{"symbol":"ASTH","url":"https://intraalpha.com/companies/ASTH","capturedAt":"2026-10-23T05:02:40.454Z","state":"ready","quote":{"symbol":"ASTH","last_price":38.01,"prev_close":37.35,"regular_close":38.01,"change":0.66,"change_pct":1.7671,"regular_change":0.66,"regular_change_pct":1.7671,"extended_change":0,"extended_change_pct":0,"bid":32,"ask":40,"bid_size":100,"ask_size":400,"volume":213904,"vwap":37.92693,"open":37.47,"high":38.47,"low":37.21,"close":38.01,"trade_count":5471,"last_trade_at":"2026-10-22T20:00:08.653008169Z","last_quote_at":"2026-10-22T23:55:26.142269643Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T01:02:35.580573574-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ASTH","fetched_at":"2026-10-23T05:02:37.749618+00:00","name":"Astrana Health Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Astrana Health, Inc., Inc., a physician-centric technology-powered healthcare management company, provides medical care services in the United States. The company is headquartered in Alhambra, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1852723000,"ebitda":174907000,"pe_ratio":46.69,"peg_ratio":0,"book_value":16.86,"dividend_per_share":null,"dividend_yield":null,"eps":0.8,"revenue_ttm":3844193000,"gross_profit_ttm":401999000,"profit_margin":0.0106,"operating_margin_ttm":0.0353,"return_on_assets_ttm":0.0376,"return_on_equity_ttm":0.069,"quarterly_earnings_growth":1.105,"quarterly_revenue_growth":0.485,"analyst_target_price":51.67,"analyst_number":2,"beta":1.033,"fifty_two_week_high":51.6,"fifty_two_week_low":18.08,"fifty_day_ma":37.33,"two_hundred_day_ma":33.52,"shares_outstanding":49604400,"forward_pe":8.97,"price_to_sales":0.482,"price_to_book":2.052,"ev_to_revenue":0.594,"ev_to_ebitda":11.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T05:02:37.749618+00:00"},"optionObservedAt":"2026-10-22T19:54:58.861Z","bars":[{"c":37.985,"h":38.055,"l":37.985,"n":16,"o":38.03,"t":"2026-10-16T13:30:00Z","v":5936,"vw":38.028846},{"c":37.28,"h":38.17,"l":37.28,"n":38,"o":38.17,"t":"2026-10-16T13:35:00Z","v":9432,"vw":37.68701},{"c":37.66,"h":37.69,"l":37.29,"n":110,"o":37.625,"t":"2026-10-16T13:40:00Z","v":3396,"vw":37.635316},{"c":37.88,"h":37.88,"l":37.51,"n":35,"o":37.51,"t":"2026-10-16T13:45:00Z","v":935,"vw":37.81},{"c":37.71,"h":38.02,"l":37.71,"n":30,"o":38.02,"t":"2026-10-16T13:55:00Z","v":1710,"vw":37.993612},{"c":37.7,"h":37.71,"l":37.7,"n":38,"o":37.71,"t":"2026-10-16T14:00:00Z","v":1316,"vw":37.703333},{"c":37.61,"h":37.61,"l":37.61,"n":17,"o":37.61,"t":"2026-10-16T14:05:00Z","v":637,"vw":37.61},{"c":37.41,"h":37.47,"l":37.41,"n":47,"o":37.47,"t":"2026-10-16T14:10:00Z","v":736,"vw":37.44},{"c":37.18,"h":37.22,"l":37.18,"n":34,"o":37.22,"t":"2026-10-16T14:20:00Z","v":965,"vw":37.202906},{"c":37.235,"h":37.235,"l":36.84,"n":20,"o":36.84,"t":"2026-10-16T14:35:00Z","v":1762,"vw":36.902324},{"c":37.36,"h":37.43,"l":37.185,"n":34,"o":37.185,"t":"2026-10-16T14:40:00Z","v":6715,"vw":37.192984},{"c":37.475,"h":37.475,"l":37.2836,"n":37,"o":37.445,"t":"2026-10-16T14:45:00Z","v":3595,"vw":37.431087},{"c":37.43,"h":37.51,"l":37.36,"n":85,"o":37.51,"t":"2026-10-16T14:50:00Z","v":1630,"vw":37.4325},{"c":37.36,"h":37.43,"l":37.36,"n":29,"o":37.43,"t":"2026-10-16T14:55:00Z","v":916,"vw":37.385},{"c":37.45,"h":37.45,"l":37.38,"n":25,"o":37.38,"t":"2026-10-16T15:05:00Z","v":442,"vw":37.409536},{"c":37.217,"h":37.217,"l":37.217,"n":5,"o":37.217,"t":"2026-10-16T15:10:00Z","v":421,"vw":37.217},{"c":37.58,"h":37.58,"l":37.35,"n":81,"o":37.355,"t":"2026-10-16T15:15:00Z","v":3467,"vw":37.451573},{"c":37.62,"h":37.62,"l":37.44,"n":28,"o":37.44,"t":"2026-10-16T15:20:00Z","v":907,"vw":37.468754},{"c":37.66,"h":37.67,"l":37.63,"n":80,"o":37.66,"t":"2026-10-16T15:30:00Z","v":1522,"vw":37.656124},{"c":37.51,"h":37.78,"l":37.51,"n":32,"o":37.71,"t":"2026-10-16T15:35:00Z","v":1861,"vw":37.678978},{"c":37.67,"h":37.67,"l":37.51,"n":109,"o":37.66,"t":"2026-10-16T15:45:00Z","v":2830,"vw":37.592727},{"c":37.46,"h":37.585,"l":37.42,"n":61,"o":37.585,"t":"2026-10-16T15:50:00Z","v":2069,"vw":37.512708},{"c":37.425,"h":37.425,"l":37.425,"n":10,"o":37.425,"t":"2026-10-16T15:55:00Z","v":521,"vw":37.425},{"c":37.395,"h":37.475,"l":37.395,"n":38,"o":37.43,"t":"2026-10-16T16:00:00Z","v":1635,"vw":37.421222},{"c":37.33,"h":37.33,"l":37.33,"n":6,"o":37.33,"t":"2026-10-16T16:10:00Z","v":126,"vw":37.33},{"c":37.3,"h":37.3,"l":37.3,"n":27,"o":37.3,"t":"2026-10-16T16:15:00Z","v":521,"vw":37.3},{"c":37.3,"h":37.32,"l":37.28,"n":101,"o":37.28,"t":"2026-10-16T16:20:00Z","v":1415,"vw":37.3},{"c":37.18,"h":37.2,"l":37.18,"n":19,"o":37.2,"t":"2026-10-16T16:30:00Z","v":688,"vw":37.193333},{"c":37.3,"h":37.3,"l":37.21,"n":56,"o":37.23,"t":"2026-10-16T16:35:00Z","v":1115,"vw":37.257778},{"c":37.25,"h":37.29,"l":37.17,"n":47,"o":37.17,"t":"2026-10-16T16:40:00Z","v":1521,"vw":37.248678},{"c":37.115,"h":37.16,"l":37.115,"n":23,"o":37.16,"t":"2026-10-16T16:45:00Z","v":1394,"vw":37.1475},{"c":37.07,"h":37.07,"l":37.07,"n":16,"o":37.07,"t":"2026-10-16T16:50:00Z","v":280,"vw":37.07},{"c":37.11,"h":37.22,"l":37.11,"n":102,"o":37.18,"t":"2026-10-16T16:55:00Z","v":5475,"vw":37.183294},{"c":37.036,"h":37.09,"l":37.036,"n":39,"o":37.09,"t":"2026-10-16T17:00:00Z","v":838,"vw":37.0792},{"c":37.13,"h":37.13,"l":37.13,"n":27,"o":37.13,"t":"2026-10-16T17:05:00Z","v":359,"vw":37.13},{"c":37.09,"h":37.09,"l":37.09,"n":15,"o":37.09,"t":"2026-10-16T17:10:00Z","v":623,"vw":37.09},{"c":37,"h":37,"l":36.96,"n":42,"o":37,"t":"2026-10-16T17:15:00Z","v":1034,"vw":36.991429},{"c":36.925,"h":36.925,"l":36.925,"n":13,"o":36.925,"t":"2026-10-16T17:35:00Z","v":769,"vw":36.925},{"c":36.895,"h":36.895,"l":36.8,"n":90,"o":36.83,"t":"2026-10-16T17:40:00Z","v":2972,"vw":36.832931},{"c":36.78,"h":36.78,"l":36.78,"n":6,"o":36.78,"t":"2026-10-16T17:45:00Z","v":437,"vw":36.78},{"c":36.79,"h":36.79,"l":36.78,"n":52,"o":36.79,"t":"2026-10-16T17:55:00Z","v":1116,"vw":36.783677},{"c":36.92,"h":36.92,"l":36.845,"n":50,"o":36.845,"t":"2026-10-16T18:00:00Z","v":1140,"vw":36.890545},{"c":36.95,"h":37.01,"l":36.95,"n":118,"o":36.96,"t":"2026-10-16T18:05:00Z","v":3366,"vw":36.982214},{"c":36.99,"h":36.99,"l":36.95,"n":40,"o":36.97,"t":"2026-10-16T18:15:00Z","v":1054,"vw":36.9725},{"c":37.01,"h":37.01,"l":37.01,"n":13,"o":37.01,"t":"2026-10-16T18:20:00Z","v":178,"vw":37.01},{"c":37.08,"h":37.08,"l":37.08,"n":7,"o":37.08,"t":"2026-10-16T18:30:00Z","v":168,"vw":37.08},{"c":37.08,"h":37.08,"l":37.08,"n":7,"o":37.08,"t":"2026-10-16T18:35:00Z","v":230,"vw":37.08},{"c":37.17,"h":37.17,"l":37.17,"n":3,"o":37.17,"t":"2026-10-16T18:40:00Z","v":184,"vw":37.17},{"c":36.995,"h":37.06,"l":36.995,"n":60,"o":37.06,"t":"2026-10-16T18:50:00Z","v":4225,"vw":37.038939},{"c":37.08,"h":37.115,"l":37.08,"n":40,"o":37.08,"t":"2026-10-16T18:55:00Z","v":745,"vw":37.08875},{"c":37.125,"h":37.125,"l":37.125,"n":17,"o":37.125,"t":"2026-10-16T19:00:00Z","v":205,"vw":37.125},{"c":37.115,"h":37.115,"l":37.095,"n":47,"o":37.115,"t":"2026-10-16T19:05:00Z","v":883,"vw":37.107},{"c":37.085,"h":37.085,"l":37.085,"n":57,"o":37.085,"t":"2026-10-16T19:10:00Z","v":706,"vw":37.085},{"c":37.08,"h":37.125,"l":37,"n":102,"o":37.125,"t":"2026-10-16T19:15:00Z","v":3744,"vw":37.092587},{"c":37.25,"h":37.25,"l":37.085,"n":81,"o":37.085,"t":"2026-10-16T19:20:00Z","v":2210,"vw":37.184583},{"c":37.065,"h":37.15,"l":37.065,"n":71,"o":37.15,"t":"2026-10-16T19:25:00Z","v":1815,"vw":37.123163},{"c":37.085,"h":37.0975,"l":37.065,"n":103,"o":37.065,"t":"2026-10-16T19:30:00Z","v":1193,"vw":37.077764},{"c":36.885,"h":37.0225,"l":36.885,"n":59,"o":37.0225,"t":"2026-10-16T19:35:00Z","v":3575,"vw":36.944344},{"c":36.635,"h":36.79,"l":36.5282,"n":133,"o":36.79,"t":"2026-10-16T19:40:00Z","v":3340,"vw":36.691187},{"c":36.655,"h":36.72,"l":36.655,"n":42,"o":36.66,"t":"2026-10-16T19:45:00Z","v":1153,"vw":36.672143},{"c":36.76,"h":36.77,"l":36.67,"n":163,"o":36.69,"t":"2026-10-16T19:50:00Z","v":4690,"vw":36.711821},{"c":36.71,"h":36.82,"l":36.71,"n":584,"o":36.74,"t":"2026-10-16T19:55:00Z","v":13809,"vw":36.771566},{"c":36.81,"h":36.81,"l":36.81,"n":13,"o":36.81,"t":"2026-10-16T20:00:00Z","v":88989,"vw":36.81},{"c":36.85,"h":36.85,"l":36.85,"n":8,"o":36.85,"t":"2026-10-19T10:10:00Z","v":400,"vw":36.85},{"c":37.05,"h":37.4,"l":36.45,"n":101,"o":36.81,"t":"2026-10-19T13:30:00Z","v":7707,"vw":36.798957},{"c":37.01,"h":37.06,"l":37.01,"n":6,"o":37.06,"t":"2026-10-19T13:35:00Z","v":304,"vw":37.026667},{"c":36.89,"h":37.175,"l":36.89,"n":40,"o":37.12,"t":"2026-10-19T13:40:00Z","v":1308,"vw":37.007638},{"c":36.945,"h":36.945,"l":36.945,"n":3,"o":36.945,"t":"2026-10-19T13:45:00Z","v":155,"vw":36.945},{"c":37,"h":37,"l":37,"n":4,"o":37,"t":"2026-10-19T13:50:00Z","v":122,"vw":37},{"c":37.12,"h":37.12,"l":37.12,"n":4,"o":37.12,"t":"2026-10-19T13:55:00Z","v":114,"vw":37.12},{"c":37.1575,"h":37.24,"l":36.98,"n":26,"o":37.24,"t":"2026-10-19T14:00:00Z","v":2019,"vw":37.155385},{"c":36.93,"h":36.94,"l":36.91,"n":43,"o":36.94,"t":"2026-10-19T14:05:00Z","v":1693,"vw":36.927305},{"c":36.96,"h":36.97,"l":36.96,"n":14,"o":36.97,"t":"2026-10-19T14:15:00Z","v":638,"vw":36.962857},{"c":37.04,"h":37.05,"l":36.99,"n":18,"o":36.99,"t":"2026-10-19T14:20:00Z","v":476,"vw":37.026667},{"c":37.1369,"h":37.1369,"l":37.1369,"n":1,"o":37.1369,"t":"2026-10-19T14:25:00Z","v":217,"vw":37.1369},{"c":36.995,"h":36.995,"l":36.995,"n":4,"o":36.995,"t":"2026-10-19T14:30:00Z","v":197,"vw":36.995},{"c":36.89,"h":36.985,"l":36.89,"n":19,"o":36.985,"t":"2026-10-19T14:35:00Z","v":564,"vw":36.925},{"c":36.86,"h":36.87,"l":36.86,"n":13,"o":36.87,"t":"2026-10-19T14:40:00Z","v":322,"vw":36.865},{"c":36.95,"h":36.95,"l":36.95,"n":6,"o":36.95,"t":"2026-10-19T14:50:00Z","v":205,"vw":36.95},{"c":37,"h":37,"l":36.95,"n":39,"o":36.95,"t":"2026-10-19T14:55:00Z","v":1329,"vw":36.974444},{"c":37,"h":37.09,"l":37,"n":87,"o":37.055,"t":"2026-10-19T15:00:00Z","v":4065,"vw":37.026276},{"c":36.91,"h":37.035,"l":36.89,"n":50,"o":37.035,"t":"2026-10-19T15:05:00Z","v":2341,"vw":36.93399},{"c":36.97,"h":36.97,"l":36.97,"n":15,"o":36.97,"t":"2026-10-19T15:10:00Z","v":270,"vw":36.97},{"c":36.985,"h":37.09,"l":36.985,"n":38,"o":37.07,"t":"2026-10-19T15:15:00Z","v":1662,"vw":37.041567},{"c":36.89,"h":37.03,"l":36.89,"n":42,"o":37.03,"t":"2026-10-19T15:20:00Z","v":1115,"vw":36.917994},{"c":36.91,"h":36.91,"l":36.87,"n":36,"o":36.89,"t":"2026-10-19T15:30:00Z","v":1388,"vw":36.884286},{"c":36.95,"h":36.95,"l":36.94,"n":18,"o":36.94,"t":"2026-10-19T15:35:00Z","v":458,"vw":36.943333},{"c":36.97,"h":36.97,"l":36.97,"n":4,"o":36.97,"t":"2026-10-19T15:45:00Z","v":140,"vw":36.97},{"c":36.97,"h":36.97,"l":36.862,"n":26,"o":36.862,"t":"2026-10-19T15:50:00Z","v":1086,"vw":36.900327},{"c":36.56,"h":36.945,"l":36.56,"n":160,"o":36.93,"t":"2026-10-19T15:55:00Z","v":7108,"vw":36.815442},{"c":36.555,"h":36.555,"l":36.555,"n":5,"o":36.555,"t":"2026-10-19T16:00:00Z","v":145,"vw":36.555},{"c":36.505,"h":36.505,"l":36.5,"n":14,"o":36.5,"t":"2026-10-19T16:05:00Z","v":406,"vw":36.50291},{"c":36.53,"h":36.53,"l":36.53,"n":17,"o":36.53,"t":"2026-10-19T16:10:00Z","v":469,"vw":36.53},{"c":36.54,"h":36.58,"l":36.5,"n":18,"o":36.58,"t":"2026-10-19T16:15:00Z","v":1796,"vw":36.544573},{"c":36.515,"h":36.515,"l":36.515,"n":7,"o":36.515,"t":"2026-10-19T16:20:00Z","v":237,"vw":36.515},{"c":36.34,"h":36.44,"l":36.31,"n":136,"o":36.44,"t":"2026-10-19T16:25:00Z","v":7413,"vw":36.362388},{"c":36.31,"h":36.32,"l":36.3,"n":32,"o":36.32,"t":"2026-10-19T16:30:00Z","v":2246,"vw":36.311777},{"c":36.39,"h":36.39,"l":36.39,"n":6,"o":36.39,"t":"2026-10-19T16:35:00Z","v":197,"vw":36.39},{"c":36.365,"h":36.45,"l":36.365,"n":5,"o":36.45,"t":"2026-10-19T16:40:00Z","v":6065,"vw":36.367036},{"c":36.43,"h":36.43,"l":36.355,"n":22,"o":36.4,"t":"2026-10-19T16:45:00Z","v":1192,"vw":36.407997},{"c":36.5,"h":36.5,"l":36.43,"n":36,"o":36.44,"t":"2026-10-19T16:50:00Z","v":1701,"vw":36.44799},{"c":36.39,"h":36.41,"l":36.39,"n":30,"o":36.41,"t":"2026-10-19T16:55:00Z","v":1176,"vw":36.396667},{"c":36.3,"h":36.35,"l":36.2,"n":108,"o":36.35,"t":"2026-10-19T17:00:00Z","v":6250,"vw":36.283914},{"c":36.33,"h":36.33,"l":36.33,"n":3,"o":36.33,"t":"2026-10-19T17:05:00Z","v":435,"vw":36.33},{"c":36.32,"h":36.32,"l":36.32,"n":5,"o":36.32,"t":"2026-10-19T17:10:00Z","v":171,"vw":36.32},{"c":36.23,"h":36.29,"l":36.23,"n":16,"o":36.29,"t":"2026-10-19T17:15:00Z","v":364,"vw":36.26},{"c":36.3,"h":36.3,"l":36.29,"n":12,"o":36.29,"t":"2026-10-19T17:20:00Z","v":492,"vw":36.295984},{"c":36.19,"h":36.305,"l":36.17,"n":187,"o":36.305,"t":"2026-10-19T17:25:00Z","v":3031,"vw":36.236362},{"c":36.29,"h":36.29,"l":36.215,"n":46,"o":36.215,"t":"2026-10-19T17:30:00Z","v":1309,"vw":36.258889},{"c":36.28,"h":36.28,"l":36.28,"n":3,"o":36.28,"t":"2026-10-19T17:35:00Z","v":118,"vw":36.28},{"c":36.335,"h":36.335,"l":36.27,"n":44,"o":36.27,"t":"2026-10-19T17:40:00Z","v":1145,"vw":36.308125},{"c":36.335,"h":36.335,"l":36.31,"n":27,"o":36.31,"t":"2026-10-19T17:45:00Z","v":794,"vw":36.319},{"c":36.39,"h":36.39,"l":36.39,"n":4,"o":36.39,"t":"2026-10-19T17:50:00Z","v":138,"vw":36.39},{"c":36.42,"h":36.45,"l":36.42,"n":43,"o":36.45,"t":"2026-10-19T17:55:00Z","v":1144,"vw":36.424255},{"c":36.48,"h":36.48,"l":36.48,"n":27,"o":36.48,"t":"2026-10-19T18:00:00Z","v":589,"vw":36.48},{"c":36.5,"h":36.5,"l":36.48,"n":27,"o":36.48,"t":"2026-10-19T18:05:00Z","v":470,"vw":36.49},{"c":36.37,"h":36.42,"l":36.37,"n":99,"o":36.41,"t":"2026-10-19T18:10:00Z","v":2995,"vw":36.400903},{"c":36.61,"h":36.61,"l":36.48,"n":57,"o":36.48,"t":"2026-10-19T18:15:00Z","v":1524,"vw":36.534688},{"c":36.61,"h":36.61,"l":36.61,"n":9,"o":36.61,"t":"2026-10-19T18:20:00Z","v":221,"vw":36.61},{"c":36.685,"h":36.685,"l":36.685,"n":5,"o":36.685,"t":"2026-10-19T18:25:00Z","v":254,"vw":36.685},{"c":36.685,"h":36.685,"l":36.685,"n":11,"o":36.685,"t":"2026-10-19T18:30:00Z","v":393,"vw":36.685},{"c":36.5,"h":36.595,"l":36.5,"n":84,"o":36.595,"t":"2026-10-19T18:35:00Z","v":3052,"vw":36.5665},{"c":36.59,"h":36.59,"l":36.59,"n":6,"o":36.59,"t":"2026-10-19T18:40:00Z","v":145,"vw":36.59},{"c":36.535,"h":36.54,"l":36.46,"n":40,"o":36.54,"t":"2026-10-19T18:50:00Z","v":1089,"vw":36.519167},{"c":36.59,"h":36.59,"l":36.56,"n":52,"o":36.56,"t":"2026-10-19T18:55:00Z","v":2103,"vw":36.57453},{"c":36.72,"h":36.72,"l":36.665,"n":34,"o":36.665,"t":"2026-10-19T19:00:00Z","v":934,"vw":36.6925},{"c":36.71,"h":36.71,"l":36.7,"n":15,"o":36.7,"t":"2026-10-19T19:05:00Z","v":424,"vw":36.706667},{"c":36.675,"h":36.675,"l":36.64,"n":73,"o":36.67,"t":"2026-10-19T19:10:00Z","v":1786,"vw":36.663387},{"c":36.72,"h":36.72,"l":36.675,"n":63,"o":36.71,"t":"2026-10-19T19:15:00Z","v":2266,"vw":36.683868},{"c":36.77,"h":36.775,"l":36.71,"n":183,"o":36.72,"t":"2026-10-19T19:20:00Z","v":8987,"vw":36.733035},{"c":36.975,"h":36.99,"l":36.78,"n":177,"o":36.795,"t":"2026-10-19T19:25:00Z","v":11192,"vw":36.836816},{"c":36.7,"h":37.02,"l":36.69,"n":182,"o":36.97,"t":"2026-10-19T19:30:00Z","v":6243,"vw":36.87756},{"c":36.745,"h":36.75,"l":36.745,"n":57,"o":36.75,"t":"2026-10-19T19:35:00Z","v":1125,"vw":36.746168},{"c":36.7301,"h":36.83,"l":36.71,"n":201,"o":36.77,"t":"2026-10-19T19:40:00Z","v":12515,"vw":36.766356},{"c":36.885,"h":36.89,"l":36.7501,"n":309,"o":36.7501,"t":"2026-10-19T19:45:00Z","v":11518,"vw":36.839197},{"c":36.7601,"h":36.94,"l":36.7601,"n":454,"o":36.88,"t":"2026-10-19T19:50:00Z","v":21077,"vw":36.867414},{"c":36.86,"h":36.92,"l":36.76,"n":820,"o":36.81,"t":"2026-10-19T19:55:00Z","v":34562,"vw":36.848611},{"c":36.9,"h":36.9,"l":36.75,"n":19,"o":36.9,"t":"2026-10-19T20:00:00Z","v":79657,"vw":36.899627},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-20T11:15:00Z","v":202,"vw":36.85},{"c":36.95,"h":36.99,"l":36.9,"n":14,"o":36.9,"t":"2026-10-20T12:45:00Z","v":1195,"vw":36.923064},{"c":37,"h":37,"l":37,"n":12,"o":37,"t":"2026-10-20T13:10:00Z","v":303,"vw":37},{"c":36.96,"h":37,"l":36.96,"n":7,"o":37,"t":"2026-10-20T13:15:00Z","v":308,"vw":36.973333},{"c":37.435,"h":37.435,"l":37.12,"n":29,"o":37.12,"t":"2026-10-20T13:30:00Z","v":2064,"vw":37.190893},{"c":37.61,"h":37.61,"l":37.4,"n":3,"o":37.4,"t":"2026-10-20T13:35:00Z","v":214,"vw":37.505},{"c":37.8053,"h":37.8053,"l":37.8053,"n":2,"o":37.8053,"t":"2026-10-20T13:40:00Z","v":314,"vw":37.8053},{"c":37.8129,"h":37.8129,"l":37.8129,"n":2,"o":37.8129,"t":"2026-10-20T13:45:00Z","v":251,"vw":37.8129},{"c":38.17,"h":38.17,"l":37.99,"n":22,"o":37.99,"t":"2026-10-20T13:50:00Z","v":489,"vw":38.0975},{"c":37.94,"h":37.94,"l":37.94,"n":9,"o":37.94,"t":"2026-10-20T13:55:00Z","v":134,"vw":37.94},{"c":37.79,"h":37.975,"l":37.79,"n":52,"o":37.955,"t":"2026-10-20T14:00:00Z","v":2479,"vw":37.946976},{"c":37.935,"h":37.935,"l":37.58,"n":46,"o":37.77,"t":"2026-10-20T14:05:00Z","v":1469,"vw":37.745},{"c":38.2699,"h":38.2699,"l":37.97,"n":32,"o":37.97,"t":"2026-10-20T14:10:00Z","v":1107,"vw":38.018923},{"c":38.085,"h":38.33,"l":38.08,"n":103,"o":38.29,"t":"2026-10-20T14:25:00Z","v":4399,"vw":38.217266},{"c":38.16,"h":38.16,"l":38.15,"n":19,"o":38.15,"t":"2026-10-20T14:30:00Z","v":505,"vw":38.15729},{"c":38.09,"h":38.13,"l":38.09,"n":22,"o":38.13,"t":"2026-10-20T14:35:00Z","v":563,"vw":38.104026},{"c":38.37,"h":38.37,"l":38.37,"n":4,"o":38.37,"t":"2026-10-20T14:45:00Z","v":153,"vw":38.37},{"c":38.46,"h":38.46,"l":38.09,"n":66,"o":38.09,"t":"2026-10-20T14:55:00Z","v":1756,"vw":38.363445},{"c":38.3677,"h":38.3677,"l":38.3677,"n":7,"o":38.3677,"t":"2026-10-20T15:00:00Z","v":140,"vw":38.3677},{"c":38.53,"h":38.53,"l":38.53,"n":27,"o":38.53,"t":"2026-10-20T15:05:00Z","v":578,"vw":38.53},{"c":38.24,"h":38.59,"l":38.21,"n":207,"o":38.54,"t":"2026-10-20T15:10:00Z","v":9322,"vw":38.325146},{"c":38.335,"h":38.435,"l":38.335,"n":57,"o":38.35,"t":"2026-10-20T15:15:00Z","v":3183,"vw":38.379632},{"c":38.38,"h":38.38,"l":38.38,"n":5,"o":38.38,"t":"2026-10-20T15:20:00Z","v":149,"vw":38.38},{"c":38.28,"h":38.38,"l":38.28,"n":51,"o":38.38,"t":"2026-10-20T15:30:00Z","v":2242,"vw":38.346667},{"c":38.3,"h":38.3,"l":38.3,"n":11,"o":38.3,"t":"2026-10-20T15:35:00Z","v":263,"vw":38.3},{"c":38.32,"h":38.32,"l":38.32,"n":5,"o":38.32,"t":"2026-10-20T15:40:00Z","v":205,"vw":38.32},{"c":38.26,"h":38.26,"l":38.26,"n":14,"o":38.26,"t":"2026-10-20T15:50:00Z","v":664,"vw":38.26},{"c":38.42,"h":38.42,"l":38.245,"n":87,"o":38.245,"t":"2026-10-20T15:55:00Z","v":1580,"vw":38.319502},{"c":38.185,"h":38.39,"l":38.17,"n":134,"o":38.39,"t":"2026-10-20T16:00:00Z","v":4808,"vw":38.26505},{"c":38.35,"h":38.35,"l":38.12,"n":59,"o":38.12,"t":"2026-10-20T16:05:00Z","v":1817,"vw":38.233636},{"c":38.285,"h":38.285,"l":38.285,"n":3,"o":38.285,"t":"2026-10-20T16:10:00Z","v":108,"vw":38.285},{"c":38.305,"h":38.305,"l":38.305,"n":10,"o":38.305,"t":"2026-10-20T16:20:00Z","v":221,"vw":38.305},{"c":38.45,"h":38.45,"l":38.3,"n":119,"o":38.3,"t":"2026-10-20T16:25:00Z","v":3831,"vw":38.391598},{"c":38.445,"h":38.445,"l":38.44,"n":25,"o":38.44,"t":"2026-10-20T16:30:00Z","v":608,"vw":38.4425},{"c":38.49,"h":38.5,"l":38.39,"n":113,"o":38.39,"t":"2026-10-20T16:35:00Z","v":3765,"vw":38.455238},{"c":38.455,"h":38.47,"l":38.45,"n":22,"o":38.47,"t":"2026-10-20T16:40:00Z","v":598,"vw":38.457},{"c":38.53,"h":38.53,"l":38.495,"n":68,"o":38.5,"t":"2026-10-20T16:45:00Z","v":1279,"vw":38.503333},{"c":38.53,"h":38.57,"l":38.53,"n":21,"o":38.57,"t":"2026-10-20T16:50:00Z","v":509,"vw":38.543333},{"c":38.53,"h":38.53,"l":38.53,"n":51,"o":38.53,"t":"2026-10-20T16:55:00Z","v":1386,"vw":38.53},{"c":38.585,"h":38.585,"l":38.49,"n":89,"o":38.53,"t":"2026-10-20T17:00:00Z","v":2569,"vw":38.528081},{"c":38.62,"h":38.63,"l":38.6,"n":44,"o":38.6,"t":"2026-10-20T17:05:00Z","v":1079,"vw":38.616},{"c":38.655,"h":38.75,"l":38.56,"n":132,"o":38.635,"t":"2026-10-20T17:10:00Z","v":3825,"vw":38.632582},{"c":38.685,"h":38.685,"l":38.685,"n":6,"o":38.685,"t":"2026-10-20T17:15:00Z","v":129,"vw":38.685},{"c":38.75,"h":38.75,"l":38.75,"n":6,"o":38.75,"t":"2026-10-20T17:20:00Z","v":118,"vw":38.75},{"c":38.53,"h":38.735,"l":38.36,"n":220,"o":38.735,"t":"2026-10-20T17:25:00Z","v":12290,"vw":38.463708},{"c":38.53,"h":38.53,"l":38.53,"n":8,"o":38.53,"t":"2026-10-20T17:35:00Z","v":231,"vw":38.53},{"c":38.42,"h":38.45,"l":38.42,"n":34,"o":38.45,"t":"2026-10-20T17:40:00Z","v":834,"vw":38.433333},{"c":38.31,"h":38.31,"l":38.31,"n":15,"o":38.31,"t":"2026-10-20T17:45:00Z","v":533,"vw":38.31},{"c":38.37,"h":38.37,"l":38.305,"n":12,"o":38.305,"t":"2026-10-20T17:50:00Z","v":245,"vw":38.3375},{"c":38.535,"h":38.535,"l":38.38,"n":70,"o":38.38,"t":"2026-10-20T17:55:00Z","v":3271,"vw":38.446753},{"c":38.445,"h":38.57,"l":38.445,"n":61,"o":38.525,"t":"2026-10-20T18:00:00Z","v":3073,"vw":38.47654},{"c":38.36,"h":38.36,"l":38.36,"n":5,"o":38.36,"t":"2026-10-20T18:05:00Z","v":117,"vw":38.36},{"c":38.3909,"h":38.445,"l":38.39,"n":35,"o":38.39,"t":"2026-10-20T18:10:00Z","v":2962,"vw":38.428572},{"c":38.43,"h":38.46,"l":38.43,"n":21,"o":38.46,"t":"2026-10-20T18:15:00Z","v":790,"vw":38.451429},{"c":38.425,"h":38.43,"l":38.425,"n":10,"o":38.43,"t":"2026-10-20T18:20:00Z","v":220,"vw":38.4275},{"c":38.38,"h":38.38,"l":38.38,"n":37,"o":38.38,"t":"2026-10-20T18:25:00Z","v":720,"vw":38.38},{"c":38.45,"h":38.495,"l":38.44,"n":46,"o":38.45,"t":"2026-10-20T18:35:00Z","v":1063,"vw":38.456429},{"c":38.51,"h":38.51,"l":38.38,"n":98,"o":38.4,"t":"2026-10-20T18:40:00Z","v":3045,"vw":38.465038},{"c":38.51,"h":38.53,"l":38.51,"n":34,"o":38.525,"t":"2026