{"symbol":"AXGN","url":"https://intraalpha.com/companies/AXGN","capturedAt":"2026-10-23T02:21:17.832Z","state":"ready","quote":{"symbol":"AXGN","last_price":36.68,"prev_close":36.48,"regular_close":36.68,"change":0.2,"change_pct":0.5482,"regular_change":0.2,"regular_change_pct":0.5482,"extended_change":0,"extended_change_pct":0,"bid":36.68,"ask":44.5,"bid_size":100,"ask_size":200,"volume":961658,"vwap":36.667503,"open":36.48,"high":37.29,"low":36.21,"close":36.68,"trade_count":15901,"last_trade_at":"2026-10-22T20:00:03.180799749Z","last_quote_at":"2026-10-22T20:05:52.051552586Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:21:13.731106887-04:00","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":"AXGN","fetched_at":"2026-10-23T02:21:17.470303+00:00","name":"Axogen Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL DEVICES","country":"USA","description":"AxoGen, Inc., develops and markets surgical solutions for physical damage or transection of peripheral nerves. The company is headquartered in Alachua, Florida.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2140337000,"ebitda":-5968000,"pe_ratio":null,"peg_ratio":99.04,"book_value":4.776,"dividend_per_share":null,"dividend_yield":null,"eps":-0.67,"revenue_ttm":251174000,"gross_profit_ttm":187265000,"profit_margin":-0.134,"operating_margin_ttm":-0.0309,"return_on_assets_ttm":-0.0315,"return_on_equity_ttm":-0.182,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.231,"analyst_target_price":53.55,"analyst_number":2,"beta":1.166,"fifty_two_week_high":52.91,"fifty_two_week_low":17.14,"fifty_day_ma":43.71,"two_hundred_day_ma":39.2,"shares_outstanding":58672000,"forward_pe":102.04,"price_to_sales":8.52,"price_to_book":9.92,"ev_to_revenue":9.76,"ev_to_ebitda":4083.53},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:21:17.470303+00:00"},"optionObservedAt":"2026-10-22T19:58:52.398Z","bars":[{"c":35.76,"h":35.76,"l":35.6,"n":51,"o":35.61,"t":"2026-10-16T11:10:00Z","v":2788,"vw":35.618304},{"c":35.72,"h":35.72,"l":35.72,"n":9,"o":35.72,"t":"2026-10-16T11:40:00Z","v":1255,"vw":35.72},{"c":35.4,"h":35.65,"l":35.4,"n":80,"o":35.63,"t":"2026-10-16T13:30:00Z","v":12675,"vw":35.623004},{"c":35.255,"h":35.31,"l":35.255,"n":49,"o":35.3,"t":"2026-10-16T13:35:00Z","v":1662,"vw":35.284375},{"c":35.19,"h":35.195,"l":35.18,"n":37,"o":35.18,"t":"2026-10-16T13:40:00Z","v":697,"vw":35.188333},{"c":35.08,"h":35.14,"l":35.05,"n":59,"o":35.13,"t":"2026-10-16T13:45:00Z","v":2791