03,"t":"2024-11-06T05:00:00Z","v":4757685,"vw":28.550834},{"c":28.67,"h":28.99,"l":28.25,"n":24598,"o":28.65,"t":"2024-11-07T05:00:00Z","v":2652521,"vw":28.703963},{"c":29.23,"h":29.27,"l":28.4,"n":29172,"o":28.71,"t":"2024-11-08T05:00:00Z","v":3034710,"vw":29.029293},{"c":31.67,"h":31.76,"l":29.8,"n":61423,"o":30.05,"t":"2024-11-11T05:00:00Z","v":7022923,"vw":31.205522},{"c":31.16,"h":31.96,"l":31.09,"n":35579,"o":31.5,"t":"2024-11-12T05:00:00Z","v":3590956,"vw":31.338058},{"c":31.19,"h":31.37,"l":30.87,"n":27487,"o":31.18,"t":"2024-11-13T05:00:00Z","v":2556350,"vw":31.16992},{"c":30.41,"h":31.38,"l":30.25,"n":32949,"o":31.35,"t":"2024-11-14T05:00:00Z","v":3664363,"vw":30.480881},{"c":30.49,"h":30.805,"l":30.16,"n":23758,"o":30.43,"t":"2024-11-15T05:00:00Z","v":2445390,"vw":30.446019},{"c":31.95,"h":32.175,"l":30.56,"n":37470,"o":30.68,"t":"2024-11-18T05:00:00Z","v":4692812,"vw":31.80273},{"c":31.92,"h":32.005,"l":31.11,"n":21086,"o":31.39,"t":"2024-11-19T05:00:00Z","v":2203715,"vw":31.77025},{"c":33.18,"h":33.47,"l":32.17,"n":32135,"o":32.34,"t":"2024-11-20T05:00:00Z","v":3982590,"vw":33.049471},{"c":33.4,"h":34.58,"l":33.25,"n":52665,"o":33.99,"t":"2024-11-21T05:00:00Z","v":6866532,"vw":33.73819},{"c":33.11,"h":33.61,"l":32.81,"n":36112,"o":33.06,"t":"2024-11-22T05:00:00Z","v":4406800,"vw":33.190391},{"c":33.23,"h":34.65,"l":33.12,"n":48140,"o":33.96,"t":"2024-11-25T05:00:00Z","v":6037068,"vw":33.729753},{"c":33.09,"h":33.49,"l":32.82,"n":30690,"o":33.11,"t":"2024-11-26T05:00:00Z","v":2751417,"vw":33.144196},{"c":32.48,"h":32.95,"l":32.29,"n":32964,"o":32.64,"t":"2024-11-27T05:00:00Z","v":3844336,"vw":32.555226},{"c":32.69,"h":33,"l":32.56,"n":14652,"o":32.75,"t":"2024-11-29T05:00:00Z","v":1913694,"vw":32.756615},{"c":31.79,"h":32.53,"l":31.48,"n":33084,"o":32.29,"t":"2024-12-02T05:00:00Z","v":3810953,"vw":31.811442},{"c":32.08,"h":32.16,"l":31.42,"n":29977,"o":31.92,"t":"2024-12-03T05:00:00Z","v":4078049,"vw":31.929775},{"c":31.52,"h":32.15,"l":31.26,"n":29182,"o":32.05,"t":"2024-12-04T05:00:00Z","v":2841955,"vw":31.506604},{"c":31.76,"h":32.58,"l":31.7,"n":26815,"o":32.16,"t":"2024-12-05T05:00:00Z","v":3081860,"vw":31.903344},{"c":31.09,"h":31.74,"l":30.69,"n":36050,"o":31.69,"t":"2024-12-06T05:00:00Z","v":3515833,"vw":31.011752},{"c":31.19,"h":31.91,"l":31.115,"n":36082,"o":31.69,"t":"2024-12-09T05:00:00Z","v":3450317,"vw":31.402692},{"c":31.05,"h":31.885,"l":30.92,"n":28316,"o":31.19,"t":"2024-12-10T05:00:00Z","v":2629653,"vw":31.372114},{"c":32.9,"h":32.95,"l":31.28,"n":41317,"o":31.43,"t":"2024-12-11T05:00:00Z","v":4258073,"vw":32.570928},{"c":33.05,"h":33.47,"l":32.43,"n":36194,"o":32.78,"t":"2024-12-12T05:00:00Z","v":3409848,"vw":33.009768},{"c":32.37,"h":33.25,"l":32.22,"n":28334,"o":32.98,"t":"2024-12-13T05:00:00Z","v":2926701,"vw":32.506496},{"c":31.58,"h":32.44,"l":31.48,"n":25744,"o":32.44,"t":"2024-12-16T05:00:00Z","v":2279114,"vw":31.732065},{"c":31.59,"h":31.64,"l":30.68,"n":34301,"o":31.12,"t":"2024-12-17T05:00:00Z","v":3755139,"vw":31.260866},{"c":30.55,"h":32.08,"l":30.53,"n":31555,"o":31.65,"t":"2024-12-18T05:00:00Z","v":3752377,"vw":31.065967},{"c":30.86,"h":31.61,"l":30.78,"n":37057,"o":31.48,"t":"2024-12-19T05:00:00Z","v":3608716,"vw":31.036543},{"c":30.93,"h":31.745,"l":30.6,"n":38180,"o":30.8,"t":"2024-12-20T05:00:00Z","v":6564672,"vw":31.042025},{"c":32.31,"h":32.405,"l":30.955,"n":31867,"o":31.06,"t":"2024-12-23T05:00:00Z","v":2994128,"vw":31.899376},{"c":33.25,"h":33.28,"l":32.2202,"n":18809,"o":32.5,"t":"2024-12-24T05:00:00Z","v":2112236,"vw":32.981196},{"c":32.81,"h":33.08,"l":32.51,"n":18095,"o":32.99,"t":"2024-12-26T05:00:00Z","v":1842584,"vw":32.797125},{"c":33.3,"h":33.36,"l":32.7409,"n":25306,"o":32.83,"t":"2024-12-27T05:00:00Z","v":2118933,"vw":33.178982},{"c":35.52,"h":36.25,"l":34.17,"n":62222,"o":34.4024,"t":"2024-12-30T05:00:00Z","v":6896727,"vw":35.462318},{"c":35.05,"h":35.45,"l":34.71,"n":35811,"o":35.1,"t":"2024-12-31T05:00:00Z","v":3780734,"vw":35.012416},{"c":35.57,"h":36.11,"l":34.89,"n":42966,"o":36,"t":"2025-01-02T05:00:00Z","v":3975854,"vw":35.392038},{"c":34.94,"h":36.19,"l":34.42,"n":41225,"o":35.5,"t":"2025-01-03T05:00:00Z","v":4040779,"vw":35.045247},{"c":36.01,"h":36.33,"l":35.6,"n":38103,"o":35.68,"t":"2025-01-06T05:00:00Z","v":4509323,"vw":35.96971},{"c":36.68,"h":36.84,"l":35.91,"n":49531,"o":36.07,"t":"2025-01-07T05:00:00Z","v":4802970,"vw":36.410541},{"c":37.86,"h":37.9299,"l":36.91,"n":55942,"o":36.94,"t":"2025-01-08T05:00:00Z","v":6437501,"vw":37.603167},{"c":38.32,"h":39.43,"l":38.05,"n":60524,"o":38.62,"t":"2025-01-10T05:00:00Z","v":6883396,"vw":38.576613},{"c":38.3,"h":38.75,"l":37.7,"n":53855,"o":38.51,"t":"2025-01-13T05:00:00Z","v":5387012,"vw":38.1682},{"c":38.59,"h":38.975,"l":37.96,"n":60671,"o":38.29,"t":"2025-01-14T05:00:00Z","v":6949793,"vw":38.5278},{"c":40.23,"h":40.53,"l":38.88,"n":52899,"o":39.27,"t":"2025-01-15T05:00:00Z","v":5643798,"vw":40.022582},{"c":40.57,"h":40.93,"l":39.72,"n":57993,"o":39.72,"t":"2025-01-16T05:00:00Z","v":6107161,"vw":40.511841},{"c":40.46,"h":40.685,"l":39.56,"n":49108,"o":39.72,"t":"2025-01-17T05:00:00Z","v":5292920,"vw":40.26106},{"c":39.93,"h":40.07,"l":39.4,"n":53768,"o":39.97,"t":"2025-01-21T05:00:00Z","v":5138604,"vw":39.847238},{"c":40.74,"h":41.53,"l":40.13,"n":44749,"o":40.42,"t":"2025-01-22T05:00:00Z","v":4248213,"vw":41.017354},{"c":40.55,"h":41.21,"l":40.385,"n":37819,"o":41.06,"t":"2025-01-23T05:00:00Z","v":3838964,"vw":40.684427},{"c":40.15,"h":40.75,"l":39.975,"n":40113,"o":40.75,"t":"2025-01-24T05:00:00Z","v":3607951,"vw":40.147067},{"c":36.35,"h":38.58,"l":36.14,"n":99957,"o":38.1,"t":"2025-01-27T05:00:00Z","v":10976096,"vw":37.046063},{"c":37.22,"h":37.3,"l":36.14,"n":48782,"o":36.53,"t":"2025-01-28T05:00:00Z","v":5590222,"vw":36.78167},{"c":37.35,"h":37.99,"l":37.071,"n":34077,"o":37.39,"t":"2025-01-29T05:00:00Z","v":3458886,"vw":37.437416},{"c":37.85,"h":38.54,"l":37.5,"n":37611,"o":37.68,"t":"2025-01-30T05:00:00Z","v":3124869,"vw":37.949543},{"c":37.32,"h":37.93,"l":37.035,"n":37163,"o":37.86,"t":"2025-01-31T05:00:00Z","v":3473097,"vw":37.36381},{"c":38.33,"h":39.11,"l":37.42,"n":52704,"o":37.96,"t":"2025-02-03T05:00:00Z","v":4727297,"vw":38.551988},{"c":38.73,"h":38.74,"l":37.26,"n":36196,"o":37.34,"t":"2025-02-04T05:00:00Z","v":3443257,"vw":38.403722},{"c":39.6,"h":39.61,"l":38.5084,"n":39632,"o":38.75,"t":"2025-02-05T05:00:00Z","v":4311159,"vw":39.274863},{"c":38.3,"h":39.76,"l":37.8,"n":53370,"o":39.66,"t":"2025-02-06T05:00:00Z","v":4806823,"vw":38.507191},{"c":37.85,"h":38.73,"l":37.75,"n":33072,"o":38.38,"t":"2025-02-07T05:00:00Z","v":2803188,"vw":38.109021},{"c":40.02,"h":40.15,"l":38.35,"n":42010,"o":38.38,"t":"2025-02-10T05:00:00Z","v":4056010,"vw":39.684514},{"c":40.02,"h":40.66,"l":39.9,"n":38785,"o":40.36,"t":"2025-02-11T05:00:00Z","v":3672306,"vw":40.186764},{"c":39.38,"h":40.36,"l":39.07,"n":52581,"o":39.75,"t":"2025-02-12T05:00:00Z","v":4787447,"vw":39.525942},{"c":40.15,"h":40.53,"l":38.61,"n":56978,"o":38.76,"t":"2025-02-13T05:00:00Z","v":6169659,"vw":39.833046},{"c":39.84,"h":40.5,"l":39.41,"n":39495,"o":40.35,"t":"2025-02-14T05:00:00Z","v":3880952,"vw":39.950648},{"c":39.74,"h":40.34,"l":38.77,"n":46802,"o":39.9,"t":"2025-02-18T05:00:00Z","v":4553748,"vw":39.679793},{"c":40.35,"h":41.175,"l":40.13,"n":59388,"o":40.81,"t":"2025-02-19T05:00:00Z","v":6071255,"vw":40.577064},{"c":39.51,"h":40.21,"l":39.07,"n":39692,"o":39.79,"t":"2025-02-20T05:00:00Z","v":3527065,"vw":39.533465},{"c":38.15,"h":39.54,"l":37.76,"n":60502,"o":39.5,"t":"2025-02-21T05:00:00Z","v":5944268,"vw":38.419671},{"c":37.9,"h":38.59,"l":37.28,"n":34996,"o":38,"t":"2025-02-24T05:00:00Z","v":3245475,"vw":37.886216},{"c":37.35,"h":37.79,"l":36.42,"n":44313,"o":37.75,"t":"2025-02-25T05:00:00Z","v":3818340,"vw":37.120111},{"c":37.04,"h":37.91,"l":36.97,"n":49218,"o":37.91,"t":"2025-02-26T05:00:00Z","v":4617262,"vw":37.297016},{"c":35.58,"h":37.6,"l":35.44,"n":75380,"o":37.4,"t":"2025-02-27T05:00:00Z","v":6250633,"vw":35.954139},{"c":36.7,"h":36.81,"l":35.18,"n":43431,"o":35.21,"t":"2025-02-28T05:00:00Z","v":4813471,"vw":36.222082},{"c":36.15,"h":37.75,"l":35.77,"n":59391,"o":37.34,"t":"2025-03-03T05:00:00Z","v":5831524,"vw":36.452406},{"c":36.52,"h":37.335,"l":35.01,"n":75044,"o":36.13,"t":"2025-03-04T05:00:00Z","v":7106515,"vw":36.345504},{"c":36.38,"h":36.64,"l":35.17,"n":60583,"o":36,"t":"2025-03-05T05:00:00Z","v":5193983,"vw":35.992516},{"c":33.78,"h":36,"l":33.66,"n":47248,"o":35.78,"t":"2025-03-06T05:00:00Z","v":4861281,"vw":34.382487},{"c":33.64,"h":34.14,"l":32.37,"n":64004,"o":33.69,"t":"2025-03-07T05:00:00Z","v":6618720,"vw":33.377129},{"c":34.69,"h":34.98,"l":33.6,"n":59926,"o":33.98,"t":"2025-03-10T04:00:00Z","v":6916480,"vw":34.352937},{"c":35.86,"h":36.38,"l":35.05,"n":52468,"o":35.05,"t":"2025-03-11T04:00:00Z","v":5087373,"vw":35.915112},{"c":36.01,"h":36.51,"l":35.07,"n":44611,"o":36.11,"t":"2025-03-12T04:00:00Z","v":4238578,"vw":35.987118},{"c":36.37,"h":36.39,"l":35.3,"n":41204,"o":35.95,"t":"2025-03-13T04:00:00Z","v":5103225,"vw":36.156891},{"c":37.57,"h":37.75,"l":35.94,"n":43184,"o":36.5,"t":"2025-03-14T04:00:00Z","v":3768689,"vw":37.359934},{"c":38.9,"h":39.11,"l":37.65,"n":41639,"o":37.82,"t":"2025-03-17T04:00:00Z","v":3420197,"vw":38.762166},{"c":39.87,"h":40.17,"l":38.97,"n":42371,"o":39.34,"t":"2025-03-18T04:00:00Z","v":4004844,"vw":39.677494},{"c":41.02,"h":41.07,"l":39.53,"n":41935,"o":40.09,"t":"2025-03-19T04:00:00Z","v":3469642,"vw":40.639832},{"c":40.97,"h":41.36,"l":40.39,"n":39191,"o":40.74,"t":"2025-03-20T04:00:00Z","v":4122422,"vw":40.90758},{"c":40.77,"h":40.95,"l":40.31,"n":32349,"o":40.6,"t":"2025-03-21T04:00:00Z","v":6366796,"vw":40.712182},{"c":41.21,"h":41.59,"l":40.7,"n":38868,"o":41.2,"t":"2025-03-24T04:00:00Z","v":3190819,"vw":41.168684},{"c":41.42,"h":41.7379,"l":41.19,"n":35145,"o":41.5,"t":"2025-03-25T04:00:00Z","v":3552183,"vw":41.427396},{"c":40.97,"h":42.625,"l":40.95,"n":42925,"o":41.98,"t":"2025-03-26T04:00:00Z","v":3797243,"vw":41.513623},{"c":39.53,"h":41.21,"l":39.39,"n":51149,"o":41.21,"t":"2025-03-27T04:00:00Z","v":4532412,"vw":39.83954},{"c":39.69,"h":39.94,"l":39.21,"n":41206,"o":39.64,"t":"2025-03-28T04:00:00Z","v":3366056,"vw":39.60038},{"c":40.44,"h":41.01,"l":39.385,"n":43369,"o":39.71,"t":"2025-03-31T04:00:00Z","v":4110627,"vw":40.542545},{"c":40.92,"h":41.3,"l":40.05,"n":37858,"o":40.35,"t":"2025-04-01T04:00:00Z","v":2955840,"vw":40.799919},{"c":42,"h":42.09,"l":40.26,"n":43447,"o":40.43,"t":"2025-04-02T04:00:00Z","v":4451237,"vw":41.748815},{"c":38.79,"h":40.31,"l":38.33,"n":82983,"o":39.41,"t":"2025-04-03T04:00:00Z","v":6975281,"vw":39.062317},{"c":33.46,"h":36.89,"l":32.63,"n":122076,"o":36.53,"t":"2025-04-04T04:00:00Z","v":11332109,"vw":33.765464},{"c":34.15,"h":36.09,"l":31.88,"n":87699,"o":32.26,"t":"2025-04-07T04:00:00Z","v":7625657,"vw":34.00007},{"c":32.24,"h":36.08,"l":31.215,"n":137705,"o":35.905,"t":"2025-04-08T04:00:00Z","v":13211033,"vw":32