-10-20T18:45:00Z","v":1116,"vw":38.525833},{"c":38.625,"h":38.635,"l":38.44,"n":218,"o":38.45,"t":"2026-10-20T18:55:00Z","v":7732,"vw":38.527413},{"c":38.59,"h":38.62,"l":38.54,"n":58,"o":38.62,"t":"2026-10-20T19:00:00Z","v":1968,"vw":38.587994},{"c":38.565,"h":38.565,"l":38.565,"n":19,"o":38.565,"t":"2026-10-20T19:05:00Z","v":527,"vw":38.565},{"c":38.54,"h":38.54,"l":38.54,"n":27,"o":38.54,"t":"2026-10-20T19:10:00Z","v":614,"vw":38.54},{"c":38.645,"h":38.645,"l":38.555,"n":63,"o":38.555,"t":"2026-10-20T19:15:00Z","v":2086,"vw":38.612245},{"c":38.55,"h":38.59,"l":38.54,"n":111,"o":38.59,"t":"2026-10-20T19:20:00Z","v":2419,"vw":38.562159},{"c":38.63,"h":38.63,"l":38.51,"n":46,"o":38.53,"t":"2026-10-20T19:25:00Z","v":1421,"vw":38.538174},{"c":38.64,"h":38.65,"l":38.54,"n":26,"o":38.54,"t":"2026-10-20T19:30:00Z","v":781,"vw":38.589645},{"c":38.64,"h":38.64,"l":38.58,"n":52,"o":38.58,"t":"2026-10-20T19:35:00Z","v":1074,"vw":38.608333},{"c":38.3815,"h":38.65,"l":38.3815,"n":147,"o":38.65,"t":"2026-10-20T19:40:00Z","v":6068,"vw":38.536697},{"c":38.38,"h":38.48,"l":38.33,"n":96,"o":38.48,"t":"2026-10-20T19:45:00Z","v":4668,"vw":38.411455},{"c":38.63,"h":38.7,"l":38.46,"n":224,"o":38.47,"t":"2026-10-20T19:50:00Z","v":8952,"vw":38.600446},{"c":38.58,"h":38.65,"l":38.4901,"n":713,"o":38.62,"t":"2026-10-20T19:55:00Z","v":35488,"vw":38.590822},{"c":38.58,"h":38.58,"l":38.58,"n":24,"o":38.58,"t":"2026-10-20T20:00:00Z","v":72899,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-20T20:30:00Z","v":149,"vw":38.58},{"c":38.63,"h":38.74,"l":38.26,"n":28,"o":38.74,"t":"2026-10-21T13:30:00Z","v":2078,"vw":38.642704},{"c":38.51,"h":38.77,"l":38.51,"n":135,"o":38.74,"t":"2026-10-21T13:35:00Z","v":9065,"vw":38.71423},{"c":38.59,"h":38.59,"l":38.285,"n":17,"o":38.285,"t":"2026-10-21T13:40:00Z","v":524,"vw":38.49375},{"c":38.325,"h":38.65,"l":38.325,"n":32,"o":38.59,"t":"2026-10-21T13:45:00Z","v":1243,"vw":38.501953},{"c":38.295,"h":38.42,"l":38.295,"n":20,"o":38.38,"t":"2026-10-21T13:50:00Z","v":929,"vw":38.369},{"c":38.04,"h":38.16,"l":38.04,"n":24,"o":38.16,"t":"2026-10-21T13:55:00Z","v":1368,"vw":38.069596},{"c":37.65,"h":38,"l":37.65,"n":114,"o":38,"t":"2026-10-21T14:00:00Z","v":3162,"vw":37.808232},{"c":37.89,"h":37.89,"l":37.63,"n":93,"o":37.67,"t":"2026-10-21T14:05:00Z","v":1558,"vw":37.711429},{"c":38.1999,"h":38.1999,"l":37.965,"n":15,"o":37.965,"t":"2026-10-21T14:10:00Z","v":253,"vw":38.095034},{"c":37.81,"h":37.81,"l":37.58,"n":102,"o":37.74,"t":"2026-10-21T14:15:00Z","v":2102,"vw":37.719376},{"c":37.77,"h":37.77,"l":37.77,"n":14,"o":37.77,"t":"2026-10-21T14:20:00Z","v":183,"vw":37.77},{"c":37.765,"h":37.765,"l":37.765,"n":7,"o":37.765,"t":"2026-10-21T14:25:00Z","v":123,"vw":37.765},{"c":37.955,"h":37.955,"l":37.88,"n":50,"o":37.88,"t":"2026-10-21T14:30:00Z","v":2064,"vw":37.904533},{"c":37.83,"h":37.945,"l":37.83,"n":34,"o":37.945,"t":"2026-10-21T14:40:00Z","v":504,"vw":37.8875},{"c":37.77,"h":37.85,"l":37.77,"n":23,"o":37.84,"t":"2026-10-21T14:45:00Z","v":587,"vw":37.8275},{"c":38.01,"h":38.01,"l":37.84,"n":49,"o":37.84,"t":"2026-10-21T14:50:00Z","v":1530,"vw":37.943095},{"c":37.93,"h":37.93,"l":37.93,"n":19,"o":37.93,"t":"2026-10-21T14:55:00Z","v":260,"vw":37.93},{"c":37.72,"h":37.8,"l":37.72,"n":61,"o":37.8,"t":"2026-10-21T15:05:00Z","v":892,"vw":37.755},{"c":37.65,"h":37.69,"l":37.65,"n":36,"o":37.69,"t":"2026-10-21T15:10:00Z","v":726,"vw":37.678298},{"c":37.675,"h":37.675,"l":37.675,"n":3,"o":37.675,"t":"2026-10-21T15:15:00Z","v":102,"vw":37.675},{"c":37.725,"h":37.77,"l":37.725,"n":79,"o":37.76,"t":"2026-10-21T15:20:00Z","v":1981,"vw":37.75885},{"c":37.66,"h":37.685,"l":37.66,"n":37,"o":37.675,"t":"2026-10-21T15:30:00Z","v":603,"vw":37.67625},{"c":37.67,"h":37.67,"l":37.64,"n":7,"o":37.64,"t":"2026-10-21T15:35:00Z","v":515,"vw":37.664},{"c":37.7,"h":37.7,"l":37.63,"n":64,"o":37.63,"t":"2026-10-21T15:40:00Z","v":1573,"vw":37.664286},{"c":37.52,"h":37.675,"l":37.4101,"n":112,"o":37.675,"t":"2026-10-21T15:45:00Z","v":14968,"vw":37.477832},{"c":37.55,"h":37.57,"l":37.545,"n":17,"o":37.57,"t":"2026-10-21T15:50:00Z","v":610,"vw":37.560281},{"c":37.69,"h":37.71,"l":37.6,"n":63,"o":37.61,"t":"2026-10-21T15:55:00Z","v":1718,"vw":37.643494},{"c":37.63,"h":37.665,"l":37.63,"n":28,"o":37.66,"t":"2026-10-21T16:00:00Z","v":738,"vw":37.647424},{"c":37.62,"h":37.62,"l":37.62,"n":53,"o":37.62,"t":"2026-10-21T16:05:00Z","v":2243,"vw":37.62},{"c":37.62,"h":37.62,"l":37.62,"n":20,"o":37.62,"t":"2026-10-21T16:10:00Z","v":452,"vw":37.62},{"c":37.52,"h":37.52,"l":37.52,"n":15,"o":37.52,"t":"2026-10-21T16:15:00Z","v":285,"vw":37.52},{"c":37.53,"h":37.53,"l":37.53,"n":13,"o":37.53,"t":"2026-10-21T16:20:00Z","v":304,"vw":37.53},{"c":37.565,"h":37.565,"l":37.565,"n":8,"o":37.565,"t":"2026-10-21T16:25:00Z","v":335,"vw":37.565},{"c":37.615,"h":37.615,"l":37.51,"n":120,"o":37.51,"t":"2026-10-21T16:35:00Z","v":3237,"vw":37.545637},{"c":37.52,"h":37.54,"l":37.5,"n":41,"o":37.54,"t":"2026-10-21T16:40:00Z","v":960,"vw":37.514911},{"c":37.51,"h":37.53,"l":37.46,"n":47,"o":37.53,"t":"2026-10-21T16:45:00Z","v":2004,"vw":37.495292},{"c":37.34,"h":37.47,"l":37.2622,"n":60,"o":37.47,"t":"2026-10-21T17:00:00Z","v":2068,"vw":37.297846},{"c":37.27,"h":37.28,"l":37.2027,"n":52,"o":37.28,"t":"2026-10-21T17:05:00Z","v":1377,"vw":37.255854},{"c":37.29,"h":37.29,"l":37.29,"n":7,"o":37.29,"t":"2026-10-21T17:10:00Z","v":132,"vw":37.29},{"c":37.2725,"h":37.2725,"l":37.265,"n":23,"o":37.265,"t":"2026-10-21T17:15:00Z","v":557,"vw":37.266875},{"c":37.215,"h":37.215,"l":37.215,"n":12,"o":37.215,"t":"2026-10-21T17:20:00Z","v":121,"vw":37.215},{"c":37.255,"h":37.255,"l":37.255,"n":19,"o":37.255,"t":"2026-10-21T17:25:00Z","v":291,"vw":37.255},{"c":37.35,"h":37.35,"l":37.255,"n":80,"o":37.255,"t":"2026-10-21T17:30:00Z","v":1614,"vw":37.31375},{"c":37.32,"h":37.32,"l":37.32,"n":13,"o":37.32,"t":"2026-10-21T17:40:00Z","v":1423,"vw":37.32},{"c":37.295,"h":37.34,"l":37.295,"n":32,"o":37.34,"t":"2026-10-21T17:45:00Z","v":601,"vw":37.3175},{"c":37.32,"h":37.34,"l":37.305,"n":61,"o":37.32,"t":"2026-10-21T17:50:00Z","v":2343,"vw":37.321389},{"c":37.37,"h":37.37,"l":37.35,"n":32,"o":37.35,"t":"2026-10-21T17:55:00Z","v":692,"vw":37.356667},{"c":37.44,"h":37.44,"l":37.38,"n":49,"o":37.38,"t":"2026-10-21T18:00:00Z","v":1605,"vw":37.392857},{"c":37.48,"h":37.48,"l":37.48,"n":22,"o":37.48,"t":"2026-10-21T18:05:00Z","v":529,"vw":37.48},{"c":37.615,"h":37.615,"l":37.615,"n":6,"o":37.615,"t":"2026-10-21T18:10:00Z","v":108,"vw":37.615},{"c":37.585,"h":37.6,"l":37.52,"n":22,"o":37.53,"t":"2026-10-21T18:25:00Z","v":803,"vw":37.549345},{"c":37.555,"h":37.555,"l":37.555,"n":13,"o":37.555,"t":"2026-10-21T18:30:00Z","v":381,"vw":37.555},{"c":37.555,"h":37.555,"l":37.555,"n":9,"o":37.555,"t":"2026-10-21T18:35:00Z","v":263,"vw":37.555},{"c":37.56,"h":37.61,"l":37.56,"n":13,"o":37.61,"t":"2026-10-21T18:40:00Z","v":224,"vw":37.585},{"c":37.51,"h":37.59,"l":37.51,"n":123,"o":37.56,"t":"2026-10-21T18:45:00Z","v":5755,"vw":37.561191},{"c":37.485,"h":37.53,"l":37.48,"n":98,"o":37.53,"t":"2026-10-21T18:50:00Z","v":4090,"vw":37.499298},{"c":37.45,"h":37.45,"l":37.39,"n":93,"o":37.445,"t":"2026-10-21T18:55:00Z","v":2937,"vw":37.411428},{"c":37.365,"h":37.38,"l":37.34,"n":61,"o":37.37,"t":"2026-10-21T19:00:00Z","v":1525,"vw":37.36},{"c":37.41,"h":37.41,"l":37.4,"n":24,"o":37.4,"t":"2026-10-21T19:05:00Z","v":474,"vw":37.403333},{"c":37.43,"h":37.43,"l":37.39,"n":41,"o":37.41,"t":"2026-10-21T19:10:00Z","v":1090,"vw":37.418},{"c":37.495,"h":37.495,"l":37.44,"n":59,"o":37.44,"t":"2026-10-21T19:15:00Z","v":1615,"vw":37.474884},{"c":37.475,"h":37.48,"l":37.475,"n":14,"o":37.48,"t":"2026-10-21T19:20:00Z","v":369,"vw":37.4775},{"c":37.48,"h":37.48,"l":37.45,"n":54,"o":37.45,"t":"2026-10-21T19:25:00Z","v":1540,"vw":37.471429},{"c":37.39,"h":37.485,"l":37.39,"n":120,"o":37.485,"t":"2026-10-21T19:30:00Z","v":3357,"vw":37.445336},{"c":37.41,"h":37.41,"l":37.39,"n":28,"o":37.39,"t":"2026-10-21T19:35:00Z","v":686,"vw":37.39597},{"c":37.34,"h":37.38,"l":37.335,"n":129,"o":37.38,"t":"2026-10-21T19:40:00Z","v":4085,"vw":37.349707},{"c":37.3975,"h":37.3978,"l":37.349,"n":157,"o":37.349,"t":"2026-10-21T19:45:00Z","v":4259,"vw":37.374349},{"c":37.4,"h":37.4087,"l":37.335,"n":261,"o":37.335,"t":"2026-10-21T19:50:00Z","v":6272,"vw":37.376649},{"c":37.315,"h":37.4041,"l":37.31,"n":727,"o":37.38,"t":"2026-10-21T19:55:00Z","v":28773,"vw":37.342652},{"c":37.35,"h":37.35,"l":37.35,"n":18,"o":37.35,"t":"2026-10-21T20:00:00Z","v":60123,"vw":37.35},{"c":37.77,"h":37.77,"l":37.47,"n":12,"o":37.47,"t":"2026-10-22T13:30:00Z","v":2109,"vw":37.485625},{"c":37.86,"h":37.86,"l":37.86,"n":8,"o":37.86,"t":"2026-10-22T13:40:00Z","v":207,"vw":37.86},{"c":37.815,"h":37.815,"l":37.815,"n":3,"o":37.815,"t":"2026-10-22T13:45:00Z","v":138,"vw":37.815},{"c":38.23,"h":38.23,"l":38.08,"n":36,"o":38.08,"t":"2026-10-22T13:55:00Z","v":1283,"vw":38.151928},{"c":38.105,"h":38.105,"l":38.1,"n":38,"o":38.1,"t":"2026-10-22T14:00:00Z","v":1153,"vw":38.104445},{"c":37.95,"h":38.07,"l":37.95,"n":16,"o":38.07,"t":"2026-10-22T14:05:00Z","v":448,"vw":37.99},{"c":37.95,"h":37.95,"l":37.95,"n":6,"o":37.95,"t":"2026-10-22T14:10:00Z","v":291,"vw":37.95},{"c":37.97,"h":37.97,"l":37.94,"n":24,"o":37.94,"t":"2026-10-22T14:20:00Z","v":566,"vw":37.955},{"c":38.215,"h":38.23,"l":38.085,"n":50,"o":38.085,"t":"2026-10-22T14:30:00Z","v":2875,"vw":38.126174},{"c":38.235,"h":38.235,"l":38.235,"n":6,"o":38.235,"t":"2026-10-22T14:35:00Z","v":235,"vw":38.235},{"c":38.305,"h":38.305,"l":38.245,"n":21,"o":38.245,"t":"2026-10-22T14:45:00Z","v":345,"vw":38.271667},{"c":38.33,"h":38.39,"l":38.31,"n":50,"o":38.31,"t":"2026-10-22T14:50:00Z","v":1230,"vw":38.335095},{"c":38.3,"h":38.47,"l":38.3,"n":72,"o":38.39,"t":"2026-10-22T14:55:00Z","v":3502,"vw":38.390821},{"c":38.31,"h":38.31,"l":38.31,"n":35,"o":38.31,"t":"2026-10-22T15:00:00Z","v":835,"vw":38.31},{"c":38.17,"h":38.17,"l":38.17,"n":8,"o":38.17,"t":"2026-10-22T15:05:00Z","v":226,"vw":38.17},{"c":38.21,"h":38.21,"l":38.21,"n":4,"o":38.21,"t":"2026-10-22T15:10:00Z","v":122,"vw":38.21},{"c":38.08,"h":38.215,"l":38.06,"n":40,"o":38.215,"t":"2026-10-22T15:15:00Z","v":1704,"vw":38.140455},{"c":37.78,"h":37.97,"l":37.78,"n":63,"o":37.97,"t":"2026-10-22T15:30:00Z","v":2139,"vw":37.869501},{"c":37.61,"h":37.74,"l":37.61,"n":36,"o":37.63,"t":"2026-10-22T15:40:00Z","v":5322,"vw":37.705868},{"c":37.71,"h":37.71,"l":37.6,"n":85,"o":37.61,"t":"2026-10-22T15:45:00Z","v":2940,"vw":37.64122},{"c":37.75,"h":37.75,"l":37.75,"n":22,"o":37.75,"t":"2026-10-22T15:50:00Z","v":2188,"vw":37.75},{"c":37.74,"h":37.79,"l":37.71,"n":147,"o":37.79,"t":"2026-10-22T15:55:00Z","v":3013,"vw":37.735714},{"c":37.69,"h":37.8,"l":37.69,"n":47,"o":37.7556,"t":"2026-10-22T16:00:00Z","v":1334,"vw":37.738657},{"c":37.46,"h":37.575,"l":37.46,"n":50,"o":37.57,"t":"2026-10-22T16:10:00Z","v":1469,"vw":37.513125},{"c":37.64,"h":37.66,"l":37.52,"n":96,"o":37.52,"t":"2026-10-22T16:15:00Z","v":2955,"vw":37.614684},{"c":37.25,"h":37.47,"l":37.21,"n":124,"o":37.47,"t":"2026-10-22T16:35:00Z","v":3500,"vw":37.341},{"c":37.21,"h":37.22,"l":37.21,"n":13,"o":37.22,"t":"2026-10-22T16:40:00Z","v":365,"vw":37.216667},{"c":37.23,"h":37.23,"l":37.23,"n":3,"o":37.23,"t":"2026-10-22T16:45:00Z","v":228,"vw":37.23},{"c":37.43,"h":37.43,"l":37.28,"n":100,"o":37.3,"t":"2026-10-22T16:50:00Z","v":2515,"vw":37.329649},{"c":37.34,"h":37.4,"l":37.34,"n":45,"o":37.4,"t":"2026-10-22T17:00:00Z","v":1070,"vw":37.368119},{"c":37.38,"h":37.38,"l":37.315,"n":39,"o":37.315,"t":"2026-10-22T17:05:00Z","v":925,"vw":37.36375},{"c":37.46,"h":37.46,"l":37.44,"n":36,"o":37.44,"t":"2026-10-22T17:20:00Z","v":999,"vw":37.448},{"c":37.53,"h":37.53,"l":37.5,"n":49,"o":37.5,"t":"2026-10-22T17:30:00Z","v":603,"vw":37.515},{"c":37.5,"h":37.55,"l":37.5,"n":43,"o":37.5087,"t":"2026-10-22T17:35:00Z","v":969,"vw":37.526297},{"c":37.6,"h":37.6,"l":37.6,"n":3,"o":37.6,"t":"2026-10-22T17:45:00Z","v":132,"vw":37.6},{"c":37.67,"h":37.67,"l":37.65,"n":33,"o":37.65,"t":"2026-10-22T17:50:00Z","v":886,"vw":37.66},{"c":37.58,"h":37.68,"l":37.58,"n":31,"o":37.68,"t":"2026-10-22T17:55:00Z","v":775,"vw":37.66046},{"c":37.655,"h":37.655,"l":37.655,"n":5,"o":37.655,"t":"2026-10-22T18:05:00Z","v":182,"vw":37.655},{"c":37.71,"h":37.71,"l":37.71,"n":6,"o":37.71,"t":"2026-10-22T18:10:00Z","v":204,"vw":37.71},{"c":37.82,"h":37.82,"l":37.71,"n":72,"o":37.71,"t":"2026-10-22T18:15:00Z","v":1641,"vw":37.749375},{"c":37.82,"h":37.82,"l":37.82,"n":18,"o":37.82,"t":"2026-10-22T18:25:00Z","v":247,"vw":37.82},{"c":37.82,"h":37.82,"l":37.82,"n":8,"o":37.82,"t":"2026-10-22T18:30:00Z","v":196,"vw":37.82},{"c":37.785,"h":37.8,"l":37.74,"n":86,"o":37.79,"t":"2026-10-22T18:40:00Z","v":2827,"vw":37.778797},{"c":37.7,"h":37.83,"l":37.69,"n":93,"o":37.825,"t":"2026-10-22T19:00:00Z","v":3839,"vw":37.799554},{"c":37.945,"h":37.97,"l":37.78,"n":184,"o":37.78,"t":"2026-10-22T19:05:00Z","v":7884,"vw":37.868406},{"c":37.95,"h":37.95,"l":37.945,"n":18,"o":37.945,"t":"2026-10-22T19:10:00Z","v":322,"vw":37.9475},{"c":37.965,"h":38,"l":37.95,"n":60,"o":37.95,"t":"2026-10-22T19:15:00Z","v":1742,"vw":37.967398},{"c":37.97,"h":37.97,"l":37.97,"n":7,"o":37.97,"t":"2026-10-22T19:20:00Z","v":215,"vw":37.97},{"c":37.875,"h":38,"l":37.865,"n":139,"o":38,"t":"2026-10-22T19:25:00Z","v":6794,"vw":37.895595},{"c":37.875,"h":37.875,"l":37.87,"n":27,"o":37.875,"t":"2026-10-22T19:30:00Z","v":669,"vw":37.874},{"c":37.86,"h":37.94,"l":37.86,"n":222,"o":37.9,"t":"2026-10-22T19:35:00Z","v":9462,"vw":37.901637},{"c":37.885,"h":37.9,"l":37.88,"n":77,"o":37.9,"t":"2026-10-22T19:40:00Z","v":2140,"vw":37.889231},{"c":38.01,"h":38.01,"l":37.86,"n":157,"o":37.86,"t":"2026-10-22T19:45:00Z","v":4287,"vw":37.901065},{"c":38.03,"h":38.07,"l":37.94,"n":307,"o":38.01,"t":"2026-10-22T19:50:00Z","v":11612,"vw":38.017554},{"c":37.97,"h":38.045,"l":37.92,"n":623,"o":38,"t":"2026-10-22T19:55:00Z","v":19174,"vw":38.011317},{"c":38.01,"h":38.01,"l":38.01,"n":21,"o":38.01,"t":"2026-10-22T20:00:00Z","v":72979,"vw":38.01}],"history":[{"c":60.11,"h":60.43,"l":59.38,"n":4440,"o":60.43,"t":"2024-10-21T04:00:00Z","v":222031,"vw":59.989703},{"c":57.9,"h":60.24,"l":57.81,"n":5145,"o":59.98,"t":"2024-10-22T04:00:00Z","v":214424,"vw":58.562926},{"c":54.66,"h":57.8705,"l":54.32,"n":6580,"o":57.37,"t":"2024-10-23T04:00:00Z","v":240252,"vw":55.214556},{"c":55.64,"h":56.9699,"l":54.69,"n":5207,"o":54.86,"t":"2024-10-24T04:00:00Z","v":206381,"vw":55.759744},{"c":55.68,"h":56.28,"l":55,"n":4472,"o":55.92,"t":"2024-10-25T04:00:00Z","v":117361,"vw":55.720363},{"c":56.08,"h":57.09,"l":55.77,"n":5440,"o":56.31,"t":"2024-10-28T04:00:00Z","v":131384,"vw":56.068551},{"c":55.84,"h":55.94,"l":54.81,"n":4204,"o":55.48,"t":"2024-10-29T04:00:00Z","v":162516,"vw":55.566537},{"c":55.61,"h":56.335,"l":55.35,"n":4819,"o":55.65,"t":"2024-10-30T04:00:00Z","v":122964,"vw":55.649058},{"c":53.78,"h":55.55,"l":53.68,"n":4313,"o":55.43,"t":"2024-10-31T04:00:00Z","v":173670,"vw":54.020503},{"c":54.53,"h":55.5,"l":54.1,"n":6502,"o":54.54,"t":"2024-11-01T04:00:00Z","v":161652,"vw":54.554835},{"c":54.3,"h":54.865,"l":53.69,"n":5514,"o":54,"t":"2024-11-04T05:00:00Z","v":144294,"vw":54.215702},{"c":56,"h":56.189,"l":54,"n":6043,"o":54.09,"t":"2024-11-05T05:00:00Z","v":196466,"vw":55.696046},{"c":59.49,"h":60.99,"l":58.03,"n":9558,"o":59.83,"t":"2024-11-06T05:00:00Z","v":353608,"vw":59.616253},{"c":59.08,"h":60.91,"l":58.705,"n":7766,"o":59.35,"t":"2024-11-07T05:00:00Z","v":279384,"vw":59.606337},{"c":46.96,"h":57.42,"l":46.539,"n":14936,"o":57.41,"t":"2024-11-08T05:00:00Z","v":796465,"vw":48.55213},{"c":46.81,"h":48.625,"l":45.55,"n":13702,"o":48.5,"t":"2024-11-11T05:00:00Z","v":674010,"vw":46.867407},{"c":42.91,"h":46.74,"l":42.48,"n":11792,"o":46.52,"t":"2024-11-12T05:00:00Z","v":591308,"vw":43.477935},{"c":41.91,"h":45.4,"l":41.685,"n":10700,"o":44.86,"t":"2024-11-13T05:00:00Z","v":585777,"vw":43.059585},{"c":41.9,"h":42.81,"l":40.97,"n":8562,"o":41.95,"t":"2024-11-14T05:00:00Z","v":432626,"vw":41.84859},{"c":40.81,"h":42.4,"l":39.42,"n":8895,"o":42.35,"t":"2024-11-15T05:00:00Z","v":392557,"vw":40.692264},{"c":40.51,"h":41.32,"l":40.08,"n":6665,"o":40.64,"t":"2024-11-18T05:00:00Z","v":256326,"vw":40.523797},{"c":40.93,"h":41.545,"l":39.9,"n":6783,"o":40.15,"t":"2024-11-19T05:00:00Z","v":377820,"vw":40.756989},{"c":41.04,"h":41.29,"l":40.275,"n":5457,"o":40.6,"t":"2024-11-20T05:00:00Z","v":190129,"vw":40.761156},{"c":42.11,"h":42.38,"l":40.84,"n":5936,"o":41.61,"t":"2024-11-21T05:00:00Z","v":269627,"vw":41.938887},{"c":42.11,"h":42.85,"l":41.99,"n":6536,"o":42.22,"t":"2024-11-22T05:00:00Z","v":280101,"vw":42.277584},{"c":42.4,"h":43.42,"l":41.86,"n":8513,"o":42.11,"t":"2024-11-25T05:00:00Z","v":403731,"vw":42.641368},{"c":42.46,"h":43.165,"l":42.03,"n":7447,"o":42.24,"t":"2024-11-26T05:00:00Z","v":309074,"vw":42.548704},{"c":42.86,"h":44.22,"l":42.23,"n":7876,"o":42.99,"t":"2024-11-27T05:00:00Z","v":375982,"vw":42.788468},{"c":43.25,"h":43.55,"l":42.69,"n":3494,"o":43.15,"t":"2024-11-29T05:00:00Z","v":226611,"vw":43.219105},{"c":44.81,"h":45.16,"l":43.4,"n":8450,"o":43.73,"t":"2024-12-02T05:00:00Z","v":298294,"vw":44.468284},{"c":43.21,"h":44.81,"l":42.9225,"n":6655,"o":44.81,"t":"2024-12-03T05:00:00Z","v":228289,"vw":43.47506},{"c":43.42,"h":44.16,"l":42.96,"n":5040,"o":43.7,"t":"2024-12-04T05:00:00Z","v":184833,"vw":43.403717},{"c":42.9,"h":43.7,"l":42.66,"n":5976,"o":43.7,"t":"2024-12-05T05:00:00Z","v":226889,"vw":42.961533},{"c":41.41,"h":43.3,"l":41.3301,"n":5773,"o":43.09,"t":"2024-12-06T05:00:00Z","v":237998,"vw":41.742674},{"c":40.01,"h":41.74,"l":39.94,"n":6776,"o":41.74,"t":"2024-12-09T05:00:00Z","v":207378,"vw":40.268521},{"c":39.47,"h":40.4151,"l":39.32,"n":7455,"o":40.06,"t":"2024-12-10T05:00:00Z","v":311106,"vw":39.773817},{"c":38.5,"h":39.715,"l":38.47,"n":6669,"o":39.7,"t":"2024-12-11T05:00:00Z","v":307525,"vw":38.948922},{"c":37.74,"h":39.31,"l":37.705,"n":6205,"o":38.6,"t":"2024-12-12T05:00:00Z","v":214937,"vw":38.198704},{"c":37.63,"h":37.92,"l":37.26,"n":6391,"o":37.57,"t":"2024-12-13T05:00:00Z","v":214231,"vw":37.570085},{"c":36.795,"h":38.11,"l":36.73,"n":7732,"o":37.06,"t":"2024-12-16T05:00:00Z","v":299411,"vw":37.152122},{"c":35.52,"h":37.29,"l":35.47,"n":7375,"o":36.44,"t":"2024-12-17T05:00:00Z","v":295676,"vw":35.737481},{"c":35.04,"h":36.655,"l":34.32,"n":7742,"o":35.54,"t":"2024-12-18T05:00:00Z","v":339796,"vw":35.403148},{"c":35.09,"h":35.46,"l":34.63,"n":7392,"o":35.25,"t":"2024-12-19T05:00:00Z","v":296902,"vw":35.108854},{"c":33.7,"h":35.93,"l":33.44,"n":10883,"o":34.9,"t":"2024-12-20T05:00:00Z","v":1050458,"vw":34.073593},{"c":33.47,"h":34.42,"l":33.18,"n":8464,"o":33.97,"t":"2024-12-23T05:00:00Z","v":382550,"vw":33.506888},{"c":33.48,"h":33.51,"l":32.575,"n":3197,"o":33.42,"t":"2024-12-24T05:00:00Z","v":138230,"vw":33.151914},{"c":33.53,"h":33.58,"l":32.75,"n":6643,"o":33.18,"t":"2024-12-26T05:00:00Z","v":236427,"vw":33.364049},{"c":32.72,"h":33.51,"l":32.21,"n":6004,"o":33.22,"t":"2024-12-27T05:00:00Z","v":235126,"vw":32.698819},{"c":31.98,"h":32.93,"l":31.65,"n":5981,"o":32.66,"t":"2024-12-30T05:00:00Z","v":210918,"vw":32.066254},{"c":31.53,"h":32.4,"l":31.335,"n":5937,"o":32.08,"t":"2024-12-31T05:00:00Z","v":271662,"vw":31.630583},{"c":32.2,"h":32.86,"l":31.75,"n":9323,"o":31.81,"t":"2025-01-02T05:00:00Z","v":420579,"vw":32.310865},{"c":32.18,"h":32.825,"l":31.89,"n":5429,"o":32.41,"t":"2025-01-03T05:00:00Z","v":259533,"vw":32.394576},{"c":31.44,"h":32.64,"l":31.12,"n":8230,"o":32.13,"t":"2025-01-06T05:00:00Z","v":408460,"vw":31.69066},{"c":31,"h":32.1825,"l":30.855,"n":6590,"o":31.64,"t":"2025-01-07T05:00:00Z","v":264655,"vw":31.216801},{"c":31.66,"h":31.85,"l":30.05,"n":6980,"o":30.85,"t":"2025-01-08T05:00:00Z","v":455435,"vw":31.428698},{"c":29.48,"h":30.93,"l":29.35,"n":7853,"o":30.89,"t":"2025-01-10T05:00:00Z","v":364837,"vw":29.787147},{"c":30.28,"h":30.89,"l":29.08,"n":8143,"o":29.08,"t":"2025-01-13T05:00:00Z","v":408338,"vw":30.116066},{"c":31.19,"h":31.351,"l":29.49,"n":8050,"o":30.1,"t":"2025-01-14T05:00:00Z","v":338393,"vw":30.706394},{"c":31.34,"h":32.49,"l":31.01,"n":10941,"o":31.99,"t":"2025-01-15T05:00:00Z","v":616516,"vw":31.498778},{"c":33.36,"h":33.41,"l":30.86,"n":8615,"o":31.16,"t":"2025-01-16T05:00:00Z","v":339472,"vw":32.907358},{"c":35.17,"h":35.37,"l":33.04,"n":13032,"o":33.61,"t":"2025-01-17T05:00:00Z","v":719476,"vw":34.839918},{"c":37.14,"h":37.54,"l":35.5,"n":10784,"o":35.5,"t":"2025-01-21T05:00:00Z","v":642321,"vw":36.930904},{"c":38.02,"h":38.42,"l":36.71,"n":9068,"o":36.71,"t":"2025-01-22T05:00:00Z","v":513116,"vw":37.840331},{"c":37.96,"h":38.305,"l":37.0001,"n":8798,"o":37.84,"t":"2025-01-23T05:00:00Z","v":425716,"vw":37.808931},{"c":37.1,"h":38.005,"l":36.71,"n":8627,"o":37.99,"t":"2025-01-24T05:00:00Z","v":331222,"vw":37.235572},{"c":37.72,"h":38.89,"l":37.1,"n":7482,"o":37.1,"t":"2025-01-27T05:00:00Z","v":296603,"vw":37.971891},{"c":37.93,"h":38.6,"l":37.58,"n":5826,"o":37.58,"t":"2025-01-28T05:00:00Z","v":249590,"vw":37.957127},{"c":36.91,"h":38.71,"l":36.59,"n":7199,"o":37.67,"t":"2025-01-29T05:00:00Z","v":292609,"vw":36.985264},{"c":36.82,"h":37.495,"l":36.24,"n":5860,"o":37.11,"t":"2025-01-30T05:00:00Z","v":204096,"vw":36.767786},{"c":36.87,"h":37.57,"l":36.64,"n":7710,"o":36.78,"t":"2025-01-31T05:00:00Z","v":315669,"vw":36