,"vw":35.0779},{"c":35.105,"h":35.105,"l":35.105,"n":7,"o":35.105,"t":"2026-10-16T13:50:00Z","v":281,"vw":35.105},{"c":34.87,"h":35.125,"l":34.87,"n":110,"o":35.125,"t":"2026-10-16T13:55:00Z","v":4576,"vw":34.991901},{"c":34.77,"h":34.91,"l":34.77,"n":98,"o":34.87,"t":"2026-10-16T14:00:00Z","v":2931,"vw":34.860613},{"c":34.65,"h":34.76,"l":34.65,"n":76,"o":34.71,"t":"2026-10-16T14:05:00Z","v":1981,"vw":34.705152},{"c":35.1,"h":35.31,"l":34.655,"n":1479,"o":34.655,"t":"2026-10-16T14:10:00Z","v":123151,"vw":35.134414},{"c":35.21,"h":35.21,"l":35.0501,"n":87,"o":35.145,"t":"2026-10-16T14:15:00Z","v":1953,"vw":35.149723},{"c":35.14,"h":35.17,"l":35.14,"n":36,"o":35.17,"t":"2026-10-16T14:20:00Z","v":1092,"vw":35.163119},{"c":35.02,"h":35.145,"l":35.01,"n":110,"o":35.145,"t":"2026-10-16T14:25:00Z","v":4479,"vw":35.053612},{"c":35.01,"h":35.01,"l":34.98,"n":77,"o":34.98,"t":"2026-10-16T14:30:00Z","v":2003,"vw":34.992121},{"c":34.99,"h":35.06,"l":34.97,"n":78,"o":35.06,"t":"2026-10-16T14:35:00Z","v":2531,"vw":35.006137},{"c":34.97,"h":34.99,"l":34.95,"n":114,"o":34.96,"t":"2026-10-16T14:40:00Z","v":3418,"vw":34.966311},{"c":34.965,"h":35.01,"l":34.915,"n":90,"o":34.94,"t":"2026-10-16T14:45:00Z","v":4138,"vw":34.947037},{"c":35.04,"h":35.065,"l":34.965,"n":61,"o":34.965,"t":"2026-10-16T14:50:00Z","v":2242,"vw":35.021005},{"c":35.11,"h":35.13,"l":35.04,"n":105,"o":35.04,"t":"2026-10-16T14:55:00Z","v":4427,"vw":35.091664},{"c":35.12,"h":35.13,"l":34.94,"n":196,"o":35.11,"t":"2026-10-16T15:00:00Z","v":18340,"vw":35.09608},{"c":35.01,"h":35.125,"l":35.01,"n":66,"o":35.125,"t":"2026-10-16T15:05:00Z","v":3423,"vw":35.080166},{"c":35.115,"h":35.17,"l":35.105,"n":75,"o":35.105,"t":"2026-10-16T15:10:00Z","v":1806,"vw":35.141708},{"c":35.055,"h":35.15,"l":35.055,"n":67,"o":35.15,"t":"2026-10-16T15:15:00Z","v":2202,"vw":35.100625},{"c":35.035,"h":35.055,"l":35.035,"n":65,"o":35.055,"t":"2026-10-16T15:20:00Z","v":1696,"vw":35.048},{"c":34.97,"h":35.03,"l":34.96,"n":125,"o":35.03,"t":"2026-10-16T15:25:00Z","v":4398,"vw":34.990988},{"c":34.725,"h":34.96,"l":34.725,"n":425,"o":34.94,"t":"2026-10-16T15:30:00Z","v":29863,"vw":34.882985},{"c":34.675,"h":34.73,"l":34.675,"n":66,"o":34.73,"t":"2026-10-16T15:35:00Z","v":1870,"vw":34.70257},{"c":34.93,"h":34.93,"l":34.66,"n":209,"o":34.685,"t":"2026-10-16T15:40:00Z","v":11905,"vw":34.784721},{"c":34.84,"h":34.935,"l":34.8,"n":85,"o":34.935,"t":"2026-10-16T15:45:00Z","v":2458,"vw":34.8365},{"c":35.04,"h":