.76764},{"c":34.89,"h":35.28,"l":30.04,"n":109601,"o":31.28,"t":"2025-04-09T04:00:00Z","v":11180745,"vw":32.882984},{"c":31.92,"h":33.68,"l":30.77,"n":105890,"o":33.38,"t":"2025-04-10T04:00:00Z","v":9930386,"vw":31.877683},{"c":33.1,"h":33.4,"l":31.265,"n":79123,"o":32,"t":"2025-04-11T04:00:00Z","v":7274820,"vw":32.521669},{"c":33.23,"h":34.51,"l":33.01,"n":42537,"o":33.99,"t":"2025-04-14T04:00:00Z","v":3968861,"vw":33.473768},{"c":33.1,"h":33.76,"l":32.7,"n":39673,"o":32.83,"t":"2025-04-15T04:00:00Z","v":3366285,"vw":33.259002},{"c":34.3,"h":34.99,"l":32.99,"n":47381,"o":32.99,"t":"2025-04-16T04:00:00Z","v":6517664,"vw":34.304804},{"c":34.42,"h":35.09,"l":34.19,"n":46047,"o":34.58,"t":"2025-04-17T04:00:00Z","v":4035800,"vw":34.615178},{"c":32.06,"h":33.85,"l":31.37,"n":60512,"o":33.85,"t":"2025-04-21T04:00:00Z","v":6344280,"vw":32.146215},{"c":32.83,"h":33.24,"l":32.12,"n":47244,"o":32.72,"t":"2025-04-22T04:00:00Z","v":4704788,"vw":32.745855},{"c":34.29,"h":35.39,"l":33.26,"n":66942,"o":33.26,"t":"2025-04-23T04:00:00Z","v":6491874,"vw":34.460048},{"c":34.54,"h":34.83,"l":33.97,"n":50733,"o":34.37,"t":"2025-04-24T04:00:00Z","v":5321358,"vw":34.535575},{"c":35.33,"h":35.59,"l":34.05,"n":59013,"o":34.13,"t":"2025-04-25T04:00:00Z","v":5498281,"vw":35.180083},{"c":35.93,"h":35.96,"l":35.16,"n":49707,"o":35.28,"t":"2025-04-28T04:00:00Z","v":4722747,"vw":35.723506},{"c":36.18,"h":36.595,"l":34.99,"n":59994,"o":35.5,"t":"2025-04-29T04:00:00Z","v":6000003,"vw":36.020915},{"c":34.83,"h":35.265,"l":34.33,"n":65472,"o":35.01,"t":"2025-04-30T04:00:00Z","v":6023859,"vw":34.774301},{"c":34.65,"h":35.375,"l":34.02,"n":100689,"o":34.85,"t":"2025-05-01T04:00:00Z","v":8663583,"vw":34.685604},{"c":35.76,"h":36.175,"l":34.81,"n":63468,"o":35.34,"t":"2025-05-02T04:00:00Z","v":5349992,"vw":35.58444},{"c":35.49,"h":36.02,"l":35.3,"n":54504,"o":35.46,"t":"2025-05-05T04:00:00Z","v":4928329,"vw":35.604252},{"c":35.5,"h":36.075,"l":35.01,"n":50913,"o":35.45,"t":"2025-05-06T04:00:00Z","v":4882877,"vw":35.561502},{"c":36.71,"h":36.73,"l":35.82,"n":52385,"o":36.27,"t":"2025-05-07T04:00:00Z","v":4451306,"vw":36.501833},{"c":37.39,"h":37.645,"l":36.68,"n":65959,"o":37,"t":"2025-05-08T04:00:00Z","v":6421156,"vw":37.351054},{"c":38.71,"h":38.8,"l":37.73,"n":51410,"o":38.05,"t":"2025-05-09T04:00:00Z","v":4257940,"vw":38.485561},{"c":39.4,"h":40.015,"l":39.01,"n":58621,"o":39.46,"t":"2025-05-12T04:00:00Z","v":4990581,"vw":39.451647},{"c":41.04,"h":41.27,"l":39.845,"n":57736,"o":40,"t":"2025-05-13T04:00:00Z","v":4981820,"vw":40.857388},{"c":40.5,"h":40.755,"l":39.987,"n":60555,"o":40.16,"t":"2025-05-14T04:00:00Z","v":4081981,"vw":40.473809},{"c":40.23,"h":40.33,"l":39.361,"n":50708,"o":39.71,"t":"2025-05-15T04:00:00Z","v":3562702,"vw":40.068844},{"c":39.8,"h":40.29,"l":39.49,"n":38722,"o":40.29,"t":"2025-05-16T04:00:00Z","v":3591019,"vw":39.803615},{"c":39.42,"h":39.86,"l":39.09,"n":45884,"o":39.23,"t":"2025-05-19T04:00:00Z","v":3688453,"vw":39.506388},{"c":39.77,"h":40.355,"l":39.41,"n":38829,"o":39.77,"t":"2025-05-20T04:00:00Z","v":3197313,"vw":39.840142},{"c":39.11,"h":39.875,"l":39.03,"n":29656,"o":39.81,"t":"2025-05-21T04:00:00Z","v":2244301,"vw":39.268087},{"c":39.05,"h":39.48,"l":38.54,"n":35126,"o":38.92,"t":"2025-05-22T04:00:00Z","v":2659329,"vw":39.153696},{"c":39.49,"h":39.58,"l":38.71,"n":35827,"o":39.09,"t":"2025-05-23T04:00:00Z","v":2894074,"vw":39.397198},{"c":40.17,"h":40.42,"l":39.39,"n":33870,"o":39.91,"t":"2025-05-27T04:00:00Z","v":2673538,"vw":40.087426},{"c":38.97,"h":40.39,"l":38.22,"n":53087,"o":40.31,"t":"2025-05-28T04:00:00Z","v":4252361,"vw":39.150998},{"c":38.84,"h":39.23,"l":38.78,"n":36938,"o":39.01,"t":"2025-05-29T04:00:00Z","v":3867280,"vw":38.952633},{"c":37.45,"h":38.46,"l":36.89,"n":61430,"o":38.44,"t":"2025-05-30T04:00:00Z","v":6577256,"vw":37.561183},{"c":38.65,"h":39,"l":38.02,"n":55094,"o":38.78,"t":"2025-06-02T04:00:00Z","v":4665174,"vw":38.582221},{"c":38.36,"h":38.87,"l":38.265,"n":40281,"o":38.63,"t":"2025-06-03T04:00:00Z","v":3115695,"vw":38.531322},{"c":37.3,"h":38.42,"l":36.85,"n":52968,"o":38.23,"t":"2025-06-04T04:00:00Z","v":4207225,"vw":37.379697},{"c":37.19,"h":37.58,"l":36.805,"n":35746,"o":37.54,"t":"2025-06-05T04:00:00Z","v":3183955,"vw":37.237113},{"c":38.65,"h":38.9,"l":37.36,"n":49830,"o":37.38,"t":"2025-06-06T04:00:00Z","v":3945633,"vw":38.402994},{"c":38.92,"h":39.47,"l":38.15,"n":59200,"o":38.36,"t":"2025-06-09T04:00:00Z","v":6046523,"vw":38.976673},{"c":38.39,"h":39.54,"l":38.33,"n":49473,"o":39.32,"t":"2025-06-10T04:00:00Z","v":3961809,"vw":38.705945},{"c":39.22,"h":39.855,"l":38.68,"n":55800,"o":39,"t":"2025-06-11T04:00:00Z","v":4157477,"vw":39.302378},{"c":40.04,"h":40.07,"l":38.8301,"n":45739,"o":39.15,"t":"2025-06-12T04:00:00Z","v":3318501,"vw":39.702041},{"c":41.66,"h":41.67,"l":39.2,"n":74194,"o":40.32,"t":"2025-06-13T04:00:00Z","v":5460820,"vw":40.956484},{"c":42.13,"h":42.74,"l":41.02,"n":60581,"o":41.21,"t":"2025-06-16T04:00:00Z","v":4590802,"vw":42.074409},{"c":42.52,"h":42.79,"l":41.79,"n":49766,"o":42.5,"t":"2025-06-17T04:00:00Z","v":3240171,"vw":42.465118},{"c":43.03,"h":43.74,"l":42.1,"n":47677,"o":42.95,"t":"2025-06-18T04:00:00Z","v":4956418,"vw":42.817425},{"c":43.78,"h":44.015,"l":42.89,"n":43640,"o":43.25,"t":"2025-06-20T04:00:00Z","v":6538305,"vw":43.682182},{"c":42.32,"h":43.89,"l":42.19,"n":61974,"o":43.69,"t":"2025-06-23T04:00:00Z","v":4815270,"vw":42.700974},{"c":42.35,"h":42.665,"l":41.2801,"n":46486,"o":41.72,"t":"2025-06-24T04:00:00Z","v":3939431,"vw":42.329507},{"c":41.06,"h":42.17,"l":40.745,"n":52105,"o":42.16,"t":"2025-06-25T04:00:00Z","v":3795922,"vw":41.199519},{"c":40.89,"h":41.69,"l":40.565,"n":53005,"o":41.01,"t":"2025-06-26T04:00:00Z","v":4173069,"vw":40.980261},{"c":41.18,"h":41.25,"l":40.6,"n":48407,"o":41.18,"t":"2025-06-27T04:00:00Z","v":5045117,"vw":41.005734},{"c":40.28,"h":40.96,"l":40.085,"n":55957,"o":40.62,"t":"2025-06-30T04:00:00Z","v":5417454,"vw":40.4401},{"c":37.66,"h":40.05,"l":37.65,"n":100102,"o":40.05,"t":"2025-07-01T04:00:00Z","v":9038676,"vw":38.18934},{"c":37.2,"h":38.3,"l":36.77,"n":67202,"o":38.3,"t":"2025-07-02T04:00:00Z","v":5820813,"vw":37.297987},{"c":37.26,"h":37.825,"l":37.02,"n":46633,"o":37.43,"t":"2025-07-03T04:00:00Z","v":3664858,"vw":37.377071},{"c":37.02,"h":37.7,"l":36.92,"n":51018,"o":37.165,"t":"2025-07-07T04:00:00Z","v":4678404,"vw":37.166466},{"c":36.62,"h":37.37,"l":36.56,"n":58612,"o":37.21,"t":"2025-07-08T04:00:00Z","v":5060064,"vw":36.819496},{"c":35.56,"h":36.48,"l":35.53,"n":56933,"o":36.21,"t":"2025-07-09T04:00:00Z","v":4825888,"vw":35.82836},{"c":35.85,"h":35.87,"l":34.83,"n":67354,"o":35.7,"t":"2025-07-10T04:00:00Z","v":6936423,"vw":35.49101},{"c":35.95,"h":36.2104,"l":35.51,"n":65795,"o":35.965,"t":"2025-07-11T04:00:00Z","v":5934091,"vw":35.931075},{"c":37.16,"h":37.38,"l":35.99,"n":78889,"o":36.04,"t":"2025-07-14T04:00:00Z","v":6743941,"vw":37.00994},{"c":36.32,"h":37.2872,"l":36.06,"n":68783,"o":36.77,"t":"2025-07-15T04:00:00Z","v":5765479,"vw":36.461179},{"c":36.21,"h":37.03,"l":36.21,"n":49125,"o":36.77,"t":"2025-07-16T04:00:00Z","v":4519904,"vw":36.456771},{"c":36.43,"h":36.65,"l":36.05,"n":50727,"o":36.3,"t":"2025-07-17T04:00:00Z","v":4651083,"vw":36.396003},{"c":36.31,"h":36.8876,"l":36.1,"n":40013,"o":36.85,"t":"2025-07-18T04:00:00Z","v":3659845,"vw":36.402461},{"c":32.51,"h":35.785,"l":32.41,"n":129167,"o":35.65,"t":"2025-07-21T04:00:00Z","v":13792815,"vw":33.355242},{"c":33.18,"h":33.42,"l":32.55,"n":62352,"o":32.61,"t":"2025-07-22T04:00:00Z","v":6551360,"vw":33.083589},{"c":32.56,"h":32.93,"l":32.1035,"n":64770,"o":32.67,"t":"2025-07-23T04:00:00Z","v":6598109,"vw":32.494638},{"c":33.26,"h":33.59,"l":32.55,"n":64371,"o":32.91,"t":"2025-07-24T04:00:00Z","v":6028860,"vw":33.248884},{"c":32.53,"h":33.35,"l":32.385,"n":53248,"o":33.2,"t":"2025-07-25T04:00:00Z","v":4800796,"vw":32.623809},{"c":32.65,"h":33.125,"l":32.17,"n":50296,"o":32.96,"t":"2025-07-28T04:00:00Z","v":4513891,"vw":32.511714},{"c":33.73,"h":33.97,"l":32.8,"n":62941,"o":32.91,"t":"2025-07-29T04:00:00Z","v":6278761,"vw":33.653631},{"c":33.82,"h":34.02,"l":33.2109,"n":55057,"o":33.25,"t":"2025-07-30T04:00:00Z","v":5523292,"vw":33.78465},{"c":34.93,"h":35.12,"l":33.925,"n":73870,"o":34.13,"t":"2025-07-31T04:00:00Z","v":7768455,"vw":34.712549},{"c":33.67,"h":34.605,"l":33.18,"n":75211,"o":34.46,"t":"2025-08-01T04:00:00Z","v":6071456,"vw":33.599364},{"c":33.02,"h":33.935,"l":32.67,"n":55465,"o":33.54,"t":"2025-08-04T04:00:00Z","v":5361242,"vw":33.090437},{"c":33.3,"h":33.496,"l":32.67,"n":34208,"o":33.28,"t":"2025-08-05T04:00:00Z","v":2953416,"vw":33.087723},{"c":33.02,"h":33.83,"l":32.72,"n":41678,"o":33.53,"t":"2025-08-06T04:00:00Z","v":3879453,"vw":33.064135},{"c":33.08,"h":33.77,"l":32.97,"n":34240,"o":33.18,"t":"2025-08-07T04:00:00Z","v":2935296,"vw":33.252906},{"c":32.81,"h":33.415,"l":32.565,"n":38038,"o":33.12,"t":"2025-08-08T04:00:00Z","v":3144189,"vw":32.790832},{"c":32.4,"h":32.915,"l":32.23,"n":32658,"o":32.88,"t":"2025-08-11T04:00:00Z","v":3489239,"vw":32.469709},{"c":32.35,"h":32.57,"l":31.975,"n":35643,"o":32.25,"t":"2025-08-12T04:00:00Z","v":3034169,"vw":32.243823},{"c":32.38,"h":32.775,"l":32.04,"n":46817,"o":32.59,"t":"2025-08-13T04:00:00Z","v":5766868,"vw":32.330397},{"c":32.34,"h":33.13,"l":31.946,"n":39463,"o":32.11,"t":"2025-08-14T04:00:00Z","v":3805597,"vw":32.359934},{"c":32,"h":32.93,"l":32,"n":53346,"o":32.6,"t":"2025-08-15T04:00:00Z","v":5647171,"vw":32.313057},{"c":30.18,"h":30.89,"l":29.87,"n":99522,"o":30.89,"t":"2025-08-18T04:00:00Z","v":10713140,"vw":30.221616},{"c":29.87,"h":30.1762,"l":29.715,"n":52015,"o":29.85,"t":"2025-08-19T04:00:00Z","v":5291148,"vw":29.891627},{"c":30.58,"h":30.77,"l":29.8,"n":48581,"o":30.26,"t":"2025-08-20T04:00:00Z","v":4230699,"vw":30.442606},{"c":30.7,"h":31.09,"l":30.38,"n":54820,"o":30.65,"t":"2025-08-21T04:00:00Z","v":5203709,"vw":30.813592},{"c":30.85,"h":31.11,"l":30.55,"n":49788,"o":30.68,"t":"2025-08-22T04:00:00Z","v":4679581,"vw":30.783753},{"c":30.65,"h":31.155,"l":30.44,"n":40051,"o":30.56,"t":"2025-08-25T04:00:00Z","v":3676946,"vw":30.745701},{"c":31.13,"h":31.26,"l":30.21,"n":45311,"o":30.64,"t":"2025-08-26T04:00:00Z","v":4257593,"vw":30.973439},{"c":31.3,"h":32.09,"l":31.29,"n":54455,"o":31.33,"t":"2025-08-27T04:00:00Z","v":4714058,"vw":31.535554},{"c":32.14,"h":32.22,"l":30.96,"n":50662,"o":31.2,"t":"2025-08-28T04:00:00Z","v":4320528,"vw":31.886192},{"c":31.92,"h":32.16,"l":31.715,"n":36671,"o":32.01,"t":"2025-08-29T04:00:00Z","v":3040391,"vw":31.910383},{"c":32.45,"h":32.51,"l":31.335,"n":47253,"o":31.615,"t":"2025-09-02T04:00:00Z","v":3881885,"vw":32.17969},{"c":31.79,"h":33.1,"l":31.675,"n":49420,"o":32.56,"t":"2025-09-03T04:00:00Z","v":4166101,"vw":32.013898},{"c":32.48,"h":32.66,"l":31.77,"n":56520,"o":32.13,"t":"2025-09-04T04:00:00Z","v":4894882,"vw":32.361434},{"c":32.62,"h":32.77,"l":31.9796,"n":69431,"o":32.27,"t":"2025-09-05T04:00:00Z","v":6468606,"vw":32.520036