.958342},{"c":36.28,"h":37.23,"l":35.5,"n":7397,"o":35.97,"t":"2025-02-03T05:00:00Z","v":241129,"vw":36.521112},{"c":36.99,"h":37.335,"l":36.07,"n":6164,"o":36.07,"t":"2025-02-04T05:00:00Z","v":221062,"vw":36.931839},{"c":36.53,"h":37.43,"l":36.04,"n":6290,"o":37.01,"t":"2025-02-05T05:00:00Z","v":211668,"vw":36.589353},{"c":35.58,"h":36.84,"l":35.14,"n":6115,"o":36.53,"t":"2025-02-06T05:00:00Z","v":221506,"vw":35.752024},{"c":35.78,"h":36.055,"l":35.2026,"n":5913,"o":35.62,"t":"2025-02-07T05:00:00Z","v":209908,"vw":35.678215},{"c":36.73,"h":36.75,"l":35.45,"n":7259,"o":36.03,"t":"2025-02-10T05:00:00Z","v":258828,"vw":36.334958},{"c":38.04,"h":38.5,"l":36.34,"n":7380,"o":36.34,"t":"2025-02-11T05:00:00Z","v":313316,"vw":37.867878},{"c":38.38,"h":38.59,"l":37.2114,"n":7331,"o":37.29,"t":"2025-02-12T05:00:00Z","v":272221,"vw":38.280256},{"c":39.2,"h":39.835,"l":38.75,"n":6303,"o":38.75,"t":"2025-02-13T05:00:00Z","v":208895,"vw":39.246886},{"c":38.96,"h":39.82,"l":38.95,"n":6268,"o":39.47,"t":"2025-02-14T05:00:00Z","v":236789,"vw":39.101879},{"c":38.9,"h":39.97,"l":38.31,"n":6771,"o":38.91,"t":"2025-02-18T05:00:00Z","v":325429,"vw":38.926501},{"c":39.09,"h":39.6,"l":38.37,"n":5182,"o":38.37,"t":"2025-02-19T05:00:00Z","v":312957,"vw":39.071969},{"c":37.39,"h":39.15,"l":37.31,"n":7319,"o":39.03,"t":"2025-02-20T05:00:00Z","v":257852,"vw":37.966035},{"c":35.68,"h":38.09,"l":35.64,"n":7165,"o":37.68,"t":"2025-02-21T05:00:00Z","v":291742,"vw":36.242777},{"c":34.59,"h":36.18,"l":34.57,"n":8161,"o":36.05,"t":"2025-02-24T05:00:00Z","v":478627,"vw":34.834523},{"c":35.37,"h":35.97,"l":34.52,"n":9141,"o":34.91,"t":"2025-02-25T05:00:00Z","v":356032,"vw":35.276306},{"c":35.1,"h":36.2,"l":34.88,"n":6897,"o":35.2,"t":"2025-02-26T05:00:00Z","v":220861,"vw":35.374414},{"c":34.68,"h":36.13,"l":34.62,"n":7250,"o":35.19,"t":"2025-02-27T05:00:00Z","v":235946,"vw":35.021855},{"c":25.38,"h":31.21,"l":23.12,"n":20300,"o":31.21,"t":"2025-02-28T05:00:00Z","v":1007200,"vw":25.091046},{"c":26.48,"h":27.1883,"l":25.39,"n":13402,"o":25.55,"t":"2025-03-03T05:00:00Z","v":627541,"vw":26.374347},{"c":26.78,"h":27.54,"l":25.935,"n":12853,"o":26.5,"t":"2025-03-04T05:00:00Z","v":524247,"vw":26.943383},{"c":27.19,"h":27.26,"l":26.2946,"n":7518,"o":26.92,"t":"2025-03-05T05:00:00Z","v":327316,"vw":26.930397},{"c":27.21,"h":27.31,"l":26.61,"n":6221,"o":26.99,"t":"2025-03-06T05:00:00Z","v":242543,"vw":27.060946},{"c":29.38,"h":29.725,"l":26.94,"n":9540,"o":26.94,"t":"2025-03-07T05:00:00Z","v":513813,"vw":28.970834},{"c":28.81,"h":30.33,"l":28.19,"n":8791,"o":28.87,"t":"2025-03-10T04:00:00Z","v":543428,"vw":29.253213},{"c":28.2,"h":30.44,"l":27.805,"n":7670,"o":28.81,"t":"2025-03-11T04:00:00Z","v":329230,"vw":28.370842},{"c":29.66,"h":29.94,"l":27.91,"n":9579,"o":28.3,"t":"2025-03-12T04:00:00Z","v":392902,"vw":29.328624},{"c":29.195,"h":30.1,"l":28.85,"n":8655,"o":29.61,"t":"2025-03-13T04:00:00Z","v":327636,"vw":29.283509},{"c":29.34,"h":30.64,"l":29.035,"n":7862,"o":29.54,"t":"2025-03-14T04:00:00Z","v":343135,"vw":29.732181},{"c":30.6,"h":30.69,"l":29.13,"n":6918,"o":29.16,"t":"2025-03-17T04:00:00Z","v":245748,"vw":30.21455},{"c":32.03,"h":32.34,"l":29.95,"n":10197,"o":30.29,"t":"2025-03-18T04:00:00Z","v":393506,"vw":31.769303},{"c":31.51,"h":32,"l":31.2,"n":9699,"o":31.77,"t":"2025-03-19T04:00:00Z","v":397142,"vw":31.526504},{"c":30.82,"h":31.95,"l":30.03,"n":6539,"o":30.91,"t":"2025-03-20T04:00:00Z","v":295839,"vw":30.855819},{"c":30.89,"h":31.31,"l":29.95,"n":6310,"o":30.53,"t":"2025-03-21T04:00:00Z","v":679614,"vw":30.842042},{"c":31.89,"h":32.059,"l":30.47,"n":6260,"o":31.48,"t":"2025-03-24T04:00:00Z","v":267512,"vw":31.674789},{"c":30.79,"h":32.33,"l":30.36,"n":5173,"o":31.88,"t":"2025-03-25T04:00:00Z","v":273139,"vw":30.858443},{"c":30.79,"h":31.2,"l":30.4601,"n":4981,"o":30.91,"t":"2025-03-26T04:00:00Z","v":159180,"vw":30.78023},{"c":31.36,"h":31.48,"l":30.535,"n":4945,"o":30.86,"t":"2025-03-27T04:00:00Z","v":190089,"vw":31.160984},{"c":30.54,"h":31.45,"l":29.725,"n":6391,"o":31.4,"t":"2025-03-28T04:00:00Z","v":272651,"vw":30.340643},{"c":31.01,"h":31.39,"l":29.755,"n":5884,"o":29.83,"t":"2025-03-31T04:00:00Z","v":335567,"vw":30.93717},{"c":29.86,"h":31.39,"l":29.47,"n":7776,"o":30.61,"t":"2025-04-01T04:00:00Z","v":348555,"vw":29.987383},{"c":30.02,"h":30.445,"l":29.31,"n":6982,"o":29.55,"t":"2025-04-02T04:00:00Z","v":285757,"vw":30.033473},{"c":30.34,"h":30.9,"l":29.13,"n":6756,"o":29.13,"t":"2025-04-03T04:00:00Z","v":296169,"vw":30.260706},{"c":30.07,"h":30.34,"l":28.2697,"n":6764,"o":29.21,"t":"2025-04-04T04:00:00Z","v":288946,"vw":29.996957},{"c":29.29,"h":30.95,"l":27.635,"n":10436,"o":28.55,"t":"2025-04-07T04:00:00Z","v":448249,"vw":29.447877},{"c":31.09,"h":32.85,"l":30.655,"n":10861,"o":32,"t":"2025-04-08T04:00:00Z","v":551690,"vw":31.433938},{"c":31.93,"h":33.89,"l":30.195,"n":8716,"o":30.68,"t":"2025-04-09T04:00:00Z","v":462105,"vw":32.285435},{"c":32.22,"h":32.83,"l":31.14,"n":7820,"o":31.14,"t":"2025-04-10T04:00:00Z","v":293810,"vw":32.158721},{"c":33.1,"h":33.43,"l":31.425,"n":5323,"o":32.54,"t":"2025-04-11T04:00:00Z","v":176494,"vw":32.653199},{"c":34.05,"h":34.09,"l":32.05,"n":6472,"o":33.39,"t":"2025-04-14T04:00:00Z","v":257124,"vw":33.538387},{"c":33.76,"h":34.15,"l":32.93,"n":7413,"o":34.09,"t":"2025-04-15T04:00:00Z","v":267747,"vw":33.523755},{"c":32.7,"h":34.05,"l":32.32,"n":6192,"o":32.66,"t":"2025-04-16T04:00:00Z","v":242855,"vw":33.12058},{"c":31.38,"h":33.03,"l":30.83,"n":8442,"o":32.37,"t":"2025-04-17T04:00:00Z","v":344183,"vw":31.418809},{"c":29.56,"h":31.66,"l":29.41,"n":6558,"o":31.23,"t":"2025-04-21T04:00:00Z","v":293101,"vw":29.7342},{"c":30.39,"h":30.44,"l":29.2,"n":6748,"o":30.08,"t":"2025-04-22T04:00:00Z","v":279640,"vw":30.059275},{"c":30.9,"h":31.8425,"l":30.865,"n":5974,"o":31.31,"t":"2025-04-23T04:00:00Z","v":304376,"vw":31.09668},{"c":31.4,"h":31.47,"l":30.6,"n":6463,"o":31,"t":"2025-04-24T04:00:00Z","v":215072,"vw":31.247222},{"c":30.6,"h":31.16,"l":30.13,"n":6703,"o":31.16,"t":"2025-04-25T04:00:00Z","v":206961,"vw":30.56942},{"c":30.74,"h":31.32,"l":30.42,"n":5896,"o":30.57,"t":"2025-04-28T04:00:00Z","v":190408,"vw":30.781291},{"c":31.15,"h":31.71,"l":30.23,"n":5490,"o":30.82,"t":"2025-04-29T04:00:00Z","v":206817,"vw":31.152652},{"c":31.17,"h":31.5,"l":30.21,"n":5509,"o":30.95,"t":"2025-04-30T04:00:00Z","v":209664,"vw":31.133096},{"c":31.44,"h":31.975,"l":30.5,"n":5780,"o":31.55,"t":"2025-05-01T04:00:00Z","v":207331,"vw":31.55437},{"c":32.49,"h":32.54,"l":31.475,"n":5258,"o":31.92,"t":"2025-05-02T04:00:00Z","v":176683,"vw":32.271546},{"c":32.39,"h":32.845,"l":31.09,"n":5013,"o":31.62,"t":"2025-05-05T04:00:00Z","v":165804,"vw":32.455613},{"c":32.04,"h":32.455,"l":31.54,"n":5864,"o":32.18,"t":"2025-05-06T04:00:00Z","v":182108,"vw":32.00578},{"c":32.14,"h":32.54,"l":31.505,"n":5369,"o":32.04,"t":"2025-05-07T04:00:00Z","v":296391,"vw":32.076684},{"c":33.435,"h":33.67,"l":32.22,"n":7916,"o":32.78,"t":"2025-05-08T04:00:00Z","v":281948,"vw":33.207487},{"c":29.71,"h":32.61,"l":29.6501,"n":10903,"o":32.1,"t":"2025-05-09T04:00:00Z","v":387489,"vw":30.185219},{"c":28.54,"h":30.86,"l":28.5,"n":9762,"o":30.57,"t":"2025-05-12T04:00:00Z","v":444725,"vw":29.058161},{"c":26.7,"h":29.195,"l":26.39,"n":9577,"o":28.8,"t":"2025-05-13T04:00:00Z","v":537176,"vw":26.921702},{"c":26.5,"h":28.03,"l":26.2,"n":10357,"o":26.97,"t":"2025-05-14T04:00:00Z","v":624371,"vw":26.877083},{"c":27.06,"h":27.51,"l":25.04,"n":6951,"o":26.67,"t":"2025-05-15T04:00:00Z","v":339277,"vw":26.433178},{"c":27.18,"h":27.345,"l":26.07,"n":5677,"o":26.91,"t":"2025-05-16T04:00:00Z","v":273426,"vw":26.927907},{"c":26.85,"h":27.17,"l":26.541,"n":6814,"o":26.9,"t":"2025-05-19T04:00:00Z","v":241177,"vw":26.844721},{"c":27.08,"h":27.5945,"l":26.52,"n":5135,"o":26.77,"t":"2025-05-20T04:00:00Z","v":207195,"vw":27.049062},{"c":25.19,"h":26.82,"l":24.98,"n":6716,"o":26.74,"t":"2025-05-21T04:00:00Z","v":301277,"vw":25.471507},{"c":24.47,"h":25.24,"l":23.83,"n":8725,"o":25.12,"t":"2025-05-22T04:00:00Z","v":415205,"vw":24.452686},{"c":24.29,"h":24.607,"l":23.88,"n":5972,"o":24.37,"t":"2025-05-23T04:00:00Z","v":254479,"vw":24.233101},{"c":24.97,"h":25.38,"l":24.29,"n":5556,"o":24.66,"t":"2025-05-27T04:00:00Z","v":279883,"vw":24.979389},{"c":24.61,"h":25.1,"l":24.22,"n":5012,"o":25,"t":"2025-05-28T04:00:00Z","v":208049,"vw":24.589711},{"c":24.38,"h":25.16,"l":24.37,"n":4670,"o":24.78,"t":"2025-05-29T04:00:00Z","v":167714,"vw":24.598517},{"c":24.79,"h":25.205,"l":24.17,"n":4656,"o":24.38,"t":"2025-05-30T04:00:00Z","v":213219,"vw":24.77764},{"c":24.5,"h":25.5,"l":24.09,"n":5920,"o":24.68,"t":"2025-06-02T04:00:00Z","v":195000,"vw":24.43871},{"c":25.19,"h":25.735,"l":24.45,"n":5742,"o":24.63,"t":"2025-06-03T04:00:00Z","v":196061,"vw":25.195095},{"c":25.06,"h":25.8547,"l":24.99,"n":5313,"o":25.5,"t":"2025-06-04T04:00:00Z","v":164381,"vw":25.151194},{"c":24.8,"h":25.21,"l":24.665,"n":4919,"o":25,"t":"2025-06-05T04:00:00Z","v":156112,"vw":24.876825},{"c":25.26,"h":25.43,"l":24.9375,"n":4073,"o":25.05,"t":"2025-06-06T04:00:00Z","v":138938,"vw":25.166633},{"c":25.28,"h":25.4707,"l":24.76,"n":5280,"o":25.46,"t":"2025-06-09T04:00:00Z","v":191371,"vw":25.256712},{"c":26.53,"h":26.53,"l":24.9942,"n":5808,"o":25.44,"t":"2025-06-10T04:00:00Z","v":206666,"vw":26.243389},{"c":26.36,"h":27.38,"l":26.35,"n":8113,"o":26.65,"t":"2025-06-11T04:00:00Z","v":326284,"vw":26.804173},{"c":26.35,"h":26.546,"l":25.94,"n":5471,"o":26.05,"t":"2025-06-12T04:00:00Z","v":213050,"vw":26.29024},{"c":25.75,"h":26.3,"l":25.5,"n":6252,"o":25.63,"t":"2025-06-13T04:00:00Z","v":212743,"vw":25.806694},{"c":24.94,"h":26.41,"l":24.7824,"n":7186,"o":26.08,"t":"2025-06-16T04:00:00Z","v":275335,"vw":25.106892},{"c":24.66,"h":25.13,"l":24.34,"n":5657,"o":24.62,"t":"2025-06-17T04:00:00Z","v":219661,"vw":24.755204},{"c":24.26,"h":24.8,"l":24.14,"n":4569,"o":24.56,"t":"2025-06-18T04:00:00Z","v":190641,"vw":24.388537},{"c":24,"h":24.52,"l":23.82,"n":8097,"o":24.23,"t":"2025-06-20T04:00:00Z","v":670810,"vw":24.027924},{"c":25.07,"h":25.12,"l":23.69,"n":7471,"o":24,"t":"2025-06-23T04:00:00Z","v":298612,"vw":24.661192},{"c":26.7,"h":26.87,"l":24.65,"n":6983,"o":25.26,"t":"2025-06-24T04:00:00Z","v":335235,"vw":26.237135},{"c":25.04,"h":26.535,"l":24.69,"n":7266,"o":26.51,"t":"2025-06-25T04:00:00Z","v":273032,"vw":25.134348},{"c":24.72,"h":25.28,"l":24.23,"n":6102,"o":24.98,"t":"2025-06-26T04:00:00Z","v":223657,"vw":24.688716},{"c":24.73,"h":25.115,"l":24.11,"n":5527,"o":24.84,"t":"2025-06-27T04:00:00Z","v":481295,"vw":24.695524},{"c":24.88,"h":25.42,"l":24.3,"n":6348,"o":24.76,"t":"2025-06-30T04:00:00Z","v":301583,"vw":24.84456},{"c":25.06,"h":25.96,"l":24.57,"n":5807,"o":24.7,"t":"2025-07-01T04:00:00Z","v":221184,"vw":25.1854},{"c":24.65,"h":25.7,"l":24.39,"n":6510,"o":25.7,"t":"2025-07-02T04:00:00Z","v":231586,"vw":24.690967},{"c":25.28,"h":25.8,"l":24.64,"n":4104,"o":24.73,"t":"2025-07-03T04:00:00Z","v":159835,"vw":25.297919},{"c":24.15,"h":25.74,"l":24.13,"n":7506,"o":25.3,"t":"2025-07-07T04:00:00Z","v":268277,"vw":24.511087},{"c":24.47,"h":24.7,"l":24.135,"n":5399,"o":24.25,"t":"2025-07-08T04:00:00Z","v":222062,"vw":24.44666},{"c":24.82,"h":24.89,"l":24.28,"n":4228,"o":24.62,"t":"2025-07-09T04:00:00Z","v":205754,"vw":24.630437},{"c":25.61,"h":25.8,"l":24.43,"n":6105,"o":24.73,"t":"2025-07-10T04:00:00Z","v":278167,"vw":25.403724},{"c":24.9,"h":25.5,"l":24.635,"n":6557,"o":25.5,"t":"2025-07-11T04:00:00Z","v":310514,"vw":24.894107},{"c":25.12,"h":25.69,"l":24.24,"n":5590,"o":24.75,"t":"2025-07-14T04:00:00Z","v":304041,"vw":25.162155},{"c":24.49,"h":25.49,"l":24.355,"n":7426,"o":25.1,"t":"2025-07-15T04:00:00Z","v":367050,"vw":24.753403},{"c":25.28,"h":25.455,"l":24.5,"n":7127,"o":24.69,"t":"2025-07-16T04:00:00Z","v":293610,"vw":25.087409},{"c":24.69,"h":25.445,"l":24.61,"n":6273,"o":25.32,"t":"2025-07-17T04:00:00Z","v":318957,"vw":24.894456},{"c":22.65,"h":24.93,"l":22.58,"n":8978,"o":24.93,"t":"2025-07-18T04:00:00Z","v":449057,"vw":23.26237},{"c":23.04,"h":23.88,"l":22.74,"n":6656,"o":22.97,"t":"2025-07-21T04:00:00Z","v":278613,"vw":23.19435},{"c":22.96,"h":23.9573,"l":22.84,"n":6847,"o":23.17,"t":"2025-07-22T04:00:00Z","v":262456,"vw":23.136543},{"c":23.44,"h":23.551,"l":22.8,"n":6167,"o":23.12,"t":"2025-07-23T04:00:00Z","v":278250,"vw":23.239196},{"c":22.495,"h":23.429,"l":22.45,"n":8293,"o":23.19,"t":"2025-07-24T04:00:00Z","v":326391,"vw":22.741608},{"c":23.27,"h":23.515,"l":22.62,"n":7373,"o":22.66,"t":"2025-07-25T04:00:00Z","v":296000,"vw":23.150145},{"c":23.65,"h":23.76,"l":23.03,"n":7302,"o":23.31,"t":"2025-07-28T04:00:00Z","v":334582,"vw":23.507726},{"c":23.43,"h":23.78,"l":23.245,"n":7711,"o":23.61,"t":"2025-07-29T04:00:00Z","v":407387,"vw":23.441761},{"c":24.08,"h":24.11,"l":23.31,"n":10025,"o":23.37,"t":"2025-07-30T04:00:00Z","v":465448,"vw":23.77127},{"c":23.86,"h":24.205,"l":23.72,"n":9469,"o":23.78,"t":"2025-07-31T04:00:00Z","v":354522,"vw":23.892386},{"c":21.57,"h":23.91,"l":21.4278,"n":14479,"o":23.73,"t":"2025-08-01T04:00:00Z","v":638056,"vw":22.163583},{"c":21.88,"h":22.3,"l":21.46,"n":10721,"o":21.65,"t":"2025-08-04T04:00:00Z","v":435659,"vw":21.942902},{"c":22.32,"h":23.07,"l":21.85,"n":10091,"o":21.95,"t":"2025-08-05T04:00:00Z","v":436849,"vw":22.372903},{"c":21.81,"h":22.36,"l":21.36,"n":7913,"o":22.28,"t":"2025-08-06T04:00:00Z","v":343889,"vw":21.800197},{"c":21.46,"h":22.04,"l":21.2,"n":8117,"o":21.79,"t":"2025-08-07T04:00:00Z","v":457677,"vw":21.541188},{"c":28.08,"h":29.76,"l":23.85,"n":28810,"o":24,"t":"2025-08-08T04:00:00Z","v":1809087,"vw":27.719075},{"c":28.69,"h":30.26,"l":27.56,"n":20952,"o":28.17,"t":"2025-08-11T04:00:00Z","v":933417,"vw":28.797135},{"c":29.1,"h":29.62,"l":28.5,"n":11469,"o":28.95,"t":"2025-08-12T04:00:00Z","v":503632,"vw":29.070497},{"c":29.63,"h":30.7799,"l":29.12,"n":12375,"o":29.19,"t":"2025-08-13T04:00:00Z","v":539820,"vw":29.786412},{"c":29.54,"h":29.79,"l":28.73,"n":10377,"o":29.53,"t":"2025-08-14T04:00:00Z","v":471021,"vw":29.386696},{"c":29.33,"h":29.98,"l":28.945,"n":10274,"o":29.85,"t":"2025-08-15T04:00:00Z","v":467586,"vw":29.344256},{"c":29.94,"h":30.475,"l":29.4667,"n":9387,"o":29.5,"t":"2025-08-18T04:00:00Z","v":366542,"vw":30.028939},{"c":29.71,"h":30.1515,"l":29.3,"n":6628,"o":29.9,"t":"2025-08-19T04:00:00Z","v":213960,"vw":29.627314},{"c":29.11,"h":29.8799,"l":29.075,"n":7590,"o":29.6,"t":"2025-08-20T04:00:00Z","v":215941,"vw":29.381165},{"c":29.97,"h":30.18,"l":28.7,"n":11500,"o":29,"t":"2025-08-21T04:00:00Z","v":528983,"vw":29.806553},{"c":30.68,"h":31.165,"l":29.71,"n":8959,"o":30.11,"t":"2025-08-22T04:00:00Z","v":347033,"vw":30.70703},{"c":29.93,"h":30.73,"l":29.92,"n":8381,"o":30.52,"t":"2025-08-25T04:00:00Z","v":357774,"vw":30.151193},{"c":30.29,"h":30.315,"l":29.86,"n":7893,"o":29.97,"t":"2025-08-26T04:00:00Z","v":261570,"vw":30.139132},{"c":31.21,"h":31.22,"l":30.19,"n":6234,"o":30.2,"t":"2025-08-27T04:00:00Z","v":296870,"vw":30.883037},{"c":31.33,"h":31.63,"l":30.3335,"n":7668,"o":31.21,"t":"2025-08-28T04:00:00Z","v":394923,"vw":31.304745},{"c":31.96,"h":32.16,"l":31.425,"n":8052,"o":31.45,"t":"2025-08-29T04:00:00Z","v":357974,"vw":31.81362},{"c":31.88,"h":32.08,"l":31.19,"n":8360,"o":31.72,"t":"2025-09-02T04:00:00Z","v":327159,"vw":31.803793},{"c":30.7,"h":31.65,"l":29.95,"n":10208,"o":31.15,"t":"2025-09-03T04:00:00Z","v":406263,"vw":30.540748},{"c":30.82,"h":31.23,"l":30.4,"n":7891,"o":30.68,"t":"2025-09-04T04:00:00Z","v":257748,"vw":30.745497},{"c":29.7,"h":31.22,"l":29.52,"n":8591,"o":30.82,"t":"2025-09-05T04:00:00Z","v":359392,"vw":30.01832},{"c":29.51,"h":29.92,"l":29.28,"n":9459,"o":29.89,"t":"2025-09-08T04:00:00Z","v":430254,"vw":29.564329},{"c":30.26,"h":30.54,"l":29.03,"n":9887,"o":29.38,"t":"2025-09-09T04:00:00Z","v":460142,"vw":29.958875},{"c":29.09,"h":30.37,"l":28.48,"n":8420,"o":30.02,"t":"2025-09-10T04:00:00Z","v":357145,"vw":29.16479},{"c":30.38,"h":30.545,"l":29.33,"n":10200,"o":29.35,"t":"2025-09-11T04:00:00Z","v":377339,"vw":30.238301},{"c":29.83,"h":30.325,"l":29.73,"n":6242,"o":30.27,"t":"2025-09-12T04:00:00Z","v":214877,"vw":29.962914},{"c":29.19,"h":29.83,"l":29.015,"n":6211,"o":29.83,"t":"2025-09-15T04:00:00Z","v":248712,"vw":29.352806},{"c":29.71,"h":30.58,"l":29.005,"n":8667,"o":29.25,"t":"2025-09-16T04:00:00Z","v":342436,"vw":29.811242},{"c":29.08,"h":30.55,"l":28.95,"n":7093,"o":29.71,"t":"2025-09-17T04:00:00Z","v":257467,"vw":29.466215},{"c":29.79,"h":29.95,"l":29.14,"n":6565,"o":29.34,"t":"2025-09-18T04:00:00Z","v":282983,"vw":29.664692},{"c":27.77,"h":29.75,"l":27.71,"n":7719,"o":29.75,"t":"2025-09-19T04:00:00Z","v":863958,"vw":28.071982},{"c":27.08,"h":27.87,"l":26.52,"n":10385,"o":27.59,"t":"2025-09-22T04:00:00Z","v":486185,"vw":27.06878},{"c":27.64,"h":27.865,"l":27.26,"n":7226,"o":27.28,"t":"2025-09-23T04:00:00Z","v":254406,"vw":27.628402},{"c":28.08,"h":28.45,"l":27.1701,"n":6251,"o":27.63,"t":"2025-09-24T04:00:00Z","v":337009,"vw":28.06891},{"c":27.88,"h":28.29,"l":27.39,"n":6480,"o":28.04,"t":"2025-09-25T04:00:00Z","v":287244,"vw":27.848134},{"c":29.68,"h":29.96,"l":27.62,"n":11045,"o":28.01,"t":"2025-09-26T04:00:00Z","v":410040,"vw":29.332132},{"c":28.98,"h":30.59,"l":28.94,"n":10133,"o":30.01,"t":"2025-09-29T04:00:00Z","v":462674,"vw":29.611576},{"c":28.35,"h":29.29,"l":28.05,"n":7317,"o":28.79,"t":"2025-09-30T04:00:00Z","v":276294,"vw":28.382776},{"c":28.16,"h":28.72,"l":27.86,"n":6687,"o":28.35,"t":"2025-10-01T04:00:00Z","v":242552,"vw":28.199174},{"c":27.77,"h":28.42,"l":27.64,"n":6256,"o":28.08,"t":"2025-10-02T04:00:00Z","v":205700,"vw":27.84478},{"c":28.75,"h":29.88,"l":27.88,"n":6763,"o":27.88,"t":"2025-10-03T04:00:00Z","v":284248,"vw":28.983278},{"c":28.87,"h":29.53,"l":28.17,"n":6655,"o":28.63,"t":"2025-10-06T04:00:00Z","v":235933,"vw":28.930411},{"c":30.33,"h":30.61,"l":28.7362,"n":9372,"o":28.96,"t":"2025-10-07T04:00:00Z","v":420865,"vw":30.098313},{"c":30.73,"h":31.12,"l":30.22,"n":7739,"o":30.4,"t":"2025-10-08T04:00:00Z","v":287891,"vw":30.732846},{"c":30.42,"h":31.18,"l":30.225,"n":6163,"o":30.84,"t":"2025-10-09T04:00:00Z","v":234782,"vw":30.609433},{"c":29.11,"h":30.745,"l":29.055,"n":7121,"o":30.64,"t":"2025-10-10T04:00:00Z","v":238991,"vw":29.519976},{"c":29.32,"h":29.74,"l":28.886,"n":5112,"o":29.26,"t":"2025-10-13T04:00:00Z","v":186687,"vw":29.299318},{"c":29.65,"h":29.67,"l":28.81,"n":5095,"o":28.81,"t":"2025-10-14T04:00:00Z","v":209755,"vw":29.560407},{"c":30.48,"h":30.49,"l":29.55,"n":7533,"o":29.71,"t":"2025-10-15T04:00:00Z","v":349744,"vw":30.312126},{"c":31.79,"h":31.86,"l":30.025,"n":10322,"o":30.67,"t":"2025-10-16T04:00:00Z","v":404354,"vw":31.4643},{"c":32.01,"h":32.47,"l":31.24,"n":8780,"o":31.49,"t":"2025-10-17T04:00:00Z","v":425309,"vw":31.902448},{"c":32.99,"h":33.14,"l":32.24,"n":6681,"o":32.42,"t":"2025-10-20T04:00:00Z","v":319172,"vw":32.874962},{"c":33.17,"h":33.29,"l":32.54,"n":6346,"o":33.1,"t":"2025-10-21T04:00:00Z","v":265004,"vw":33.009746},{"c":33.1,"h":33.39,"l":32.58,"n":8392,"o":33.17,"t":"2025-10-22T04:00:00Z","v":327202,"vw":33.007486},{"c":33.16,"h":33.46,"l":32.49,"n":7604,"o":32.73,"t":"2025-10-23T04:00:00Z","v":257743,"vw":33.064855},{"c":33.3,"h":33.96,"l":33.145,"n":6057,"o":33.59,"t":"2025-10-24T04:00:00Z","v":219414,"vw":33.44843},{"c":33.05,"h":33.79,"l":32.55,"n":7082,"o":33.15,"t":"2025-10-27T04:00:00Z","v":235992,"vw":33.127979},{"c":33.89,"h":34.8,"l":32.19,"n":11538,"o":33.15,"t":"2025-10-28T04:00:00Z","v":558341,"vw":34.081109},{"c":33.25,"h":34.22,"l":32.55,"n":8136,"o":33.7,"t":"2025-10-29T04:00:00Z","v":356938,"vw":33.360188},{"c":31.81,"h":33.33,"l":31.745,"n":8802,"o":32.84,"t":"2025-10-30T04:00:00Z","v":375379,"vw":32.181247},{"c":31.21,"h":31.78,"l":30.835,"n":6782,"o":31.37,"t":"2025-10-31T04:00:00Z","v":308658,"vw":31.305695},{"c":32.99,"h":33.65,"l":31.8,"n":12279,"o":32.51,"t":"2025-11-03T05:00:00Z","v":642965,"vw":32.965888},{"c":33.1,"h":33.9,"l":32.74,"n":10594,"o":32.74,"t":"2025-11-04T05:00:00Z","v":707810,"vw":33.355476},{"c":33.24,"h":33.615,"l":32.19,"n":8267,"o":32.95,"t":"2025-11-05T05:00:00Z","v":320602,"vw":33.090225},{"c":33.36,"h":34.18,"l":32.85,"n":11660,"o":33.19,"t":"2025-11-06T05:00:00Z","v":751760,"vw":33.342862},{"c":25.535,"h":31,"l":25.535,"n":21934,"o":31,"t":"2025-11-07T05:00:00Z","v":1204101,"vw":27.593225},{"c":22.43,"h":25.596,"l":22.04,"n":20974,"o":25.55,"t":"2025-11-10T05:00:00Z","v":1054685,"vw":22.962861},{"c":23.8,"h":24.04,"l":22.0501,"n":14979,"o":22.5,"t":"2025-11-11T05:00:00Z","v":712499,"vw":23.58232},{"c":23.56,"h":24.5,"l":23.3155,"n":14016,"o":23.76,"t":"2025-11-12T05:00:00Z","v":832978,"vw":23.741372},{"c":21.91,"h":23.6,"l":21.86,"n":15880,"o":23.42,"t":"2025-11-13T05:00:00Z","v":697111,"vw":22.390993},{"c":21.53,"h":21.84,"l":20.78,"n":10080,"o":21.76,"t":"2025-11-14T05:00:00Z","v":532617,"vw":21.367796},{"c":21.03,"h":21.775,"l":21.02,"n":8492,"o":21.5,"t":"2025-11-17T05:00:00Z","v":397191,"vw":21.232756},{"c":21.38,"h":21.74,"l":20.8,"n":11442,"o":20.98,"t":"2025-11-18T05:00:00Z","v":642056,"vw":21.395293},{"c":22.03,"h":22.12,"l":20.72,"n":11884,"o":21.36,"t":"2025-11-19T05:00:00Z","v":751374,"vw":21.48686},{"c":20.34,"h":22.56,"l":20.301,"n":9291,"o":22.26,"t":"2025-11-20T05:00:00Z","v":592320,"vw":20.888039},{"c":22.5,"h":22.655,"l":20.12,"n":11831,"o":20.31,"t":"2025-11-21T05:00:00Z","v":817532,"vw":21.950229},{"c":22.6,"h":23.16