35.04,"l":34.83,"n":156,"o":34.83,"t":"2026-10-16T15:50:00Z","v":7598,"vw":34.91967},{"c":34.98,"h":34.98,"l":34.9,"n":142,"o":34.98,"t":"2026-10-16T15:55:00Z","v":7281,"vw":34.920358},{"c":34.78,"h":35.03,"l":34.77,"n":112,"o":34.97,"t":"2026-10-16T16:00:00Z","v":4817,"vw":34.879592},{"c":34.795,"h":34.805,"l":34.78,"n":59,"o":34.78,"t":"2026-10-16T16:05:00Z","v":1471,"vw":34.793333},{"c":34.87,"h":34.89,"l":34.765,"n":124,"o":34.805,"t":"2026-10-16T16:10:00Z","v":5946,"vw":34.81777},{"c":34.93,"h":34.96,"l":34.875,"n":127,"o":34.875,"t":"2026-10-16T16:15:00Z","v":5073,"vw":34.912319},{"c":34.935,"h":34.995,"l":34.93,"n":84,"o":34.98,"t":"2026-10-16T16:20:00Z","v":3348,"vw":34.958266},{"c":35.05,"h":35.065,"l":34.89,"n":253,"o":34.935,"t":"2026-10-16T16:25:00Z","v":10069,"vw":34.989735},{"c":35.03,"h":35.07,"l":35.02,"n":122,"o":35.065,"t":"2026-10-16T16:30:00Z","v":5060,"vw":35.04306},{"c":35.065,"h":35.065,"l":34.995,"n":72,"o":35.05,"t":"2026-10-16T16:35:00Z","v":3385,"vw":35.03813},{"c":35.09,"h":35.155,"l":35.06,"n":156,"o":35.06,"t":"2026-10-16T16:40:00Z","v":6687,"vw":35.111365},{"c":35.075,"h":35.075,"l":35.055,"n":57,"o":35.06,"t":"2026-10-16T16:45:00Z","v":2212,"vw":35.057381},{"c":35.32,"h":35.335,"l":35.08,"n":367,"o":35.08,"t":"2026-10-16T16:50:00Z","v":16793,"vw":35.165278},{"c":35.34,"h":35.37,"l":35.29,"n":93,"o":35.32,"t":"2026-10-16T16:55:00Z","v":2985,"vw":35.326923},{"c":35.33,"h":35.42,"l":35.29,"n":267,"o":35.35,"t":"2026-10-16T17:00:00Z","v":14616,"vw":35.379774},{"c":35.23,"h":35.32,"l":35.23,"n":101,"o":35.305,"t":"2026-10-16T17:05:00Z","v":2897,"vw":35.29269},{"c":35.17,"h":35.23,"l":35.17,"n":96,"o":35.23,"t":"2026-10-16T17:10:00Z","v":2443,"vw":35.193555},{"c":35.13,"h":35.185,"l":35.13,"n":35,"o":35.185,"t":"2026-10-16T17:15:00Z","v":677,"vw":35.166667},{"c":35.17,"h":35.17,"l":35.07,"n":131,"o":35.145,"t":"2026-10-16T17:20:00Z","v":5984,"vw":35.100837},{"c":35.07,"h":35.24,"l":35.07,"n":218,"o":35.19,"t":"2026-10-16T17:25:00Z","v":12732,"vw":35.200975},{"c":35.115,"h":35.13,"l":35.1,"n":74,"o":35.1,"t":"2026-10-16T17:30:00Z","v":2133,"vw":35.107608},{"c":35.04,"h":35.125,"l":35,"n":131,"o":35.12,"t":"2026-10-16T17:35:00Z","v":5669,"vw":35.077458},{"c":35.18,"h":35.2,"l":35.04,"n":238,"o":35.04,"t":"2026-10-16T17:40:00Z","v":10556,"vw":35.136548},{"c":35.2,"h":35.31,"l":35.17,"n":201,"o":35.17,"t":"2026-10-16T17:45:00Z","v":8461,"vw":35.236154},{"c":35,"h":35.2249,"l":35,"n":130,"o":35.2249,"t