},{"c":32.11,"h":33.505,"l":32.09,"n":78752,"o":33.27,"t":"2025-09-08T04:00:00Z","v":7131961,"vw":32.536481},{"c":32.18,"h":32.76,"l":31.875,"n":45331,"o":32.29,"t":"2025-09-09T04:00:00Z","v":3376875,"vw":32.184524},{"c":32.85,"h":33.16,"l":31.85,"n":48934,"o":31.89,"t":"2025-09-10T04:00:00Z","v":3947622,"vw":32.74402},{"c":32.84,"h":32.87,"l":32.28,"n":40252,"o":32.44,"t":"2025-09-11T04:00:00Z","v":2848501,"vw":32.697595},{"c":33.07,"h":33.63,"l":32.99,"n":39056,"o":33.07,"t":"2025-09-12T04:00:00Z","v":2788460,"vw":33.238322},{"c":32.47,"h":32.88,"l":32.35,"n":41675,"o":32.56,"t":"2025-09-15T04:00:00Z","v":3448975,"vw":32.581566},{"c":32.83,"h":32.985,"l":31.79,"n":59210,"o":32.72,"t":"2025-09-16T04:00:00Z","v":5495228,"vw":32.497266},{"c":32.26,"h":33.26,"l":32.17,"n":58690,"o":32.84,"t":"2025-09-17T04:00:00Z","v":4370339,"vw":32.533261},{"c":31.9,"h":32.55,"l":31.6043,"n":60669,"o":32.39,"t":"2025-09-18T04:00:00Z","v":4492128,"vw":31.898044},{"c":31.7,"h":31.88,"l":31.175,"n":62582,"o":31.76,"t":"2025-09-19T04:00:00Z","v":9120246,"vw":31.638293},{"c":32.58,"h":32.63,"l":31.49,"n":51347,"o":31.6,"t":"2025-09-22T04:00:00Z","v":4557327,"vw":32.184467},{"c":33.34,"h":33.84,"l":32.8,"n":52559,"o":33.29,"t":"2025-09-23T04:00:00Z","v":4045379,"vw":33.444671},{"c":33.92,"h":34.4,"l":33.44,"n":50992,"o":33.76,"t":"2025-09-24T04:00:00Z","v":4417206,"vw":33.987769},{"c":34.05,"h":34.675,"l":33.7,"n":54550,"o":33.99,"t":"2025-09-25T04:00:00Z","v":3597421,"vw":34.127725},{"c":34.11,"h":34.615,"l":33.8,"n":52026,"o":33.88,"t":"2025-09-26T04:00:00Z","v":5272625,"vw":34.258115},{"c":33.55,"h":33.965,"l":33.27,"n":52048,"o":33.9,"t":"2025-09-29T04:00:00Z","v":4365899,"vw":33.593746},{"c":33.56,"h":34.43,"l":33.15,"n":54685,"o":33.4,"t":"2025-09-30T04:00:00Z","v":4171902,"vw":33.767191},{"c":34.98,"h":35,"l":33.33,"n":60075,"o":33.4,"t":"2025-10-01T04:00:00Z","v":4605882,"vw":34.732699},{"c":33.49,"h":34.8,"l":33.16,"n":77419,"o":34.705,"t":"2025-10-02T04:00:00Z","v":6402013,"vw":33.684619},{"c":33.32,"h":33.57,"l":32.71,"n":55133,"o":33.26,"t":"2025-10-03T04:00:00Z","v":4752681,"vw":33.174994},{"c":33.91,"h":34.26,"l":33.205,"n":48360,"o":33.68,"t":"2025-10-06T04:00:00Z","v":4169824,"vw":33.708131},{"c":33.9,"h":34.34,"l":33.14,"n":52000,"o":33.75,"t":"2025-10-07T04:00:00Z","v":4322445,"vw":33.82716},{"c":34.15,"h":34.275,"l":32.95,"n":54232,"o":33.67,"t":"2025-10-08T04:00:00Z","v":4193233,"vw":33.757119},{"c":33.6,"h":34.6,"l":33.16,"n":39204,"o":34.19,"t":"2025-10-09T04:00:00Z","v":2787332,"vw":33.542802},{"c":31.6,"h":33.85,"l":31.58,"n":54994,"o":33.23,"t":"2025-10-10T04:00:00Z","v":4132696,"vw":32.174022},{"c":32.42,"h":32.51,"l":31.55,"n":38771,"o":32,"t":"2025-10-13T04:00:00Z","v":3489640,"vw":32.189728},{"c":31.61,"h":31.77,"l":30.94,"n":42242,"o":31.25,"t":"2025-10-14T04:00:00Z","v":3817070,"vw":31.346364},{"c":32.14,"h":32.69,"l":31.79,"n":45186,"o":31.84,"t":"2025-10-15T04:00:00Z","v":4224838,"vw":32.188546},{"c":30.79,"h":32.46,"l":30.29,"n":56591,"o":32.32,"t":"2025-10-16T04:00:00Z","v":5182467,"vw":30.961318},{"c":30.78,"h":31.05,"l":30.46,"n":38258,"o":30.8,"t":"2025-10-17T04:00:00Z","v":3339927,"vw":30.755706},{"c":31.85,"h":32.17,"l":31.175,"n":53193,"o":31.47,"t":"2025-10-20T04:00:00Z","v":4708865,"vw":31.732002},{"c":32.51,"h":32.98,"l":31.75,"n":47070,"o":31.88,"t":"2025-10-21T04:00:00Z","v":4100495,"vw":32.487415},{"c":32.08,"h":33.16,"l":31.661,"n":47606,"o":32.8,"t":"2025-10-22T04:00:00Z","v":4095542,"vw":32.226556},{"c":32.77,"h":33.01,"l":32.065,"n":45765,"o":32.79,"t":"2025-10-23T04:00:00Z","v":4052294,"vw":32.689764},{"c":32.69,"h":33.04,"l":32.16,"n":37399,"o":33,"t":"2025-10-24T04:00:00Z","v":2567901,"vw":32.612834},{"c":32.66,"h":33.06,"l":32.33,"n":37072,"o":32.87,"t":"2025-10-27T04:00:00Z","v":2771255,"vw":32.719529},{"c":31.88,"h":32.38,"l":31.655,"n":39697,"o":32.26,"t":"2025-10-28T04:00:00Z","v":3446544,"vw":31.929302},{"c":31.62,"h":31.9499,"l":31.03,"n":58656,"o":31.66,"t":"2025-10-29T04:00:00Z","v":4679943,"vw":31.466649},{"c":30.03,"h":31.115,"l":29.1,"n":111198,"o":30.21,"t":"2025-10-30T04:00:00Z","v":10749123,"vw":30.385504},{"c":30.91,"h":31.115,"l":30.115,"n":70931,"o":30.61,"t":"2025-10-31T04:00:00Z","v":6899825,"vw":30.683149},{"c":33.14,"h":33.335,"l":31.08,"n":80807,"o":31.55,"t":"2025-11-03T05:00:00Z","v":7471124,"vw":32.610531},{"c":32.93,"h":33.34,"l":32,"n":63139,"o":32.63,"t":"2025-11-04T05:00:00Z","v":5645165,"vw":32.659158},{"c":32.83,"h":33.46,"l":32.44,"n":51443,"o":32.84,"t":"2025-11-05T05:00:00Z","v":4666356,"vw":33.038972},{"c":32.63,"h":33.82,"l":32.44,"n":48713,"o":33.29,"t":"2025-11-06T05:00:00Z","v":4544863,"vw":32.903354},{"c":33.65,"h":33.71,"l":32.33,"n":44347,"o":32.45,"t":"2025-11-07T05:00:00Z","v":4231395,"vw":33.339659},{"c":33.85,"h":34.45,"l":33.35,"n":46022,"o":34.3,"t":"2025-11-10T05:00:00Z","v":4185455,"vw":33.826694},{"c":35.2,"h":35.66,"l":34.22,"n":58139,"o":34.25,"t":"2025-11-11T05:00:00Z","v":5378750,"vw":35.154755},{"c":34.46,"h":35.22,"l":34.25,"n":56781,"o":35.14,"t":"2025-11-12T05:00:00Z","v":5091068,"vw":34.579713},{"c":34.34,"h":35.27,"l":34.1103,"n":51224,"o":34.8,"t":"2025-11-13T05:00:00Z","v":4284249,"vw":34.538376},{"c":34.36,"h":34.37,"l":33.06,"n":50800,"o":33.53,"t":"2025-11-14T05:00:00Z","v":5474745,"vw":33.950987},{"c":33.64,"h":34.48,"l":33.309,"n":47679,"o":34.15,"t":"2025-11-17T05:00:00Z","v":3938666,"vw":33.837629},{"c":34.76,"h":34.95,"l":33.05,"n":46466,"o":33.33,"t":"2025-11-18T05:00:00Z","v":4396359,"vw":34.326926},{"c":35.08,"h":35.15,"l":34.15,"n":51300,"o":34.24,"t":"2025-11-19T05:00:00Z","v":4501571,"vw":34.732115},{"c":33.32,"h":35.93,"l":33.27,"n":57710,"o":35.11,"t":"2025-11-20T05:00:00Z","v":8397952,"vw":34.346106},{"c":33.55,"h":33.9,"l":32.6801,"n":49481,"o":33.33,"t":"2025-11-21T05:00:00Z","v":6002916,"vw":33.483391},{"c":34.56,"h":34.65,"l":32.77,"n":62953,"o":33.26,"t":"2025-11-24T05:00:00Z","v":6363087,"vw":33.872968},{"c":34,"h":34.32,"l":33.39,"n":52137,"o":34.21,"t":"2025-11-25T05:00:00Z","v":4472988,"vw":33.835904},{"c":35.12,"h":35.69,"l":34.29,"n":55796,"o":34.29,"t":"2025-11-26T05:00:00Z","v":4698507,"vw":35.170713},{"c":36.43,"h":36.67,"l":35.28,"n":34128,"o":35.6,"t":"2025-11-28T05:00:00Z","v":2876485,"vw":36.343837},{"c":35.76,"h":36.44,"l":35.64,"n":60474,"o":36.16,"t":"2025-12-01T05:00:00Z","v":5319031,"vw":35.918298},{"c":34.72,"h":35.78,"l":34.675,"n":49335,"o":35.68,"t":"2025-12-02T05:00:00Z","v":4077473,"vw":35.001773},{"c":36.4,"h":36.67,"l":35.02,"n":51062,"o":35.15,"t":"2025-12-03T05:00:00Z","v":6769655,"vw":36.230666},{"c":36.6,"h":37.13,"l":36.165,"n":49929,"o":36.68,"t":"2025-12-04T05:00:00Z","v":3859657,"vw":36.684501},{"c":36.75,"h":38.175,"l":36.74,"n":61539,"o":37.25,"t":"2025-12-05T05:00:00Z","v":5218315,"vw":37.419951},{"c":37.3,"h":37.69,"l":36.2,"n":100144,"o":36.53,"t":"2025-12-08T05:00:00Z","v":11771515,"vw":37.035982},{"c":37.35,"h":38.04,"l":37.015,"n":69692,"o":37.55,"t":"2025-12-09T05:00:00Z","v":7412700,"vw":37.468345},{"c":37.13,"h":37.4968,"l":36.59,"n":61720,"o":37.3,"t":"2025-12-10T05:00:00Z","v":7818539,"vw":37.13866},{"c":35.95,"h":36.75,"l":35.58,"n":68528,"o":36.51,"t":"2025-12-11T05:00:00Z","v":6480090,"vw":35.903756},{"c":35.19,"h":36.13,"l":35.145,"n":45763,"o":36.01,"t":"2025-12-12T05:00:00Z","v":3978205,"vw":35.43404},{"c":34.85,"h":35.29,"l":34.38,"n":42424,"o":35.24,"t":"2025-12-15T05:00:00Z","v":4305609,"vw":34.76325},{"c":33.23,"h":34.42,"l":32.81,"n":57590,"o":34.16,"t":"2025-12-16T05:00:00Z","v":5345189,"vw":33.348795},{"c":34.31,"h":34.5,"l":33.5,"n":49872,"o":33.69,"t":"2025-12-17T05:00:00Z","v":5084967,"vw":34.043341},{"c":33.53,"h":35.18,"l":33.355,"n":49216,"o":34.56,"t":"2025-12-18T05:00:00Z","v":4306553,"vw":34.019792},{"c":34.02,"h":34.26,"l":33.55,"n":40811,"o":33.63,"t":"2025-12-19T05:00:00Z","v":5572283,"vw":33.973471},{"c":33.62,"h":34.32,"l":33.48,"n":54582,"o":34.03,"t":"2025-12-22T05:00:00Z","v":5182189,"vw":33.68855},{"c":34.74,"h":34.95,"l":33.74,"n":51087,"o":34.09,"t":"2025-12-23T05:00:00Z","v":4347968,"vw":34.360067},{"c":34.19,"h":34.455,"l":33.98,"n":18383,"o":34.23,"t":"2025-12-24T05:00:00Z","v":1459751,"vw":34.145973},{"c":34.06,"h":34.56,"l":33.865,"n":22293,"o":34.51,"t":"2025-12-26T05:00:00Z","v":1571064,"vw":34.030245},{"c":34.61,"h":34.83,"l":34.16,"n":31525,"o":34.25,"t":"2025-12-29T05:00:00Z","v":2540114,"vw":34.497918},{"c":35.1,"h":35.628,"l":35,"n":41446,"o":35.15,"t":"2025-12-30T05:00:00Z","v":3497743,"vw":35.301382},{"c":34.46,"h":34.85,"l":34.086,"n":38911,"o":34.55,"t":"2025-12-31T05:00:00Z","v":4094847,"vw":34.370009},{"c":34.21,"h":34.44,"l":33.27,"n":42708,"o":34.2,"t":"2026-01-02T05:00:00Z","v":3997881,"vw":33.892046},{"c":32.88,"h":33.915,"l":31.585,"n":93437,"o":33.87,"t":"2026-01-05T05:00:00Z","v":11437588,"vw":32.448633},{"c":32.29,"h":32.79,"l":31.97,"n":52248,"o":32.47,"t":"2026-01-06T05:00:00Z","v":6250152,"vw":32.255173},{"c":32.86,"h":32.93,"l":32.31,"n":45337,"o":32.55,"t":"2026-01-07T05:00:00Z","v":4956132,"vw":32.680269},{"c":32.18,"h":33.23,"l":32.065,"n":55882,"o":32.66,"t":"2026-01-08T05:00:00Z","v":5446571,"vw":32.397935},{"c":31.38,"h":32.325,"l":31.26,"n":75771,"o":32.09,"t":"2026-01-09T05:00:00Z","v":8610333,"vw":31.632152},{"c":32.33,"h":32.54,"l":31.33,"n":63676,"o":31.46,"t":"2026-01-12T05:00:00Z","v":6545483,"vw":32.22737},{"c":32.49,"h":33.5,"l":32.16,"n":52917,"o":32.97,"t":"2026-01-13T05:00:00Z","v":4716636,"vw":32.733738},{"c":31.94,"h":32.33,"l":31.67,"n":63424,"o":31.75,"t":"2026-01-14T05:00:00Z","v":6718724,"vw":31.96314},{"c":31.78,"h":32.485,"l":31.15,"n":68361,"o":31.62,"t":"2026-01-15T05:00:00Z","v":7105267,"vw":31.917337},{"c":32.35,"h":32.49,"l":31.28,"n":50003,"o":31.51,"t":"2026-01-16T05:00:00Z","v":5429018,"vw":32.116922},{"c":32.87,"h":34.56,"l":32.57,"n":61614,"o":34.27,"t":"2026-01-20T05:00:00Z","v":6344657,"vw":33.204296},{"c":34.24,"h":34.895,"l":33.16,"n":92918,"o":33.39,"t":"2026-01-21T05:00:00Z","v":10564607,"vw":34.226501},{"c":34.38,"h":34.87,"l":33.89,"n":56617,"o":34.71,"t":"2026-01-22T05:00:00Z","v":6246085,"vw":34.376704},{"c":34.29,"h":35.24,"l":34.1,"n":55496,"o":34.98,"t":"2026-01-23T05:00:00Z","v":7928545,"vw":34.409255},{"c":35.43,"h":35.47,"l":34.2,"n":70113,"o":34.86,"t":"2026-01-26T05:00:00Z","v":6790203,"vw":35.046244},{"c":34.38,"h":35.51,"l":33.8584,"n":70581,"o":35.39,"t":"2026-01-27T05:00:00Z","v":6438508,"vw":34.309987},{"c":34.46,"h":34.76,"l":33.73,"n":68622,"o":34.29,"t":"2026-01-28T05:00:00Z","v":7597366,"vw":34.462558},{"c":35.3,"h":35.8,"l":34.72,"n":53890,"o":35.5,"t":"2026-01-29T05:00:00Z","v":5008765,"vw":35.223773},{"c":36.37,"h":36.5,"l":35.28,"n":60270,"o":35.75,"t":"2026-01-30T05:00:00Z","v":5624469,"vw":36.075846},{"c":33.6,"h":34.82,"l":33.485,"n":68078,"o":33.8,"t":"2026-02-02T05:00:00Z","v":6987285,"vw":33.899899},{"c":33.97,"h":34.27,"l":33.15,"n":68782,"o":33.69,"t":"2026-02-03T05:00:00Z","v":5799928,"vw":33.754047},{"c":34.22,"h":34.88,"