,"l":21.78,"n":9966,"o":21.96,"t":"2025-11-24T05:00:00Z","v":662065,"vw":22.687792},{"c":23.22,"h":23.605,"l":22.81,"n":7370,"o":22.84,"t":"2025-11-25T05:00:00Z","v":419068,"vw":23.198786},{"c":23.05,"h":23.65,"l":22.97,"n":7336,"o":23.23,"t":"2025-11-26T05:00:00Z","v":404245,"vw":23.115672},{"c":23.04,"h":23.2983,"l":22.86,"n":3117,"o":23.1,"t":"2025-11-28T05:00:00Z","v":204409,"vw":23.054376},{"c":23.18,"h":23.6699,"l":22.69,"n":8400,"o":22.86,"t":"2025-12-01T05:00:00Z","v":441856,"vw":23.297515},{"c":22.82,"h":23.59,"l":22.62,"n":10245,"o":23.39,"t":"2025-12-02T05:00:00Z","v":526124,"vw":22.943229},{"c":23.02,"h":23.315,"l":22.74,"n":6686,"o":22.87,"t":"2025-12-03T05:00:00Z","v":368222,"vw":23.03491},{"c":22.79,"h":23.11,"l":22.45,"n":6258,"o":22.88,"t":"2025-12-04T05:00:00Z","v":259430,"vw":22.733714},{"c":22.07,"h":23.23,"l":21.75,"n":7997,"o":22.89,"t":"2025-12-05T05:00:00Z","v":448362,"vw":22.082828},{"c":22,"h":22.47,"l":21.875,"n":8881,"o":22.25,"t":"2025-12-08T05:00:00Z","v":362346,"vw":22.004034},{"c":21.35,"h":22.21,"l":21.23,"n":8512,"o":22.09,"t":"2025-12-09T05:00:00Z","v":388366,"vw":21.594175},{"c":21.16,"h":21.7,"l":20.64,"n":9325,"o":21.2,"t":"2025-12-10T05:00:00Z","v":535262,"vw":21.117356},{"c":22.46,"h":22.66,"l":21.31,"n":10855,"o":21.31,"t":"2025-12-11T05:00:00Z","v":601001,"vw":22.25299},{"c":23.47,"h":23.99,"l":22.63,"n":13042,"o":22.77,"t":"2025-12-12T05:00:00Z","v":850111,"vw":23.57944},{"c":22.3,"h":23.39,"l":22.13,"n":11938,"o":23.39,"t":"2025-12-15T05:00:00Z","v":709143,"vw":22.426224},{"c":22.31,"h":22.43,"l":21.975,"n":8720,"o":22.29,"t":"2025-12-16T05:00:00Z","v":551153,"vw":22.280552},{"c":22.64,"h":23.025,"l":22.21,"n":8505,"o":22.31,"t":"2025-12-17T05:00:00Z","v":563761,"vw":22.642971},{"c":23.21,"h":23.42,"l":22.71,"n":7860,"o":22.81,"t":"2025-12-18T05:00:00Z","v":633162,"vw":23.169958},{"c":23.87,"h":24.585,"l":22.9853,"n":8134,"o":23.17,"t":"2025-12-19T05:00:00Z","v":1780509,"vw":23.885469},{"c":24.01,"h":24.535,"l":23.4924,"n":9710,"o":23.69,"t":"2025-12-22T05:00:00Z","v":463732,"vw":24.067851},{"c":24.44,"h":24.45,"l":23.57,"n":6788,"o":23.93,"t":"2025-12-23T05:00:00Z","v":355339,"vw":24.199972},{"c":25.12,"h":25.48,"l":24.44,"n":4514,"o":24.44,"t":"2025-12-24T05:00:00Z","v":251321,"vw":25.097121},{"c":25.41,"h":25.46,"l":24.69,"n":7108,"o":25.1,"t":"2025-12-26T05:00:00Z","v":281686,"vw":25.177341},{"c":25.18,"h":25.535,"l":24.86,"n":7928,"o":25.3,"t":"2025-12-29T05:00:00Z","v":302022,"vw":25.094235},{"c":24.97,"h":25.34,"l":24.94,"n":5662,"o":25.16,"t":"2025-12-30T05:00:00Z","v":415394,"vw":25.038892},{"c":24.81,"h":25,"l":24.47,"n":7059,"o":24.89,"t":"2025-12-31T05:00:00Z","v":405609,"vw":24.756316},{"c":25.22,"h":25.5,"l":24.6575,"n":10521,"o":25.33,"t":"2026-01-02T05:00:00Z","v":602937,"vw":25.135532},{"c":27.4,"h":27.47,"l":25.01,"n":10541,"o":25.19,"t":"2026-01-05T05:00:00Z","v":578348,"vw":26.714843},{"c":27.99,"h":28.49,"l":26.7901,"n":13041,"o":27.27,"t":"2026-01-06T05:00:00Z","v":646869,"vw":28.042144},{"c":28.18,"h":28.25,"l":26.81,"n":11324,"o":27.9,"t":"2026-01-07T05:00:00Z","v":711309,"vw":27.837132},{"c":28.22,"h":28.98,"l":27.87,"n":9496,"o":28.22,"t":"2026-01-08T05:00:00Z","v":379650,"vw":28.323303},{"c":28.43,"h":28.9,"l":27.7,"n":7054,"o":28.46,"t":"2026-01-09T05:00:00Z","v":283091,"vw":28.275333},{"c":29.21,"h":29.33,"l":27.55,"n":8564,"o":28.28,"t":"2026-01-12T05:00:00Z","v":404400,"vw":28.655871},{"c":27.12,"h":29.3,"l":27.12,"n":10858,"o":29.3,"t":"2026-01-13T05:00:00Z","v":655730,"vw":27.680189},{"c":25.68,"h":27.14,"l":25.52,"n":10054,"o":26.95,"t":"2026-01-14T05:00:00Z","v":382896,"vw":25.897014},{"c":27.38,"h":27.8,"l":25.63,"n":7307,"o":25.85,"t":"2026-01-15T05:00:00Z","v":251637,"vw":27.15828},{"c":26.95,"h":27.38,"l":26.76,"n":7769,"o":27.38,"t":"2026-01-16T05:00:00Z","v":454294,"vw":27.05224},{"c":26.21,"h":26.945,"l":26.06,"n":7098,"o":26.34,"t":"2026-01-20T05:00:00Z","v":371376,"vw":26.373442},{"c":26.68,"h":27.22,"l":26.13,"n":6734,"o":26.49,"t":"2026-01-21T05:00:00Z","v":291244,"vw":26.653348},{"c":27.6,"h":28.75,"l":26.85,"n":8757,"o":26.86,"t":"2026-01-22T05:00:00Z","v":521347,"vw":27.899983},{"c":27.16,"h":28.19,"l":26.98,"n":6649,"o":27.7,"t":"2026-01-23T05:00:00Z","v":318281,"vw":27.407913},{"c":27.22,"h":27.48,"l":26.73,"n":7635,"o":27.16,"t":"2026-01-26T05:00:00Z","v":342181,"vw":27.161718},{"c":21.48,"h":25.575,"l":20.5,"n":28211,"o":25.41,"t":"2026-01-27T05:00:00Z","v":1839685,"vw":21.843504},{"c":22,"h":22.98,"l":21.8701,"n":15749,"o":22.01,"t":"2026-01-28T05:00:00Z","v":823865,"vw":22.286227},{"c":22.41,"h":22.849,"l":22,"n":10315,"o":22,"t":"2026-01-29T05:00:00Z","v":500225,"vw":22.452218},{"c":22.74,"h":23.34,"l":22.015,"n":11451,"o":22.39,"t":"2026-01-30T05:00:00Z","v":773893,"vw":22.777439},{"c":22.32,"h":22.89,"l":21.75,"n":10918,"o":22.41,"t":"2026-02-02T05:00:00Z","v":620294,"vw":22.212815},{"c":21.28,"h":22.965,"l":20.92,"n":10131,"o":22.12,"t":"2026-02-03T05:00:00Z","v":524905,"vw":21.45944},{"c":22.03,"h":22.51,"l":21.26,"n":14092,"o":21.41,"t":"2026-02-04T05:00:00Z","v":599785,"vw":21.982281},{"c":21.71,"h":22.62,"l":21.62,"n":9683,"o":22,"t":"2026-02-05T05:00:00Z","v":425803,"vw":21.88614},{"c":21.1,"h":22.14,"l":20.795,"n":12885,"o":21.73,"t":"2026-02-06T05:00:00Z","v":954280,"vw":21.138494},{"c":18.59,"h":21.205,"l":18.56,"n":13728,"o":21.05,"t":"2026-02-09T05:00:00Z","v":779114,"vw":19.154323},{"c":19.27,"h":19.96,"l":18.43,"n":14633,"o":18.54,"t":"2026-02-10T05:00:00Z","v":721271,"vw":19.360469},{"c":19.03,"h":19.6,"l":18.62,"n":7236,"o":19.23,"t":"2026-02-11T05:00:00Z","v":633764,"vw":19.03016},{"c":18.16,"h":19.67,"l":18.08,"n":9407,"o":19.26,"t":"2026-02-12T05:00:00Z","v":541816,"vw":18.460612},{"c":18.78,"h":18.97,"l":18.36,"n":6456,"o":18.47,"t":"2026-02-13T05:00:00Z","v":314660,"vw":18.763881},{"c":19.22,"h":19.35,"l":18.59,"n":6220,"o":18.87,"t":"2026-02-17T05:00:00Z","v":294968,"vw":19.133529},{"c":19.45,"h":19.955,"l":19.1,"n":10060,"o":19.1,"t":"2026-02-18T05:00:00Z","v":543714,"vw":19.634994},{"c":19.77,"h":19.825,"l":18.7441,"n":7442,"o":19.37,"t":"2026-02-19T05:00:00Z","v":298482,"vw":19.529084},{"c":19.86,"h":20.035,"l":19.18,"n":6217,"o":19.97,"t":"2026-02-20T05:00:00Z","v":280031,"vw":19.726642},{"c":19.82,"h":20.25,"l":19.56,"n":9333,"o":19.85,"t":"2026-02-23T05:00:00Z","v":577221,"vw":19.873182},{"c":19.22,"h":19.87,"l":18.9006,"n":6102,"o":19.87,"t":"2026-02-24T05:00:00Z","v":330392,"vw":19.21914},{"c":19.95,"h":20.18,"l":19.315,"n":7117,"o":19.59,"t":"2026-02-25T05:00:00Z","v":377656,"vw":19.880691},{"c":20.91,"h":21.02,"l":19.84,"n":7483,"o":19.99,"t":"2026-02-26T05:00:00Z","v":328283,"vw":20.772857},{"c":20.33,"h":21.5499,"l":20.27,"n":11506,"o":20.53,"t":"2026-02-27T05:00:00Z","v":566621,"vw":20.595637},{"c":26.32,"h":26.535,"l":23.99,"n":30748,"o":24.04,"t":"2026-03-02T05:00:00Z","v":2436792,"vw":25.587606},{"c":24.51,"h":25.81,"l":22.76,"n":19105,"o":25.81,"t":"2026-03-03T05:00:00Z","v":856488,"vw":24.235112},{"c":25.59,"h":26.63,"l":24.5001,"n":13776,"o":25.3,"t":"2026-03-04T05:00:00Z","v":721085,"vw":25.928462},{"c":25.07,"h":26.1,"l":24.49,"n":9415,"o":25.57,"t":"2026-03-05T05:00:00Z","v":410417,"vw":25.012991},{"c":24.91,"h":25.04,"l":23.95,"n":10607,"o":24.73,"t":"2026-03-06T05:00:00Z","v":413072,"vw":24.716314},{"c":24.72,"h":25.34,"l":23.76,"n":11337,"o":24.49,"t":"2026-03-09T04:00:00Z","v":493173,"vw":24.577459},{"c":23.44,"h":24.955,"l":22.895,"n":10243,"o":24.7,"t":"2026-03-10T04:00:00Z","v":417597,"vw":23.455141},{"c":24.19,"h":24.19,"l":22.99,"n":10992,"o":23.4,"t":"2026-03-11T04:00:00Z","v":448424,"vw":23.816907},{"c":23.25,"h":24.49,"l":23.085,"n":10189,"o":23.77,"t":"2026-03-12T04:00:00Z","v":533490,"vw":23.520065},{"c":24.26,"h":24.85,"l":23.7,"n":10719,"o":23.91,"t":"2026-03-13T04:00:00Z","v":499954,"vw":24.223123},{"c":24.6,"h":25.15,"l":23.92,"n":7483,"o":24.52,"t":"2026-03-16T04:00:00Z","v":328950,"vw":24.72014},{"c":24.8,"h":25.29,"l":24.51,"n":8088,"o":24.6,"t":"2026-03-17T04:00:00Z","v":386419,"vw":24.855044},{"c":24.49,"h":24.845,"l":24.045,"n":7676,"o":24.59,"t":"2026-03-18T04:00:00Z","v":349830,"vw":24.473261},{"c":24.18,"h":24.9,"l":23.59,"n":10596,"o":24.49,"t":"2026-03-19T04:00:00Z","v":287611,"vw":24.177956},{"c":24.23,"h":24.595,"l":23.63,"n":39099,"o":24.29,"t":"2026-03-20T04:00:00Z","v":920473,"vw":24.205154},{"c":23.81,"h":25.405,"l":23.765,"n":9048,"o":24.7,"t":"2026-03-23T04:00:00Z","v":436551,"vw":24.329719},{"c":24.02,"h":24.17,"l":23,"n":6917,"o":23.5,"t":"2026-03-24T04:00:00Z","v":335166,"vw":23.801278},{"c":24.48,"h":24.72,"l":23.58,"n":7647,"o":24.32,"t":"2026-03-25T04:00:00Z","v":267533,"vw":24.363292},{"c":24.27,"h":24.8,"l":23.88,"n":8921,"o":24.34,"t":"2026-03-26T04:00:00Z","v":417660,"vw":24.222082},{"c":24.19,"h":24.485,"l":23.75,"n":7800,"o":24.2,"t":"2026-03-27T04:00:00Z","v":333367,"vw":24.165054},{"c":24.34,"h":24.5,"l":23.76,"n":8009,"o":24.4,"t":"2026-03-30T04:00:00Z","v":382331,"vw":24.219197},{"c":24.52,"h":24.885,"l":23.96,"n":7784,"o":24.37,"t":"2026-03-31T04:00:00Z","v":402932,"vw":24.45742},{"c":24.51,"h":25.16,"l":24.35,"n":8703,"o":24.59,"t":"2026-04-01T04:00:00Z","v":285505,"vw":24.6588},{"c":25.05,"h":25.12,"l":23.75,"n":7208,"o":24.1,"t":"2026-04-02T04:00:00Z","v":302678,"vw":24.71536},{"c":26,"h":26.39,"l":24.87,"n":8477,"o":25.04,"t":"2026-04-06T04:00:00Z","v":454083,"vw":25.935624},{"c":27.75,"h":28.08,"l":26.71,"n":9556,"o":26.8,"t":"2026-04-07T04:00:00Z","v":642491,"vw":27.607442},{"c":27.41,"h":28.5699,"l":27.2701,"n":8761,"o":28.37,"t":"2026-04-08T04:00:00Z","v":477479,"vw":27.874903},{"c":28.23,"h":28.46,"l":26.915,"n":6745,"o":27.28,"t":"2026-04-09T04:00:00Z","v":300616,"vw":28.014251},{"c":27.63,"h":28.425,"l":27.37,"n":7327,"o":28.33,"t":"2026-04-10T04:00:00Z","v":275297,"vw":27.688363},{"c":28.88,"h":28.97,"l":27.295,"n":7551,"o":27.5,"t":"2026-04-13T04:00:00Z","v":391517,"vw":28.422608},{"c":29.07,"h":29.97,"l":28.85,"n":7314,"o":28.88,"t":"2026-04-14T04:00:00Z","v":343438,"vw":29.302574},{"c":29.23,"h":29.75,"l":28.64,"n":7103,"o":29.45,"t":"2026-04-15T04:00:00Z","v":291858,"vw":29.12934},{"c":30.6,"h":30.695,"l":29.0001,"n":9986,"o":29.25,"t":"2026-04-16T04:00:00Z","v":582391,"vw":30.214173},{"c":31.5,"h":32,"l":30.4935,"n":13122,"o":30.97,"t":"2026-04-17T04:00:00Z","v":840635,"vw":31.515539},{"c":31.45,"h":32.01,"l":30.5,"n":9332,"o":31.32,"t":"2026-04-20T04:00:00Z","v":579045,"vw":31.114062},{"c":32.55,"h":33,"l":31.66,"n":11470,"o":32,"t":"2026-04-21T04:00:00Z","v":678788,"vw":32.484115},{"c":33.7,"h":33.74,"l":32.49,"n":8450,"o":33,"t":"2026-04-22T04:00:00Z","v":419082,"vw":33.40096},{"c":32.93,"h":34.385,"l":32.63,"n":8072,"o":32.905,"t":"2026-04-23T04:00:00Z","v":428600,"vw":33.02785},{"c":33.72,"h":33.775,"l":32.11,"n":7646,"o":32.65,"t":"2026-04-24T04:00:00Z","v":444729,"vw":33.270422},{"c":34.01,"h":34.86,"l":33.4506,"n":8138,"o":33.94,"t":"2026-04-27T04:00:00Z","v":354303,"vw":34.193179},{"c":34.89,"h":34.94,"l":33.57,"n":10204,"o":34.01,"t":"2026-04-28T04:00:00Z","v":601475,"vw":34.498315},{"c":35.015,"h":35.375,"l":34.435,"n":9462,"o":34.9,"t":"2026-04-29T04:00:00Z","v":434412,"vw":34.9237},{"c":34.14,"h":35.1,"l":33.7301,"n":8856,"o":34.79,"t":"2026-04-30T04:00:00Z","v":330152,"vw":34.141802},{"c":34.89,"h":34.94,"l":33.42,"n":10197,"o":34.36,"t":"2026-05-01T04:00:00Z","v":543165,"vw":34.43488},{"c":34.98,"h":35.85,"l":34.185,"n":8700,"o":34.52,"t":"2026-05-04T04:00:00Z","v":457901,"vw":35.088457},{"c":35.19,"h":35.545,"l":34.685,"n":9959,"o":35,"t":"2026-05-05T04:00:00Z","v":519209,"vw":35.201172},{"c":35.25,"h":35.785,"l":34.57,"n":8521,"o":35.02,"t":"2026-05-06T04:00:00Z","v":359329,"vw":35.256871},{"c":36.08,"h":36.2,"l":35.13,"n":11213,"o":35.26,"t":"2026-05-07T04:00:00Z","v":614349,"vw":35.811827},{"c":39.3,"h":39.9,"l":35.53,"n":15442,"o":36.91,"t":"2026-05-08T04:00:00Z","v":930000,"vw":38.894233},{"c":37.97,"h":39.652,"l":37.08,"n":10082,"o":39.47,"t":"2026-05-11T04:00:00Z","v":561137,"vw":37.951738},{"c":39.01,"h":39.62,"l":36.76,"n":13486,"o":36.99,"t":"2026-05-12T04:00:00Z","v":601493,"vw":38.469242},{"c":39.76,"h":39.93,"l":37.9001,"n":12634,"o":38.55,"t":"2026-05-13T04:00:00Z","v":606806,"vw":39.523801},{"c":39.16,"h":39.8,"l":38.8147,"n":8464,"o":39.76,"t":"2026-05-14T04:00:00Z","v":367179,"vw":39.243233},{"c":38.26,"h":39.6,"l":37.77,"n":8184,"o":39,"t":"2026-05-15T04:00:00Z","v":373904,"vw":38.51663},{"c":38.98,"h":39.75,"l":38.25,"n":9437,"o":38.26,"t":"2026-05-18T04:00:00Z","v":491772,"vw":39.104302},{"c":39.3,"h":39.67,"l":38.98,"n":7975,"o":39.01,"t":"2026-05-19T04:00:00Z","v":314079,"vw":39.319103},{"c":38.76,"h":39.8699,"l":37.92,"n":7502,"o":39.3,"t":"2026-05-20T04:00:00Z","v":327273,"vw":38.635704},{"c":37.38,"h":38.76,"l":36.95,"n":8536,"o":38.76,"t":"2026-05-21T04:00:00Z","v":427255,"vw":37.497245},{"c":37.85,"h":37.93,"l":37.27,"n":7500,"o":37.54,"t":"2026-05-22T04:00:00Z","v":376017,"vw":37.640153},{"c":38.54,"h":39.4799,"l":38.08,"n":10791,"o":38.98,"t":"2026-05-26T04:00:00Z","v":554730,"vw":38.632042},{"c":38.52,"h":39.045,"l":38.25,"n":7449,"o":38.79,"t":"2026-05-27T04:00:00Z","v":347138,"vw":38.636589},{"c":38.33,"h":38.98,"l":38.23,"n":8403,"o":38.5,"t":"2026-05-28T04:00:00Z","v":320638,"vw":38.551175},{"c":37.62,"h":38.45,"l":37.5,"n":7636,"o":38.3,"t":"2026-05-29T04:00:00Z","v":388232,"vw":37.75664},{"c":37.76,"h":39.09,"l":37.4,"n":10156,"o":37.53,"t":"2026-06-01T04:00:00Z","v":413855,"vw":37.943475},{"c":36.91,"h":38.255,"l":36.69,"n":9526,"o":37.62,"t":"2026-06-02T04:00:00Z","v":408851,"vw":37.095634},{"c":36.7,"h":36.98,"l":36.12,"n":8482,"o":36.91,"t":"2026-06-03T04:00:00Z","v":338346,"vw":36.61369},{"c":37.85,"h":38.52,"l":37.2,"n":11281,"o":37.2,"t":"2026-06-04T04:00:00Z","v":547802,"vw":37.932829},{"c":37.99,"h":38.76,"l":37.73,"n":11284,"o":38.22,"t":"2026-06-05T04:00:00Z","v":632869,"vw":38.203217},{"c":38.39,"h":38.96,"l":37.56,"n":10008,"o":37.99,"t":"2026-06-08T04:00:00Z","v":434484,"vw":38.351265},{"c":38.29,"h":39.3,"l":36.89,"n":10908,"o":38.62,"t":"2026-06-09T04:00:00Z","v":474967,"vw":37.810127},{"c":38.73,"h":38.96,"l":35.995,"n":13636,"o":38.47,"t":"2026-06-10T04:00:00Z","v":903734,"vw":37.93246},{"c":39.85,"h":40.13,"l":38.74,"n":11639,"o":39,"t":"2026-06-11T04:00:00Z","v":745671,"vw":39.686857},{"c":38.62,"h":40.05,"l":38.25,"n":10512,"o":39.85,"t":"2026-06-12T04:00:00Z","v":520037,"vw":39.087095},{"c":38.38,"h":38.635,"l":37.27,"n":10059,"o":38.4,"t":"2026-06-15T04:00:00Z","v":452331,"vw":37.943306},{"c":38.38,"h":38.97,"l":38.05,"n":7022,"o":38.64,"t":"2026-06-16T04:00:00Z","v":448422,"vw":38.418352},{"c":38.16,"h":38.865,"l":37.75,"n":7236,"o":38.27,"t":"2026-06-17T04:00:00Z","v":429433,"vw":38.201115},{"c":39.17,"h":39.34,"l":38.42,"n":8133,"o":38.89,"t":"2026-06-18T04:00:00Z","v":936319,"vw":39.110836},{"c":39.59,"h":40.5796,"l":39.38,"n":8996,"o":39.5,"t":"2026-06-22T04:00:00Z","v":635775,"vw":39.75624},{"c":41.2,"h":41.35,"l":39.49,"n":11582,"o":39.56,"t":"2026-06-23T04:00:00Z","v":737109,"vw":40.858634},{"c":42.27,"h":42.57,"l":41.125,"n":14157,"o":41.55,"t":"2026-06-24T04:00:00Z","v":952019,"vw":42.064885},{"c":43.5,"h":43.74,"l":41.82,"n":11347,"o":42.675,"t":"2026-06-25T04:00:00Z","v":684165,"vw":43.183407},{"c":44.51,"h":44.59,"l":42.5,"n":12500,"o":42.9,"t":"2026-06-26T04:00:00Z","v":1964660,"vw":44.425586},{"c":45.03,"h":45.08,"l":43.55,"n":13962,"o":44.71,"t":"2026-06-29T04:00:00Z","v":714739,"vw":44.6375},{"c":46.41,"h":47.11,"l":44.875,"n":20182,"o":45.03,"t":"2026-06-30T04:00:00Z","v":1274201,"vw":46.39878},{"c":49.81,"h":50.61,"l":46.82,"n":22275,"o":46.82,"t":"2026-07-01T04:00:00Z","v":1701139,"vw":49.941548},{"c":49.17,"h":51.6,"l":48.7037,"n":15737,"o":49.42,"t":"2026-07-02T04:00:00Z","v":1051998,"vw":50.109823},{"c":46.91,"h":50,"l":46.84,"n":14142,"o":49.04,"t":"2026-07-06T04:00:00Z","v":636704,"vw":47.723167},{"c":47.04,"h":47.515,"l":45.69,"n":12148,"o":46.9,"t":"2026-07-07T04:00:00Z","v":538171,"vw":46.83997},{"c":46.28,"h":47.525,"l":46.21,"n":10141,"o":46.7,"t":"2026-07-08T04:00:00Z","v":470914,"vw":46.549931},{"c":46.81,"h":47.07,"l":44.93,"n":12890,"o":46.09,"t":"2026-07-09T04:00:00Z","v":609550,"vw":46.102794},{"c":46.875,"h":48.49,"l":45.5,"n":8939,"o":47.06,"t":"2026-07-10T04:00:00Z","v":350217,"vw":46.504991},{"c":47.64,"h":48.42,"l":46.87,"n":9735,"o":46.87,"t":"2026-07-13T04:00:00Z","v":354689,"vw":47.769446},{"c":49,"h":49.98,"l":47.5,"n":12478,"o":48.735,"t":"2026-07-14T04:00:00Z","v":652691,"vw":49.043702},{"c":47.04,"h":49.085,"l":46.1,"n":11908,"o":48.82,"t":"2026-07-15T04:00:00Z","v":571506,"vw":47.077241},{"c":45.1,"h":48.38,"l":45.05,"n":9474,"o":47.65,"t":"2026-07-16T04:00:00Z","v":520297,"vw":46.091423},{"c":44.94,"h":45,"l":43.05,"n":12865,"o":44.43,"t":"2026-07-17T04:00:00Z","v":709572,"vw":44.3144},{"c":44.55,"h":45.8,"l":43.96,"n":11471,"o":45.8,"t":"2026-07-20T04:00:00Z","v":578941,"vw":44.857857},{"c":45.46,"h":45.72,"l":44.25,"n":9896,"o":44.27,"t":"2026-07-21T04:00:00Z","v":443106,"vw":45.214293},{"c":41.94,"h":45.145,"l":41.835,"n":10365,"o":44.93,"t":"2026-07-22T04:00:00Z","v":574991,"vw":42.745592},{"c":40.99,"h":41.83,"l":38.95,"n":14321,"o":41.62,"t":"2026-07-23T04:00:00Z","v":872273,"vw":40.532593},{"c":40.31,"h":42.14,"l":40.15,"n":10122,"o":40.89,"t":"2026-07-24T04:00:00Z","v":441699,"vw":40.739859},{"c":38.19,"h":40.03,"l":37.94,"n":10819,"o":39.83,"t":"2026-07-27T04:00:00Z","v":598779,"vw":38.595501},{"c":37.97,"h":38.51,"l":35.79,"n":12267,"o":38.11,"t":"2026-07-28T04:00:00Z","v":647083,"vw":37.42722},{"c":36.51,"h":38.19,"l":36.255,"n":10555,"o":37.84,"t":"2026-07-29T04:00:00Z","v":500760,"vw":36.698305},{"c":36.68,"h":37.09,"l":35.8,"n":8905,"o":36.51,"t":"2026-07-30T04:00:00Z","v":441876,"vw":36.590283},{"c":35.56,"h":36.6,"l":34.5692,"n":10015,"o":36.3,"t":"2026-07-31T04:00:00Z","v":632361,"vw":35.559462},{"c":35.91,"h":36.42,"l":35.52,"n":8746,"o":35.52,"t":"2026-08-03T04:00:00Z","v":526928,"vw":35.964909},{"c":35.67,"h":35.91,"l":34.895,"n":10328,"o":35.72,"t":"2026-08-04T04:00:00Z","v":400279,"vw":35.615616},{"c":35.83,"h":36.53,"l":34.58,"n":11159,"o":35.32,"t":"2026-08-05T04:00:00Z","v":512553,"vw":35.862046},{"c":34.13,"h":35.87,"l":33.92,"n":12461,"o":35.82,"t":"2026-08-06T04:00:00Z","v":665286,"vw":34.30887},{"c":35.76,"h":36.605,"l":34.4788,"n":15869,"o":34.54,"t":"2026-08-07T04:00:00Z","v":909806,"vw":35.6923},{"c":37.47,"h":37.87,"l":36.12,"n":10656,"o":36.12,"t":"2026-08-10T04:00:00Z","v":621128,"vw":37.327658},{"c":34.48,"h":38.35,"l":34.112,"n":11838,"o":37.9,"t":"2026-08-11T04:00:00Z","v":584503,"vw":35.003653},{"c":35.79,"h":36.05,"l":34.41,"n":8535,"o":34.56,"t":"2026-08-12T04:00:00Z","v":645641,"vw":35.56463},{"c":37.79,"h":38,"l":36.2,"n":9366,"o":36.2,"t":"2026-08-13T04:00:00Z","v":352451,"vw":37.371617},{"c":40.81,"h":40.895,"l":37.69,"n":14007,"o":37.69,"t":"2026-08-14T04:00:00Z","v":539538,"vw":40.168239},{"c":39.75,"h":40.656,"l":38.72,"n":11896,"o":40.41,"t":"2026-08-17T04:00:00Z","v":493427,"vw":39.463636},{"c":39.16,"h":40.545,"l":38.76,"n":8286,"o":39.73,"t":"2026-08-18T04:00:00Z","v":357998,"vw":39.32779},{"c":39.4,"h":41,"l":39.13,"n":6535,"o":39.71,"t":"2026-08-19T04:00:00Z","v":384538,"vw":39.589119},{"c":38.74,"h":39.89,"l":38.52,"n":7274,"o":39.12,"t":"2026-08-20T04:00:00Z","v":211837,"vw":38.904543},{"c":39.35,"h":39.44,"l":38.43,"n":8316,"o":38.9,"t":"2026-08-21T04:00:00Z","v":395165,"vw":39.100336},{"c":38.11,"h":39.8545,"l":37.9,"n":9482,"o":39.18,"t":"2026-08-24T04:00:00Z","v":371405,"vw":38.392941},{"c":37.61,"h":38.11,"l":36.6001,"n":9287,"o":38.11,"t":"2026-08-25T04:00:00Z","v":362759,"vw":37.401471},{"c":38.61,"h":39.36,"l":37.07,"n":7089,"o":37.64,"t":"2026-08-26T04:00:00Z","v":281156,"vw":38.728441},{"c":38.41,"h":38.59,"l":37.5311,"n":6729,"o":38.27,"t":"2026-08-27T04:00:00Z","v":281218,"vw":38.278238},{"c":37.96,"h":38.68,"l":37.66,"n":7757,"o":38.46,"t":"2026-08-28T04:00:00Z","v":368707,"vw":38.080954},{"c":38.11,"h":38.61,"l":37.505,"n":5448,"o":37.63,"t":"2026-08-31T04:00:00Z","v":235256,"vw":38.090007},{"c":38.6,"h":39.39,"l":37.69,"n":8535,"o":38.04,"t":"2026-09-01T04:00:00Z","v":301298,"vw":38.611342},{"c":38.57,"h":39.235,"l":38.44,"n":7837,"o":38.71,"t":"2026-09-02T04:00:00Z","v":305514,"vw":38.673065},{"c":37.83,"h":38.945,"l":37.53,"n":6606,"o":38.8,"t":"2026-09-03T04:00:00Z","v":380274,"vw":37.906715},{"c":38.47,"h":39.24,"l":37.2182,"n":6841,"o":37.65,"t":"2026-09-04T04:00:00Z","v":241984,"vw":38.239576},{"c":38.1,"h":38.28,"l":37.24,"n":7860,"o":38.195,"t":"2026-09-08T04:00:00Z","v":305014,"vw":37.970745},{"c":38.06,"h":38.2,"l":36.66,"n":7086,"o":37.87,"t":"2026-09-09T04:00:00Z","v":197101,"vw":37.915072},{"c":38.03,"h":39.4,"l":37.48,"n":9088,"o":38.06,"t":"2026-09-10T04:00:00Z","v":264211,"vw":38.146492},{"c":37.98,"h":38.88,"l":37.585,"n":7302,"o":38.45,"t":"2026-09-11T04:00:00Z","v":191730,"vw":37.984403},{"c":39.6,"h":39.95,"l":38.21,"n":8275,"o":38.21,"t":"2026-09-14T04:00:00Z","v":321288,"vw":39.537636},{"c":38.35,"h":39.7,"l":38,"n":6511,"o":39.7,"t":"2026-09-15T04:00:00Z","v":314357,"vw":38.434083},{"c":37.7,"h":39.52,"l":37.6,"n":6950,"o":38.35,"t":"2026-09-16T04:00:00Z","v":263485,"vw":38.064035},{"c":34.3,"h":38.1605,"l":34.17,"n":15653,"o":37.96,"t":"2026-09-17T04:00:00Z","v":1051622,"vw":35.437281},{"c":34.36,"h":35.215,"l":33.1401