":"2026-10-16T17:50:00Z","v":5484,"vw":35.155886},{"c":35,"h":35.11,"l":35,"n":125,"o":35,"t":"2026-10-16T17:55:00Z","v":5589,"vw":35.055593},{"c":34.985,"h":35.005,"l":34.96,"n":104,"o":34.99,"t":"2026-10-16T18:00:00Z","v":3680,"vw":34.988824},{"c":35.01,"h":35.05,"l":34.99,"n":125,"o":34.99,"t":"2026-10-16T18:05:00Z","v":5087,"vw":35.013362},{"c":34.72,"h":35.02,"l":34.72,"n":115,"o":35.01,"t":"2026-10-16T18:10:00Z","v":5394,"vw":34.892315},{"c":34.67,"h":34.88,"l":34.67,"n":172,"o":34.88,"t":"2026-10-16T18:15:00Z","v":5818,"vw":34.747047},{"c":34.855,"h":34.91,"l":34.63,"n":295,"o":34.67,"t":"2026-10-16T18:20:00Z","v":10857,"vw":34.764435},{"c":34.805,"h":34.92,"l":34.805,"n":69,"o":34.885,"t":"2026-10-16T18:25:00Z","v":3079,"vw":34.87937},{"c":34.84,"h":34.975,"l":34.795,"n":166,"o":34.795,"t":"2026-10-16T18:30:00Z","v":6105,"vw":34.911229},{"c":34.87,"h":34.91,"l":34.85,"n":120,"o":34.91,"t":"2026-10-16T18:35:00Z","v":5449,"vw":34.880164},{"c":34.88,"h":34.88,"l":34.81,"n":68,"o":34.87,"t":"2026-10-16T18:40:00Z","v":2269,"vw":34.85579},{"c":34.77,"h":34.895,"l":34.77,"n":152,"o":34.86,"t":"2026-10-16T18:45:00Z","v":8347,"vw":34.852756},{"c":34.77,"h":34.81,"l":34.76,"n":164,"o":34.81,"t":"2026-10-16T18:50:00Z","v":8340,"vw":34.776283},{"c":34.83,"h":34.83,"l":34.705,"n":324,"o":34.77,"t":"2026-10-16T18:55:00Z","v":13614,"vw":34.745983},{"c":34.83,"h":34.84,"l":34.79,"n":153,"o":34.79,"t":"2026-10-16T19:00:00Z","v":4457,"vw":34.810151},{"c":34.64,"h":34.9,"l":34.64,"n":315,"o":34.78,"t":"2026-10-16T19:05:00Z","v":13303,"vw":34.80716},{"c":34.735,"h":34.76,"l":34.67,"n":216,"o":34.74,"t":"2026-10-16T19:10:00Z","v":8775,"vw":34.72853},{"c":34.755,"h":34.78,"l":34.7,"n":244,"o":34.75,"t":"2026-10-16T19:15:00Z","v":7987,"vw":34.743289},{"c":34.79,"h":34.82,"l":34.76,"n":205,"o":34.79,"t":"2026-10-16T19:20:00Z","v":8569,"vw":34.785098},{"c":34.705,"h":34.75,"l":34.68,"n":217,"o":34.75,"t":"2026-10-16T19:25:00Z","v":7395,"vw":34.70008},{"c":34.555,"h":34.722,"l":34.46,"n":977,"o":34.72,"t":"2026-10-16T19:30:00Z","v":48023,"vw":34.566958},{"c":34.5,"h":34.58,"l":34.48,"n":384,"o":34.555,"t":"2026-10-16T19:35:00Z","v":13870,"vw":34.527984},{"c":34.46,"h":34.53,"l":34.4,"n":710,"o":34.51,"t":"2026-10-16T19:40:00Z","v":34232,"vw":34.473192},{"c":34.5,"h":34.5,"l":34.44,"n":759,"o":34.46,"t":"2026-10-16T19:45:00Z","v":27651,"vw":34.470568},{"c":34.7,"h":34.8012,"l":34.47,"n":1416,"o":34.485,"t":"2026-10-16T19:50:00Z","v":77652,"vw":34.631903},{"c":34.62,"h":34.8,"l":34.61,"n":2757,"o":34.725,"t":"2026-10-16T19:55:00Z","v":145693,"vw":34.671191},{"c":34.62,"h":34.62,"l":34.62,"n":36,"o":34.62,"t":"2026-10-16T20:00:00Z","v":208634,"vw":34.62},{"c":34.66,"h":34.71,"l":34.66,"n":23,"o":34.66,"t":"2026-10-19T11:10:00Z","v":1012,"vw":34.665556},{"c":34.83,"h":34.83,"l":34.8,"n":19,"o":34.8,"t":"2026-10-19T12:15:00Z","v":1007,"vw":34.82625},{"c":34.65,"h":34.65,"l":34.55,"n":10,"o":34.55,"t":"2026-10-19T13:15:00Z","v":579,"vw":34.609016},{"c":34.945,"h":34.95,"l":34.7325,"n":63,"o":34.86,"t":"2026-10-19T13:30:00Z","v":8085,"vw":34.875248},{"c":35.25,"h":35.25,"l":35.18,"n":45,"o":35.18,"t":"2026-10-19T13:35:00Z","v":1404,"vw":35.215},{"c":35.015,"h":35.26,"l":34.9,"n":65,"o":35.255,"t":"2026-10-19T13:40:00Z","v":2370,"vw":35.063816},{"c":34.59,"h":35.032,"l":34.59,"n":74,"o":35.02,"t":"2026-10-19T13:45:00Z","v":5215,"vw":34.893887},{"c":34.615,"h":34.615,"l":34.405,"n":22,"o":34.405,"t":"2026-10-19T13:50:00Z","v":643,"vw":34.536642},{"c":34.535,"h":34.575,"l":34.45,"n":54,"o":34.575,"t":"2026-10-19T13:55:00Z","v":1140,"vw":34.533684},{"c":34.52,"h":34.52,"l":34.38,"n":38,"o":34.38,"t":"2026-10-19T14:00:00Z","v":1266,"vw":34.473333},{"c":34.61,"h":34.61,"l":34.5,"n":77,"o":34.52,"t":"2026-10-19T14:05:00Z","v":3491,"vw":34.531356},{"c":34.47,"h":34.7,"l":34.47,"n":106,"o":34.61,"t":"2026-10-19T14:10:00Z","v":4265,"vw":34.605229},{"c":34.6475,"h":34.7799,"l":34.46,"n":93,"o":34.55,"t":"2026-10-19T14:15:00Z","v":4175,"vw":34.595843},{"c":34.625,"h":34.6325,"l":34.625,"n":34,"o":34.6325,"t":"2026-10-19T14:20:00Z","v":1099,"vw":34.626875},{"c":34.495,"h":34.63,"l":34.405,"n":223,"o":34.63,"t":"2026-10-19T14:25:00Z","v":8681,"vw":34.492307},{"c":34.12,"h":34.43,"l":34.11,"n":101,"o":34.43,"t":"2026-10-19T14:30:00Z","v":4128,"vw":34.258013},{"c":34.34,"h":34.38,"l":34.215,"n":47,"o":34.215,"t":"2026-10-19T14:35:00Z","v":2118,"vw":34.302759},{"c":34.8199,"h":34.82,"l":34.4,"n":445,"o":34.4,"t":"2026-10-19T14:40:00Z","v":30008,"vw":34.688859},{"c":34.61,"h":34.7,"l":34.57,"n":87,"o":34.57,"t":"2026-10-19T14:45:00Z","v":2747,"vw":34.634211},{"c":34.49,"h":34.61,"l":34.49,"n":162,"o":34.61,"t":"2026-10-19T14:50:00Z","v":5910,"vw":34.549745},{"c":34.56,"h":34.56,"l":34.485,"n":123,"o":34.5,"t":"2026-10-19T14:55:00Z","v":4230,"vw":34.52354},{"c":34.68,"h":34.685,"l":34.52,"n":110,"o":34.525,"t":"2026-10-19T15:00:00Z","v":5603,"vw":34.636771},{"c":34.61,"h":34.61,"l":34