l":33.409,"n":66734,"o":34.39,"t":"2026-02-04T05:00:00Z","v":6212804,"vw":34.131395},{"c":33.85,"h":34.45,"l":33.18,"n":52184,"o":34.11,"t":"2026-02-05T05:00:00Z","v":4100712,"vw":33.881392},{"c":34.37,"h":35.28,"l":34.05,"n":53206,"o":34.05,"t":"2026-02-06T05:00:00Z","v":5063233,"vw":34.604911},{"c":34.24,"h":34.88,"l":33.3,"n":51890,"o":33.42,"t":"2026-02-09T05:00:00Z","v":4593204,"vw":34.262253},{"c":33.8,"h":34.67,"l":33.55,"n":41782,"o":34.46,"t":"2026-02-10T05:00:00Z","v":3571654,"vw":33.982878},{"c":35.11,"h":35.2,"l":34.11,"n":65053,"o":34.6,"t":"2026-02-11T05:00:00Z","v":6840163,"vw":34.837084},{"c":33.81,"h":35.635,"l":33.03,"n":104978,"o":34.12,"t":"2026-02-12T05:00:00Z","v":11408959,"vw":34.0844},{"c":34.76,"h":35.47,"l":33.5,"n":75675,"o":33.9,"t":"2026-02-13T05:00:00Z","v":7660682,"vw":34.796196},{"c":33.63,"h":34.96,"l":32.81,"n":62085,"o":34.81,"t":"2026-02-17T05:00:00Z","v":5496135,"vw":33.422682},{"c":33.85,"h":34.03,"l":33.22,"n":56670,"o":33.61,"t":"2026-02-18T05:00:00Z","v":4476485,"vw":33.728207},{"c":35.03,"h":35.21,"l":34.305,"n":54041,"o":34.37,"t":"2026-02-19T05:00:00Z","v":5171954,"vw":34.84473},{"c":35.54,"h":35.63,"l":34.25,"n":47078,"o":34.72,"t":"2026-02-20T05:00:00Z","v":4366976,"vw":35.198832},{"c":34,"h":35.655,"l":33.735,"n":57539,"o":35.54,"t":"2026-02-23T05:00:00Z","v":5283155,"vw":34.207753},{"c":33.83,"h":34.015,"l":33.07,"n":48360,"o":33.86,"t":"2026-02-24T05:00:00Z","v":3835420,"vw":33.601567},{"c":34.41,"h":34.54,"l":33.535,"n":44544,"o":34.12,"t":"2026-02-25T05:00:00Z","v":3726472,"vw":34.201648},{"c":34.38,"h":34.825,"l":33.74,"n":49675,"o":33.92,"t":"2026-02-26T05:00:00Z","v":5277857,"vw":34.500259},{"c":36.81,"h":36.88,"l":34.58,"n":70417,"o":34.58,"t":"2026-02-27T05:00:00Z","v":7654170,"vw":36.219815},{"c":37.08,"h":38.65,"l":36.341,"n":71552,"o":38.25,"t":"2026-03-02T05:00:00Z","v":8918712,"vw":37.14763},{"c":37.59,"h":38.09,"l":36.84,"n":67614,"o":37.64,"t":"2026-03-03T05:00:00Z","v":6242431,"vw":37.527072},{"c":37.79,"h":37.89,"l":36.48,"n":61030,"o":36.88,"t":"2026-03-04T05:00:00Z","v":6232335,"vw":37.29427},{"c":38.91,"h":39.5,"l":38.34,"n":83954,"o":38.5,"t":"2026-03-05T05:00:00Z","v":8257186,"vw":38.969952},{"c":38.83,"h":39.95,"l":38.64,"n":66187,"o":39.62,"t":"2026-03-06T05:00:00Z","v":5581442,"vw":39.183799},{"c":39.09,"h":39.73,"l":38.6,"n":84276,"o":39.45,"t":"2026-03-09T04:00:00Z","v":9249665,"vw":39.180342},{"c":37.47,"h":38.63,"l":37.205,"n":76768,"o":38.5,"t":"2026-03-10T04:00:00Z","v":6645546,"vw":37.769282},{"c":39.67,"h":39.72,"l":37.7,"n":76195,"o":37.7,"t":"2026-03-11T04:00:00Z","v":8574287,"vw":39.128751},{"c":40.35,"h":40.849,"l":39.4,"n":70302,"o":39.75,"t":"2026-03-12T04:00:00Z","v":6912201,"vw":40.299047},{"c":40.99,"h":41.03,"l":39.82,"n":47909,"o":40.4,"t":"2026-03-13T04:00:00Z","v":3899623,"vw":40.712502},{"c":41.03,"h":41.79,"l":40.5005,"n":56269,"o":40.95,"t":"2026-03-16T04:00:00Z","v":4934479,"vw":41.212663},{"c":41.13,"h":42,"l":41.02,"n":53133,"o":41.6,"t":"2026-03-17T04:00:00Z","v":4830683,"vw":41.414525},{"c":41.5,"h":41.82,"l":40.13,"n":69736,"o":41.28,"t":"2026-03-18T04:00:00Z","v":6014417,"vw":41.270348},{"c":43.3,"h":44.37,"l":42.01,"n":96054,"o":42.2,"t":"2026-03-19T04:00:00Z","v":9862333,"vw":43.431631},{"c":43.09,"h":44.16,"l":43.02,"n":65538,"o":43.25,"t":"2026-03-20T04:00:00Z","v":9036668,"vw":43.348658},{"c":42.56,"h":43.145,"l":41.5,"n":74399,"o":41.7,"t":"2026-03-23T04:00:00Z","v":6845560,"vw":42.483832},{"c":43.37,"h":44.02,"l":42.77,"n":44238,"o":43.11,"t":"2026-03-24T04:00:00Z","v":4143164,"vw":43.518704},{"c":44.67,"h":44.79,"l":42.95,"n":71717,"o":43,"t":"2026-03-25T04:00:00Z","v":7638885,"vw":44.274466},{"c":44.33,"h":45.47,"l":44.29,"n":56719,"o":44.84,"t":"2026-03-26T04:00:00Z","v":4255865,"vw":44.784208},{"c":45.15,"h":45.48,"l":44.61,"n":53957,"o":44.99,"t":"2026-03-27T04:00:00Z","v":5152266,"vw":45.121882},{"c":44.23,"h":45.75,"l":43.82,"n":73212,"o":45.5,"t":"2026-03-30T04:00:00Z","v":6374889,"vw":44.282759},{"c":42.44,"h":44.66,"l":41.75,"n":93012,"o":44.23,"t":"2026-03-31T04:00:00Z","v":9307146,"vw":42.963729},{"c":40.86,"h":42.79,"l":40.75,"n":85575,"o":41.7,"t":"2026-04-01T04:00:00Z","v":7069160,"vw":41.14091},{"c":40.45,"h":41.8,"l":40.24,"n":77938,"o":41.68,"t":"2026-04-02T04:00:00Z","v":6503914,"vw":40.7804},{"c":40.36,"h":41.13,"l":39.965,"n":45604,"o":40.64,"t":"2026-04-06T04:00:00Z","v":4423527,"vw":40.293419},{"c":40.66,"h":41.39,"l":40.55,"n":45933,"o":41,"t":"2026-04-07T04:00:00Z","v":3672232,"vw":40.805309},{"c":39.17,"h":39.29,"l":37.79,"n":97368,"o":38.39,"t":"2026-04-08T04:00:00Z","v":8025337,"vw":38.778411},{"c":38.21,"h":39.62,"l":37.82,"n":51136,"o":39.11,"t":"2026-04-09T04:00:00Z","v":4910188,"vw":38.422941},{"c":37.89,"h":38.22,"l":37.325,"n":55023,"o":37.95,"t":"2026-04-10T04:00:00Z","v":4498301,"vw":37.842644},{"c":37.21,"h":38.635,"l":36.915,"n":56446,"o":38.22,"t":"2026-04-13T04:00:00Z","v":5393479,"vw":37.464636},{"c":36.11,"h":37.18,"l":35.87,"n":60813,"o":37.05,"t":"2026-04-14T04:00:00Z","v":5604278,"vw":36.186889},{"c":36.34,"h":36.67,"l":35.985,"n":44055,"o":36.05,"t":"2026-04-15T04:00:00Z","v":4228435,"vw":36.365956},{"c":37.49,"h":37.71,"l":36.335,"n":65860,"o":36.45,"t":"2026-04-16T04:00:00Z","v":6042827,"vw":37.269198},{"c":36.68,"h":36.755,"l":35.31,"n":80136,"o":36.05,"t":"2026-04-17T04:00:00Z","v":7938742,"vw":36.205345},{"c":36.57,"h":37.155,"l":36.11,"n":49966,"o":36.81,"t":"2026-04-20T04:00:00Z","v":4800520,"vw":36.750051},{"c":37.16,"h":37.405,"l":36.4,"n":58473,"o":36.65,"t":"2026-04-21T04:00:00Z","v":4985727,"vw":37.013564},{"c":38.6,"h":38.69,"l":37.495,"n":70100,"o":37.95,"t":"2026-04-22T04:00:00Z","v":5901027,"vw":38.245696},{"c":38.2,"h":38.645,"l":37.55,"n":57606,"o":38.43,"t":"2026-04-23T04:00:00Z","v":4637580,"vw":38.157928},{"c":37.84,"h":38.06,"l":37.32,"n":40936,"o":37.87,"t":"2026-04-24T04:00:00Z","v":3154079,"vw":37.687565},{"c":38.19,"h":39.06,"l":37.61,"n":60980,"o":38.31,"t":"2026-04-27T04:00:00Z","v":5555294,"vw":38.227528},{"c":38.55,"h":39.13,"l":38.4,"n":46763,"o":38.87,"t":"2026-04-28T04:00:00Z","v":3526510,"vw":38.646142},{"c":39.01,"h":40.08,"l":38.76,"n":57421,"o":39.12,"t":"2026-04-29T04:00:00Z","v":4850845,"vw":39.116296},{"c":39.26,"h":39.63,"l":37.9,"n":81391,"o":38.5,"t":"2026-04-30T04:00:00Z","v":7133838,"vw":39.082812},{"c":38.89,"h":39.28,"l":37.75,"n":53177,"o":39.1,"t":"2026-05-01T04:00:00Z","v":4517905,"vw":38.66218},{"c":39.53,"h":39.8,"l":38.52,"n":53907,"o":39.13,"t":"2026-05-04T04:00:00Z","v":4045048,"vw":39.417163},{"c":39.13,"h":39.56,"l":38.61,"n":52083,"o":39.2,"t":"2026-05-05T04:00:00Z","v":3968433,"vw":39.1444},{"c":36.84,"h":38.48,"l":36.76,"n":57736,"o":37.81,"t":"2026-05-06T04:00:00Z","v":4915697,"vw":37.172753},{"c":36.37,"h":36.435,"l":35.63,"n":53575,"o":36.2,"t":"2026-05-07T04:00:00Z","v":5531240,"vw":36.182058},{"c":35.94,"h":36.55,"l":35.85,"n":42203,"o":36.48,"t":"2026-05-08T04:00:00Z","v":3020472,"vw":36.059808},{"c":36.59,"h":36.73,"l":36.165,"n":45497,"o":36.65,"t":"2026-05-11T04:00:00Z","v":3757021,"vw":36.504037},{"c":36.33,"h":36.99,"l":35.84,"n":46512,"o":36.96,"t":"2026-05-12T04:00:00Z","v":4507527,"vw":36.223201},{"c":36.74,"h":36.76,"l":36.085,"n":55097,"o":36.65,"t":"2026-05-13T04:00:00Z","v":5624154,"vw":36.605509},{"c":37.08,"h":37.45,"l":36.51,"n":40750,"o":36.67,"t":"2026-05-14T04:00:00Z","v":2804357,"vw":37.081396},{"c":38.24,"h":38.265,"l":37.27,"n":51682,"o":37.64,"t":"2026-05-15T04:00:00Z","v":4234960,"vw":37.950471},{"c":38.36,"h":38.85,"l":37.9,"n":48924,"o":38.32,"t":"2026-05-18T04:00:00Z","v":3902796,"vw":38.43225},{"c":38.98,"h":39.17,"l":38.03,"n":53899,"o":38.65,"t":"2026-05-19T04:00:00Z","v":5008156,"vw":38.632414},{"c":37.98,"h":39,"l":37.67,"n":59618,"o":38.62,"t":"2026-05-20T04:00:00Z","v":5111357,"vw":38.116956},{"c":37.04,"h":38.425,"l":36.97,"n":49412,"o":38.35,"t":"2026-05-21T04:00:00Z","v":3485983,"vw":37.389318},{"c":36.75,"h":37.02,"l":36.29,"n":44176,"o":36.72,"t":"2026-05-22T04:00:00Z","v":4634174,"vw":36.694707},{"c":35.8,"h":37.005,"l":35.73,"n":48504,"o":36.56,"t":"2026-05-26T04:00:00Z","v":4040693,"vw":36.180544},{"c":35.11,"h":35.83,"l":35.055,"n":50727,"o":35.45,"t":"2026-05-27T04:00:00Z","v":3872281,"vw":35.378765},{"c":35.81,"h":36.47,"l":34.92,"n":75526,"o":35.22,"t":"2026-05-28T04:00:00Z","v":6589785,"vw":35.790011},{"c":35.75,"h":36.118,"l":35.47,"n":56549,"o":35.84,"t":"2026-05-29T04:00:00Z","v":5455136,"vw":35.717709},{"c":36.76,"h":37.43,"l":35.93,"n":65522,"o":36.1,"t":"2026-06-01T04:00:00Z","v":5188676,"vw":36.897569},{"c":36.26,"h":36.76,"l":36.03,"n":50980,"o":36.61,"t":"2026-06-02T04:00:00Z","v":4662625,"vw":36.36767},{"c":36.53,"h":36.76,"l":36.12,"n":41175,"o":36.65,"t":"2026-06-03T04:00:00Z","v":4256992,"vw":36.536496},{"c":37.1,"h":37.2,"l":36.3362,"n":46024,"o":36.43,"t":"2026-06-04T04:00:00Z","v":4029626,"vw":36.943985},{"c":35.56,"h":37.075,"l":35.52,"n":51181,"o":36.93,"t":"2026-06-05T04:00:00Z","v":3936224,"vw":35.824897},{"c":35.52,"h":35.99,"l":35.355,"n":40280,"o":35.54,"t":"2026-06-08T04:00:00Z","v":3215920,"vw":35.607785},{"c":34.66,"h":35.47,"l":34.27,"n":59627,"o":35.325,"t":"2026-06-09T04:00:00Z","v":4723688,"vw":34.600994},{"c":35.64,"h":35.765,"l":34.87,"n":54993,"o":34.89,"t":"2026-06-10T04:00:00Z","v":5181023,"vw":35.546081},{"c":34.22,"h":35.86,"l":34.15,"n":62575,"o":35.64,"t":"2026-06-11T04:00:00Z","v":5720759,"vw":34.792157},{"c":34.83,"h":35.095,"l":33.8001,"n":60750,"o":34,"t":"2026-06-12T04:00:00Z","v":4671728,"vw":34.776915},{"c":34.03,"h":34.9,"l":33.77,"n":50417,"o":33.89,"t":"2026-06-15T04:00:00Z","v":4638193,"vw":34.199875},{"c":33.91,"h":34.37,"l":33.55,"n":48747,"o":33.7,"t":"2026-06-16T04:00:00Z","v":4094580,"vw":33.998713},{"c":33.9,"h":34.215,"l":33.4208,"n":76961,"o":33.69,"t":"2026-06-17T04:00:00Z","v":7223760,"vw":33.842594},{"c":33.22,"h":33.85,"l":33.07,"n":58838,"o":33.61,"t":"2026-06-18T04:00:00Z","v":7299528,"vw":33.352499},{"c":34.03,"h":34.11,"l":32.82,"n":56646,"o":33.4,"t":"2026-06-22T04:00:00Z","v":5267235,"vw":33.653981},{"c":34.53,"h":34.57,"l":33.61,"n":59591,"o":33.69,"t":"2026-06-23T04:00:00Z","v":5789824,"vw":34.295166},{"c":34.71,"h":34.92,"l":34,"n":64156,"o":34.24,"t":"2026-06-24T04:00:00Z","v":6013042,"vw":34.580164},{"c":34.5,"h":34.8,"l":34.29,"n":54548,"o":34.38,"t":"2026-06-25T04:00:00Z","v":7447586,"vw":34.554122},{"c":35.17,"h":35.88,"l":34.66,"n":55083,"o":34.73,"t":"2026-06-26T04:00:00Z","v":5005604,"vw":35.262611},{"c":34.44,"h":35.275,"l":34.25,"n":46647,"o":34.96,"t":"2026-06-29T04:00:00Z","v":3692397,"vw":34.55154},{"c":35.14,"h":35.82,"l":34.765,"n":44283,"o":34.77,"t":"2026-06-30T04:00:00Z","v":4275747,"vw":35.267864},{"c":34.91,"h":35.61,"l":34.75,"n":48135,"o":35.43,"t":"2026-07-01T04:00:00Z","v":4486636,"vw":35.038276},{"c":35.38,"h":35.5,"l":34.945,"n":40527,"o":35.2,"t":"2026-07-02T04:00:00Z","v":3327196,"vw":35.249914},{"c":34.68,"h":35.55,"l":34.545,"n":43877,"o":35.45,"t":"2026-07