,"n":15284,"o":33.87,"t":"2026-09-18T04:00:00Z","v":1437981,"vw":34.1633},{"c":33.55,"h":34.44,"l":32.22,"n":11583,"o":34.4,"t":"2026-09-21T04:00:00Z","v":603533,"vw":33.224612},{"c":35.11,"h":35.515,"l":33.395,"n":9594,"o":34.11,"t":"2026-09-22T04:00:00Z","v":409504,"vw":34.864156},{"c":34.34,"h":34.46,"l":32.22,"n":8209,"o":33.08,"t":"2026-09-23T04:00:00Z","v":405171,"vw":33.728112},{"c":34.44,"h":34.535,"l":33.54,"n":8381,"o":34.32,"t":"2026-09-24T04:00:00Z","v":391478,"vw":34.261547},{"c":36.37,"h":36.41,"l":34.11,"n":7713,"o":34.46,"t":"2026-09-25T04:00:00Z","v":336627,"vw":35.894462},{"c":35.13,"h":36.83,"l":34.735,"n":7915,"o":36.29,"t":"2026-09-28T04:00:00Z","v":363577,"vw":35.43632},{"c":35.45,"h":35.66,"l":34.46,"n":6636,"o":35.09,"t":"2026-09-29T04:00:00Z","v":264280,"vw":35.21601},{"c":35.57,"h":35.97,"l":34.81,"n":5523,"o":35.49,"t":"2026-09-30T04:00:00Z","v":400597,"vw":35.485386},{"c":34.91,"h":35.68,"l":34.71,"n":7045,"o":35.61,"t":"2026-10-01T04:00:00Z","v":266896,"vw":35.021705},{"c":35.88,"h":36.39,"l":35.11,"n":7816,"o":35.53,"t":"2026-10-02T04:00:00Z","v":310380,"vw":35.861607},{"c":36.81,"h":37.06,"l":35.73,"n":10803,"o":35.73,"t":"2026-10-05T04:00:00Z","v":389942,"vw":36.699157},{"c":37,"h":37.7,"l":36.78,"n":6169,"o":37.115,"t":"2026-10-06T04:00:00Z","v":227161,"vw":37.119609},{"c":37.14,"h":37.66,"l":36.65,"n":5538,"o":36.65,"t":"2026-10-07T04:00:00Z","v":664302,"vw":37.152985},{"c":35.87,"h":36.96,"l":35.38,"n":7195,"o":36.81,"t":"2026-10-08T04:00:00Z","v":351080,"vw":36.037561},{"c":37.55,"h":37.7,"l":35.87,"n":6857,"o":35.87,"t":"2026-10-09T04:00:00Z","v":317070,"vw":37.316549},{"c":38.4,"h":38.55,"l":36.06,"n":6989,"o":37.72,"t":"2026-10-12T04:00:00Z","v":294570,"vw":38.202135},{"c":37.87,"h":39.87,"l":37.42,"n":7062,"o":38.98,"t":"2026-10-13T04:00:00Z","v":268189,"vw":38.092314},{"c":37.72,"h":38.58,"l":36.93,"n":7371,"o":37.32,"t":"2026-10-14T04:00:00Z","v":446108,"vw":37.587257},{"c":38.03,"h":39.005,"l":37.63,"n":5914,"o":38.01,"t":"2026-10-15T04:00:00Z","v":260536,"vw":38.290078},{"c":36.81,"h":38.17,"l":36.5282,"n":5576,"o":38.03,"t":"2026-10-16T04:00:00Z","v":240033,"vw":37.063558},{"c":36.9,"h":37.4,"l":36.17,"n":6055,"o":36.81,"t":"2026-10-19T04:00:00Z","v":300678,"vw":36.785508},{"c":38.58,"h":38.75,"l":37.12,"n":5843,"o":37.12,"t":"2026-10-20T04:00:00Z","v":252862,"vw":38.49058},{"c":37.35,"h":38.77,"l":37.2027,"n":5954,"o":38.74,"t":"2026-10-21T04:00:00Z","v":222934,"vw":37.517448},{"c":38.01,"h":38.47,"l":37.21,"n":5471,"o":37.47,"t":"2026-10-22T04:00:00Z","v":213904,"vw":37.92693}],"volatilityBars":[{"c":33.97,"h":34.185,"l":33.585,"n":96,"o":34.11,"t":"2026-09-22T13:30:00Z","v":9328,"vw":34.026257},{"c":33.995,"h":34.23,"l":33.395,"n":166,"o":33.77,"t":"2026-09-22T13:45:00Z","v":7870,"vw":33.979094},{"c":34.08,"h":34.13,"l":33.8,"n":244,"o":34,"t":"2026-09-22T14:00:00Z","v":7380,"vw":34.028375},{"c":33.74,"h":34.075,"l":33.74,"n":85,"o":34.075,"t":"2026-09-22T14:15:00Z","v":2290,"vw":33.925233},{"c":33.665,"h":33.73,"l":33.53,"n":117,"o":33.73,"t":"2026-09-22T14:30:00Z","v":5354,"vw":33.635513},{"c":33.77,"h":33.77,"l":33.71,"n":96,"o":33.74,"t":"2026-09-22T14:45:00Z","v":2857,"vw":33.747619},{"c":33.655,"h":33.775,"l":33.61,"n":278,"o":33.67,"t":"2026-09-22T15:00:00Z","v":8550,"vw":33.690927},{"c":33.58,"h":33.64,"l":33.57,"n":120,"o":33.59,"t":"2026-09-22T15:15:00Z","v":2925,"vw":33.596111},{"c":33.5,"h":33.54,"l":33.5,"n":68,"o":33.52,"t":"2026-09-22T15:30:00Z","v":1157,"vw":33.518682},{"c":33.57,"h":33.65,"l":33.57,"n":94,"o":33.57,"t":"2026-09-22T15:45:00Z","v":1812,"vw":33.63},{"c":33.86,"h":33.89,"l":33.8,"n":45,"o":33.8,"t":"2026-09-22T16:00:00Z","v":981,"vw":33.848872},{"c":33.87,"h":33.87,"l":33.74,"n":106,"o":33.77,"t":"2026-09-22T16:15:00Z","v":2495,"vw":33.818367},{"c":33.97,"h":33.97,"l":33.855,"n":73,"o":33.855,"t":"2026-09-22T16:30:00Z","v":1461,"vw":33.939286},{"c":34.055,"h":34.14,"l":34.02,"n":210,"o":34.055,"t":"2026-09-22T16:45:00Z","v":3763,"vw":34.076653},{"c":34.12,"h":34.12,"l":34.06,"n":143,"o":34.08,"t":"2026-09-22T17:00:00Z","v":2418,"vw":34.0825},{"c":34.2,"h":34.34,"l":34.09,"n":276,"o":34.17,"t":"2026-09-22T17:15:00Z","v":15323,"vw":34.262271},{"c":34.4,"h":34.4,"l":34.22,"n":114,"o":34.255,"t":"2026-09-22T17:30:00Z","v":1685,"vw":34.3105},{"c":34.53,"h":34.55,"l":34.35,"n":349,"o":34.42,"t":"2026-09-22T17:45:00Z","v":7133,"vw":34.43501},{"c":34.695,"h":34.695,"l":34.55,"n":221,"o":34.6,"t":"2026-09-22T18:00:00Z","v":4669,"vw":34.630873},{"c":34.58,"h":34.765,"l":34.53,"n":382,"o":34.695,"t":"2026-09-22T18:15:00Z","v":9133,"vw":34.64605},{"c":34.795,"h":34.815,"l":34.59,"n":385,"o":34.59,"t":"2026-09-22T18:30:00Z","v":8334,"vw":34.730881},{"c":34.75,"h":34.8,"l":34.68,"n":470,"o":34.77,"t":"2026-09-22T18:45:00Z","v":12809,"vw":34.730657},{"c":34.85,"h":34.85,"l":34.72,"n":351,"o":34.75,"t":"2026-09-22T19:00:00Z","v":9198,"vw":34.776976},{"c":35.155,"h":35.16,"l":34.82,"n":593,"o":34.855,"t":"2026-09-22T19:15:00Z","v":31512,"vw":35.030689},{"c":35.45,"h":35.515,"l":35.12,"n":754,"o":35.16,"t":"2026-09-22T19:30:00Z","v":31327,"vw":35.297546},{"c":35.07,"h":35.47,"l":35.01,"n":1613,"o":35.46,"t":"2026-09-22T19:45:00Z","v":70839,"vw":35.149651},{"c":35.11,"h":35.11,"l":35.11,"n":22,"o":35.11,"t":"2026-09-22T20:00:00Z","v":125831,"vw":35.11},{"c":32.5,"h":35.04,"l":32,"n":33,"o":35.04,"t":"2026-09-23T11:30:00Z","v":3608,"vw":33.212749},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-09-23T12:45:00Z","v":379,"vw":32.4},{"c":32.4,"h":32.4,"l":32.4,"n":1,"o":32.4,"t":"2026-09-23T13:00:00Z","v":100,"vw":32.4},{"c":32.995,"h":33.6,"l":32.995,"n":148,"o":33.08,"t":"2026-09-23T13:30:00Z","v":14616,"vw":33.160544},{"c":32.54,"h":32.87,"l":32.22,"n":398,"o":32.8,"t":"2026-09-23T13:45:00Z","v":24721,"vw":32.502184},{"c":33.375,"h":33.38,"l":32.425,"n":265,"o":32.515,"t":"2026-09-23T14:00:00Z","v":19748,"vw":33.073281},{"c":33.125,"h":33.52,"l":33.125,"n":142,"o":33.44,"t":"2026-09-23T14:15:00Z","v":6190,"vw":33.446371},{"c":33.335,"h":33.38,"l":33.23,"n":127,"o":33.29,"t":"2026-09-23T14:30:00Z","v":3953,"vw":33.30715},{"c":33.18,"h":33.5,"l":33.18,"n":129,"o":33.38,"t":"2026-09-23T14:45:00Z","v":3759,"vw":33.356236},{"c":32.8901,"h":33.175,"l":32.8901,"n":115,"o":33.175,"t":"2026-09-23T15:00:00Z","v":3321,"vw":33.003148},{"c":33.08,"h":33.11,"l":32.88,"n":122,"o":32.97,"t":"2026-09-23T15:15:00Z","v":4327,"vw":33.017281},{"c":33.16,"h":33.1825,"l":33.05,"n":177,"o":33.13,"t":"2026-09-23T15:30:00Z","v":4386,"vw":33.148125},{"c":33.07,"h":33.25,"l":33.07,"n":103,"o":33.09,"t":"2026-09-23T15:45:00Z","v":2507,"vw":33.184},{"c":33.055,"h":33.14,"l":32.77,"n":223,"o":33.06,"t":"2026-09-23T16:00:00Z","v":7935,"vw":32.964905},{"c":33.22,"h":33.22,"l":32.76,"n":150,"o":32.76,"t":"2026-09-23T16:15:00Z","v":15352,"vw":32.962647},{"c":33.33,"h":33.33,"l":33.19,"n":206,"o":33.24,"t":"2026-09-23T16:30:00Z","v":5657,"vw":33.253983},{"c":33.19,"h":33.33,"l":33.1,"n":255,"o":33.33,"t":"2026-09-23T16:45:00Z","v":9064,"vw":33.166839},{"c":33.2,"h":33.27,"l":33.05,"n":167,"o":33.185,"t":"2026-09-23T17:00:00Z","v":4888,"vw":33.177231},{"c":33.16,"h":33.28,"l":33.14,"n":196,"o":33.14,"t":"2026-09-23T17:15:00Z","v":5055,"vw":33.224127},{"c":33.17,"h":33.23,"l":33.14,"n":218,"o":33.16,"t":"2026-09-23T17:30:00Z","v":6131,"vw":33.188788},{"c":33.225,"h":33.25,"l":33.12,"n":216,"o":33.12,"t":"2026-09-23T17:45:00Z","v":6914,"vw":33.20478},{"c":33.21,"h":33.275,"l":33.09,"n":280,"o":33.19,"t":"2026-09-23T18:00:00Z","v":9487,"vw":33.207722},{"c":33.16,"h":33.275,"l":33.14,"n":199,"o":33.2025,"t":"2026-09-23T18:15:00Z","v":6485,"vw":33.206221},{"c":33.375,"h":33.425,"l":33.16,"n":215,"o":33.205,"t":"2026-09-23T18:30:00Z","v":8231,"vw":33.309981},{"c":33.495,"h":33.495,"l":33.39,"n":188,"o":33.4,"t":"2026-09-23T18:45:00Z","v":7810,"vw":33.440444},{"c":33.835,"h":33.94,"l":33.4863,"n":232,"o":33.4863,"t":"2026-09-23T19:00:00Z","v":8430,"vw":33.726599},{"c":33.96,"h":34.145,"l":33.81,"n":403,"o":33.83,"t":"2026-09-23T19:15:00Z","v":21807,"vw":33.999235},{"c":34.265,"h":34.29,"l":33.925,"n":523,"o":33.935,"t":"2026-09-23T19:30:00Z","v":21483,"vw":34.069157},{"c":34.32,"h":34.46,"l":34.2525,"n":1268,"o":34.29,"t":"2026-09-23T19:45:00Z","v":62441,"vw":34.35692},{"c":34.34,"h":34.34,"l":34.34,"n":22,"o":34.34,"t":"2026-09-23T20:00:00Z","v":89612,"vw":34.34},{"c":34.5,"h":34.5,"l":34.35,"n":18,"o":34.35,"t":"2026-09-24T11:45:00Z","v":954,"vw":34.411032},{"c":34.35,"h":34.35,"l":34.35,"n":7,"o":34.35,"t":"2026-09-24T12:00:00Z","v":500,"vw":34.35},{"c":34.41,"h":34.41,"l":34.41,"n":16,"o":34.41,"t":"2026-09-24T13:15:00Z","v":400,"vw":34.41},{"c":33.925,"h":34.33,"l":33.72,"n":49,"o":34.32,"t":"2026-09-24T13:30:00Z","v":12175,"vw":34.210044},{"c":34.05,"h":34.29,"l":33.7975,"n":97,"o":33.7975,"t":"2026-09-24T13:45:00Z","v":2710,"vw":34.018018},{"c":34.105,"h":34.34,"l":33.975,"n":106,"o":33.975,"t":"2026-09-24T14:00:00Z","v":12401,"vw":34.000297},{"c":33.89,"h":34.105,"l":33.89,"n":48,"o":34.105,"t":"2026-09-24T14:15:00Z","v":1388,"vw":33.95435},{"c":34.275,"h":34.3,"l":33.9294,"n":193,"o":33.965,"t":"2026-09-24T14:30:00Z","v":15473,"vw":34.190663},{"c":33.96,"h":34.2,"l":33.77,"n":142,"o":34.14,"t":"2026-09-24T14:45:00Z","v":5444,"vw":33.97707},{"c":33.84,"h":34.01,"l":33.84,"n":51,"o":33.895,"t":"2026-09-24T15:00:00Z","v":3410,"vw":33.913956},{"c":34.01,"h":34.11,"l":33.67,"n":347,"o":33.905,"t":"2026-09-24T15:15:00Z","v":15870,"vw":33.848457},{"c":33.84,"h":33.99,"l":33.71,"n":131,"o":33.96,"t":"2026-09-24T15:30:00Z","v":4697,"vw":33.84803},{"c":33.8,"h":33.82,"l":33.72,"n":168,"o":33.76,"t":"2026-09-24T15:45:00Z","v":6022,"vw":33.754067},{"c":33.69,"h":33.76,"l":33.54,"n":163,"o":33.76,"t":"2026-09-24T16:00:00Z","v":8946,"vw":33.668413},{"c":33.92,"h":34.13,"l":33.75,"n":172,"o":33.75,"t":"2026-09-24T16:15:00Z","v":6230,"vw":33.942092},{"c":34.03,"h":34.08,"l":33.86,"n":197,"o":33.92,"t":"2026-09-24T16:30:00Z","v":4469,"vw":33.979898},{"c":33.92,"h":33.99,"l":33.86,"n":103,"o":33.99,"t":"2026-09-24T16:45:00Z","v":2372,"vw":33.942696},{"c":33.995,"h":34.11,"l":33.89,"n":201,"o":33.89,"t":"2026-09-24T17:00:00Z","v":7206,"vw":34.012525},{"c":34.1,"h":34.195,"l":34.03,"n":165,"o":34.05,"t":"2026-09-24T17:15:00Z","v":5264,"vw":34.085369},{"c":34.195,"h":34.21,"l":34.065,"n":148,"o":34.07,"t":"2026-09-24T17:30:00Z","v":4968,"vw":34.166851},{"c":34.18,"h":34.21,"l":34.1,"n":130,"o":34.1,"t":"2026-09-24T17:45:00Z","v":3167,"vw":34.183158},{"c":34.32,"h":34.32,"l":34.2,"n":149,"o":34.22,"t":"2026-09-24T18:00:00Z","v":3066,"vw":34.254226},{"c":34.05,"h":34.3916,"l":34.045,"n":292,"o":34.35,"t":"2026-09-24T18:15:00Z","v":8913,"vw":34.246795},{"c":34.16,"h":34.31,"l":34.08,"n":280,"o":34.08,"t":"2026-09-24T18:30:00Z","v":12255,"vw":34.24092},{"c":34.23,"h":34.33,"l":34.21,"n":174,"o":34.21,"t":"2026-09-24T18:45:00Z","v":5609,"vw":34.27572},{"c":34.32,"h":34.36,"l":34.245,"n":283,"o":34.26,"t":"2026-09-24T19:00:00Z","v":6284,"vw":34.308533},{"c":34.22,"h":34.31,"l":34.17,"n":388,"o":34.29,"t":"2026-09-24T19:15:00Z","v":11741,"vw":34.245124},{"c":34.26,"h":34.28,"l":34.11,"n":551,"o":34.17,"t":"2026-09-24T19:30:00Z","v":20182,"vw":34.176513},{"c":34.48,"h":34.535,"l":34.185,"n":1579,"o":34.26,"t":"2026-09-24T19:45:00Z","v":57703,"vw":34.375803},{"c":34.44,"h":34.44,"l":34.44,"n":20,"o":34.44,"t":"2026-09-24T20:00:00Z","v":120723,"vw":34.44},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-24T21:15:00Z","v":1743,"vw":34.44},{"c":34.55,"h":34.55,"l":34.55,"n":5,"o":34.55,"t":"2026-09-25T10:00:00Z","v":512,"vw":34.55},{"c":34.75,"h":34.75,"l":34.5,"n":2,"o":34.5,"t":"2026-09-25T10:15:00Z","v":500,"vw":34.55},{"c":34.56,"h":34.56,"l":34.2,"n":17,"o":34.2,"t":"2026-09-25T10:30:00Z","v":1005,"vw":34.393846},{"c":34.6,"h":34.6,"l":34.6,"n":19,"o":34.6,"t":"2026-09-25T11:30:00Z","v":496,"vw":34.6},{"c":34.7,"h":34.91,"l":34.11,"n":99,"o":34.46,"t":"2026-09-25T13:30:00Z","v":22428,"vw":34.503545},{"c":34.73,"h":34.895,"l":34.47,"n":26,"o":34.895,"t":"2026-09-25T13:45:00Z","v":494,"vw":34.666275},{"c":34.825,"h":34.97,"l":34.59,"n":66,"o":34.64,"t":"2026-09-25T14:00:00Z","v":1966,"vw":34.767308},{"c":35.415,"h":35.415,"l":34.99,"n":69,"o":35.02,"t":"2026-09-25T14:15:00Z","v":3778,"vw":35.176284},{"c":34.85,"h":35.29,"l":34.85,"n":127,"o":35.16,"t":"2026-09-25T14:30:00Z","v":7161,"vw":35.040421},{"c":35.12,"h":35.12,"l":34.96,"n":73,"o":34.96,"t":"2026-09-25T14:45:00Z","v":2953,"vw":35.022706},{"c":35.475,"h":35.475,"l":35.14,"n":168,"o":35.14,"t":"2026-09-25T15:00:00Z","v":6901,"vw":35.306571},{"c":35.64,"h":35.64,"l":35.39,"n":92,"o":35.42,"t":"2026-09-25T15:15:00Z","v":3297,"vw":35.550652},{"c":35.595,"h":35.86,"l":35.495,"n":558,"o":35.71,"t":"2026-09-25T15:30:00Z","v":28179,"vw":35.689025},{"c":35.87,"h":35.87,"l":35.44,"n":238,"o":35.615,"t":"2026-09-25T15:45:00Z","v":7247,"vw":35.63261},{"c":35.98,"h":36.04,"l":35.88,"n":199,"o":35.9,"t":"2026-09-25T16:00:00Z","v":6619,"vw":35.940493},{"c":36.09,"h":36.09,"l":35.94,"n":157,"o":36,"t":"2026-09-25T16:15:00Z","v":4321,"vw":36.045927},{"c":36.055,"h":36.09,"l":35.96,"n":107,"o":36.09,"t":"2026-09-25T16:30:00Z","v":2642,"vw":36},{"c":35.92,"h":36.03,"l":35.84,"n":161,"o":36.03,"t":"2026-09-25T16:45:00Z","v":6560,"vw":35.989966},{"c":35.93,"h":35.9986,"l":35.87,"n":50,"o":35.9986,"t":"2026-09-25T17:00:00Z","v":2407,"vw":35.964828},{"c":35.93,"h":35.96,"l":35.89,"n":130,"o":35.89,"t":"2026-09-25T17:15:00Z","v":2755,"vw":35.930544},{"c":35.81,"h":35.91,"l":35.81,"n":80,"o":35.9,"t":"2026-09-25T17:30:00Z","v":6993,"vw":35.853567},{"c":35.96,"h":35.96,"l":35.78,"n":142,"o":35.79,"t":"2026-09-25T17:45:00Z","v":4250,"vw":35.855851},{"c":35.89,"h":35.935,"l":35.86,"n":158,"o":35.9,"t":"2026-09-25T18:00:00Z","v":3758,"vw":35.899091},{"c":35.82,"h":35.965,"l":35.82,"n":184,"o":35.87,"t":"2026-09-25T18:15:00Z","v":5217,"vw":35.893733},{"c":35.81,"h":35.9,"l":35.81,"n":144,"o":35.9,"t":"2026-09-25T18:30:00Z","v":3370,"vw":35.874474},{"c":36.03,"h":36.03,"l":35.835,"n":230,"o":35.835,"t":"2026-09-25T18:45:00Z","v":5651,"vw":35.950789},{"c":36.12,"h":36.1658,"l":36.04,"n":325,"o":36.05,"t":"2026-09-25T19:00:00Z","v":13199,"vw":36.116053},{"c":36.01,"h":36.21,"l":36.01,"n":228,"o":36.11,"t":"2026-09-25T19:15:00Z","v":6427,"vw":36.1134},{"c":36.18,"h":36.19,"l":35.96,"n":436,"o":36.0125,"t":"2026-09-25T19:30:00Z","v":15748,"vw":36.135498},{"c":36.36,"h":36.41,"l":36.145,"n":1619,"o":36.21,"t":"2026-09-25T19:45:00Z","v":62033,"vw":36.274578},{"c":36.37,"h":36.37,"l":36.37,"n":13,"o":36.37,"t":"2026-09-25T20:00:00Z","v":73345,"vw":36.37},{"c":36.37,"h":36.37,"l":36.37,"n":1,"o":36.37,"t":"2026-09-25T20:30:00Z","v":3486,"vw":36.37},{"c":36.215,"h":36.83,"l":35.74,"n":204,"o":36.29,"t":"2026-09-28T13:30:00Z","v":25999,"vw":36.290208},{"c":36.09,"h":36.33,"l":35.93,"n":66,"o":36.33,"t":"2026-09-28T13:45:00Z","v":2138,"vw":36.073605},{"c":36.28,"h":36.46,"l":36.11,"n":155,"o":36.16,"t":"2026-09-28T14:00:00Z","v":5181,"vw":36.244717},{"c":36.35,"h":36.48,"l":35.8601,"n":159,"o":36.11,"t":"2026-09-28T14:15:00Z","v":7416,"vw":36.391075},{"c":36.31,"h":36.38,"l":36.25,"n":80,"o":36.37,"t":"2026-09-28T14:30:00Z","v":1986,"vw":36.298334},{"c":36.325,"h":36.34,"l":36.19,"n":54,"o":36.19,"t":"2026-09-28T14:45:00Z","v":2159,"vw":36.283645},{"c":36.02,"h":36.42,"l":36.02,"n":130,"o":36.3155,"t":"2026-09-28T15:00:00Z","v":8023,"vw":36.26143},{"c":35.89,"h":36.1299,"l":35.89,"n":178,"o":36.025,"t":"2026-09-28T15:15:00Z","v":5004,"vw":36.0139},{"c":35.865,"h":35.865,"l":35.865,"n":8,"o":35.865,"t":"2026-09-28T15:30:00Z","v":282,"vw":35.865},{"c":35.91,"h":35.94,"l":35.78,"n":109,"o":35.81,"t":"2026-09-28T15:45:00Z","v":3016,"vw":35.854567},{"c":35.85,"h":35.925,"l":35.67,"n":176,"o":35.9,"t":"2026-09-28T16:00:00Z","v":9707,"vw":35.876885},{"c":35.98,"h":36.03,"l":35.8,"n":175,"o":35.88,"t":"2026-09-28T16:15:00Z","v":9138,"vw":35.939987},{"c":35.85,"h":35.98,"l":35.805,"n":66,"o":35.98,"t":"2026-09-28T16:30:00Z","v":2401,"vw":35.852949},{"c":35.755,"h":35.89,"l":35.755,"n":315,"o":35.86,"t":"2026-09-28T16:45:00Z","v":16683,"vw":35.833836},{"c":35.92,"h":35.92,"l":35.68,"n":211,"o":35.785,"t":"2026-09-28T17:00:00Z","v":6389,"vw":35.797286},{"c":35.18,"h":35.88,"l":35.18,"n":234,"o":35.88,"t":"2026-09-28T17:15:00Z","v":13480,"vw":35.651182},{"c":35.165,"h":35.255,"l":35.165,"n":138,"o":35.23,"t":"2026-09-28T17:30:00Z","v":4605,"vw":35.201964},{"c":35.07,"h":35.18,"l":35,"n":167,"o":35.18,"t":"2026-09-28T17:45:00Z","v":4442,"vw":35.115357},{"c":35,"h":35.2,"l":34.96,"n":100,"o":35.06,"t":"2026-09-28T18:00:00Z","v":2899,"vw":35.061722},{"c":35.05,"h":35.05,"l":34.96,"n":116,"o":35.01,"t":"2026-09-28T18:15:00Z","v":2658,"vw":35.020701},{"c":35.2,"h":35.21,"l":35.05,"n":130,"o":35.07,"t":"2026-09-28T18:30:00Z","v":4694,"vw":35.128666},{"c":35.055,"h":35.225,"l":35.03,"n":240,"o":35.21,"t":"2026-09-28T18:45:00Z","v":8180,"vw":35.175147},{"c":34.83,"h":35.03,"l":34.75,"n":241,"o":35.03,"t":"2026-09-28T19:00:00Z","v":5813,"vw":34.887904},{"c":34.89,"h":35.03,"l":34.8,"n":321,"o":34.8,"t":"2026-09-28T19:15:00Z","v":11085,"vw":34.932079},{"c":34.89,"h":34.93,"l":34.735,"n":568,"o":34.84,"t":"2026-09-28T19:30:00Z","v":18807,"vw":34.85906},{"c":35.17,"h":35.19,"l":34.905,"n":1692,"o":34.94,"t":"2026-09-28T19:45:00Z","v":68287,"vw":35.082578},{"c":35.13,"h":35.13,"l":35.13,"n":22,"o":35.13,"t":"2026-09-28T20:00:00Z","v":91596,"vw":35.13},{"c":35.3,"h":35.3,"l":35.05,"n":5,"o":35.1,"t":"2026-09-29T10:00:00Z","v":1002,"vw":35.1},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-09-29T11:45:00Z","v":202,"vw":35.3},{"c":34.58,"h":35.2,"l":34.46,"n":96,"o":35.09,"t":"2026-09-29T13:30:00Z","v":6926,"vw":34.907059},{"c":34.73,"h":34.73,"l":34.73,"n":20,"o":34.73,"t":"2026-09-29T13:45:00Z","v":2078,"vw":34.73},{"c":35.6,"h":35.6,"l":34.93,"n":267,"o":34.96,"t":"2026-09-29T14:00:00Z","v":19894,"vw":35.256344},{"c":35.29,"h":35.66,"l":35.205,"n":54,"o":35.66,"t":"2026-09-29T14:15:00Z","v":2602,"vw":35.492637},{"c":35.23,"h":35.24,"l":35.23,"n":17,"o":35.24,"t":"2026-09-29T14:30:00Z","v":652,"vw":35.238},{"c":34.84,"h":35.32,"l":34.84,"n":86,"o":35.14,"t":"2026-09-29T14:45:00Z","v":2761,"vw":35.048438},{"c":34.775,"h":35.01,"l":34.775,"n":50,"o":34.97,"t":"2026-09-29T15:00:00Z","v":1095,"vw":34.886875},{"c":34.6725,"h":34.99,"l":34.6725,"n":178,"o":34.99,"t":"2026-09-29T15:15:00Z","v":6997,"vw":34.85486},{"c":34.495,"h":34.8,"l":34.495,"n":84,"o":34.8,"t":"2026-09-29T15:30:00Z","v":4365,"vw":34.603392},{"c":34.735,"h":34.78,"l":34.58,"n":198,"o":34.58,"t":"2026-09-29T15:45:00Z","v":8555,"vw":34.694912},{"c":34.76,"h":34.7601,"l":34.76,"n":12,"o":34.7601,"t":"2026-09-29T16:00:00Z","v":508,"vw":34.760072},{"c":34.71,"h":34.77,"l":34.66,"n":101,"o":34.69,"t":"2026-09-29T16:15:00Z","v":2100,"vw":34.703333},{"c":34.865,"h":34.89,"l":34.78,"n":77,"o":34.78,"t":"2026-09-29T16:30:00Z","v":1709,"vw":34.849256},{"c":34.75,"h":34.79,"l":34.6607,"n":71,"o":34.7701,"t":"2026-09-29T16:45:00Z","v":2088,"vw":34.752328},{"c":34.91,"h":34.91,"l":34.59,"n":146,"o":34.68,"t":"2026-09-29T17:00:00Z","v":5146,"vw":34.727741},{"c":34.81,"h":34.89,"l":34.81,"n":89,"o":34.85,"t":"2026-09-29T17:15:00Z","v":2568,"vw":34.857732},{"c":34.87,"h":34.87,"l":34.7,"n":135,"o":34.73,"t":"2026-09-29T17:30:00Z","v":4759,"vw":34.769025},{"c":34.9,"h":34.91,"l":34.86,"n":71,"o":34.87,"t":"2026-09-29T17:45:00Z","v":1521,"vw":34.884167},{"c":34.885,"h":34.98,"l":34.8328,"n":145,"o":34.86,"t":"2026-09-29T18:00:00Z","v":4301,"vw":34.939265},{"c":34.97,"h":35.08,"l":34.955,"n":137,"o":34.98,"t":"2026-09-29T18:15:00Z","v":3477,"vw":35.029663},{"c":34.935,"h":35.03,"l":34.9,"n":112,"o":34.945,"t":"2026-09-29T18:30:00Z","v":3565,"vw":34.977321},{"c":34.95,"h":35.03,"l":34.9101,"n":106,"o":35,"t":"2026-09-29T18:45:00Z","v":3699,"vw":34.975211},{"c":35.12,"h":35.19,"l":35.03,"n":168,"o":35.03,"t":"2026-09-29T19:00:00Z","v":3837,"vw":35.08327},{"c":35.11,"h":35.265,"l":35.11,"n":401,"o":35.135,"t":"2026-09-29T19:15:00Z","v":9996,"vw":35.183745},{"c":35.28,"h":35.325,"l":35.105,"n":636,"o":35.105,"t":"2026-09-29T19:30:00Z","v":22208,"vw":35.212302},{"c":35.49,"h":35.49,"l":35.15,"n":1518,"o":35.29,"t":"2026-09-29T19:45:00Z","v":50198,"vw":35.376134},{"c":35.45,"h":35.45,"l":35.45,"n":28,"o":35.45,"t":"2026-09-29T20:00:00Z","v":61104,"vw":35.45},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-09-29T20:15:00Z","v":6972,"vw":35.45},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-09-30T13:00:00Z","v":300,"vw":35.99},{"c":34.945,"h":35.97,"l":34.89,"n":146,"o":35.49,"t":"2026-09-30T13:30:00Z","v":12367,"vw":35.343868},{"c":34.88,"h":35.07,"l":34.81,"n":43,"o":34.81,"t":"2026-09-30T13:45:00Z","v":1272,"vw":34.940149},{"c":34.8975,"h":34.9025,"l":34.88,"n":21,"o":34.88,"t":"2026-09-30T14:00:00Z","v":5614,"vw":34.894906},{"c":34.92,"h":34.925,"l":34.92,"n":18,"o":34.925,"t":"2026-09-30T14:15:00Z","v":408,"vw":34.9225},{"c":34.94,"h":35,"l":34.9,"n":68,"o":34.925,"t":"2026-09-30T14:30:00Z","v":3062,"vw":34.980851},{"c":35.0075,"h":35.0075,"l":34.885,"n":103,"o":34.885,"t":"2026-09-30T14:45:00Z","v":2345,"vw":34.966754},{"c":34.945,"h":34.945,"l":34.945,"n":31,"o":34.945,"t":"2026-09-30T15:00:00Z","v":741,"vw":34.945},{"c":35.44,"h":35.44,"l":34.92,"n":198,"o":34.99,"t":"2026-09-30T15:15:00Z