.61,"n":20,"o":34.61,"t":"2026-10-19T15:05:00Z","v":466,"vw":34.61},{"c":34.575,"h":34.68,"l":34.575,"n":139,"o":34.66,"t":"2026-10-19T15:10:00Z","v":13081,"vw":34.615213},{"c":34.57,"h":34.63,"l":34.57,"n":89,"o":34.625,"t":"2026-10-19T15:15:00Z","v":4258,"vw":34.62301},{"c":34.58,"h":34.58,"l":34.5464,"n":64,"o":34.55,"t":"2026-10-19T15:20:00Z","v":3223,"vw":34.56379},{"c":34.585,"h":34.585,"l":34.57,"n":28,"o":34.585,"t":"2026-10-19T15:25:00Z","v":848,"vw":34.579404},{"c":34.6,"h":34.63,"l":34.57,"n":88,"o":34.59,"t":"2026-10-19T15:30:00Z","v":4171,"vw":34.611683},{"c":34.63,"h":34.63,"l":34.57,"n":62,"o":34.6,"t":"2026-10-19T15:35:00Z","v":1235,"vw":34.6},{"c":34.66,"h":34.69,"l":34.615,"n":169,"o":34.68,"t":"2026-10-19T15:40:00Z","v":21702,"vw":34.679042},{"c":34.65,"h":34.72,"l":34.64,"n":40,"o":34.72,"t":"2026-10-19T15:45:00Z","v":1724,"vw":34.67493},{"c":34.625,"h":34.625,"l":34.54,"n":134,"o":34.62,"t":"2026-10-19T15:50:00Z","v":6385,"vw":34.598864},{"c":34.645,"h":34.76,"l":34.625,"n":79,"o":34.69,"t":"2026-10-19T15:55:00Z","v":2660,"vw":34.67079},{"c":34.565,"h":34.57,"l":34.51,"n":43,"o":34.55,"t":"2026-10-19T16:00:00Z","v":1781,"vw":34.549442},{"c":34.545,"h":34.545,"l":34.51,"n":17,"o":34.52,"t":"2026-10-19T16:05:00Z","v":913,"vw":34.525645},{"c":34.555,"h":34.58,"l":34.535,"n":107,"o":34.545,"t":"2026-10-19T16:10:00Z","v":4380,"vw":34.550606},{"c":34.57,"h":34.57,"l":34.49,"n":23,"o":34.49,"t":"2026-10-19T16:15:00Z","v":1256,"vw":34.541919},{"c":34.575,"h":34.63,"l":34.52,"n":47,"o":34.56,"t":"2026-10-19T16:20:00Z","v":2045,"vw":34.552182},{"c":34.52,"h":34.56,"l":34.51,"n":47,"o":34.56,"t":"2026-10-19T16:25:00Z","v":1800,"vw":34.537136},{"c":34.5,"h":34.545,"l":34.5,"n":89,"o":34.52,"t":"2026-10-19T16:30:00Z","v":3597,"vw":34.517378},{"c":34.66,"h":34.66,"l":34.57,"n":82,"o":34.57,"t":"2026-10-19T16:35:00Z","v":1954,"vw":34.592},{"c":34.535,"h":34.72,"l":34.535,"n":65,"o":34.67,"t":"2026-10-19T16:40:00Z","v":2163,"vw":34.631194},{"c":34.53,"h":34.62,"l":34.51,"n":67,"o":34.62,"t":"2026-10-19T16:45:00Z","v":2292,"vw":34.545012},{"c":34.585,"h":34.59,"l":34.51,"n":92,"o":34.51,"t":"2026-10-19T16:50:00Z","v":4145,"vw":34.538714},{"c":34.585,"h":34.585,"l":34.515,"n":72,"o":34.585,"t":"2026-10-19T16:55:00Z","v":2486,"vw":34.561827},{"c":34.58,"h":34.585,"l":34.52,"n":87,"o":34.585,"t":"2026-10-19T17:00:00Z","v":2010,"vw":34.564231},{"c":34.5,"h":34.575,"l":34.5,"n":108,"o":34.51,"t":"2026-10-19T17:05:00Z","v":4313