-06T04:00:00Z","v":4103565,"vw":34.85417},{"c":35.24,"h":35.68,"l":34.635,"n":42233,"o":35.06,"t":"2026-07-07T04:00:00Z","v":3567136,"vw":35.245666},{"c":34.66,"h":35.6,"l":34.66,"n":52875,"o":35.5,"t":"2026-07-08T04:00:00Z","v":4659329,"vw":34.938925},{"c":34.49,"h":34.9,"l":34.07,"n":47356,"o":34.23,"t":"2026-07-09T04:00:00Z","v":4409985,"vw":34.499468},{"c":33.23,"h":34.3925,"l":32.58,"n":69464,"o":34.24,"t":"2026-07-10T04:00:00Z","v":6403332,"vw":33.189103},{"c":34.28,"h":34.625,"l":33.35,"n":57636,"o":33.57,"t":"2026-07-13T04:00:00Z","v":5542527,"vw":34.133358},{"c":33.92,"h":34.62,"l":33.42,"n":40252,"o":34.62,"t":"2026-07-14T04:00:00Z","v":3333984,"vw":33.895855},{"c":33.58,"h":34.28,"l":33.27,"n":43459,"o":33.88,"t":"2026-07-15T04:00:00Z","v":3635819,"vw":33.625995},{"c":33.35,"h":33.9,"l":33.25,"n":45257,"o":33.84,"t":"2026-07-16T04:00:00Z","v":4035730,"vw":33.450512},{"c":33.57,"h":33.945,"l":33.215,"n":51075,"o":33.52,"t":"2026-07-17T04:00:00Z","v":5127327,"vw":33.501974},{"c":33.23,"h":33.8,"l":32.89,"n":57717,"o":33.42,"t":"2026-07-20T04:00:00Z","v":5234984,"vw":33.385069},{"c":33.86,"h":33.93,"l":33.25,"n":50836,"o":33.25,"t":"2026-07-21T04:00:00Z","v":4554152,"vw":33.735015},{"c":35.27,"h":35.305,"l":34.38,"n":54424,"o":34.74,"t":"2026-07-22T04:00:00Z","v":4878975,"vw":35.033733},{"c":35.07,"h":35.99,"l":35.005,"n":53979,"o":35.93,"t":"2026-07-23T04:00:00Z","v":4777735,"vw":35.310884},{"c":35.28,"h":35.87,"l":35.205,"n":37766,"o":35.28,"t":"2026-07-24T04:00:00Z","v":2970557,"vw":35.421106},{"c":33.85,"h":34.86,"l":33.8,"n":47518,"o":34.35,"t":"2026-07-27T04:00:00Z","v":4049665,"vw":34.150724},{"c":33.88,"h":34.535,"l":33.435,"n":68472,"o":33.95,"t":"2026-07-28T04:00:00Z","v":6428139,"vw":33.871038},{"c":35.14,"h":35.345,"l":34.215,"n":65625,"o":34.51,"t":"2026-07-29T04:00:00Z","v":6514198,"vw":35.087437},{"c":35.3,"h":35.345,"l":34.1,"n":54155,"o":34.77,"t":"2026-07-30T04:00:00Z","v":4846104,"vw":35.002916},{"c":36.14,"h":36.17,"l":35.275,"n":63587,"o":35.61,"t":"2026-07-31T04:00:00Z","v":5365844,"vw":35.938321},{"c":36.48,"h":36.55,"l":35.3,"n":53356,"o":35.49,"t":"2026-08-03T04:00:00Z","v":4211327,"vw":36.27646},{"c":35.69,"h":36.005,"l":35.15,"n":49700,"o":36,"t":"2026-08-04T04:00:00Z","v":4414267,"vw":35.667029},{"c":34.33,"h":35.82,"l":34.21,"n":57057,"o":35.68,"t":"2026-08-05T04:00:00Z","v":5086331,"vw":34.651547},{"c":34.9,"h":35.175,"l":34.545,"n":48494,"o":34.93,"t":"2026-08-06T04:00:00Z","v":4790325,"vw":34.910925},{"c":34.71,"h":35.2,"l":34.62,"n":38202,"o":34.88,"t":"2026-08-07T04:00:00Z","v":2585393,"vw":34.854248},{"c":37.07,"h":37.25,"l":35.14,"n":62469,"o":35.39,"t":"2026-08-10T04:00:00Z","v":6055829,"vw":36.873172},{"c":37.83,"h":37.985,"l":36.845,"n":57982,"o":36.9,"t":"2026-08-11T04:00:00Z","v":4628084,"vw":37.625292},{"c":37.48,"h":38.17,"l":37.28,"n":46111,"o":37.91,"t":"2026-08-12T04:00:00Z","v":4613719,"vw":37.55449},{"c":36.82,"h":37.32,"l":36.55,"n":37146,"o":36.92,"t":"2026-08-13T04:00:00Z","v":2740245,"vw":36.878944},{"c":37.37,"h":37.64,"l":36.76,"n":39765,"o":37.19,"t":"2026-08-14T04:00:00Z","v":3177167,"vw":37.347575},{"c":36.4,"h":37.44,"l":36.015,"n":42837,"o":37.43,"t":"2026-08-17T04:00:00Z","v":3440643,"vw":36.399055},{"c":37.04,"h":37.315,"l":36.635,"n":42647,"o":37.1,"t":"2026-08-18T04:00:00Z","v":3223998,"vw":37.067078},{"c":37.07,"h":37.73,"l":36.99,"n":38302,"o":37.54,"t":"2026-08-19T04:00:00Z","v":3435899,"vw":37.247471},{"c":37.66,"h":38.18,"l":37.38,"n":40054,"o":37.5,"t":"2026-08-20T04:00:00Z","v":2969807,"vw":37.745552},{"c":37.94,"h":38.205,"l":37.45,"n":48435,"o":37.76,"t":"2026-08-21T04:00:00Z","v":3464120,"vw":37.904518},{"c":37.9,"h":38.43,"l":37.635,"n":43656,"o":37.87,"t":"2026-08-24T04:00:00Z","v":3530966,"vw":37.942202},{"c":37.95,"h":38.17,"l":36.8761,"n":35138,"o":37.03,"t":"2026-08-25T04:00:00Z","v":3048537,"vw":37.81267},{"c":38.53,"h":39.08,"l":37.56,"n":44240,"o":37.56,"t":"2026-08-26T04:00:00Z","v":3441874,"vw":38.642899},{"c":38.52,"h":38.665,"l":37.77,"n":34747,"o":38.62,"t":"2026-08-27T04:00:00Z","v":2950156,"vw":38.343052},{"c":38.45,"h":39.045,"l":38.25,"n":33649,"o":38.75,"t":"2026-08-28T04:00:00Z","v":2252981,"vw":38.475115},{"c":38.48,"h":39.34,"l":38.32,"n":39976,"o":39.04,"t":"2026-08-31T04:00:00Z","v":3331785,"vw":38.599411},{"c":39.81,"h":40.01,"l":38.94,"n":45510,"o":39.2,"t":"2026-09-01T04:00:00Z","v":5011204,"vw":39.659155},{"c":39.59,"h":40.16,"l":39.48,"n":41646,"o":39.6,"t":"2026-09-02T04:00:00Z","v":3124289,"vw":39.762284},{"c":39.69,"h":40.205,"l":39.42,"n":33030,"o":39.66,"t":"2026-09-03T04:00:00Z","v":2460317,"vw":39.82778},{"c":39.41,"h":39.85,"l":39.0052,"n":33766,"o":39.32,"t":"2026-09-04T04:00:00Z","v":2649864,"vw":39.370127},{"c":39.08,"h":40.18,"l":39.08,"n":38130,"o":39.9,"t":"2026-09-08T04:00:00Z","v":3000710,"vw":39.385079},{"c":39.12,"h":39.46,"l":38.67,"n":43808,"o":39.29,"t":"2026-09-09T04:00:00Z","v":3579813,"vw":39.04501},{"c":39.17,"h":39.55,"l":38.3,"n":34409,"o":39.24,"t":"2026-09-10T04:00:00Z","v":2604715,"vw":39.106983},{"c":38.43,"h":39.315,"l":38.34,"n":38831,"o":39,"t":"2026-09-11T04:00:00Z","v":2737547,"vw":38.574599},{"c":38.1,"h":39.255,"l":37.96,"n":54728,"o":39.13,"t":"2026-09-14T04:00:00Z","v":4237200,"vw":38.452491},{"c":38.83,"h":39.32,"l":38.225,"n":43859,"o":38.7,"t":"2026-09-15T04:00:00Z","v":3598817,"vw":38.839286},{"c":35.68,"h":38.57,"l":35.47,"n":67396,"o":38.36,"t":"2026-09-16T04:00:00Z","v":5633594,"vw":36.328388},{"c":35.59,"h":35.88,"l":35.39,"n":49760,"o":35.56,"t":"2026-09-17T04:00:00Z","v":3637935,"vw":35.658315},{"c":34.86,"h":35.68,"l":34.805,"n":47300,"o":35.35,"t":"2026-09-18T04:00:00Z","v":7570927,"vw":35.002685},{"c":33.96,"h":34.6,"l":33.72,"n":47495,"o":34.56,"t":"2026-09-21T04:00:00Z","v":4219163,"vw":33.98483},{"c":34.42,"h":34.94,"l":33.56,"n":52507,"o":33.59,"t":"2026-09-22T04:00:00Z","v":6004856,"vw":34.439788},{"c":35.65,"h":36.365,"l":34.66,"n":60000,"o":34.89,"t":"2026-09-23T04:00:00Z","v":5579127,"vw":35.753345},{"c":36.09,"h":36.52,"l":35.41,"n":63132,"o":35.8,"t":"2026-09-24T04:00:00Z","v":5427166,"vw":35.920639},{"c":35,"h":35.805,"l":34.775,"n":51729,"o":35.53,"t":"2026-09-25T04:00:00Z","v":4816623,"vw":35.057433},{"c":34.34,"h":35.16,"l":34.24,"n":45424,"o":35.06,"t":"2026-09-28T04:00:00Z","v":4166468,"vw":34.520751},{"c":33.57,"h":34.21,"l":33.445,"n":41542,"o":33.96,"t":"2026-09-29T04:00:00Z","v":3541873,"vw":33.72496},{"c":33.39,"h":34.155,"l":33.39,"n":43123,"o":33.7,"t":"2026-09-30T04:00:00Z","v":3656808,"vw":33.659643},{"c":34.03,"h":34.09,"l":33.12,"n":33049,"o":33.2,"t":"2026-10-01T04:00:00Z","v":2381171,"vw":33.858544},{"c":34.08,"h":34.455,"l":33.6,"n":52047,"o":33.6,"t":"2026-10-02T04:00:00Z","v":4472993,"vw":34.118592},{"c":34.69,"h":34.975,"l":33.52,"n":44884,"o":34.08,"t":"2026-10-05T04:00:00Z","v":4223911,"vw":34.61728},{"c":35.72,"h":35.85,"l":34.5,"n":44698,"o":34.5,"t":"2026-10-06T04:00:00Z","v":4023947,"vw":35.428851},{"c":35.57,"h":36.2,"l":35.155,"n":48217,"o":36.07,"t":"2026-10-07T04:00:00Z","v":4807098,"vw":35.52456},{"c":36.06,"h":36.36,"l":35.7,"n":48835,"o":36.01,"t":"2026-10-08T04:00:00Z","v":3771551,"vw":36.091057},{"c":35.9,"h":36.48,"l":35.74,"n":37049,"o":36,"t":"2026-10-09T04:00:00Z","v":3008385,"vw":36.030894},{"c":36.56,"h":36.7,"l":35.92,"n":50951,"o":36.24,"t":"2026-10-12T04:00:00Z","v":3120688,"vw":36.444885},{"c":37.54,"h":37.615,"l":36.74,"n":36512,"o":36.855,"t":"2026-10-13T04:00:00Z","v":2603669,"vw":37.399948},{"c":36.63,"h":37.68,"l":36.51,"n":40099,"o":37.42,"t":"2026-10-14T04:00:00Z","v":3358180,"vw":36.854874},{"c":36.44,"h":36.83,"l":35.925,"n":29978,"o":36.83,"t":"2026-10-15T04:00:00Z","v":2027885,"vw":36.4157}],"volatilityBars":[{"c":35.68,"h":35.92,"l":35.68,"n":8,"o":35.92,"t":"2026-10-08T08:00:00Z","v":468,"vw":35.83},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-08T08:30:00Z","v":260,"vw":36},{"c":36.15,"h":36.15,"l":35.9979,"n":14,"o":35.9979,"t":"2026-10-08T11:30:00Z","v":1982,"vw":36.015794},{"c":36.3215,"h":36.3594,"l":36.3215,"n":2,"o":36.3594,"t":"2026-10-08T12:00:00Z","v":500,"vw":36.32908},{"c":36.11,"h":36.13,"l":36.11,"n":7,"o":36.13,"t":"2026-10-08T12:15:00Z","v":633,"vw":36.120516},{"c":36.2,"h":36.27,"l":36.2,"n":5,"o":36.21,"t":"2026-10-08T12:30:00Z","v":692,"vw":36.227405},{"c":36.11,"h":36.21,"l":36.11,"n":3,"o":36.21,"t":"2026-10-08T12:45:00Z","v":300,"vw":36.171538},{"c":36.15,"h":36.15,"l":36.1,"n":20,"o":36.12,"t":"2026-10-08T13:00:00Z","v":912,"vw":36.114522},{"c":36,"h":36.07,"l":36,"n":33,"o":36.07,"t":"2026-10-08T13:15:00Z","v":8178,"vw":36.00738},{"c":35.86,"h":36.07,"l":35.7,"n":1039,"o":36.01,"t":"2026-10-08T13:30:00Z","v":159264,"vw":35.954061},{"c":35.905,"h":36.02,"l":35.86,"n":1190,"o":35.875,"t":"2026-10-08T13:45:00Z","v":75375,"vw":35.947948},{"c":36.02,"h":36.05,"l":35.8412,"n":1330,"o":35.9,"t":"2026-10-08T14:00:00Z","v":87280,"vw":35.940182},{"c":36.075,"h":36.16,"l":36.01,"n":1315,"o":36.025,"t":"2026-10-08T14:15:00Z","v":150391,"vw":36.082124},{"c":36.07,"h":36.08,"l":35.91,"n":1207,"o":36.06,"t":"2026-10-08T14:30:00Z","v":62988,"vw":35.988755},{"c":36.13,"h":36.145,"l":36.04,"n":1167,"o":36.08,"t":"2026-10-08T14:45:00Z","v":69241,"vw":36.104436},{"c":36.03,"h":36.195,"l":35.97,"n":1445,"o":36.13,"t":"2026-10-08T15:00:00Z","v":73824,"vw":36.11233},{"c":35.98,"h":36.07,"l":35.915,"n":1221,"o":36.005,"t":"2026-10-08T15:15:00Z","v":58521,"vw":36.005427},{"c":36.16,"h":36.169,"l":35.98,"n":1285,"o":35.98,"t":"2026-10-08T15:30:00Z","v":61321,"vw":36.0664},{"c":36.095,"h":36.175,"l":36.06,"n":1252,"o":36.17,"t":"2026-10-08T15:45:00Z","v":87236,"vw":36.120952},{"c":36.28,"h":36.28,"l":36.09,"n":1330,"o":36.09,"t":"2026-10-08T16:00:00Z","v":100218,"vw":36.174621},{"c":36.2,"h":36.3,"l":35.98,"n":4804,"o":36.28,"t":"2026-10-08T16:15:00Z","v":357133,"vw":36.143727},{"c":36.055,"h":36.245,"l":35.99,"n":1279,"o":36.19,"t":"2026-10-08T16:30:00Z","v":76209,"vw":36.135235},{"c":36.25,"h":36.27,"l":35.98,"n":2122,"o":36.065,"t":"2026-10-08T16:45:00Z","v":142594,"vw":36.134581},{"c":36.28,"h":36.31,"l":36.155,"n":1587,"o":36.25,"t":"2026-10-08T17:00:00Z","v":84802,"vw":36.254784},{"c":36.34,"h":36.36,"l":36.15,"n":1650,"o":36.25,"t":"2026-10-08T17:15:00Z","v":102208,"vw":36.245188},{"c":36.21,"h":36.35,"l":36.14,"n":1687,"o":36.3401,"t":"2026-10-08T17:30:00Z","v":82280,"vw":36.24623},{"c":36.09,"h":36.21,"l":36.065,"n":1431,"o":36.21,"t":"2026-10-08T17:45:00Z","v":72124,"vw":36.136241},{"c":36.21,"h":36.235,"l":36.09,"n":1376,"o":36.09,"t":"2026-10-08T18:00:00Z","v":65404,"vw":36.183427},{"c":36.15,"h":36.22,"l":36.145,"n":1076,"o":36.215,"t":"2026-10-08T18:15:00Z","v":56077,"vw":36.185922},{"c":36.18,"h":36.21,"l":36.13,"n":1544,"o":36.15,"t":"2026-10-08T18:30:00Z","v":94236,"vw":36.180894},{"c":36.11,"h":36.19,"l":36.11,"n":1870,"o":36.185,"t":"2026-10-08T18:45:00Z","v":115057,"vw":36.141786},{"c":36.195,"h":36.215,"l":36.1,"n":1468,"o":36.11,"t":"2026-10-08T19:00:00Z","v":78867