","v":7770,"vw":35.188069},{"c":34.98,"h":35.53,"l":34.98,"n":140,"o":35.445,"t":"2026-09-30T15:30:00Z","v":5606,"vw":35.2949},{"c":35.05,"h":35.05,"l":35.02,"n":38,"o":35.02,"t":"2026-09-30T15:45:00Z","v":1965,"vw":35.028704},{"c":35.245,"h":35.245,"l":35.15,"n":94,"o":35.15,"t":"2026-09-30T16:00:00Z","v":2436,"vw":35.1875},{"c":35.34,"h":35.4,"l":35.16,"n":172,"o":35.17,"t":"2026-09-30T16:15:00Z","v":4694,"vw":35.301},{"c":35.24,"h":35.275,"l":35.2,"n":130,"o":35.275,"t":"2026-09-30T16:30:00Z","v":4788,"vw":35.244167},{"c":35.265,"h":35.265,"l":35.145,"n":171,"o":35.24,"t":"2026-09-30T16:45:00Z","v":7208,"vw":35.20285},{"c":35.32,"h":35.33,"l":35.245,"n":151,"o":35.245,"t":"2026-09-30T17:00:00Z","v":4176,"vw":35.279563},{"c":35.16,"h":35.3,"l":35.16,"n":55,"o":35.3,"t":"2026-09-30T17:15:00Z","v":1158,"vw":35.225287},{"c":35.205,"h":35.205,"l":35.12,"n":92,"o":35.13,"t":"2026-09-30T17:30:00Z","v":1391,"vw":35.156},{"c":35.16,"h":35.23,"l":35.16,"n":76,"o":35.17,"t":"2026-09-30T17:45:00Z","v":2281,"vw":35.184432},{"c":35.19,"h":35.205,"l":35.07,"n":96,"o":35.07,"t":"2026-09-30T18:00:00Z","v":3173,"vw":35.143764},{"c":35.16,"h":35.24,"l":35.16,"n":49,"o":35.22,"t":"2026-09-30T18:15:00Z","v":1196,"vw":35.22},{"c":35.055,"h":35.21,"l":35.055,"n":45,"o":35.19,"t":"2026-09-30T18:30:00Z","v":1350,"vw":35.141539},{"c":35.305,"h":35.305,"l":35.09,"n":158,"o":35.09,"t":"2026-09-30T18:45:00Z","v":4782,"vw":35.1674},{"c":35.185,"h":35.305,"l":35.12,"n":162,"o":35.305,"t":"2026-09-30T19:00:00Z","v":4850,"vw":35.183644},{"c":35.29,"h":35.29,"l":35.175,"n":87,"o":35.195,"t":"2026-09-30T19:15:00Z","v":2472,"vw":35.210269},{"c":35.49,"h":35.53,"l":35.145,"n":287,"o":35.205,"t":"2026-09-30T19:30:00Z","v":8647,"vw":35.315832},{"c":35.59,"h":35.7199,"l":35.305,"n":1046,"o":35.425,"t":"2026-09-30T19:45:00Z","v":53994,"vw":35.52793},{"c":35.57,"h":35.57,"l":35.57,"n":16,"o":35.57,"t":"2026-09-30T20:00:00Z","v":213334,"vw":35.57},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-09-30T20:15:00Z","v":13944,"vw":35.57},{"c":35.57,"h":35.57,"l":35.57,"n":1,"o":35.57,"t":"2026-09-30T22:00:00Z","v":1700,"vw":35.57},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-01T08:30:00Z","v":100,"vw":35.45},{"c":35.1205,"h":35.61,"l":35.1205,"n":18,"o":35.61,"t":"2026-10-01T13:30:00Z","v":3942,"vw":35.565931},{"c":34.92,"h":35.45,"l":34.92,"n":165,"o":35.3,"t":"2026-10-01T13:45:00Z","v":5706,"vw":35.232628},{"c":34.785,"h":34.92,"l":34.725,"n":142,"o":34.81,"t":"2026-10-01T14:00:00Z","v":7170,"vw":34.806976},{"c":35.12,"h":35.23,"l":34.71,"n":64,"o":34.71,"t":"2026-10-01T14:15:00Z","v":3562,"vw":35.036147},{"c":34.98,"h":35.13,"l":34.84,"n":84,"o":35.1201,"t":"2026-10-01T14:30:00Z","v":2741,"vw":35.078374},{"c":35.055,"h":35.055,"l":34.87,"n":50,"o":34.87,"t":"2026-10-01T14:45:00Z","v":1242,"vw":34.98},{"c":35.1043,"h":35.145,"l":35.01,"n":91,"o":35.14,"t":"2026-10-01T15:00:00Z","v":11776,"vw":35.077736},{"c":35.1,"h":35.1,"l":34.81,"n":182,"o":34.93,"t":"2026-10-01T15:15:00Z","v":5399,"vw":34.930667},{"c":35.15,"h":35.15,"l":35.09,"n":48,"o":35.09,"t":"2026-10-01T15:30:00Z","v":1021,"vw":35.135},{"c":35.355,"h":35.355,"l":35.25,"n":73,"o":35.25,"t":"2026-10-01T15:45:00Z","v":1671,"vw":35.289286},{"c":35.47,"h":35.53,"l":35.46,"n":54,"o":35.46,"t":"2026-10-01T16:00:00Z","v":1449,"vw":35.483333},{"c":35.6075,"h":35.68,"l":35.505,"n":107,"o":35.505,"t":"2026-10-01T16:15:00Z","v":4300,"vw":35.608048},{"c":35.64,"h":35.64,"l":35.38,"n":258,"o":35.63,"t":"2026-10-01T16:30:00Z","v":8857,"vw":35.532388},{"c":35.24,"h":35.52,"l":35.215,"n":139,"o":35.52,"t":"2026-10-01T16:45:00Z","v":5037,"vw":35.398537},{"c":35.26,"h":35.325,"l":35.075,"n":191,"o":35.24,"t":"2026-10-01T17:00:00Z","v":7045,"vw":35.212216},{"c":35.44,"h":35.44,"l":35.25,"n":83,"o":35.25,"t":"2026-10-01T17:15:00Z","v":2799,"vw":35.354548},{"c":35.53,"h":35.555,"l":35.37,"n":211,"o":35.52,"t":"2026-10-01T17:30:00Z","v":6507,"vw":35.453068},{"c":35.05,"h":35.43,"l":35.01,"n":326,"o":35.43,"t":"2026-10-01T17:45:00Z","v":8300,"vw":35.25887},{"c":35.12,"h":35.175,"l":35.1,"n":54,"o":35.15,"t":"2026-10-01T18:00:00Z","v":1418,"vw":35.148125},{"c":35.19,"h":35.31,"l":35.18,"n":161,"o":35.2,"t":"2026-10-01T18:15:00Z","v":5094,"vw":35.247754},{"c":35.175,"h":35.34,"l":35.17,"n":136,"o":35.185,"t":"2026-10-01T18:30:00Z","v":3095,"vw":35.209333},{"c":35.02,"h":35.085,"l":34.95,"n":188,"o":35.085,"t":"2026-10-01T18:45:00Z","v":4496,"vw":35.005281},{"c":35.06,"h":35.08,"l":35.06,"n":63,"o":35.07,"t":"2026-10-01T19:00:00Z","v":1689,"vw":35.068125},{"c":34.94,"h":35.13,"l":34.92,"n":307,"o":35.13,"t":"2026-10-01T19:15:00Z","v":8381,"vw":34.977494},{"c":34.755,"h":35,"l":34.755,"n":675,"o":34.99,"t":"2026-10-01T19:30:00Z","v":18616,"vw":34.858128},{"c":34.96,"h":35,"l":34.75,"n":1293,"o":34.78,"t":"2026-10-01T19:45:00Z","v":48296,"vw":34.861337},{"c":34.91,"h":34.91,"l":34.91,"n":19,"o":34.91,"t":"2026-10-01T20:00:00Z","v":64263,"vw":34.91},{"c":35.59,"h":35.59,"l":35.59,"n":1,"o":35.59,"t":"2026-10-01T20:15:00Z","v":100,"vw":35.59},{"c":35.72,"h":35.77,"l":35.34,"n":126,"o":35.53,"t":"2026-10-02T13:30:00Z","v":9401,"vw":35.451266},{"c":35.72,"h":35.72,"l":35.11,"n":172,"o":35.72,"t":"2026-10-02T13:45:00Z","v":10255,"vw":35.471874},{"c":35.72,"h":36.04,"l":35.7175,"n":172,"o":35.98,"t":"2026-10-02T14:00:00Z","v":6642,"vw":35.864196},{"c":35.99,"h":36.23,"l":35.73,"n":140,"o":35.7301,"t":"2026-10-02T14:15:00Z","v":5579,"vw":35.932774},{"c":36.13,"h":36.19,"l":35.99,"n":102,"o":35.99,"t":"2026-10-02T14:30:00Z","v":2356,"vw":36.12},{"c":36.08,"h":36.12,"l":35.94,"n":154,"o":35.98,"t":"2026-10-02T14:45:00Z","v":4413,"vw":36.03324},{"c":35.655,"h":36.08,"l":35.52,"n":407,"o":36.08,"t":"2026-10-02T15:00:00Z","v":15251,"vw":35.760668},{"c":35.93,"h":35.98,"l":35.645,"n":154,"o":35.65,"t":"2026-10-02T15:15:00Z","v":7857,"vw":35.802462},{"c":36.26,"h":36.39,"l":35.98,"n":253,"o":35.98,"t":"2026-10-02T15:30:00Z","v":10578,"vw":36.167248},{"c":35.9,"h":36.34,"l":35.9,"n":230,"o":36.23,"t":"2026-10-02T15:45:00Z","v":6899,"vw":36.154124},{"c":35.94,"h":35.99,"l":35.86,"n":92,"o":35.98,"t":"2026-10-02T16:00:00Z","v":2861,"vw":35.920054},{"c":35.93,"h":35.93,"l":35.83,"n":46,"o":35.88,"t":"2026-10-02T16:15:00Z","v":1648,"vw":35.885237},{"c":36,"h":36.04,"l":36,"n":81,"o":36.03,"t":"2026-10-02T16:30:00Z","v":3498,"vw":36.01564},{"c":36.22,"h":36.22,"l":36.05,"n":103,"o":36.05,"t":"2026-10-02T16:45:00Z","v":2337,"vw":36.1155},{"c":36.025,"h":36.165,"l":35.99,"n":264,"o":36.14,"t":"2026-10-02T17:00:00Z","v":6932,"vw":36.075408},{"c":36.07,"h":36.13,"l":36.025,"n":117,"o":36.03,"t":"2026-10-02T17:15:00Z","v":3229,"vw":36.067105},{"c":36.21,"h":36.21,"l":36.1481,"n":93,"o":36.16,"t":"2026-10-02T17:30:00Z","v":4065,"vw":36.186673},{"c":36.06,"h":36.19,"l":35.99,"n":213,"o":36.19,"t":"2026-10-02T17:45:00Z","v":6002,"vw":36.054978},{"c":35.97,"h":36.005,"l":35.91,"n":191,"o":36.005,"t":"2026-10-02T18:00:00Z","v":4697,"vw":35.963913},{"c":35.88,"h":35.95,"l":35.725,"n":338,"o":35.95,"t":"2026-10-02T18:15:00Z","v":18041,"vw":35.782457},{"c":35.92,"h":35.92,"l":35.8,"n":193,"o":35.85,"t":"2026-10-02T18:30:00Z","v":5454,"vw":35.838825},{"c":35.875,"h":35.9,"l":35.85,"n":108,"o":35.89,"t":"2026-10-02T18:45:00Z","v":3177,"vw":35.87963},{"c":35.8899,"h":35.91,"l":35.79,"n":131,"o":35.91,"t":"2026-10-02T19:00:00Z","v":2289,"vw":35.864781},{"c":35.66,"h":35.775,"l":35.66,"n":258,"o":35.775,"t":"2026-10-02T19:15:00Z","v":6629,"vw":35.698956},{"c":35.76,"h":35.8,"l":35.65,"n":194,"o":35.65,"t":"2026-10-02T19:30:00Z","v":5173,"vw":35.728721},{"c":35.94,"h":36.04,"l":35.715,"n":1272,"o":35.81,"t":"2026-10-02T19:45:00Z","v":60186,"vw":35.867896},{"c":35.88,"h":35.88,"l":35.88,"n":20,"o":35.88,"t":"2026-10-02T20:00:00Z","v":68519,"vw":35.88},{"c":35.97,"h":36.035,"l":35.73,"n":92,"o":35.73,"t":"2026-10-05T13:30:00Z","v":3488,"vw":35.843602},{"c":36.04,"h":36.04,"l":35.86,"n":132,"o":35.92,"t":"2026-10-05T13:45:00Z","v":6207,"vw":35.972987},{"c":36.39,"h":36.43,"l":35.97,"n":145,"o":36.015,"t":"2026-10-05T14:00:00Z","v":4372,"vw":36.270646},{"c":36.34,"h":36.63,"l":36.34,"n":145,"o":36.46,"t":"2026-10-05T14:15:00Z","v":3249,"vw":36.492329},{"c":36.31,"h":36.58,"l":36.15,"n":242,"o":36.58,"t":"2026-10-05T14:30:00Z","v":14855,"vw":36.385119},{"c":36.3701,"h":36.565,"l":36.25,"n":186,"o":36.565,"t":"2026-10-05T14:45:00Z","v":4097,"vw":36.342027},{"c":36.305,"h":36.44,"l":36.235,"n":235,"o":36.3791,"t":"2026-10-05T15:00:00Z","v":11201,"vw":36.315162},{"c":36.53,"h":36.54,"l":36.49,"n":109,"o":36.5025,"t":"2026-10-05T15:15:00Z","v":2193,"vw":36.518107},{"c":36.47,"h":36.66,"l":36.47,"n":178,"o":36.66,"t":"2026-10-05T15:30:00Z","v":4504,"vw":36.582147},{"c":36.57,"h":36.58,"l":36.37,"n":141,"o":36.37,"t":"2026-10-05T15:45:00Z","v":3153,"vw":36.486251},{"c":36.58,"h":36.63,"l":36.56,"n":204,"o":36.59,"t":"2026-10-05T16:00:00Z","v":3553,"vw":36.59724},{"c":36.52,"h":36.58,"l":36.48,"n":187,"o":36.5,"t":"2026-10-05T16:15:00Z","v":2744,"vw":36.511313},{"c":36.53,"h":36.58,"l":36.505,"n":97,"o":36.53,"t":"2026-10-05T16:30:00Z","v":1708,"vw":36.550351},{"c":36.44,"h":36.53,"l":36.43,"n":141,"o":36.525,"t":"2026-10-05T16:45:00Z","v":4455,"vw":36.48739},{"c":36.375,"h":36.44,"l":36.33,"n":265,"o":36.4,"t":"2026-10-05T17:00:00Z","v":7085,"vw":36.394066},{"c":36.445,"h":36.46,"l":36.39,"n":225,"o":36.44,"t":"2026-10-05T17:15:00Z","v":4522,"vw":36.430196},{"c":36.295,"h":36.38,"l":36.23,"n":204,"o":36.38,"t":"2026-10-05T17:30:00Z","v":5837,"vw":36.35193},{"c":36.25,"h":36.31,"l":36.25,"n":155,"o":36.285,"t":"2026-10-05T17:45:00Z","v":2423,"vw":36.294095},{"c":36.4,"h":36.4,"l":36.2962,"n":185,"o":36.305,"t":"2026-10-05T18:00:00Z","v":2870,"vw":36.329451},{"c":36.595,"h":36.595,"l":36.415,"n":133,"o":36.42,"t":"2026-10-05T18:15:00Z","v":3034,"vw":36.505752},{"c":36.65,"h":36.69,"l":36.65,"n":129,"o":36.65,"t":"2026-10-05T18:30:00Z","v":2407,"vw":36.660524},{"c":36.66,"h":36.69,"l":36.59,"n":167,"o":36.62,"t":"2026-10-05T18:45:00Z","v":3184,"vw":36.641644},{"c":36.775,"h":36.775,"l":36.58,"n":251,"o":36.68,"t":"2026-10-05T19:00:00Z","v":7640,"vw":36.659511},{"c":37,"h":37.045,"l":36.74,"n":236,"o":36.74,"t":"2026-10-05T19:15:00Z","v":3873,"vw":36.893744},{"c":36.88,"h":37.06,"l":36.845,"n":626,"o":37.06,"t":"2026-10-05T19:30:00Z","v":17908,"vw":36.938411},{"c":36.9,"h":36.9,"l":36.63,"n":1630,"o":36.89,"t":"2026-10-05T19:45:00Z","v":68999,"vw":36.764016},{"c":36.81,"h":36.9,"l":36.81,"n":27,"o":36.9,"t":"2026-10-05T20:00:00Z","v":150665,"vw":36.810574},{"c":36.81,"h":36.81,"l":36.81,"n":1,"o":36.81,"t":"2026-10-06T11:45:00Z","v":162,"vw":36.81},{"c":37,"h":37,"l":37,"n":3,"o":37,"t":"2026-10-06T13:15:00Z","v":228,"vw":37},{"c":37.495,"h":37.7,"l":37.1115,"n":80,"o":37.115,"t":"2026-10-06T13:30:00Z","v":13774,"vw":37.348532},{"c":37.27,"h":37.5,"l":37.04,"n":127,"o":37.49,"t":"2026-10-06T13:45:00Z","v":11010,"vw":37.343292},{"c":36.97,"h":37.45,"l":36.89,"n":198,"o":37.45,"t":"2026-10-06T14:00:00Z","v":5452,"vw":37.055039},{"c":36.97,"h":37.15,"l":36.78,"n":163,"o":36.925,"t":"2026-10-06T14:15:00Z","v":6214,"vw":37.016889},{"c":37.15,"h":37.15,"l":36.96,"n":63,"o":37,"t":"2026-10-06T14:30:00Z","v":3688,"vw":37.095197},{"c":37.29,"h":37.3,"l":37.15,"n":29,"o":37.28,"t":"2026-10-06T14:45:00Z","v":883,"vw":37.26},{"c":37.06,"h":37.17,"l":36.99,"n":132,"o":37.155,"t":"2026-10-06T15:00:00Z","v":4879,"vw":37.058779},{"c":37.16,"h":37.24,"l":37.02,"n":149,"o":37.02,"t":"2026-10-06T15:15:00Z","v":4712,"vw":37.13913},{"c":37.0625,"h":37.165,"l":37.05,"n":89,"o":37.165,"t":"2026-10-06T15:30:00Z","v":2618,"vw":37.08294},{"c":37.05,"h":37.15,"l":37.04,"n":62,"o":37.11,"t":"2026-10-06T15:45:00Z","v":1532,"vw":37.07323},{"c":37.16,"h":37.16,"l":37.01,"n":88,"o":37.0275,"t":"2026-10-06T16:00:00Z","v":3726,"vw":37.046681},{"c":37.3,"h":37.3,"l":37.16,"n":223,"o":37.16,"t":"2026-10-06T16:15:00Z","v":5476,"vw":37.245744},{"c":37.45,"h":37.47,"l":37.365,"n":45,"o":37.47,"t":"2026-10-06T16:30:00Z","v":1004,"vw":37.440714},{"c":37.41,"h":37.45,"l":37.25,"n":236,"o":37.45,"t":"2026-10-06T16:45:00Z","v":6969,"vw":37.335968},{"c":37.42,"h":37.43,"l":37.37,"n":72,"o":37.4,"t":"2026-10-06T17:00:00Z","v":1121,"vw":37.4},{"c":37.1975,"h":37.33,"l":37.19,"n":128,"o":37.33,"t":"2026-10-06T17:15:00Z","v":3841,"vw":37.245185},{"c":37.1001,"h":37.26,"l":37.1001,"n":153,"o":37.2,"t":"2026-10-06T17:30:00Z","v":3727,"vw":37.171017},{"c":37.16,"h":37.16,"l":37.075,"n":83,"o":37.1,"t":"2026-10-06T17:45:00Z","v":2018,"vw":37.10909},{"c":37.18,"h":37.18,"l":37.11,"n":229,"o":37.15,"t":"2026-10-06T18:00:00Z","v":7080,"vw":37.1346},{"c":37.25,"h":37.25,"l":37.19,"n":54,"o":37.19,"t":"2026-10-06T18:15:00Z","v":1053,"vw":37.231378},{"c":37.21,"h":37.255,"l":37.18,"n":55,"o":37.255,"t":"2026-10-06T18:30:00Z","v":1461,"vw":37.209851},{"c":37.245,"h":37.27,"l":37.22,"n":128,"o":37.245,"t":"2026-10-06T18:45:00Z","v":4536,"vw":37.252476},{"c":37.39,"h":37.46,"l":37.27,"n":220,"o":37.29,"t":"2026-10-06T19:00:00Z","v":6009,"vw":37.357302},{"c":37,"h":37.425,"l":36.96,"n":435,"o":37.39,"t":"2026-10-06T19:15:00Z","v":13742,"vw":37.234928},{"c":36.93,"h":36.96,"l":36.81,"n":229,"o":36.96,"t":"2026-10-06T19:30:00Z","v":6520,"vw":36.887207},{"c":37,"h":37.13,"l":36.91,"n":890,"o":36.935,"t":"2026-10-06T19:45:00Z","v":27735,"vw":37.004975},{"c":37,"h":37,"l":37,"n":19,"o":37,"t":"2026-10-06T20:00:00Z","v":57037,"vw":37},{"c":37.115,"h":37.18,"l":36.65,"n":40,"o":36.65,"t":"2026-10-07T13:30:00Z","v":3730,"vw":36.835496},{"c":37.185,"h":37.44,"l":37.115,"n":52,"o":37.115,"t":"2026-10-07T13:45:00Z","v":3859,"vw":37.146872},{"c":37.11,"h":37.28,"l":37.05,"n":69,"o":37.145,"t":"2026-10-07T14:00:00Z","v":3866,"vw":37.160484},{"c":37.47,"h":37.66,"l":37.19,"n":144,"o":37.19,"t":"2026-10-07T14:15:00Z","v":5098,"vw":37.468742},{"c":37.435,"h":37.61,"l":37.36,"n":89,"o":37.4,"t":"2026-10-07T14:30:00Z","v":5730,"vw":37.446541},{"c":37.375,"h":37.48,"l":37.325,"n":91,"o":37.48,"t":"2026-10-07T14:45:00Z","v":3630,"vw":37.404903},{"c":37.52,"h":37.65,"l":37.23,"n":147,"o":37.295,"t":"2026-10-07T15:00:00Z","v":5579,"vw":37.42},{"c":37.35,"h":37.41,"l":37.19,"n":101,"o":37.41,"t":"2026-10-07T15:15:00Z","v":4800,"vw":37.269229},{"c":37.365,"h":37.5329,"l":37.19,"n":49,"o":37.345,"t":"2026-10-07T15:30:00Z","v":5426,"vw":37.344953},{"c":37.18,"h":37.35,"l":37.145,"n":177,"o":37.21,"t":"2026-10-07T15:45:00Z","v":13532,"vw":37.263928},{"c":37.165,"h":37.26,"l":37.07,"n":163,"o":37.18,"t":"2026-10-07T16:00:00Z","v":7569,"vw":37.141371},{"c":37.07,"h":37.44,"l":37.0501,"n":192,"o":37.0501,"t":"2026-10-07T16:15:00Z","v":14492,"vw":37.147366},{"c":37.22,"h":37.27,"l":37.085,"n":18,"o":37.27,"t":"2026-10-07T16:30:00Z","v":1005,"vw":37.220704},{"c":37.16,"h":37.22,"l":37.115,"n":100,"o":37.22,"t":"2026-10-07T16:45:00Z","v":3687,"vw":37.155205},{"c":37.15,"h":37.325,"l":37.02,"n":147,"o":37.15,"t":"2026-10-07T17:00:00Z","v":5063,"vw":37.185737},{"c":37.24,"h":37.24,"l":37.1,"n":19,"o":37.12,"t":"2026-10-07T17:15:00Z","v":955,"vw":37.168621},{"c":37.14,"h":37.19,"l":37.03,"n":117,"o":37.11,"t":"2026-10-07T17:30:00Z","v":5398,"vw":37.138277},{"c":37.22,"h":37.27,"l":37.09,"n":176,"o":37.11,"t":"2026-10-07T17:45:00Z","v":5761,"vw":37.176446},{"c":37.17,"h":37.22,"l":37.13,"n":141,"o":37.22,"t":"2026-10-07T18:00:00Z","v":5344,"vw":37.175288},{"c":37.37,"h":37.38,"l":37.2,"n":169,"o":37.2,"t":"2026-10-07T18:15:00Z","v":3911,"vw":37.304729},{"c":37.23,"h":37.47,"l":37.23,"n":149,"o":37.395,"t":"2026-10-07T18:30:00Z","v":6019,"vw":37.384669},{"c":37.06,"h":37.2,"l":37.035,"n":82,"o":37.2,"t":"2026-10-07T18:45:00Z","v":3884,"vw":37.093495},{"c":36.95,"h":37.215,"l":36.95,"n":125,"o":37.16,"t":"2026-10-07T19:00:00Z","v":3949,"vw":37.153435},{"c":37.12,"h":37.17,"l":37.07,"n":145,"o":37.07,"t":"2026-10-07T19:15:00Z","v":3528,"vw":37.079304},{"c":37.11,"h":37.12,"l":36.96,"n":592,"o":36.96,"t":"2026-10-07T19:30:00Z","v":22710,"vw":37.011811},{"c":37.12,"h":37.32,"l":37.09,"n":1229,"o":37.095,"t":"2026-10-07T19:45:00Z","v":61250,"vw":37.151405},{"c":37.14,"h":37.14,"l":37.14,"n":33,"o":37.14,"t":"2026-10-07T20:00:00Z","v":442945,"vw":37.14},{"c":36.65,"h":36.89,"l":36.65,"n":24,"o":36.81,"t":"2026-10-08T13:30:00Z","v":16877,"vw":36.797372},{"c":36.96,"h":36.96,"l":36.525,"n":71,"o":36.535,"t":"2026-10-08T13:45:00Z","v":3607,"vw":36.725938},{"c":36.33,"h":36.74,"l":36.095,"n":306,"o":36.655,"t":"2026-10-08T14:00:00Z","v":16456,"vw":36.438207},{"c":35.96,"h":36.31,"l":35.96,"n":115,"o":36.31,"t":"2026-10-08T14:15:00Z","v":4497,"vw":36.08667},{"c":36.39,"h":36.44,"l":36.07,"n":108,"o":36.07,"t":"2026-10-08T14:30:00Z","v":2521,"vw":36.278929},{"c":36.14,"h":36.4438,"l":36.13,"n":87,"o":36.355,"t":"2026-10-08T14:45:00Z","v":3919,"vw":36.326833},{"c":36.175,"h":36.185,"l":36.175,"n":64,"o":36.185,"t":"2026-10-08T15:00:00Z","v":1382,"vw":36.180714},{"c":36.2,"h":36.48,"l":36.175,"n":193,"o":36.175,"t":"2026-10-08T15:15:00Z","v":6194,"vw":36.365767},{"c":36.205,"h":36.31,"l":36.15,"n":97,"o":36.19,"t":"2026-10-08T15:30:00Z","v":3756,"vw":36.194833},{"c":36.22,"h":36.36,"l":36.1401,"n":109,"o":36.15,"t":"2026-10-08T15:45:00Z","v":3108,"vw":36.240386},{"c":36.085,"h":36.23,"l":36.04,"n":136,"o":36.23,"t":"2026-10-08T16:00:00Z","v":3347,"vw":36.124},{"c":36.14,"h":36.41,"l":36.085,"n":143,"o":36.085,"t":"2026-10-08T16:15:00Z","v":4307,"vw":36.21881},{"c":36.03,"h":36.12,"l":36.03,"n":78,"o":36.12,"t":"2026-10-08T16:30:00Z","v":1539,"vw":36.078},{"c":36.33,"h":36.33,"l":36.08,"n":202,"o":36.08,"t":"2026-10-08T16:45:00Z","v":7151,"vw":36.207552},{"c":36.42,"h":36.42,"l":36.2,"n":285,"o":36.23,"t":"2026-10-08T17:00:00Z","v":20037,"vw":36.30146},{"c":36.08,"h":36.46,"l":36.08,"n":126,"o":36.405,"t":"2026-10-08T17:15:00Z","v":3723,"vw":36.272071},{"c":36.39,"h":36.39,"l":36.08,"n":206,"o":36.08,"t":"2026-10-08T17:30:00Z","v":5386,"vw":36.208654},{"c":36.19,"h":36.355,"l":36.14,"n":90,"o":36.355,"t":"2026-10-08T17:45:00Z","v":2578,"vw":36.201212},{"c":36.12,"h":36.26,"l":36.03,"n":168,"o":36.16,"t":"2026-10-08T18:00:00Z","v":5322,"vw":36.107223},{"c":36.152,"h":36.152,"l":36.03,"n":50,"o":36.145,"t":"2026-10-08T18:15:00Z","v":1971,"vw":36.093856},{"c":35.77,"h":36.085,"l":35.77,"n":268,"o":35.95,"t":"2026-10-08T18:30:00Z","v":9285,"vw":35.918314},{"c":35.77,"h":35.885,"l":35.76,"n":147,"o":35.78,"t":"2026-10-08T18:45:00Z","v":4133,"vw":35.808694},{"c":35.735,"h":35.735,"l":35.65,"n":231,"o":35.73,"t":"2026-10-08T19:00:00Z","v":5258,"vw":35.6914},{"c":35.725,"h":35.8,"l":35.67,"n":310,"o":35.72,"t":"2026-10-08T19:15:00Z","v":7602,"vw":35.711468},{"c":35.545,"h":35.725,"l":35.38,"n":435,"o":35.725,"t":"2026-10-08T19:30:00Z","v":16368,"vw":35.592835},{"c":35.87,"h":35.985,"l":35.53,"n":1142,"o":35.54,"t":"2026-10-08T19:45:00Z","v":44499,"vw":35.772485},{"c":35.87,"h":35.87,"l":35.85,"n":29,"o":35.85,"t":"2026-10-08T20:00:00Z","v":125333,"vw":35.869917},{"c":35.95,"h":36.25,"l":35.7,"n":113,"o":35.85,"t":"2026-10-09T13:15:00Z","v":7394,"vw":35.915077},{"c":36.85,"h":37.025,"l":35.87,"n":52,"o":35.87,"t":"2026-10-09T13:30:00Z","v":6515,"vw":36.118973},{"c":36.785,"h":36.87,"l":36.565,"n":55,"o":36.87,"t":"2026-10-09T13:45:00Z","v":2496,"vw":36.657935},{"c":36.76,"h":37.06,"l":36.56,"n":153,"o":37.06,"t":"2026-10-09T14:00:00Z","v":5766,"vw":36.855591},{"c":37.05,"h":37.05,"l":36.505,"n":309,"o":36.83,"t":"2026-10-09T14:15:00Z","v":18974,"vw":36.750314},{"c":36.93,"h":36.97,"l":36.81,"n":77,"o":36.97,"t":"2026-10-09T14:30:00Z","v":3802,"vw":36.893679},{"c":37.21,"h":37.23,"l":36.5801,"n":301,"o":36.93,"t":"2026-10-09T14:45:00Z","v":9929,"vw":36.913324},{"c":37.065,"h":37.095,"l":37.02,"n":110,"o":37.05,"t":"2026-10-09T15:00:00Z","v":1744,"vw":37.058125},{"c":37.3,"h":37.3,"l":37.01,"n":216,"o":37.105,"t":"2026-10-09T15:15:00Z","v":6881,"vw":37.108525},{"c":37.28,"h":37.42,"l":37.26,"n":149,"o":37.275,"t":"2026-10-09T15:30:00Z","v":5835,"vw":37.303078},{"c":37.315,"h":37.4,"l":37.3,"n":117,"o":37.38,"t":"2026-10-09T15:45:00Z","v":3697,"vw":37.349674},{"c":37.485,"h":37.535,"l":37.39,"n":128,"o":37.39,"t":"2026-10-09T16:00:00Z","v":5400,"vw":37.495437},{"c":37.48,"h":37.635,"l":37.48,"n":100,"o":37.61,"t":"2026-10-09T16:15:00Z","v":3709,"vw":37.572845},{"c":37.21,"h":37.45,"l":37.17,"n":91,"o":37.44,"t":"2026-10-09T16:30:00Z","v":4699,"vw":37.294523},{"c":37.36,"h":37.43,"l":37.1791,"n":290,"o":37.31,"t":"2026-10-09T16:45:00Z","v":13338,"vw":37.302594},{"c":37.37,"h":37.37,"l":37.29,"n":64,"o":37.36,"t":"2026-10-09T17:00:00Z","v":2536,"vw":37.353841},{"c":37.11,"h":37.33,"l":37.055,"n":143,"o":37.33,"t":"2026-10-09T17:15:00Z","v":3912,"vw":37.22875},{"c":37.04,"h":37.165,"l":37.005,"n":166,"o":37.11,"t":"2026-10-09T17:30:00Z","v":6580,"vw":37.086547},{"c":37.23,"h":37.23,"l":37.01,"n":170,"o":37.065,"t":"2026-10-09T17:45:00Z","v":7918,"vw":37.1278},{"c":37.38,"h":37.4,"l":37.155,"n":163,"o":37.24,"t":"2026-10-09T18:00:00Z","v":6360,"vw":37.299726},{"c":37.47,"h":37.595,"l":37.41,"n":306,"o":37.44,"t":"2026-10-09T18:15:00Z","v":11506,"vw":37.479507},{"c":37.57,"h":37.57,"l":37.45,"n":122,"o":37.45,"t":"2026-10-09T18:30:00Z","v":4615,"vw":37.538315},{"c":37.63,"h":37.7,"l":37.5,"n":148,"o":37.51,"t":"2026-10-09T18:45:00Z","v":5356,"vw":37.645437},{"c":37.52,"h":37.66,"l":37.52,"n":187,"o":37.66,"t":"2026-10-09T19:00:00Z","v":4528,"vw":37.62312},{"c":37.47,"h":37.58,"l":37.455,"n":180,"o":37.455,"t":"2026-10-09T19:15:00Z","v":6121,"vw":37.509594},{"c":37.66,"h":37.67,"l":37.47,"n":338,"o":37.49,"t":"2026-10-09T19:30:00Z","v":10141,"vw":37.545592},{"c":37.585,"h":37.67,"l":37.5,"n":954,"o":37.64,"t":"2026-10-09T19:45:00Z","v":26114,"vw":37.593985},{"c":37.55,"h":37.55,"l":37.55,"n":15,"o":37.55,"t":"2026-10-09T20:00:00Z","v":72802,"vw":37.55},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-09T20:15:00Z","v":27888,"vw":37.55},{"c":37.6,"h":37.6,"l":37.6,"n":1,"o":37.6,"t":"2026-10-09T20:45:00Z","v":100,"vw":37.6},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-09T22:30:00Z","v":100,"vw":38},{"c":37.01,"h":37.01,"l":37.01,"n":1,"o":37.01,"t":"2026-10-09T23:00:00Z","v":2000,"vw":37.01},{"c":37.65,"h":37.65,"l":37.65,"n":35,"o":37.65,"t":"2026-10-12T11:00:00Z","v":3774,"vw":37.65},{"c":37.45,"h":37.45,"l":37.05,"n":34,"o":37.33,"t":"2026-10-12T12:00:00Z","v":3163,"vw":37.430494},{"c":37.6,"h":37.6,"l":37.6,"n":14,"o":37.6,"t":"2026-10-12T13:00:00Z","v":218,"vw":37.6},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-12T13:15:00Z","v":172,"vw":37.74},{"c":37.43,"h":38,"l":36.06,"n":139,"o":37.72,"t":"2026-10-12T13:30:00Z","v":17092,"vw":37.610294},{"c":37.74,"h":37.92,"l":36.5601,"n":152,"o":37.135,"t":"2026-10-12T13:45:00Z","v":7607,"vw":37.384464},{"c":37.48,"h":37.99,"l":37.48,"n":118,"o":37.6,"t":"2026-10-12T14:00:00Z","v":6478,"vw":37.806757},{"c":38.01,"h":38.01,"l":37.4501,"n":70,"o":37.4501,"t":"2026-10-12T14:15:00Z","v":7456,"vw":37.746238},{"c":38.03,"h":38.17,"l":38.025,"n":29,"o":38.03,"t":"2026-10-12T14:30:00Z","v":807,"vw":38.075013},{"c":37.915,"h":37.9737,"l":37.855,"n":106,"o":37.9,"t":"2026-10-12T14:45:00Z","v":3189,"vw":37.902656},{"c":38.21,"h":38.3,"l":38.05,"n":189,"o":38.05,"t":"2026-10-12T15:00:00Z","v":4561,"vw":38.173139},{"c":38.31,"h":38.31,"l":38.18,"n":74,"o":38.19,"t":"2026-10-12T15:15:00Z","v":2400,"vw":38.233023},{"c":38.28,"h":38.36,"l":38.2,"n":112,"o":38.36,"t":"2026-10-12T15:30:00Z","v":6196,"vw":38.252105},{"c":38.24,"h":38.44,"l":38.23,"n":136,"o":38.37,"t":"2026-10-12T16:00:00Z","v":6132,"vw":38.323722},{"c":38.3,"h":38.35,"l":38.3,"n":74,"o":38.33,"t":"2026-10-12T16:15:00Z","v":2193,"vw":38.317123},{"c":38.34,"h":38.355,"l":38.34,"n":44,"o":38.355,"t":"2026-10-12T16:30:00Z","v":1244,"vw":38.345},{"c":38.29,"h":38.38,"l":38.27,"n":151,"o":38.33,"t":"2026-10-12T16:45:00Z","v":4630,"vw":38.314683},{"c":38.1,"h":38.23,"l":38.02,"n":65,"o":38.23,"t":"2026-10-12T17:00:00Z","v":2837,"vw":38.121789},{"c":38.06,"h":38.07,"l":37.995,"n":70,"o":38.02,"t":"2026-10-12T17:15:00Z","v":1537,"vw":38.030849},{"c":37.95,"h":38.02,"l":37.93,"n":107,"o":37.93,"t":"2026-10-12T17:30:00Z","v":3226,"vw":37.956863},{"c":38.08,"h":38.09,"l":37.935,"n":145,"o":37.95,"t":"2026-10-12T17:45:00Z","v":5178,"vw":37.998206},{"c":38.309,"h":38.309,"l":38.16,"n":36,"o":38.21,"t":"2026-10-12T18:00:00Z","v":730,"vw":38.240868},{"c":38.19,"h":38.195,"l":38.19,"n":48,"o":38.195,"t":"2026-10-12T18:15:00Z","v":1177,"vw":38.194167},{"c":38.21,"h":38.31,"l":38.21,"n":146,"o":38.255,"t":"2026-10-12T18:30:00Z","v":2967,"vw":38.261527},{"c":38.29,"h":38.29,"l":38.21,"n":325,"o":38.27,"t":"2026-10-12T18:45:00Z","v":3605,"vw":38.261093},{"c":38.25,"h":38.3,"l":38.25,"n":110,"o":38.25,"t":"2026-10-12T19:00:00Z","v":2364,"vw":38.283606},{"c":38.205,"h":38.28,"l":38.17,"n":171,"o":38.215,"t":"2026-10-12T19:15:00Z","v":7864,"vw":38.206477},{"c":38.47,"h":38.55,"l":38.19,"n":478,"o":38.205,"t":"2026-10-12T19:30:00Z","v":22328,"vw":38.336597},{"c":38.43,"h":38.53,"l":38.245,"n":1047,"o":38.5,"t":"2026-10-12T19:45:00Z","v":34409,"vw":38.378008},{"c":38.4,"h":38.4,"l":38.4,"n":11,"o":38.4,"t":"2026-10-12T20:00:00Z","v":65617,"vw":38.4},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-12T20:15:00Z","v":37184,"vw":38.4},{"c":38.6,"h":38.6,"l":38.6,"n":5,"o":38.6,"t":"2026-10-13T13:15:00Z","v":210,"vw":38.6},{"c":38.81,"h":39.87,"l":38.485,"n":253,"o":38.98,"t":"2026-10-13T13:30:00Z","v":21032,"vw":39.20635},{"c":38.02,"h":38.67,"l":38,"n":133,"o":38.63,"t":"2026-10-13T13:45:00Z","v":9334,"vw":38.302072},{"c":37.8,"h":38.02,"l":37.6,"n":175,"o":38.02,"t":"2026-10-13T14:00:00Z","v":8513,"vw":37.70923},{"c":37.44,"h":37.94,"l":37.44,"n":92,"o":37.695,"t":"2026-10-13T14:15:00Z","v":2976,"vw":37.70238},{"c":37.975,"h":37.975,"l":37.42,"n":90,"o":37.45,"t":"2026-10-13T14:30:00Z","v":2477,"vw":37.713622},{"c":38.275,"h":38.275,"l":37.975,"n":50,"o":37.975,"t":"2026-10-13T14:45:00Z","v":1452,"vw":38.171282},{"c":38.21,"h":38.28,"l":38,"n":188,"o":38.08,"t":"2026-10-13T15:00:00Z","v":5933,"vw":38.139661},{"c":38.13,"h":38.3,"l":38.13,"n":79,"o":38.2,"t":"2026-10-13T15:15:00Z","v":2394,"vw":38.20915},{"c":38.06,"h":38.12,"l":38.06,"n":75,"o":38.12,"t":"2026-10-13T15:30:00Z","v":1453,"vw":38.09},{"c":38.33,"h":38.37,"l":37.98,"n":162,"o":37.98,"t":"2026-10-13T15:45:00Z","v":4368,"vw":38.250286},{"c":38.32,"h":38.51,"l":38.32,"n":55,"o":38.35,"t":"2026-10-13T16:00:00Z","v":1511,"vw":38.402222},{"c":38.23,"h":38.47,"l":38.21,"n":72,"o":38.21,"t":"2026-10-13T16:15:00Z","v":5123,"vw":38.413622},{"c":38.31,"h":38.435,"l":38.25,"n":74,"o":38.435,"t":"2026-10-13T16:30:00Z","v":1893,"vw":38.357222},{"c":38.415,"h":38.5,"l":38.31,"n":193,"o":38.36,"t":"2026-10-13T16:45:00Z","v":6249,"vw":38.444211},{"c":38.21,"h":38.37,"l":38.21,"n":135,"o":38.37,"t":"2026-10-13T17:00:00Z","v":3958,"vw":38.302769},{"c":38.16,"h":38.23,"l":38.01,"n":192,"o":38.21,"t":"2026-10-13T17:15:00Z","v":6133,"vw":38.172712},{"c":38.175,"h":38.31,"l":38.08,"n":271,"o":38.08,"t":"2026-10-13T17:30:00Z","v":6716,"vw":38.210017},{"c":38,"h":38.14,"l":38,"n":161,"o":38.06,"t":"2026-10-13T17:45:00Z","v":3958,"vw":38.083166},{"c":37.95,"h":38.12,"l":37.82,"n":322,"o":37.99,"t":"2026-10-13T18:00:00Z","v":11454,"vw":38.002805},{"c":37.825,"h":37.91,"l":37.8,"n":159,"o":37.89,"t":"2026-10-13T18:15:00Z","v":3883,"vw":37.833889},{"c":37.89,"h":37.895,"l":37.81,"n":66,"o":37.81,"t":"2026-10-13T18:30:00Z","v":1207,"vw":37.852857},{"c":37.82,"h":37.865,"l":37.81,"n":134,"o":37.85,"t":"2026-10-13T18:45:00Z","v":3522,"vw":37.851875},{"c":37.735,"h":37.83,"l":37.715,"n":208,"o":37.81,"t":"2026-10-13T19:00:00Z","v":6507,"vw":37.766955},{"c":37.96,"h":37.96,"l":37.75,"n":479,"o":37.815,"t":"2026-10-13T19:15:00Z","v":16221,"vw":37.854707},{"c":38.005,"h":38.06,"l":37.945,"n":251,"o":37.945,"t":"2026-10-13T19:30:00Z","v":8772,"vw":37.99963},{"c":37.94,"h":38.1,"l":37.79,"n":1210,"o":37.96,"t":"2026-10-13T19:45:00Z","v":36743,"vw":37.925708},{"c":37.87,"h":37.87,"l":37.87,"n":33,"o":37.87,"t":"2026-10-13T20:00:00Z","v":66288,"vw":37.87},{"c":38.28,"h":38.58,"l":37.32,"n":41,"o":37.32,"t":"2026-10-14T13:30:00Z","v":6420,"vw":37.648386},{"c":38.045,"h":38.5,"l":37.84,"n":120,"o":37.91,"t":"2026-10-14T13:45:00Z","v":3313,"vw":38.024901},{"c":38.225,"h":38.26,"l":38,"n":150,"o":38.06,"t":"2026-10-14T14:00:00Z","v":10225,"vw":38.123109},{"c":38.01,"h":38.2,"l":37.894,"n":128,"o":38.19,"t":"2026-10-14T14:15:00Z","v":6503,"vw":38.105903},{"c":38.08,"h":38.08,"l":37.915,"n":62,"o":38.04,"t":"2026-10-14T14:30:00Z","v":2360,"vw":38.040404},{"c":38.155,"h":38.155,"l":37.98,"n":15,"o":38.1091,"t":"2026-10-14T14:45:00Z","v":382,"vw":38.085396},{"c":38.11,"h":38.175,"l":38.07,"n":90,"o":38.07,"t":"2026-10-14T15:00:00Z","v":2144,"vw":38.1305},{"c":38.18,"h":38.18,"l":38.18,"n":57,"o":38.18,"t":"2026-10-14T15:15:00Z","v":1388,"vw":38.18},{"c":37.62,"h":38.09,"l":37.35,"n":1333,"o":38.09,"t":"2026-10-14T15:30:00Z","v":108586,"vw":37.612799},{"c":37.345,"h":37.91,"l":37.305,"n":572,"o":37.775,"t":"2026-10-14T15:45:00Z","v":71192,"vw":37.491257},{"c":37.4975,"h":37.705,"l":37.36,"n":179,"o":37.36,"t":"2026-10-14T16:00:00Z","v":5873,"vw":37.508333},{"c":37.035,"h":37.4641,"l":37.035,"n":153,"o":37.4,"t":"2026-10-14T16:15:00Z","v":5033,"vw":37.279894},{"c":37.2,"h":37.26,"l":36.93,"n":239,"o":37.035,"t":"2026-10-14T16:30:00Z","v":15344,"vw":37.128824},{"c":37.12,"h":37.21,"l":37.1,"n":102,"o":37.16,"t":"2026-10-14T16:45:00Z","v":8291,"vw":37.141724},{"c":37.23,"h":37.25,"l":37.075,"n":74,"o":37.11,"t":"2026-10-14T17:00:00Z","v":3603,"vw":37.1658},{"c":37.305,"h":37.3724,"l":37.29,"n":59,"o":37.34,"t":"2026-10-14T17:15:00Z","v":1906,"vw":37.331933},{"c":37.22,"h":37.31,"l":37.16,"n":104,"o":37.23,"t":"2026-10-14T17:30:00Z","v":3364,"vw":37.269379},{"c":37.22,"h":37.22,"l":37.055,"n":38,"o":37.11,"t":"2026-10-14T17:45:00Z","v":1253,"vw":37.165938},{"c":37.39,"h":37.47,"l":37.33,"n":199,"o":37.35,"t":"2026-10-14T18:00:00Z","v":5472,"vw":37.393136},{"c":37.41,"h":37.515,"l":37.41,"n":117,"o":37.42,"t":"2026-10-14T18:15:00Z","v":3579,"vw":37.454684},{"c":37.31,"h":37.55,"l":37.31,"n":106,"o":37.46,"t":"2026-10-14T18:30:00Z","v":3281,"vw":37.470582},{"c":37.47,"h":37.52,"l":37.42,"n":212,"o":37.46,"t":"2026-10-14T18:45:00Z","v":5728,"vw":37.470267},{"c":37.56,"h":37.66,"l":37.475,"n":204,"o":37.475,"t":"2026-10-14T19:00:00Z","v":8675,"vw":37.5521},{"c":37.695,"h":37.7,"l":37.59,"n":81,"o":37.66,"t":"2026-10-14T19:15:00Z","v":3412,"vw":37.683234},{"c":37.3,"h":37.7,"l":37.18,"n":554,"o":37.7,"t":"2026-10-14T19:30:00Z","v":20697,"vw":37.398508},{"c":37.75,"h":37.75,"l":37.3,"n":1055,"o":37.35,"t":"2026-10-14T19:45:00Z","v":42488,"vw":37.579683},{"c":37.72,"h":37.72,"l":37.72,"n":18,"o":37.72,"t":"2026-10-14T20:00:00Z","v":76513,"vw":37.72},{"c":37.915,"h":38.265,"l":37.63,"n":52,"o":38.01,"t":"2026-10-15T13:30:00Z","v":6207,"vw":38.001042},{"c":38.07,"h":38.29,"l":37.82,"n":175,"o":38.03,"t":"2026-10-15T13:45:00Z","v":9974,"vw":38.096718},{"c":38.65,"h":38.65,"l":38.075,"n":250,"o":38.075,"t":"2026-10-15T14:00:00Z","v":8949,"vw":38.292504},{"c":38.72,"h":38.72,"l":38.51,"n":110,"o":38.6,"t":"2026-10-15T14:15:00Z","v":4738,"vw":38.550186},{"c":38.47,"h":38.76,"l":38.45,"n":114,"o":38.76,"t":"2026-10-15T14:30:00Z","v":4791,"vw":38.565881},{"c":38.91,"h":39.005,"l":38.4,"n":235,"o":38.465,"t":"2026-10-15T14:45:00Z","v":8944,"vw":38.835616},{"c":38.65,"h":38.91,"l":38.48,"n":165,"o":38.91,"t":"2026-10-15T15:00:00Z","v":5381,"vw":38.69724},{"c":38.525,"h":38.525,"l":38.44,"n":19,"o":38.44,"t":"2026-10-15T15:15:00Z","v":896,"vw":38.458889},{"c":38.73,"h":38.73,"l":38.59,"n":44,"o":38.616595,"t":"2026-10-15T15:30:00Z","v":1368,"vw":38.653617},{"c":38.74,"h":38.75,"l":38.61,"n":107,"o":38.73,"t":"2026-10-15T15:45:00Z","v":2216,"vw":38.704955},{"c":38.695,"h":38.8399,"l":38.64,"n":77,"o":38.73,"t":"2026-10-15T16:00:00Z","v":8110,"vw":38.735092},{"c":38.71,"h":38.71,"l":38.705,"n":46,"o":38.705,"t":"2026-10-15T16:15:00Z","v":1224,"vw":38.709},{"c":38.7,"h":38.76,"l":38.69,"n":38,"o":38.69,"t":"2026-10-15T16:30:00Z","v":880,"vw":38.7125},{"c":38.71,"h":38.735,"l":38.63,"n":73,"o":38.66,"t":"2026-10-15T16:45:00Z","v":2289,"vw":38.687},{"c":38.57,"h":38.57,"l":38.57,"n":23,"o":38.57,"t":"2026-10-15T17:00:00Z","v":563,"vw":38.57},{"c":38.41,"h":38.625,"l":38.41,"n":96,"o":38.625,"t":"2026-10-15T17:15:00Z","v":2814,"vw":38.510357},{"c":38.4307,"h":38.56,"l":38.42,"n":113,"o":38.42,"t":"2026-10-15T17:30:00Z","v":4139,"vw":38.474576},{"c":38.44,"h":38.51,"l":38.44,"n":69,"o":38.51,"t":"2026-10-15T17:45:00Z","v":1605,"vw":38.496137},{"c":38.54,"h":38.66,"l":38.505,"n":112,"o":38.59,"t":"2026-10-15T18:00:00Z","v":4096,"vw":38.57145},{"c":38.41,"h":38.58,"l":38.41,"n":116,"o":38.525,"t":"2026-10-15T18:15:00Z","v":2883,"vw":38.507308},{"c":38.82,"h":38.9,"l":38.475,"n":116,"o":38.475,"t":"2026-10-15T18:30:00Z","v":4342,"vw":38.600769},{"c":38.73,"h":38.83,"l":38.72,"n":103,"o":38.825,"t":"2026-10-15T18:45:00Z","v":3860,"vw":38.764195},{"c":38.635,"h":38.71,"l":38.58,"n":85,"o":38.71,"t":"2026-10-15T19:00:00Z","v":3315,"vw":38.654565},{"c":38.765,"h":38.765,"l":38.52,"n":415,"o":38.585,"t":"2026-10-15T19:15:00Z","v":18353,"vw":38.613393},{"c":38.695,"h":38.83,"l":38.66,"n":204,"o":38.765,"t":"2026-10-15T19:30:00Z","v":6820,"vw":38.740909},{"c":38.03,"h":38.62,"l":38.01,"n":1262,"o":38.62,"t":"2026-10-15T19:45:00Z","v":38449,"vw":38.129385},{"c":38.03,"h":38.03,"l":38.03,"n":12,"o":38.03,"t":"2026-10-15T20:00:00Z","v":76451,"vw":38.03},{"c":37.66,"h":38.17,"l":37.28,"n":164,"o":38.03,"t":"2026-10-16T13:30:00Z","v":18764,"vw":37.796122},{"c":37.71,"h":38.02,"l":37.51,"n":65,"o":37.51,"t":"2026-10-16T13:45:00Z","v":2645,"vw":37.939741},{"c":37.41,"h":37.71,"l":37.41,"n":102,"o":37.71,"t":"2026-10-16T14:00:00Z","v":2689,"vw":37.57},{"c":37.18,"h":37.22,"l":37.18,"n":34,"o":37.22,"t":"2026-10-16T14:15:00Z","v":965,"vw":37.202906},{"c":37.36,"h":37.43,"l":36.84,"n":54,"o":36.84,"t":"2026-10-16T14:30:00Z","v":8477,"vw":37.135998},{"c":37.36,"h":37.51,"l":37.2836,"n":151,"o":37.445,"t":"2026-10-16T14:45:00Z","v":6141,"vw":37.424656},{"c":37.217,"h":37.45,"l":37.217,"n":30,"o":37.38,"t":"2026-10-16T15:00:00Z","v":863,"vw":37.288634},{"c":37.62,"h":37.62,"l":37.35,"n":109,"o":37.355,"t":"2026-10-16T15:15:00Z","v":4374,"vw":37.455346},{"c":37.51,"h":37.78,"l":37.51,"n":112,"o":37.66,"t":"2026-10-16T15:30:00Z","v":3383,"vw":37.673518},{"c":37.425,"h":37.67,"l":37.42,"n":180,"o":37.66,"t":"2026-10-16T15:45:00Z","v":5420,"vw":37.530325},{"c":37.33,"h":37.475,"l":37.33,"n":44,"o":37.43,"t":"2026-10-16T16:00:00Z","v":1761,"vw":37.413776},{"c":37.3,"h":37.32,"l":37.28,"n":128,"o":37.3,"t":"2026-10-16T16:15:00Z","v":1936,"vw":37.3},{"c":37.25,"h":37.3,"l":37.17,"n":122,"o":37.2,"t":"2026-10-16T16:30:00Z","v":3324,"vw":37.245002},{"c":37.11,"h":37.22,"l":37.07,"n":141,"o":37.16,"t":"2026-10-16T16:45:00Z","v":7149,"vw":37.174213},{"c":37.09,"h":37.13,"l":37.036,"n":81,"o":37.09,"t":"2026-10-16T17:00:00Z","v":1820,"vw":37.088727},{"c":37,"h":37,"l":36.96,"n":42,"o":37,"t":"2026-10-16T17:15:00Z","v":1034,"vw":36.991429},{"c":36.895,"h":36.925,"l":36.8,"n":103,"o":36.925,"t":"2026-10-16T17:30:00Z","v":3741,"vw":36.864774},{"c":36.79,"h":36.79,"l":36.78,"n":58,"o":36.78,"t":"2026-10-16T17:45:00Z","v":1553,"vw":36.782125},{"c":36.95,"h":37.01,"l":36.845,"n":168,"o":36.845,"t":"2026-10-16T18:00:00Z","v":4506,"vw":36.957826},{"c":37.01,"h":37.01,"l":36.95,"n":53,"o":36.97,"t":"2026-10-16T18:15:00Z","v":1232,"vw":36.976741},{"c":37.17,"h":37.17,"l":37.08,"n":17,"o":37.08,"t":"2026-10-16T18:30:00Z","v":582,"vw":37.1025},{"c":37.08,"h":37.115,"l":36.995,"n":100,"o":37.06,"t":"2026-10-16T18:45:00Z","v":4970,"vw":37.044324},{"c":37.085,"h":37.125,"l":37.085,"n":121,"o":37.125,"t":"2026-10-16T19:00:00Z","v":1794,"vw":37.106429},{"c":37.065,"h":37.25,"l":37,"n":254,"o":37.125,"t":"2026-10-16T19:15:00Z","v":7769,"vw":37.123288},{"c":36.635,"h":37.0975,"l":36.5282,"n":295,"o":37.065,"t":"2026-10-16T19:30:00Z","v":8108,"vw":36.860082},{"c":36.71,"h":36.82,"l":36.655,"n":789,"o":36.66,"t":"2026-10-16T19:45:00Z","v":19652,"vw":36.748012},{"c":36.81,"h":36.81,"l":36.81,"n":13,"o":36.81,"t":"2026-10-16T20:00:00Z","v":88989,"vw":36.81},{"c":36.85,"h":36.85,"l":36.85,"n":8,"o":36.85,"t":"2026-10-19T10:00:00Z","v":400,"vw":36.85},{"c":36.89,"h":37.4,"l":36.45,"n":147,"o":36.81,"t":"2026-10-19T13:30:00Z","v":9319,"vw":36.83059},{"c":37.12,"h":37.12,"l":36.945,"n":11,"o":36.945,"t":"2026-10-19T13:45:00Z","v":391,"vw":37.011667},{"c":36.93,"h":37.24,"l":36.91,"n":69,"o":37.24,"t":"2026-10-19T14:00:00Z","v":3712,"vw":37.06759},{"c":37.1369,"h":37.1369,"l":36.96,"n":33,"o":36.97,"t":"2026-10-19T14:15:00Z","v":1331,"vw":37.028497},{"c":36.86,"h":36.995,"l":36.86,"n":36,"o":36.995,"t":"2026-10-19T14:30:00Z","v":1083,"vw":36.916667},{"c":37,"h":37,"l":36.95,"n":45,"o":36.95,"t":"2026-10-19T14:45:00Z","v":1534,"vw":36.972},{"c":36.97,"h":37.09,"l":36.89,"n":152,"o":37.055,"t":"2026-10-19T15:00:00Z","v":6676,"vw":36.985868},{"c":36.89,"h":37.09,"l":36.89,"n":80,"o":37.07,"t":"2026-10-19T15:15:00Z","v":2777,"vw":36.998076},{"c":36.95,"h":36.95,"l":36.87,"n":54,"o":36.89,"t":"2026-10-19T15:30:00Z","v":1846,"vw":36.902},{"c":36.56,"h":36.97,"l":36.56,"n":190,"o":36.97,"t":"2026-10-19T15:45:00Z","v":8334,"vw":36.829754},{"c":36.53,"h":36.555,"l":36.5,"n":36,"o":36.555,"t":"2026-10-19T16:00:00Z","v":1020,"vw":36.520274},{"c":36.34,"h":36.58,"l":36.31,"n":161,"o":36.58,"t":"2026-10-19T16:15:00Z","v":9446,"vw":36.398997},{"c":36.365,"h":36.45,"l":36.3,"n":43,"o":36.32,"t":"2026-10-19T16:30:00Z","v":8508,"vw":36.354157},{"c":36.39,"h":36.5,"l":36.355,"n":88,"o":36.4,"t":"2026-10-19T16:45:00Z","v":4069,"vw":36.4236},{"c":36.32,"h":36.35,"l":36.2,"n":116,"o":36.35,"t":"2026-10-19T17:00:00Z","v":6856,"vw":36.287769},{"c":36.19,"h":36.305,"l":36.17,"n":215,"o":36.29,"t":"2026-10-19T17:15:00Z","v":3887,"vw":36.246937},{"c":36.335,"h":36.335,"l":36.215,"n":93,"o":36.215,"t":"2026-10-19T17:30:00Z","v":2572,"vw":36.276762},{"c":36.42,"h":36.45,"l":36.31,"n":74,"o":36.31,"t":"2026-10-19T17:45:00Z","v":2076,"vw":36.381303},{"c":36.37,"h":36.5,"l":36.37,"n":153,"o":36.48,"t":"2026-10-19T18:00:00Z","v":4054,"vw":36.418154},{"c":36.685,"h":36.685,"l":36.48,"n":71,"o":36.48,"t":"2026-10-19T18:15:00Z","v":1999,"vw":36.561548},{"c":36.59,"h":36.685,"l":36.5,"n":101,"o":36.685,"t":"2026-10-19T18:30:00Z","v":3590,"vw":36.586538},{"c":36.59,"h":36.59,"l":36.46,"n":92,"o":36.54,"t":"2026-10-19T18:45:00Z","v":3192,"vw":36.558488},{"c":36.675,"h":36.72,"l":36.64,"n":122,"o":36.665,"t":"2026-10-19T19:00:00Z","v":3144,"vw":36.682045},{"c":36.975,"h":36.99,"l":36.675,"n":423,"o":36.71,"t":"2026-10-19T19:15:00Z","v":22445,"vw":36.786058},{"c":36.7301,"h":37.02,"l":36.69,"n":440,"o":36.97,"t":"2026-10-19T19:30:00Z","v":19883,"vw":36.795661},{"c":36.86,"h":36.94,"l":36.7501,"n":1583,"o":36.7501,"t":"2026-10-19T19:45:00Z","v":67157,"vw":36.852938},{"c":36.9,"h":36.9,"l":36.75,"n":19,"o":36.9,"t":"2026-10-19T20:00:00Z","v":79657,"vw":36.899627},{"c":36.85,"h":36.85,"l":36.85,"n":5,"o":36.85,"t":"2026-10-20T11:15:00Z","v":202,"vw":36.85},{"c":36.95,"h":36.99,"l":36.9,"n":14,"o":36.9,"t":"2026-10-20T12:45:00Z","v":1195,"vw":36.923064},{"c":37,"h":37,"l":37,"n":12,"o":37,"t":"2026-10-20T13:00:00Z","v":303,"vw":37},{"c":36.96,"h":37,"l":36.96,"n":7,"o":37,"t":"2026-10-20T13:15:00Z","v":308,"vw":36.973333},{"c":37.8053,"h":37.8053,"l":37.12,"n":34,"o":37.12,"t":"2026-10-20T13:30:00Z","v":2592,"vw":37.301472},{"c":37.94,"h":38.17,"l":37.8129,"n":33,"o":37.8129,"t":"2026-10-20T13:45:00Z","v":874,"vw":37.981633},{"c":38.2699,"h":38.2699,"l":37.58,"n":130,"o":37.955,"t":"2026-10-20T14:00:00Z","v":5055,"vw":37.90814},{"c":38.085,"h":38.33,"l":38.08,"n":103,"o":38.29,"t":"2026-10-20T14:15:00Z","v":4399,"vw":38.217266},{"c":38.09,"h":38.16,"l":38.09,"n":41,"o":38.15,"t":"2026-10-20T14:30:00Z","v":1068,"vw":38.133058},{"c":38.46,"h":38.46,"l":38.09,"n":70,"o":38.37,"t":"2026-10-20T14:45:00Z","v":1909,"vw":38.363944},{"c":38.24,"h":38.59,"l":38.21,"n":241,"o":38.3677,"t":"2026-10-20T15:00:00Z","v":10040,"vw":38.328456},{"c":38.38,"h":38.435,"l":38.335,"n":62,"o":38.35,"t":"2026-10-20T15:15:00Z","v":3332,"vw":38.379647},{"c":38.32,"h":38.38,"l":38.28,"n":67,"o":38.38,"t":"2026-10-20T15:30:00Z","v":2710,"vw":38.341111},{"c":38.42,"h":38.42,"l":38.245,"n":101,"o":38.26,"t":"2026-10-20T15:45:00Z","v":2244,"vw":38.291671},{"c":38.285,"h":38.39,"l":38.12,"n":196,"o":38.39,"t":"2026-10-20T16:00:00Z","v":6733,"vw":38.257756},{"c":38.45,"h":38.45,"l":38.3,"n":129,"o":38.305,"t":"2026-10-20T16:15:00Z","v":4052,"vw":38.387273},{"c":38.455,"h":38.5,"l":38.39,"n":160,"o":38.44,"t":"2026-10-20T16:30:00Z","v":4971,"vw":38.454643},{"c":38.53,"h":38.57,"l":38.495,"n":140,"o":38.5,"t":"2026-10-20T16:45:00Z","v":3174,"vw":38.522954},{"c":38.655,"h":38.75,"l":38.49,"n":265,"o":38.53,"t":"2026-10-20T17:00:00Z","v":7473,"vw":38.595151},{"c":38.53,"h":38.75,"l":38.36,"n":232,"o":38.685,"t":"2026-10-20T17:15:00Z","v":12537,"vw":38.469791},{"c":38.42,"h":38.53,"l":38.42,"n":42,"o":38.53,"t":"2026-10-20T17:30:00Z","v":1065,"vw":38.4575},{"c":38.535,"h":38.535,"l":38.305,"n":97,"o":38.31,"t":"2026-10-20T17:45:00Z","v":4049,"vw":38.418568},{"c":38.3909,"h":38.57,"l":38.36,"n":101,"o":38.525,"t":"2026-10-20T18:00:00Z","v":6152,"vw":38.45063},{"c":38.38,"h":38.46,"l":38.38,"n":68,"o":38.46,"t":"2026-10-20T18:15:00Z","v":1730,"vw":38.434889},{"c":38.51,"h":38.51,"l":38.38,"n":144,"o":38.45,"t":"2026-10-20T18:30:00Z","v":4108,"vw":38.462069},{"c":38.625,"h":38.635,"l":38.44,"n":252,"o":38.525,"t":"2026-10-20T18:45:00Z","v":8848,"vw":38.527204},{"c":38.54,"h":38.62,"l":38.54,"n":104,"o":38.62,"t":"2026-10-20T19:00:00Z","v":3109,"vw":38.574864},{"c":38.63,"h":38.645,"l":38.51,"n":220,"o":38.555,"t":"2026-10-20T19:15:00Z","v":5926,"vw":38.570834},{"c":38.3815,"h":38.65,"l":38.3815,"n":225,"o":38.54,"t":"2026-10-20T19:30:00Z","v":7923,"vw":38.550691},{"c":38.58,"h":38.7,"l":38.33,"n":1033,"o":38.48,"t":"2026-10-20T19:45:00Z","v":49108,"vw":38.576493},{"c":38.58,"h":38.58,"l":38.58,"n":24,"o":38.58,"t":"2026-10-20T20:00:00Z","v":72899,"vw":38.58},{"c":38.58,"h":38.58,"l":38.58,"n":1,"o":38.58,"t":"2026-10-20T20:30:00Z","v":149,"vw":38.58},{"c":38.59,"h":38.77,"l":38.26,"n":180,"o":38.74,"t":"2026-10-21T13:30:00Z","v":11667,"vw":38.69036},{"c":38.04,"h":38.65,"l":38.04,"n":76,"o":38.59,"t":"2026-10-21T13:45:00Z","v":3540,"vw":38.278963},{"c":38.1999,"h":38.1999,"l":37.63,"n":222,"o":38,"t":"2026-10-21T14:00:00Z","v":4973,"vw":37.806848},{"c":37.765,"h":37.81,"l":37.58,"n":123,"o":37.74,"t":"2026-10-21T14:15:00Z","v":2408,