,"vw":36.172814},{"c":36.095,"h":36.235,"l":36.09,"n":2029,"o":36.19,"t":"2026-10-08T19:15:00Z","v":124490,"vw":36.179211},{"c":36.04,"h":36.105,"l":36.03,"n":2670,"o":36.09,"t":"2026-10-08T19:30:00Z","v":159204,"vw":36.061073},{"c":36.055,"h":36.11,"l":35.965,"n":8260,"o":36.035,"t":"2026-10-08T19:45:00Z","v":650279,"vw":36.031323},{"c":36.05,"h":36.06,"l":36.05,"n":54,"o":36.05,"t":"2026-10-08T20:00:00Z","v":509388,"vw":36.05988},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-09T08:00:00Z","v":101,"vw":36.06},{"c":35.8,"h":35.86,"l":35.8,"n":19,"o":35.86,"t":"2026-10-09T11:00:00Z","v":502,"vw":35.815666},{"c":36.51,"h":36.51,"l":36.51,"n":1,"o":36.51,"t":"2026-10-09T12:15:00Z","v":300,"vw":36.51},{"c":36.06,"h":36.06,"l":36.06,"n":1,"o":36.06,"t":"2026-10-09T13:00:00Z","v":178,"vw":36.06},{"c":36.34,"h":36.424,"l":36,"n":796,"o":36,"t":"2026-10-09T13:30:00Z","v":67945,"vw":36.180142},{"c":36.44,"h":36.4721,"l":36.32,"n":896,"o":36.33,"t":"2026-10-09T13:45:00Z","v":63633,"vw":36.405538},{"c":36.38,"h":36.48,"l":36.305,"n":1126,"o":36.42,"t":"2026-10-09T14:00:00Z","v":84865,"vw":36.369989},{"c":36.335,"h":36.43,"l":36.3,"n":1013,"o":36.38,"t":"2026-10-09T14:15:00Z","v":66939,"vw":36.369102},{"c":36.3,"h":36.36,"l":36.26,"n":1195,"o":36.305,"t":"2026-10-09T14:30:00Z","v":78546,"vw":36.316584},{"c":36.28,"h":36.34,"l":36.22,"n":1279,"o":36.3,"t":"2026-10-09T14:45:00Z","v":76349,"vw":36.288526},{"c":36.405,"h":36.405,"l":36.2,"n":1906,"o":36.275,"t":"2026-10-09T15:00:00Z","v":119795,"vw":36.296144},{"c":36.385,"h":36.405,"l":36.32,"n":1036,"o":36.405,"t":"2026-10-09T15:15:00Z","v":61233,"vw":36.370182},{"c":36.335,"h":36.41,"l":36.225,"n":1376,"o":36.39,"t":"2026-10-09T15:30:00Z","v":85009,"vw":36.354737},{"c":36.22,"h":36.355,"l":36.18,"n":819,"o":36.33,"t":"2026-10-09T15:45:00Z","v":52469,"vw":36.251053},{"c":36.17,"h":36.245,"l":36.08,"n":795,"o":36.23,"t":"2026-10-09T16:00:00Z","v":40038,"vw":36.14326},{"c":36.19,"h":36.21,"l":36.125,"n":889,"o":36.165,"t":"2026-10-09T16:15:00Z","v":48418,"vw":36.167693},{"c":35.995,"h":36.185,"l":35.995,"n":1155,"o":36.18,"t":"2026-10-09T16:30:00Z","v":87781,"vw":36.097689},{"c":35.965,"h":36.03,"l":35.93,"n":1170,"o":35.98,"t":"2026-10-09T16:45:00Z","v":67308,"vw":35.991764},{"c":35.88,"h":35.965,"l":35.78,"n":1375,"o":35.965,"t":"2026-10-09T17:00:00Z","v":82050,"vw":35.898295},{"c":35.88,"h":35.92,"l":35.86,"n":1027,"o":35.9,"t":"2026-10-09T17:15:00Z","v":60909,"vw":35.891421},{"c":35.795,"h":35.88,"l":35.785,"n":1209,"o":35.875,"t":"2026-10-09T17:30:00Z","v":70037,"vw":35.830403},{"c":36.005,"h":36.015,"l":35.74,"n":1234,"o":35.795,"t":"2026-10-09T17:45:00Z","v":74452,"vw":35.852587},{"c":36.05,"h":36.05,"l":35.87,"n":1208,"o":36,"t":"2026-10-09T18:00:00Z","v":75254,"vw":35.946545},{"c":36.015,"h":36.06,"l":36,"n":1154,"o":36.045,"t":"2026-10-09T18:15:00Z","v":75592,"vw":36.034048},{"c":36.03,"h":36.03,"l":35.88,"n":1574,"o":36.01,"t":"2026-10-09T18:30:00Z","v":113694,"vw":35.973951},{"c":35.955,"h":36.035,"l":35.87,"n":1970,"o":36.035,"t":"2026-10-09T18:45:00Z","v":157593,"vw":35.948124},{"c":35.925,"h":35.97,"l":35.9,"n":1189,"o":35.955,"t":"2026-10-09T19:00:00Z","v":64353,"vw":35.931065},{"c":35.99,"h":36.02,"l":35.89,"n":1930,"o":35.92,"t":"2026-10-09T19:15:00Z","v":145556,"vw":35.968608},{"c":35.98,"h":36.07,"l":35.965,"n":1973,"o":35.98,"t":"2026-10-09T19:30:00Z","v":112840,"vw":36.026992},{"c":35.9,"h":35.995,"l":35.85,"n":5609,"o":35.975,"t":"2026-10-09T19:45:00Z","v":421515,"vw":35.898654},{"c":35.95,"h":35.98,"l":35.88,"n":51,"o":35.88,"t":"2026-10-09T20:00:00Z","v":551317,"vw":35.900036},{"c":36.0768,"h":36.0768,"l":36.0768,"n":1,"o":36.0768,"t":"2026-10-09T20:30:00Z","v":100,"vw":36.0768},{"c":35.85,"h":35.85,"l":35.85,"n":3,"o":35.85,"t":"2026-10-12T08:00:00Z","v":181,"vw":35.85},{"c":36.03,"h":36.03,"l":35.8976,"n":3,"o":35.8976,"t":"2026-10-12T11:00:00Z","v":828,"vw":35.91361},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-10-12T11:15:00Z","v":233,"vw":36.01},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-12T11:30:00Z","v":160,"vw":36},{"c":36.13,"h":36.13,"l":36.03,"n":31,"o":36.03,"t":"2026-10-12T12:30:00Z","v":1490,"vw":36.067937},{"c":36,"h":36,"l":36,"n":1,"o":36,"t":"2026-10-12T12:45:00Z","v":505,"vw":36},{"c":36.11,"h":36.395,"l":35.944,"n":892,"o":36.24,"t":"2026-10-12T13:30:00Z","v":145888,"vw":36.181276},{"c":36.31,"h":36.5,"l":36.11,"n":1185,"o":36.115,"t":"2026-10-12T13:45:00Z","v":144678,"vw":36.26457},{"c":36.05,"h":36.335,"l":36.015,"n":1376,"o":36.32,"t":"2026-10-12T14:00:00Z","v":54109,"vw":36.161231},{"c":36.06,"h":36.17,"l":36.01,"n":1749,"o":36.05,"t":"2026-10-12T14:15:00Z","v":53694,"vw":36.098307},{"c":35.98,"h":36.09,"l":35.92,"n":2344,"o":36.05,"t":"2026-10-12T14:30:00Z","v":78520,"vw":35.998355},{"c":36.12,"h":36.15,"l":35.945,"n":2125,"o":35.97,"t":"2026-10-12T14:45:00Z","v":50343,"vw":36.052381},{"c":36.285,"h":36.31,"l":36.1,"n":2494,"o":36.12,"t":"2026-10-12T15:00:00Z","v":79998,"vw":36.182346},{"c":36.47,"h":36.47,"l":36.27,"n":2956,"o":36.27,"t":"2026-10-12T15:15:00Z","v":119769,"vw":36.373777},{"c":36.42,"h":36.505,"l":36.41,"n":2744,"o":36.47,"t":"2026-10-12T15:30:00Z","v":88663,"vw":36.459648},{"c":36.37,"h":36.43,"l":36.33,"n":1998,"o":36.42,"t":"2026-10-12T15:45:00Z","v":47433,"vw":36.368958},{"c":36.31,"h":36.39,"l":36.285,"n":2249,"o":36.375,"t":"2026-10-12T16:00:00Z","v":74760,"vw":36.331453},{"c":36.37,"h":36.38,"l":36.275,"n":2545,"o":36.3,"t":"2026-10-12T16:15:00Z","v":133946,"vw":36.334654},{"c":36.375,"h":36.4,"l":36.345,"n":2137,"o":36.365,"t":"2026-10-12T16:30:00Z","v":40994,"vw":36.371525},{"c":36.295,"h":36.39,"l":36.27,"n":1005,"o":36.37,"t":"2026-10-12T16:45:00Z","v":51828,"vw":36.337157},{"c":36.39,"h":36.43,"l":36.3,"n":1151,"o":36.3,"t":"2026-10-12T17:00:00Z","v":56911,"vw":36.374673},{"c":36.455,"h":36.47,"l":36.32,"n":1276,"o":36.385,"t":"2026-10-12T17:15:00Z","v":222243,"vw":36.369647},{"c":36.57,"h":36.63,"l":36.46,"n":1677,"o":36.46,"t":"2026-10-12T17:30:00Z","v":112142,"vw":36.564003},{"c":36.63,"h":36.64,"l":36.505,"n":1237,"o":36.56,"t":"2026-10-12T17:45:00Z","v":69989,"vw":36.58475},{"c":36.63,"h":36.66,"l":36.565,"n":1319,"o":36.625,"t":"2026-10-12T18:00:00Z","v":68414,"vw":36.623352},{"c":36.65,"h":36.7,"l":36.61,"n":1595,"o":36.635,"t":"2026-10-12T18:15:00Z","v":97358,"vw":36.642546},{"c":36.645,"h":36.67,"l":36.61,"n":1116,"o":36.62,"t":"2026-10-12T18:30:00Z","v":55984,"vw":36.643307},{"c":36.645,"h":36.66,"l":36.56,"n":1604,"o":36.64,"t":"2026-10-12T18:45:00Z","v":101144,"vw":36.611124},{"c":36.63,"h":36.65,"l":36.595,"n":1372,"o":36.645,"t":"2026-10-12T19:00:00Z","v":67673,"vw":36.622969},{"c":36.635,"h":36.66,"l":36.595,"n":1594,"o":36.63,"t":"2026-10-12T19:15:00Z","v":88875,"vw":36.630556},{"c":36.65,"h":36.69,"l":36.585,"n":2111,"o":36.64,"t":"2026-10-12T19:30:00Z","v":119664,"vw":36.64345},{"c":36.56,"h":36.69,"l":36.515,"n":6539,"o":36.66,"t":"2026-10-12T19:45:00Z","v":457184,"vw":36.57861},{"c":36.56,"h":36.56,"l":36.56,"n":39,"o":36.56,"t":"2026-10-12T20:00:00Z","v":428423,"vw":36.56},{"c":36.628,"h":36.628,"l":36.628,"n":1,"o":36.628,"t":"2026-10-12T23:15:00Z","v":135,"vw":36.628},{"c":36.58,"h":36.58,"l":36.58,"n":5,"o":36.58,"t":"2026-10-12T23:30:00Z","v":1527,"vw":36.58},{"c":36.56,"h":36.56,"l":36.56,"n":1,"o":36.56,"t":"2026-10-13T08:00:00Z","v":100,"vw":36.56},{"c":36.8002,"h":36.8002,"l":36.8002,"n":1,"o":36.8002,"t":"2026-10-13T11:00:00Z","v":100,"vw":36.8002},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-13T12:15:00Z","v":200,"vw":36.5},{"c":37.34,"h":37.35,"l":36.74,"n":1133,"o":36.855,"t":"2026-10-13T13:30:00Z","v":77816,"vw":37.013386},{"c":37.3,"h":37.385,"l":37.2,"n":933,"o":37.345,"t":"2026-10-13T13:45:00Z","v":36716,"vw":37.314619},{"c":37.13,"h":37.275,"l":37.065,"n":1469,"o":37.275,"t":"2026-10-13T14:00:00Z","v":107578,"vw":37.112189},{"c":37.22,"h":37.265,"l":37.08,"n":960,"o":37.15,"t":"2026-10-13T14:15:00Z","v":47118,"vw":37.15686},{"c":37.21,"h":37.26,"l":37.13,"n":1071,"o":37.21,"t":"2026-10-13T14:30:00Z","v":52506,"vw":37.19676},{"c":37.22,"h":37.27,"l":37.1401,"n":1292,"o":37.22,"t":"2026-10-13T14:45:00Z","v":60587,"vw":37.208399},{"c":37.205,"h":37.28,"l":37.17,"n":1129,"o":37.21,"t":"2026-10-13T15:00:00Z","v":59951,"vw":37.221737},{"c":37.24,"h":37.32,"l":37.15,"n":1242,"o":37.2,"t":"2026-10-13T15:15:00Z","v":61529,"vw":37.231277},{"c":37.24,"h":37.3075,"l":37.21,"n":1137,"o":37.22,"t":"2026-10-13T15:30:00Z","v":41922,"vw":37.252797},{"c":37.17,"h":37.25,"l":37.11,"n":1303,"o":37.24,"t":"2026-10-13T15:45:00Z","v":52716,"vw":37.150317},{"c":37.21,"h":37.21,"l":37.11,"n":1182,"o":37.17,"t":"2026-10-13T16:00:00Z","v":61844,"vw":37.16134},{"c":37.075,"h":37.245,"l":37.0101,"n":1221,"o":37.22,"t":"2026-10-13T16:15:00Z","v":76269,"vw":37.108202},{"c":37.15,"h":37.16,"l":37.025,"n":1002,"o":37.075,"t":"2026-10-13T16:30:00Z","v":50092,"vw":37.093075},{"c":37.2751,"h":37.2751,"l":37.12,"n":1265,"o":37.14,"t":"2026-10-13T16:45:00Z","v":78281,"vw":37.178505},{"c":37.27,"h":37.32,"l":37.24,"n":1069,"o":37.28,"t":"2026-10-13T17:00:00Z","v":46093,"vw":37.281613},{"c":37.28,"h":37.305,"l":37.26,"n":749,"o":37.27,"t":"2026-10-13T17:15:00Z","v":29537,"vw":37.290121},{"c":37.35,"h":37.414,"l":37.27,"n":1293,"o":37.275,"t":"2026-10-13T17:30:00Z","v":89304,"vw":37.339691},{"c":37.405,"h":37.405,"l":37.31,"n":1037,"o":37.35,"t":"2026-10-13T17:45:00Z","v":34053,"vw":37.352254},{"c":37.5035,"h":37.525,"l":37.375,"n":1350,"o":37.41,"t":"2026-10-13T18:00:00Z","v":80304,"vw":37.46135},{"c":37.48,"h":37.56,"l":37.475,"n":1037,"o":37.52,"t":"2026-10-13T18:15:00Z","v":49270,"vw":37.524894},{"c":37.445,"h":37.5,"l":37.395,"n":1302,"o":37.49,"t":"2026-10-13T18:30:00Z","v":97450,"vw":37.446482},{"c":37.47,"h":37.47,"l":37.425,"n":1059,"o":37.445,"t":"2026-10-13T18:45:00Z","v":48662,"vw":37.445126},{"c":37.5,"h":37.5,"l":37.405,"n":1267,"o":37.465,"t":"2026-10-13T19:00:00Z","v":74567,"vw":37.453749},{"c":37.585,"h":37.595,"l":37.49,"n":1548,"o":37.5,"t":"2026-10-13T19:15:00Z","v":86159,"vw":37.532781},{"c":37.58,"h":37.61,"l":37.51,"n":2798,"o":37.58,"t":"2026-10-13T19:30:00Z","v":156706,"vw":37.558096},{"c":37.55,"h":37.615,"l":37.47,"n":5401,"o":37.58,"t":"2026-10-13T19:45:00Z","v":363922,"vw":37.548922},{"c":37.54,"h":37.54,"l":37.54,"n":49,"o":37.54,"t":"2026-10-13T20:00:00Z","v":577632,"vw":37.54},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-13T20:15:00Z","v":100,"vw":37.6},{"c":37.55,"h":37.56,"l":37.55,"n":6,"o":37.56,"t":"2026-10-13T20:30:00Z","v":483,"vw":37.555},{"c":37.78,"h":37.78,"l":37.78,"n":1,"o":37.78,"t":"2026-10-13T23:45:00Z","v":300,"vw":37.78},{"c":37.71,"h":37.71,"l":37.7,"n":18,"o":37.7,"t":"2026-10-14T11:45:00Z","v":1716,"vw":37.700952},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-14T12:00:00Z","v":200,"vw":37.7},{"c":37.49,"h":37.49,"l":37.49,"n":5,"o":37.49,"t":"2026-10-14T12:15:00Z","v":570,"vw":37.49},{"c":37.77,"h":37.77,"l":