"vw":37.725534},{"c":37.83,"h":37.955,"l":37.83,"n":84,"o":37.88,"t":"2026-10-21T14:30:00Z","v":2568,"vw":37.902304},{"c":37.93,"h":38.01,"l":37.77,"n":91,"o":37.84,"t":"2026-10-21T14:45:00Z","v":2377,"vw":37.907612},{"c":37.65,"h":37.8,"l":37.65,"n":97,"o":37.8,"t":"2026-10-21T15:00:00Z","v":1618,"vw":37.713563},{"c":37.725,"h":37.77,"l":37.675,"n":82,"o":37.675,"t":"2026-10-21T15:15:00Z","v":2083,"vw":37.751982},{"c":37.7,"h":37.7,"l":37.63,"n":108,"o":37.675,"t":"2026-10-21T15:30:00Z","v":2691,"vw":37.666702},{"c":37.69,"h":37.71,"l":37.4101,"n":192,"o":37.675,"t":"2026-10-21T15:45:00Z","v":17296,"vw":37.487936},{"c":37.62,"h":37.665,"l":37.62,"n":101,"o":37.66,"t":"2026-10-21T16:00:00Z","v":3433,"vw":37.627059},{"c":37.565,"h":37.565,"l":37.52,"n":36,"o":37.52,"t":"2026-10-21T16:15:00Z","v":924,"vw":37.53625},{"c":37.52,"h":37.615,"l":37.5,"n":161,"o":37.51,"t":"2026-10-21T16:30:00Z","v":4197,"vw":37.533942},{"c":37.51,"h":37.53,"l":37.46,"n":47,"o":37.53,"t":"2026-10-21T16:45:00Z","v":2004,"vw":37.495292},{"c":37.29,"h":37.47,"l":37.2027,"n":119,"o":37.47,"t":"2026-10-21T17:00:00Z","v":3577,"vw":37.280792},{"c":37.255,"h":37.2725,"l":37.215,"n":54,"o":37.265,"t":"2026-10-21T17:15:00Z","v":969,"vw":37.25625},{"c":37.32,"h":37.35,"l":37.255,"n":93,"o":37.255,"t":"2026-10-21T17:30:00Z","v":3037,"vw":37.318356},{"c":37.37,"h":37.37,"l":37.295,"n":125,"o":37.34,"t":"2026-10-21T17:45:00Z","v":3636,"vw":37.325},{"c":37.615,"h":37.615,"l":37.38,"n":77,"o":37.38,"t":"2026-10-21T18:00:00Z","v":2242,"vw":37.4325},{"c":37.585,"h":37.6,"l":37.52,"n":22,"o":37.53,"t":"2026-10-21T18:15:00Z","v":803,"vw":37.549345},{"c":37.56,"h":37.61,"l":37.555,"n":35,"o":37.555,"t":"2026-10-21T18:30:00Z","v":868,"vw":37.565},{"c":37.45,"h":37.59,"l":37.39,"n":314,"o":37.56,"t":"2026-10-21T18:45:00Z","v":12782,"vw":37.516368},{"c":37.43,"h":37.43,"l":37.34,"n":126,"o":37.37,"t":"2026-10-21T19:00:00Z","v":3089,"vw":37.39},{"c":37.48,"h":37.495,"l":37.44,"n":127,"o":37.44,"t":"2026-10-21T19:15:00Z","v":3524,"vw":37.47378},{"c":37.34,"h":37.485,"l":37.335,"n":277,"o":37.485,"t":"2026-10-21T19:30:00Z","v":8128,"vw":37.39138},{"c":37.315,"h":37.4087,"l":37.31,"n":1145,"o":37.349,"t":"2026-10-21T19:45:00Z","v":39304,"vw":37.350213},{"c":37.35,"h":37.35,"l":37.35,"n":18,"o":37.35,"t":"2026-10-21T20:00:00Z","v":60123,"vw":37.35},{"c":37.86,"h":37.86,"l":37.47,"n":20,"o":37.47,"t":"2026-10-22T13:30:00Z","v":2316,"vw":37.504158},{"c":38.23,"h":38.23,"l":37.815,"n":39,"o":37.815,"t":"2026-10-22T13:45:00Z","v":1421,"vw":38.107827},{"c":37.95,"h":38.105,"l":37.95,"n":60,"o":38.1,"t":"2026-10-22T14:00:00Z","v":1892,"vw":38.051856},{"c":37.97,"h":37.97,"l":37.94,"n":24,"o":37.94,"t":"2026-10-22T14:15:00Z","v":566,"vw":37.955},{"c":38.235,"h":38.235,"l":38.085,"n":56,"o":38.085,"t":"2026-10-22T14:30:00Z","v":3110,"vw":38.135281},{"c":38.3,"h":38.47,"l":38.245,"n":143,"o":38.245,"t":"2026-10-22T14:45:00Z","v":5077,"vw":38.3722},{"c":38.21,"h":38.31,"l":38.17,"n":47,"o":38.31,"t":"2026-10-22T15:00:00Z","v":1183,"vw":38.247602},{"c":38.08,"h":38.215,"l":38.06,"n":40,"o":38.215,"t":"2026-10-22T15:15:00Z","v":1704,"vw":38.140455},{"c":37.61,"h":37.97,"l":37.61,"n":99,"o":37.97,"t":"2026-10-22T15:30:00Z","v":7461,"vw":37.741942},{"c":37.74,"h":37.79,"l":37.6,"n":254,"o":37.61,"t":"2026-10-22T15:45:00Z","v":8141,"vw":37.705938},{"c":37.46,"h":37.8,"l":37.46,"n":97,"o":37.7556,"t":"2026-10-22T16:00:00Z","v":2803,"vw":37.618373},{"c":37.64,"h":37.66,"l":37.52,"n":96,"o":37.52,"t":"2026-10-22T16:15:00Z","v":2955,"vw":37.614684},{"c":37.21,"h":37.47,"l":37.21,"n":137,"o":37.47,"t":"2026-10-22T16:30:00Z","v":3865,"vw":37.324783},{"c":37.43,"h":37.43,"l":37.23,"n":103,"o":37.23,"t":"2026-10-22T16:45:00Z","v":2743,"vw":37.317385},{"c":37.38,"h":37.4,"l":37.315,"n":84,"o":37.4,"t":"2026-10-22T17:00:00Z","v":1995,"vw":37.366188},{"c":37.46,"h":37.46,"l":37.44,"n":36,"o":37.44,"t":"2026-10-22T17:15:00Z","v":999,"vw":37.448},{"c":37.5,"h":37.55,"l":37.5,"n":92,"o":37.5,"t":"2026-10-22T17:30:00Z","v":1572,"vw":37.523248},{"c":37.58,"h":37.68,"l":37.58,"n":67,"o":37.6,"t":"2026-10-22T17:45:00Z","v":1793,"vw":37.653275},{"c":37.71,"h":37.71,"l":37.655,"n":11,"o":37.655,"t":"2026-10-22T18:00:00Z","v":386,"vw":37.678605},{"c":37.82,"h":37.82,"l":37.71,"n":90,"o":37.71,"t":"2026-10-22T18:15:00Z","v":1888,"vw":37.757222},{"c":37.785,"h":37.82,"l":37.74,"n":94,"o":37.82,"t":"2026-10-22T18:30:00Z","v":3023,"vw":37.781276},{"c":37.95,"h":37.97,"l":37.69,"n":295,"o":37.825,"t":"2026-10-22T19:00:00Z","v":12045,"vw":37.846758},{"c":37.875,"h":38,"l":37.865,"n":206,"o":37.95,"t":"2026-10-22T19:15:00Z","v":8751,"vw":37.908186},{"c":37.885,"h":37.94,"l":37.86,"n":326,"o":37.875,"t":"2026-10-22T19:30:00Z","v":12271,"vw":37.897585},{"c":37.97,"h":38.07,"l":37.86,"n":1087,"o":37.86,"t":"2026-10-22T19:45:00Z","v":35073,"vw":38.001299},{"c":38.01,"h":38.01,"l":38.01,"n":21,"o":38.01,"t":"2026-10-22T20:00:00Z","v":72979,"vw":38.01}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4327558278893815,"strike":53.94389569723454,"iv":0.8748988510237607,"gamma":0.02065319885441248,"theta":-0.030763880502427024,"vega":0.018394003801354954,"rho":0.0026380639635043036,"breakevenPct":43.05880432813449},{"delta":0.15,"premium":1.090719132563722,"strike":66.8561734872556,"iv":1.58705047108884,"gamma":0.013821131994451627,"theta":-0.06924110111708057,"vega":0.024829440977751884,"rho":0.0035736458024418,"breakevenPct":78.76056990218184},{"delta":0.2,"premium":1.15,"strike":53.0972099337677,"iv":1.144630276901104,"gamma":0.024022129085430593,"theta":-0.0594508016904533,"vega":0.029600582128045956,"rho":0.005000809210882723,"breakevenPct":42.718258178815304},{"delta":0.25,"premium":1.15,"strike":45.96938428784543,"iv":0.8284944697698503,"gamma":0.03720687460881916,"theta":-0.049811011469983846,"vega":0.03338528095899142,"rho":0.00651149747827509,"breakevenPct":23.965757137188703},{"delta":0.3,"premium":1.4080987785448753,"strike":43.85289431757833,"iv":0.7720100371747212,"gamma":0.04191364843335103,"theta":-0.05012889006903877,"vega":0.03566654275092937,"rho":0.007784857515685396,"breakevenPct":19.076540636998704},{"delta":0.35,"premium":1.7068242166755179,"strike":42.52522570366437,"iv":0.756396654275093,"gamma":0.04528592671269251,"theta":-0.0520141795007966,"vega":0.03771115241635688,"rho":0.009020860331709638,"breakevenPct":16.369507814627426},{"delta":0.4,"premium":2.0055496548061607,"strike":41.1975570897504,"iv":0.7407832713754646,"gamma":0.04865820499203399,"theta":-0.053899468932554435,"vega":0.039755762081784385,"rho":0.01025686314773388,"breakevenPct":13.66247499225614},{"delta":0.45,"premium":2.3334786218347867,"strike":39.89829804898298,"iv":0.7289638854296389,"gamma":0.05146608551266086,"theta":-0.05565085097550851,"vega":0.041512536322125364,"rho":0.011471482838595668,"breakevenPct":11.107015708544509},{"delta":0.5,"premium":2.9301992528019927,"strike":38.86052303860523,"iv":0.7520647571606476,"gamma":0.04907920298879203,"theta":-0.05616973848069738,"vega":0.0406200498132005,"rho":0.012489290499901001,"breakevenPct":9.946651648006377},{"delta":0.55,"premium":3.5269198837691995,"strike":37.82274802822748,"iv":0.7751656288916563,"gamma":0.04669232046492321,"theta":-0.05668862598588626,"vega":0.03972756330427563,"rho":0.013507098161206335,"breakevenPct":8.786287587468244},{"delta":0.6,"premium":4.123640514736405,"strike":36.78497301784973,"iv":0.798266500622665,"gamma":0.04430543794105438,"theta":-0.05720751349107513,"vega":0.03883507679535077,"rho":0.014524905822511666,"breakevenPct":7.625923526930115},{"delta":0.65,"premium":4.720361145703611,"strike":35.74719800747198,"iv":0.8213673723536736,"gamma":0.04191855541718555,"theta":-0.057726400996264006,"vega":0.0379425902864259,"rho":0.015542713483817,"breakevenPct":6.465559466391982},{"delta":0.7,"premium":5.4230227518959895,"strike":34.62080173347779,"iv":0.8393802816901408,"gamma":0.038925893824485386,"theta":-0.056469447453954505,"vega":0.036154821235102934,"rho":0.016482066537002786,"breakevenPct":5.350761603193325},{"delta":0.75,"premium":6.398104008667389,"strike":33.266522210184185,"iv":0.8443098591549295,"gamma":0.03437551462621886,"theta":-0.05064604550379199,"vega":0.03206489707475624,"rho":0.017219679169309738,"breakevenPct":4.353133961724737},{"delta":0.8,"premium":7.373185265438787,"strike":31.912242686890576,"iv":0.8492394366197182,"gamma":0.02982513542795233,"theta":-0.04482264355362947,"vega":0.027974972914409535,"rho":0.01795729180161669,"breakevenPct":3.3555063202561493},{"delta":0.85,"premium":8.348266522210183,"strike":30.557963163596966,"iv":0.854169014084507,"gamma":0.025274756229685814,"theta":-0.03899924160346696,"vega":0.023885048754062846,"rho":0.018694904433923642,"breakevenPct":2.357878678787564},{"delta":0.9,"premium":10.799304045643842,"strike":27.81988931314485,"iv":0.9571734838674943,"gamma":0.017794537290237066,"theta":-0.03260164124878379,"vega":0.018194585252757783,"rho":0.01832217829981864,"breakevenPct":1.602718649799248}],"put":[{"delta":0.1,"premium":1.1298402731283723,"strike":22.74201365641862,"iv":1.7893073169869917,"gamma":0.00923957388554042,"theta":-0.057604061706036214,"vega":0.018683783998228072,"rho":-0.003918386056389527,"breakevenPct":43.14082245911537},{"delta":0.15,"premium":1.2314788318616197,"strike":27.82394159308099,"iv":1.29748979779448,"gamma":0.017638061831735295,"theta":-0.05366978896527687,"vega":0.024652028418324277,"rho":-0.0055290139098273655,"breakevenPct":30.0382458268367},{"delta":0.2,"premium":1.415209221243583,"strike":30.90457562092634,"iv":1.0498459659513382,"gamma":0.025307246086519818,"theta":-0.05203773521847449,"vega":0.02923290989276067,"rho":-0.007206502896737521,"breakevenPct":22.41682083745656},{"delta":0.25,"premium":1.6924104346743327,"strike":32.69297054628602,"iv":0.9590835354049023,"gamma":0.031723295830397624,"theta":-0.05320029625844196,"vega":0.03279932478675164,"rho":-0.008957501337601708,"breakevenPct":18.44104153745938},{"delta":0.3,"premium":1.9696116481050825,"strike":34.481365471645695,"iv":0.8683211048584664,"gamma":0.03813934557427544,"theta":-0.05436285729840943,"vega":0.03636573968074262,"rho":-0.010708499778465896,"breakevenPct":14.465262237462204},{"delta":0.35,"premium":2.4923165666820486,"strike":35.81910475311491,"iv":0.8468491001384402,"gamma":0.04054060913705584,"theta":-0.05597780341485925,"vega":0.03813719427780342,"rho":-0.01261720664176601,"breakevenPct":12.320999246427622},{"delta":0.4,"premium":3.115297646515921,"strike":36.972773419473924,"iv":0.8536788186432857,"gamma":0.041302030456852795,"theta":-0.05777752653437933,"vega":0.03917549607752654,"rho":-0.014590329621272354,"breakevenPct":10.92482038158903},{"delta":0.45,"premium":3.738278726349792,"strike":38.12644208583295,"iv":0.860508537148131,"gamma":0.042063451776649746,"theta":-0.0595772496538994,"vega":0.04021379787724966,"rho":-0.016563452600778697,"breakevenPct":9.528641516750437},{"delta":0.5,"premium":4.361259806183664,"strike":39.28011075219197,"iv":0.8673382556529765,"gamma":0.0428248730964467,"theta":-0.061376972773419476,"vega":0.04125209967697277,"rho":-0.018536575580285035,"breakevenPct":8.132462651911844},{"delta":0.55,"premium":4.993792517006804,"strike":40.39965986394558,"iv":0.8597700680272109,"gamma":0.04305221088435374,"theta":-0.06051768707482993,"vega":0.041124659863945576,"rho":-0.020516269230838106,"breakevenPct":6.8511777244441525},{"delta":0.6,"premium":5.642176870748299,"strike":41.46258503401361,"iv":0.8283074829931973,"gamma":0.04239319727891156,"theta":-0.055245578231292516,"vega":0.03906258503401361,"rho":-0.022506867399298497,"breakevenPct":5.760567841974984},{"delta":0.65,"premium":6.290561224489797,"strike":42.525510204081634,"iv":0.7968448979591837,"gamma":0.041734183673469386,"theta":-0.0499734693877551,"vega":0.03700051020408163,"rho":-0.02449746556775889,"breakevenPct":4.669957959505814},{"delta":0.7,"premium":6.9389455782312925,"strike":43.58843537414966,"iv":0.7653823129251701,"gamma":0.04107517006802721,"theta":-0.04470136054421769,"vega":0.03493843537414966,"rho":-0.026488063736219283,"breakevenPct":3.5793480770366455},{"delta":0.75,"premium":7.58732993197279,"strike":44.65136054421769,"iv":0.7339197278911564,"gamma":0.040416156462585034,"theta":-0.03942925170068026,"vega":0.032876360544217685,"rho":-0.028478661904679677,"breakevenPct":2.4887381945674756},{"delta":0.8,"premium":9.45304812834225,"strike":46.79679144385027,"iv":0.7584218181818183,"gamma":0.03502524064171122,"theta":-0.034753262032085556,"vega":0.029037647058823522,"rho":-0.031417719178853123,"breakevenPct":1.7528457892448672},{"delta":0.85,"premium":11.912941176470587,"strike":49.470588235294116,"iv":0.81024,"gamma":0.027324705882352945,"theta":-0.030368235294117647,"vega":0.024331764705882355,"rho":-0.03481971482605317,"breakevenPct":1.1900892953866538},{"delta":0.9,"premium":22.71368032303673,"strike":60.43091700316326,"iv":1.1368743034775297,"gamma":0.014477957957326263,"theta":-0.029980727000020146,"vega":0.01866616666671547,"rho":-0.04489112470646418,"breakevenPct":0.770227097799172}]},"raw":{"call":[{"delta":0.1,"premium":0.4327558278893815,"strike":53.94389569723454,"iv":0.8748988510237607,"gamma":0.02065319885441248,"theta":-0.030763880502427024,"vega":0.018394003801354954,"rho":0.0026380639635043036,"breakevenPct":43.05880432813449},{"delta":0.15,"premium":1.090719132563722,"strike":66.8561734872556,"iv":1.58705047108884,"gamma":0.013821131994451627,"theta":-0.06924110111708057,"vega":0.024829440977751884,"rho":0.0035736458024418,"breakevenPct":78.76056990218184},{"delta":0.2,"premium":1.15,"strike":53.0972099337677,"iv":1.144630276901104,"gamma":0.024022129085430593,"theta":-0.0594508016904533,"vega":0.029600582128045956,"rho":0.005000809210882723,"breakevenPct":42.718258178815304},{"delta":0.25,"premium":1.15,"strike":45.96938428784543,"iv":0.8284944697698503,"gamma":0.03720687460881916,"theta":-0.049811011469983846,"vega":0.03338528095899142,"rho":0.00651149747827509,"breakevenPct":23.965757137188703},{"delta":0.3,"premium":1.4080987785448753,"strike":43.85289431757833,"iv":0.7720100371747212,"gamma":0.04191364843335103,"theta":-0.05012889006903877,"vega":0.03566654275092937,"rho":0.007784857515685396,"breakevenPct":19.076540636998704},{"delta":0.35,"premium":1.7068242166755179,"strike":42.52522570366437,"iv":0.756396654275093,"gamma":0.04528592671269251,"theta":-0.0520141795007966,"vega":0.03771115241635688,"rho":0.009020860331709638,"breakevenPct":16.369507814627426},{"delta":0.4,"premium":2.0055496548061607,"strike":41.1975570897504,"iv":0.7407832713754646,"gamma":0.04865820499203399,"theta":-0.053899468932554435,"vega":0.039755762081784385,"rho":0.01025686314773388,"breakevenPct":13.66247499225614},{"delta":0.45,"premium":2.3334786218347867,"strike":39.89829804898298,"iv":0.7289638854296389,"gamma":0.05146608551266086,"theta":-0.05565085097550851,"vega":0.041512536322125364,"rho":0.011471482838595668,"breakevenPct":11.107015708544509},{"delta":0.5,"premium":2.9301992528019927,"strike":38.86052303860523,"iv":0.7520647571606476,"gamma":0.04907920298879203,"theta":-0.05616973848069738,"vega":0.0406200498132005,"rho":0.012489290499901001,"breakevenPct":9.946651648006377},{"delta":0.55,"premium":3.5269198837691995,"strike":37.82274802822748,"iv":0.7751656288916563,"gamma":0.04669232046492321,"theta":-0.05668862598588626,"vega":0.03972756330427563,"rho":0.013507098161206335,"breakevenPct":8.786287587468244},{"delta":0.6,"premium":4.123640514736405,"strike":36.78497301784973,"iv":0.798266500622665,"gamma":0.04430543794105438,"theta":-0.05720751349107513,"vega":0.03883507679535077,"rho":0.014524905822511666,"breakevenPct":7.625923526930115},{"delta":0.65,"premium":4.720361145703611,"strike":35.74719800747198,"iv":0.8213673723536736,"gamma":0.04191855541718555,"theta":-0.057726400996264006,"vega":0.0379425902864259,"rho":0.015542713483817,"breakevenPct":6.465559466391982},{"delta":0.7,"premium":5.4230227518959895,"strike":34.62080173347779,"iv":0.8393802816901408,"gamma":0.038925893824485386,"theta":-0.056469447453954505,"vega":0.036154821235102934,"rho":0.016482066537002786,"breakevenPct":5.350761603193325},{"delta":0.75,"premium":6.398104008667389,"strike":33.266522210184185,"iv":0.8443098591549295,"gamma":0.03437551462621886,"theta":-0.05064604550379199,"vega":0.03206489707475624,"rho":0.017219679169309738,"breakevenPct":4.353133961724737},{"delta":0.8,"premium":7.373185265438787,"strike":31.912242686890576,"iv":0.8492394366197182,"gamma":0.02982513542795233,"theta":-0.04482264355362947,"vega":0.027974972914409535,"rho":0.01795729180161669,"breakevenPct":3.3555063202561493},{"delta":0.85,"premium":8.348266522210183,"strike":30.557963163596966,"iv":0.854169014084507,"gamma":0.025274756229685814,"theta":-0.03899924160346696,"vega":0.023885048754062846,"rho":0.018694904433923642,"breakevenPct":2.357878678787564},{"delta":0.9,"premium":10.799304045643842,"strike":27.81988931314485,"iv":0.9571734838674943,"gamma":0.017794537290237066,"theta":-0.03260164124878379,"vega":0.018194585252757783,"rho":0.01832217829981864,"breakevenPct":1.602718649799248}],"put":[{"delta":0.1,"premium":1.1298402731283723,"strike":22.74201365641862,"iv":1.7893073169869917,"gamma":0.00923957388554042,"theta":-0.057604061706036214,"vega":0.018683783998228072,"rho":-0.003918386056389527,"breakevenPct":43.14082245911537},{"delta":0.15,"premium":1.2314788318616197,"strike":27.82394159308099,"iv":1.29748979779448,"gamma":0.017638061831735295,"theta":-0.05366978896527687,"vega":0.024652028418324277,"rho":-0.0055290139098273655,"breakevenPct":30.0382458268367},{"delta":0.2,"premium":1.415209221243583,"strike":30.90457562092634,"iv":1.0498459659513382,"gamma":0.025307246086519818,"theta":-0.05203773521847449,"vega":0.02923290989276067,"rho":-0.007206502896737521,"breakevenPct":22.41682083745656},{"delta":0.25,"premium":1.6924104346743327,"strike":32.69297054628602,"iv":0.9590835354049023,"gamma":0.031723295830397624,"theta":-0.05320029625844196,"vega":0.03279932478675164,"rho":-0.008957501337601708,"breakevenPct":18.44104153745938},{"delta":0.3,"premium":1.9696116481050825,"strike":34.481365471645695,"iv":0.8683211048584664,"gamma":0.03813934557427544,"theta":-0.05436285729840943,"vega":0.03636573968074262,"rho":-0.010708499778465896,"breakevenPct":14.465262237462204},{"delta":0.35,"premium":2.4923165666820486,"strike":35.81910475311491,"iv":0.8468491001384402,"gamma":0.04054060913705584,"theta":-0.05597780341485925,"vega":0.03813719427780342,"rho":-0.01261720664176601,"breakevenPct":12.320999246427622},{"delta":0.4,"premium":3.115297646515921,"strike":36.972773419473924,"iv":0.8536788186432857,"gamma":0.041302030456852795,"theta":-0.05777752653437933,"vega":0.03917549607752654,"rho":-0.014590329621272354,"breakevenPct":10.92482038158903},{"delta":0.45,"premium":3.738278726349792,"strike":38.12644208583295,"iv":0.860508537148131,"gamma":0.042063451776649746,"theta":-0.0595772496538994,"vega":0.04021379787724966,"rho":-0.016563452600778697,"breakevenPct":9.528641516750437},{"delta":0.5,"premium":4.361259806183664,"strike":39.28011075219197,"iv":0.8673382556529765,"gamma":0.0428248730964467,"theta":-0.061376972773419476,"vega":0.04125209967697277,"rho":-0.018536575580285035,"breakevenPct":8.132462651911844},{"delta":0.55,"premium":4.993792517006804,"strike":40.39965986394558,"iv":0.8597700680272109,"gamma":0.04305221088435374,"theta":-0.06051768707482993,"vega":0.041124659863945576,"rho":-0.020516269230838106,"breakevenPct":6.8511777244441525},{"delta":0.6,"premium":5.642176870748299,"strike":41.46258503401361,"iv":0.8283074829931973,"gamma":0.04239319727891156,"theta":-0.055245578231292516,"vega":0.03906258503401361,"rho":-0.022506867399298497,"breakevenPct":5.760567841974984},{"delta":0.65,"premium":6.290561224489797,"strike":42.525510204081634,"iv":0.7968448979591837,"gamma":0.041734183673469386,"theta":-0.0499734693877551,"vega":0.03700051020408163,"rho":-0.02449746556775889,"breakevenPct":4.669957959505814},{"delta":0.7,"premium":6.9389455782312925,"strike":43.58843537414966,"iv":0.7653823129251701,"gamma":0.04107517006802721,"theta":-0.04470136054421769,"vega":0.03493843537414966,"rho":-0.026488063736219283,"breakevenPct":3.5793480770366455},{"delta":0.75,"premium":7.58732993197279,"strike":44.65136054421769,"iv":0.7339197278911564,"gamma":0.040416156462585034,"theta":-0.03942925170068026,"vega":0.032876360544217685,"rho":-0.028478661904679677,"breakevenPct":2.4887381945674756},{"delta":0.8,"premium":9.45304812834225,"strike":46.79679144385027,"iv":0.7584218181818183,"gamma":0.03502524064171122,"theta":-0.034753262032085556,"vega":0.029037647058823522,"rho":-0.031417719178853123,"breakevenPct":1.7528457892448672},{"delta":0.85,"premium":11.912941176470587,"strike":49.470588235294116,"iv":0.81024,"gamma":0.027324705882352945,"theta":-0.030368235294117647,"vega":0.024331764705882355,"rho":-0.03481971482605317,"breakevenPct":1.1900892953866538},{"delta":0.9,"premium":22.71368032303673,"strike":60.43091700316326,"iv":1.1368743034775297,"gamma":0.014477957957326263,"theta":-0.029980727000020146,"vega":0.01866616666671547,"rho":-0.04489112470646418,"breakevenPct":0.770227097799172}]}},"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"}}