37.76,"n":19,"o":37.76,"t":"2026-10-14T13:15:00Z","v":1329,"vw":37.768049},{"c":37.28,"h":37.68,"l":37.25,"n":776,"o":37.42,"t":"2026-10-14T13:30:00Z","v":91971,"vw":37.391041},{"c":37.34,"h":37.41,"l":37.25,"n":992,"o":37.26,"t":"2026-10-14T13:45:00Z","v":56987,"vw":37.344869},{"c":37.22,"h":37.365,"l":37.12,"n":1347,"o":37.34,"t":"2026-10-14T14:00:00Z","v":88657,"vw":37.230984},{"c":37.125,"h":37.235,"l":37.075,"n":1166,"o":37.2,"t":"2026-10-14T14:15:00Z","v":63250,"vw":37.152652},{"c":36.98,"h":37.18,"l":36.915,"n":1864,"o":37.115,"t":"2026-10-14T14:30:00Z","v":130486,"vw":36.999856},{"c":37.11,"h":37.19,"l":36.95,"n":1480,"o":36.96,"t":"2026-10-14T14:45:00Z","v":76471,"vw":37.074599},{"c":37.14,"h":37.2,"l":37.075,"n":1207,"o":37.1,"t":"2026-10-14T15:00:00Z","v":69069,"vw":37.128865},{"c":37.07,"h":37.26,"l":37.04,"n":1971,"o":37.14,"t":"2026-10-14T15:15:00Z","v":156585,"vw":37.186773},{"c":36.92,"h":37.11,"l":36.89,"n":1411,"o":37.07,"t":"2026-10-14T15:30:00Z","v":92570,"vw":37.003589},{"c":36.98,"h":36.985,"l":36.875,"n":964,"o":36.91,"t":"2026-10-14T15:45:00Z","v":57331,"vw":36.94659},{"c":36.83,"h":37.035,"l":36.83,"n":1088,"o":36.98,"t":"2026-10-14T16:00:00Z","v":62393,"vw":36.949672},{"c":36.77,"h":36.85,"l":36.75,"n":1103,"o":36.82,"t":"2026-10-14T16:15:00Z","v":60443,"vw":36.793262},{"c":36.74,"h":36.805,"l":36.665,"n":1523,"o":36.78,"t":"2026-10-14T16:30:00Z","v":104460,"vw":36.738686},{"c":36.795,"h":36.83,"l":36.69,"n":1089,"o":36.74,"t":"2026-10-14T16:45:00Z","v":66979,"vw":36.75426},{"c":36.84,"h":36.96,"l":36.79,"n":2217,"o":36.8,"t":"2026-10-14T17:00:00Z","v":226049,"vw":36.872053},{"c":36.9,"h":36.975,"l":36.835,"n":1523,"o":36.84,"t":"2026-10-14T17:15:00Z","v":109430,"vw":36.900494},{"c":36.8,"h":36.9,"l":36.76,"n":1047,"o":36.9,"t":"2026-10-14T17:30:00Z","v":69422,"vw":36.828202},{"c":36.87,"h":36.87,"l":36.74,"n":968,"o":36.8,"t":"2026-10-14T17:45:00Z","v":49359,"vw":36.799874},{"c":36.85,"h":36.895,"l":36.78,"n":1300,"o":36.86,"t":"2026-10-14T18:00:00Z","v":78700,"vw":36.844515},{"c":36.81,"h":36.865,"l":36.78,"n":1019,"o":36.86,"t":"2026-10-14T18:15:00Z","v":62639,"vw":36.818913},{"c":36.795,"h":36.85,"l":36.79,"n":837,"o":36.815,"t":"2026-10-14T18:30:00Z","v":43768,"vw":36.815682},{"c":36.745,"h":36.8,"l":36.73,"n":1032,"o":36.8,"t":"2026-10-14T18:45:00Z","v":50695,"vw":36.764358},{"c":36.6711,"h":36.76,"l":36.6558,"n":1176,"o":36.75,"t":"2026-10-14T19:00:00Z","v":54622,"vw":36.702096},{"c":36.53,"h":36.675,"l":36.53,"n":1439,"o":36.675,"t":"2026-10-14T19:15:00Z","v":89918,"vw":36.613187},{"c":36.67,"h":36.68,"l":36.51,"n":2244,"o":36.5275,"t":"2026-10-14T19:30:00Z","v":117531,"vw":36.599388},{"c":36.63,"h":36.85,"l":36.6,"n":7111,"o":36.665,"t":"2026-10-14T19:45:00Z","v":504689,"vw":36.699036},{"c":36.63,"h":36.63,"l":36.63,"n":42,"o":36.63,"t":"2026-10-14T20:00:00Z","v":413926,"vw":36.63},{"c":36.2055,"h":36.2055,"l":36.2055,"n":1,"o":36.2055,"t":"2026-10-14T20:15:00Z","v":300,"vw":36.2055},{"c":36.5,"h":36.59,"l":36.5,"n":5,"o":36.59,"t":"2026-10-15T08:00:00Z","v":450,"vw":36.52331},{"c":36.46,"h":36.83,"l":36.28,"n":1282,"o":36.83,"t":"2026-10-15T13:30:00Z","v":112597,"vw":36.575819},{"c":36.18,"h":36.44,"l":35.925,"n":1666,"o":36.44,"t":"2026-10-15T13:45:00Z","v":100093,"vw":36.109055},{"c":36.3485,"h":36.495,"l":36.11,"n":1522,"o":36.16,"t":"2026-10-15T14:00:00Z","v":88326,"vw":36.292312},{"c":36.28,"h":36.41,"l":36.25,"n":1198,"o":36.36,"t":"2026-10-15T14:15:00Z","v":67183,"vw":36.315077},{"c":36.442,"h":36.442,"l":36.27,"n":1610,"o":36.28,"t":"2026-10-15T14:30:00Z","v":87315,"vw":36.350569},{"c":36.41,"h":36.47,"l":36.32,"n":1255,"o":36.44,"t":"2026-10-15T14:45:00Z","v":44843,"vw":36.392487},{"c":36.42,"h":36.435,"l":36.32,"n":1271,"o":36.4,"t":"2026-10-15T15:00:00Z","v":59570,"vw":36.384935},{"c":36.54,"h":36.54,"l":36.42,"n":1168,"o":36.425,"t":"2026-10-15T15:15:00Z","v":68437,"vw":36.497431},{"c":36.44,"h":36.57,"l":36.44,"n":1002,"o":36.545,"t":"2026-10-15T15:30:00Z","v":41061,"vw":36.500637},{"c":36.445,"h":36.46,"l":36.38,"n":1030,"o":36.44,"t":"2026-10-15T15:45:00Z","v":43808,"vw":36.419365},{"c":36.48,"h":36.48,"l":36.38,"n":866,"o":36.43,"t":"2026-10-15T16:00:00Z","v":31653,"vw":36.420289},{"c":36.45,"h":36.53,"l":36.38,"n":1021,"o":36.48,"t":"2026-10-15T16:15:00Z","v":42228,"vw":36.461831},{"c":36.375,"h":36.48,"l":36.37,"n":1055,"o":36.45,"t":"2026-10-15T16:30:00Z","v":37209,"vw":36.420994},{"c":36.38,"h":36.4,"l":36.34,"n":889,"o":36.365,"t":"2026-10-15T16:45:00Z","v":29083,"vw":36.36902},{"c":36.46,"h":36.51,"l":36.46,"n":217,"o":36.505,"t":"2026-10-15T18:00:00Z","v":9167,"vw":36.490216},{"c":36.48,"h":36.49,"l":36.42,"n":1026,"o":36.46,"t":"2026-10-15T18:15:00Z","v":30317,"vw":36.461558},{"c":36.44,"h":36.47,"l":36.39,"n":1069,"o":36.47,"t":"2026-10-15T18:30:00Z","v":55187,"vw":36.426993},{"c":36.445,"h":36.46,"l":36.39,"n":827,"o":36.43,"t":"2026-10-15T18:45:00Z","v":35598,"vw":36.420752},{"c":36.435,"h":36.48,"l":36.425,"n":1012,"o":36.44,"t":"2026-10-15T19:00:00Z","v":44825,"vw":36.452088},{"c":36.385,"h":36.47,"l":36.37,"n":1321,"o":36.44,"t":"2026-10-15T19:15:00Z","v":60067,"vw":36.414668},{"c":36.38,"h":36.425,"l":36.34,"n":1765,"o":36.39,"t":"2026-10-15T19:30:00Z","v":104399,"vw":36.391755},{"c":36.43,"h":36.47,"l":36.345,"n":5724,"o":36.38,"t":"2026-10-15T19:45:00Z","v":367120,"vw":36.429543},{"c":36.44,"h":36.45,"l":36.44,"n":35,"o":36.45,"t":"2026-10-15T20:00:00Z","v":465871,"vw":36.440371}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25,"strike":44.94661166646478,"iv":2.9829622902177535,"gamma":0.031228718755612787,"theta":-0.5055122270299661,"vega":0.0033078404759477563,"rho":0.00009055560516770495,"breakevenPct":24.030218623668453},{"delta":0.15,"premium":0.25,"strike":40.29167214882685,"iv":1.785583250879923,"gamma":0.0697902880186276,"theta":-0.40109555793180773,"vega":0.004391758072740582,"rho":0.0001391085723638005,"breakevenPct":11.25596089140189},{"delta":0.2,"premium":0.2,"strike":38.08115020806938,"iv":0.9764105649097995,"gamma":0.15286379418392854,"theta":-0.2640515634916747,"vega":0.005274170026350422,"rho":0.0001888156340157295,"breakevenPct":5.052552711496668},{"delta":0.25,"premium":0.13274671093544382,"strike":37.10328947913925,"iv":0.48561396983517063,"gamma":0.36581554845051223,"theta":-0.1464959608368431,"vega":0.006021470180085978,"rho":0.00023638017863960242,"breakevenPct":2.1845120474058652},{"delta":0.3,"premium":0.17401315789473681,"strike":36.901973684210525,"iv":0.4511602631578947,"gamma":0.3908175,"theta":-0.14698644736842104,"vega":0.006394078947368421,"rho":0.00028411941412567635,"breakevenPct":1.7452986885435389},{"delta":0.35,"premium":0.2288377192982456,"strike":36.79232456140351,"iv":0.47225675438596487,"gamma":0.39206749999999996,"theta":-0.16218381578947366,"vega":0.0067230263157894736,"rho":0.00033188822411614103,"breakevenPct":1.5948470930344587},{"delta":0.4,"premium":0.28366228070175437,"strike":36.68267543859649,"iv":0.4933532456140351,"gamma":0.3933175,"theta":-0.17738118421052632,"vega":0.007051973684210526,"rho":0.0003796570341066057,"breakevenPct":1.4443954975253785},{"delta":0.45,"premium":0.33848684210526314,"strike":36.57302631578948,"iv":0.5144497368421053,"gamma":0.39456749999999996,"theta":-0.19257855263157894,"vega":0.007380921052631579,"rho":0.0004274258440970704,"breakevenPct":1.2939439020162984},{"delta":0.5,"premium":0.39178954423592494,"strike":36.46268990169794,"iv":0.5218140303842717,"gamma":0.3965491510277033,"theta":-0.19851380697050938,"vega":0.007525379803395889,"rho":0.00047523887160658574,"breakevenPct":1.1374298735836221},{"delta":0.55,"premium":0.4420576407506703,"strike":36.35098302055407,"iv":0.5017961572832886,"gamma":0.39998972296693475,"theta":-0.18598029490616622,"vega":0.007301966041108132,"rho":0.0005231400693786394,"breakevenPct":0.968827281297308},{"delta":0.6,"premium":0.4923257372654155,"strike":36.23927613941019,"iv":0.4817782841823056,"gamma":0.4034302949061662,"theta":-0.17344678284182305,"vega":0.007078552278820375,"rho":0.0005710412671506931,"breakevenPct":0.8002246890109941},{"delta":0.65,"premium":0.5425938337801609,"strike":36.12756925826631,"iv":0.4617604110813226,"gamma":0.4068708668453977,"theta":-0.16091327077747988,"vega":0.006855138516532618,"rho":0.0006189424649227467,"breakevenPct":0.6316220967246798},{"delta":0.7,"premium":0.5928619302949062,"strike":36.01586237712243,"iv":0.4417425379803396,"gamma":0.4103114387846291,"theta":-0.14837975871313674,"vega":0.006631724754244861,"rho":0.0006668436626948004,"breakevenPct":0.4630195044383659},{"delta":0.75,"premium":1.4364103506347727,"strike":35.15419178025697,"iv":0.7175168798910667,"gamma":0.3401410814830621,"theta":-0.16372325896776185,"vega":0.0058068439869304106,"rho":0.0006929442037742183,"breakevenPct":0.41328795524628714},{"delta":0.8,"premium":2.411247589136839,"strike":34.168401314356004,"iv":1.042245178132403,"gamma":0.2577880295985191,"theta":-0.18368043725186659,"vega":0.004882419729273547,"rho":0.0007154367107623144,"breakevenPct":0.38322970223064345},{"delta":0.85,"premium":3.386084827638903,"strike":33.18261084845504,"iv":1.3669734763737387,"gamma":0.17543497771397626,"theta":-0.20363761553597126,"vega":0.003957995471616685,"rho":0.0007379292177504105,"breakevenPct":0.3531714492149999},{"delta":0.9,"premium":4.360922066140969,"strike":32.19682038255408,"iv":1.691701774615075,"gamma":0.09308192582943325,"theta":-0.22359479382007597,"vega":0.003033571213959821,"rho":0.0007604217247385066,"breakevenPct":0.3231131961993562}],"put":[{"delta":0.1,"premium":0.25,"strike":30.860260482884073,"iv":2.648707257142071,"gamma":0.035270435308785764,"theta":-0.447326089300427,"vega":0.0033070757288416876,"rho":-0.00010421060640071501,"breakevenPct":15.998187478364226},{"delta":0.15,"premium":0.24715341109362265,"strike":33.528465889063774,"iv":1.622688482768721,"gamma":0.07710904898006518,"theta":-0.36459230602807796,"vega":0.004394704308784655,"rho":-0.0001530310607330907,"breakevenPct":8.668187491849196},{"delta":0.2,"premium":0.23864043292864467,"strike":34.72719134142711,"iv":1.1291329861681794,"gamma":0.13970156903328967,"theta":-0.2997557606161988,"vega":0.005261765957195806,"rho":-0.00020179659821844805,"breakevenPct":5.355238999729793},{"delta":0.25,"premium":0.20292911491467003,"strike":35.5585822982934,"iv":0.7145767016881273,"gamma":0.23826003988282835,"theta":-0.21593403588632296,"vega":0.005978165434038934,"rho":-0.00024975423491790716,"breakevenPct":2.975704765700522},{"delta":0.3,"premium":0.21716839561488288,"strike":35.84336791229766,"iv":0.6026562489861098,"gamma":0.310221304474552,"theta":-0.19597659337901782,"vega":0.006572897412078331,"rho":-0.00029801387066428944,"breakevenPct":2.2332614800143373},{"delta":0.35,"premium":0.2617446924333151,"strike":36.06124115405552,"iv":0.5546710397387045,"gamma":0.34623576483396845,"theta":-0.19245917256396297,"vega":0.006985737615677735,"rho":-0.00034770122444775315,"breakevenPct":1.7576935740334487},{"delta":0.4,"premium":0.343399564507349,"strike":36.19733260751225,"iv":0.5848289058247143,"gamma":0.33831524224278714,"theta":-0.20903511159499183,"vega":0.007176265650517147,"rho":-0.00039913356694320525,"breakevenPct":1.6083066876923675},{"delta":0.45,"premium":0.42505443658138276,"strike":36.33342406096897,"iv":0.614986771910724,"gamma":0.3303947196516059,"theta":-0.2256110506260207,"vega":0.00736679368535656,"rho":-0.0004505659094386573,"breakevenPct":1.4589198013512865},{"delta":0.5,"premium":0.5067093086554164,"strike":36.469515514425694,"iv":0.6451446379967338,"gamma":0.32247419706042457,"theta":-0.24218698965704955,"vega":0.007557321720195972,"rho":-0.0005019982519341093,"breakevenPct":1.3095329150102053},{"delta":0.55,"premium":0.5493922883487008,"strike":36.581307627829005,"iv":0.6145797988264878,"gamma":0.33271726739312657,"theta":-0.22625607711651297,"vega":0.007356077116512992,"rho":-0.0005524228338897453,"breakevenPct":1.11988106619016},{"delta":0.6,"premium":0.5808256496227997,"strike":36.68608549874266,"iv":0.5664867560771165,"gamma":0.348203436714166,"theta":-0.20094174350377203,"vega":0.007041743503772004,"rho":-0.0006025565158957436,"breakevenPct":0.918606341602991},{"delta":0.65,"premium":0.6122590108968986,"strike":36.79086336965633,"iv":0.5183937133277452,"gamma":0.3636896060352054,"theta":-0.17562740989103098,"vega":0.006727409891031015,"rho":-0.0006526901979017419,"breakevenPct":0.7173316170158217},{"delta":0.7,"premium":0.6436923721709975,"strike":36.895641240569994,"iv":0.4703006705783739,"gamma":0.37917577535624475,"theta":-0.15031307627829005,"vega":0.006413076278290026,"rho":-0.0007028238799077402,"breakevenPct":0.5160568924286529},{"delta":0.75,"premium":0.6761543134872418,"strike":37.00121506682868,"iv":0.4227307411907655,"gamma":0.3942136087484812,"theta":-0.1251126366950182,"vega":0.0060968408262454445,"rho":-0.0007529820946618469,"breakevenPct":0.31542054516619406},{"delta":0.8,"premium":0.9647326852976916,"strike":37.30498177399757,"iv":0.5054160388821386,"gamma":0.2976157958687727,"theta":-0.12827181044957472,"vega":0.005307047387606317,"rho":-0.0008092489636949301,"breakevenPct":0.27374015175663347},{"delta":0.85,"premium":2.472835843706714,"strike":38.78016371971618,"iv":1.0516127674716287,"gamma":0.162397255245457,"theta":-0.2188762277606167,"vega":0.00441625986185552,"rho":-0.0008967288284422283,"breakevenPct":0.36408376506733287},{"delta":0.9,"premium":3.3125329717974488,"strike":39.64775724708859,"iv":1.2329062884813118,"gamma":0.07516182302113422,"theta":-0.2043493363502052,"vega":0.0033228522197511234,"rho":-0.0009677677138588773,"breakevenPct":0.28752943114395324}]},"raw":{"call":[{"delta":0.1,"premium":0.25,"strike":44.94661166646478,"iv":2.9829622902177535,"gamma":0.031228718755612787,"theta":-0.5055122270299661,"vega":0.0033078404759477563,"rho":0.00009055560516770495,"breakevenPct":24.030218623668453},{"delta":0.15,"premium":0.25,"strike":40.29167214882685,"iv":1.785583250879923,"gamma":0.0697902880186276,"theta":-0.40109555793180773,"vega":0.004391758072740582,"rho":0.0001391085723638005,"breakevenPct":11.25596089140189},{"delta":0.2,"premium":0.2,"strike":38.08115020806938,"iv":0.9764105649097995,"gamma":0.15286379418392854,"theta":-0.2640515634916747,"vega":0.005274170026350422,"rho":0.0001888156340157295,"breakevenPct":5.052552711496668},{"delta":0.25,"premium":0.13274671093544382,"strike":37.10328947913925,"iv":0.48561396983517063,"gamma":0.36581554845051223,"theta":-0.1464959608368431,"vega":0.006021470180085978,"rho":0.00023638017863960242,"breakevenPct":2.1845120474058652},{"delta":0.3,"premium":0.17401315789473681,"strike":36.901973684210525,"iv":0.4511602631578947,"gamma":0.3908175,"theta":-0.14698644736842104,"vega":0.006394078947368421,"rho":0.00028411941412567635,"breakevenPct":1.7452986885435389},{"delta":0.35,"premium":0.2288377192982456,"strike":36.79232456140351,"iv":0.47225675438596487,"gamma":0.39206749999999996,"theta":-0.16218381578947366,"vega":0.0067230263157894736,"rho":0.00033188822411614103,"breakevenPct":1.5948470930344587},{"delta":0.4,"premium":0.28366228070175437,"strike":36.68267543859649,"iv":0.4933532456140351,"gamma":0.3933175,"theta":-0.17738118421052632,"vega":0.007051973684210526,"rho":0.0003796570341066057,"breakevenPct":1.4443954975253785},{"delta":0.45,"premium":0.33848684210526314,"strike":36.57302631578948,"iv":0.5144497368421053,"gamma":0.39456749999999996,"theta":-0.19257855263157894,"vega":0.007380921052631579,"rho":0.0004274258440970704,"breakevenPct":1.2939439020162984},{"delta":0.5,"premium":0.39178954423592494,"strike":36.46268990169794,"iv":0.5218140303842717,"gamma":0.3965491510277033,"theta":-0.19851380697050938,"vega":0.007525379803395889,"rho":0.00047523887160658574,"breakevenPct":1.1374298735836221},{"delta":0.55,"premium":0.4420576407506703,"strike":36.35098302055407,"iv":0.5017961572832886,"gamma":0.39998972296693475,"theta":-0.18598029490616622,"vega":0.007301966041108132,"rho":0.0005231400693786394,"breakevenPct":0.968827281297308},{"delta":0.6,"premium":0.4923257372654155,"strike":36.23927613941019,"iv":0.4817782841823056,"gamma":0.4034302949061662,"theta":-0.17344678284182305,"vega":0.007078552278820375,"rho":0.0005710412671506931,"breakevenPct":0.8002246890109941},{"delta":0.65,"premium":0.5425938337801609,"strike":36.12756925826631,"iv":0.4617604110813226,"gamma":0.4068708668453977,"theta":-0.16091327077747988,"vega":0.006855138516532618,"rho":0.0006189424649227467,"breakevenPct":0.6316220967246798},{"delta":0.7,"premium":0.5928619302949062,"strike":36.01586237712243,"iv":0.4417425379803396,"gamma":0.4103114387846291,"theta":-0.14837975871313674,"vega":0.006631724754244861,"rho":0.0006668436626948004,"breakevenPct":0.4630195044383659},{"delta":0.75,"premium":1.4364103506347727,"strike":35.15419178025697,"iv":0.7175168798910667,"gamma":0.3401410814830621,"theta":-0.16372325896776185,"vega":0.0058068439869304106,"rho":0.0006929442037742183,"breakevenPct":0.41328795524628714},{"delta":0.8,"premium":2.411247589136839,"strike":34.168401314356004,"iv":1.042245178132403,"gamma":0.2577880295985191,"theta":-0.18368043725186659,"vega":0.004882419729273547,"rho":0.0007154367107623144,"breakevenPct":0.38322970223064345},{"delta":0.85,"premium":3.386084827638903,"strike":33.18261084845504,"iv":1.3669734763737387,"gamma":0.17543497771397626,"theta":-0.20363761553597126,"vega":0.003957995471616685,"rho":0.0007379292177504105,"breakevenPct":0.3531714492149999},{"delta":0.9,"premium":4.360922066140969,"strike":32.19682038255408,"iv":1.691701774615075,"gamma":0.09308192582943325,"theta":-0.22359479382007597,"vega":0.003033571213959821,"rho":0.0007604217247385066,"breakevenPct":0.3231131961993562}],"put":[{"delta":0.1,"premium":0.25,"strike":30.860260482884073,"iv":2.648707257142071,"gamma":0.035270435308785764,"theta":-0.447326089300427,"vega":0.0033070757288416876,"rho":-0.00010421060640071501,"breakevenPct":15.998187478364226},{"delta":0.15,"premium":0.24715341109362265,"strike":33.528465889063774,"iv":1.622688482768721,"gamma":0.07710904898006518,"theta":-0.36459230602807796,"vega":0.004394704308784655,"rho":-0.0001530310607330907,"breakevenPct":8.668187491849196},{"delta":0.2,"premium":0.23864043292864467,"strike":34.72719134142711,"iv":1.1291329861681794,"gamma":0.13970156903328967,"theta":-0.2997557606161988,"vega":0.005261765957195806,"rho":-0.00020179659821844805,"breakevenPct":5.355238999729793},{"delta":0.25,"premium":0.20292911491467003,"strike":35.5585822982934,"iv":0.7145767016881273,"gamma":0.23826003988282835,"theta":-0.21593403588632296,"vega":0.005978165434038934,"rho":-0.00024975423491790716,"breakevenPct":2.975704765700522},{"delta":0.3,"premium":0.21716839561488288,"strike":35.84336791229766,"iv":0.6026562489861098,"gamma":0.310221304474552,"theta":-0.19597659337901782,"vega":0.006572897412078331,"rho":-0.00029801387066428944,"breakevenPct":2.2332614800143373},{"delta":0.35,"premium":0.2617446924333151,"strike":36.06124115405552,"iv":0.5546710397387045,"gamma":0.34623576483396845,"theta":-0.19245917256396297,"vega":0.006985737615677735,"rho":-0.00034770122444775315,"breakevenPct":1.7576935740334487},{"delta":0.4,"premium":0.343399564507349,"strike":36.19733260751225,"iv":0.5848289058247143,"gamma":0.33831524224278714,"theta":-0.20903511159499183,"vega":0.007176265650517147,"rho":-0.00039913356694320525,"breakevenPct":1.6083066876923675},{"delta":0.45,"premium":0.42505443658138276,"strike":36.33342406096897,"iv":0.614986771910724,"gamma":0.3303947196516059,"theta":-0.2256110506260207,"vega":0.00736679368535656,"rho":-0.0004505659094386573,"breakevenPct":1.4589198013512865},{"delta":0.5,"premium":0.5067093086554164,"strike":36.469515514425694,"iv":0.6451446379967338,"gamma":0.32247419706042457,"theta":-0.24218698965704955,"vega":0.007557321720195972,"rho":-0.0005019982519341093,"breakevenPct":1.3095329150102053},{"delta":0.55,"premium":0.5493922883487008,"strike":36.581307627829005,"iv":0.6145797988264878,"gamma":0.33271726739312657,"theta":-0.22625607711651297,"vega":0.007356077116512992,"rho":-0.0005524228338897453,"breakevenPct":1.11988106619016},{"delta":0.6,"premium":0.5808256496227997,"strike":36.68608549874266,"iv":0.5664867560771165,"gamma":0.348203436714166,"theta":-0.20094174350377203,"vega":0.007041743503772004,"rho":-0.0006025565158957436,"breakevenPct":0.918606341602991},{"delta":0.65,"premium":0.6122590108968986,"strike":36.79086336965633,"iv":0.5183937133277452,"gamma":0.3636896060352054,"theta":-0.17562740989103098,"vega":0.006727409891031015,"rho":-0.0006526901979017419,"breakevenPct":0.7173316170158217},{"delta":0.7,"premium":0.6436923721709975,"strike":36.895641240569994,"iv":0.4703006705783739,"gamma":0.37917577535624475,"theta":-0.15031307627829005,"vega":0.006413076278290026,"rho":-0.0007028238799077402,"breakevenPct":0.5160568924286529},{"delta":0.75,"premium":0.6761543134872418,"strike":37.00121506682868,"iv":0.4227307411907655,"gamma":0.3942136087484812,"theta":-0.1251126366950182,"vega":0.0060968408262454445,"rho":-0.0007529820946618469,"breakevenPct":0.31542054516619406},{"delta":0.8,"premium":0.9647326852976916,"strike":37.30498177399757,"iv":0.5054160388821386,"gamma":0.2976157958687727,"theta":-0.12827181044957472,"vega":0.005307047387606317,"rho":-0.0008092489636949301,"breakevenPct":0.27374015175663347},{"delta":0.85,"premium":2.472835843706714,"strike":38.78016371971618,"iv":1.0516127674716287,"gamma":0.162397255245457,"theta":-0.2188762277606167,"vega":0.00441625986185552,"rho":-0.0008967288284422283,"breakevenPct":0.36408376506733287},{"delta":0.9,"premium":3.3125329717974488,"strike":39.64775724708859,"iv":1.2329062884813118,"gamma":0.07516182302113422,"theta":-0.2043493363502052,"vega":0.0033228522197511234,"rho":-0.0009677677138588773,"breakevenPct":0.28752943114395324}]}},"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"}}