,"vw":34.531028},{"c":34.545,"h":34.58,"l":34.515,"n":106,"o":34.53,"t":"2026-10-19T17:10:00Z","v":3733,"vw":34.546372},{"c":34.59,"h":34.59,"l":34.545,"n":40,"o":34.545,"t":"2026-10-19T17:15:00Z","v":961,"vw":34.573802},{"c":34.59,"h":34.65,"l":34.57,"n":53,"o":34.605,"t":"2026-10-19T17:20:00Z","v":1571,"vw":34.600496},{"c":34.595,"h":34.595,"l":34.54,"n":44,"o":34.59,"t":"2026-10-19T17:25:00Z","v":1129,"vw":34.5775},{"c":34.505,"h":34.6,"l":34.5,"n":124,"o":34.6,"t":"2026-10-19T17:30:00Z","v":4553,"vw":34.542459},{"c":34.51,"h":34.51,"l":34.51,"n":7,"o":34.51,"t":"2026-10-19T17:35:00Z","v":258,"vw":34.51},{"c":34.64,"h":34.64,"l":34.49,"n":337,"o":34.525,"t":"2026-10-19T17:40:00Z","v":20793,"vw":34.525199},{"c":34.565,"h":34.635,"l":34.54,"n":75,"o":34.635,"t":"2026-10-19T17:45:00Z","v":3303,"vw":34.578043},{"c":34.62,"h":34.62,"l":34.54,"n":49,"o":34.57,"t":"2026-10-19T17:50:00Z","v":2084,"vw":34.603},{"c":34.62,"h":34.66,"l":34.55,"n":87,"o":34.585,"t":"2026-10-19T17:55:00Z","v":2556,"vw":34.60755},{"c":34.56,"h":34.64,"l":34.525,"n":140,"o":34.64,"t":"2026-10-19T18:00:00Z","v":7373,"vw":34.614626},{"c":34.555,"h":34.5739,"l":34.52,"n":89,"o":34.56,"t":"2026-10-19T18:05:00Z","v":2484,"vw":34.551862},{"c":34.5475,"h":34.59,"l":34.52,"n":79,"o":34.52,"t":"2026-10-19T18:10:00Z","v":2735,"vw":34.570893},{"c":34.63,"h":34.63,"l":34.6,"n":54,"o":34.605,"t":"2026-10-19T18:20:00Z","v":1658,"vw":34.607},{"c":34.585,"h":34.62,"l":34.58,"n":66,"o":34.61,"t":"2026-10-19T18:25:00Z","v":1709,"vw":34.598333},{"c":34.63,"h":34.66,"l":34.6,"n":133,"o":34.62,"t":"2026-10-19T18:30:00Z","v":4866,"vw":34.636854},{"c":34.67,"h":34.69,"l":34.615,"n":131,"o":34.615,"t":"2026-10-19T18:35:00Z","v":4906,"vw":34.66344},{"c":34.625,"h":34.675,"l":34.59,"n":141,"o":34.675,"t":"2026-10-19T18:40:00Z","v":4589,"vw":34.645348},{"c":34.675,"h":34.675,"l":34.6075,"n":92,"o":34.625,"t":"2026-10-19T18:45:00Z","v":1480,"vw":34.6455},{"c":34.65,"h":34.71,"l":34.63,"n":203,"o":34.66,"t":"2026-10-19T18:50:00Z","v":10654,"vw":34.677161},{"c":34.8575,"h":34.86,"l":34.615,"n":139,"o":34.655,"t":"2026-10-19T18:55:00Z","v":3951,"vw":34.73181},{"c":34.81,"h":34.88,"l":34.805,"n":156,"o":34.83,"t":"2026-10-19T19:00:00Z","v":6043,"vw":34.837253},{"c":34.79,"h":34.88,"l":34.7275,"n":159,"o":34.84,"t":"2026-10-19T19:05:00Z","v":5506,"vw":34.79051},{"c":34.82,"h":34.85,"l":34.745,"n":154,"o":34.765,"t":"2026-10-19T19:10:00Z","v":5997,"vw":34.80526},{"c":34.895,"h":34.95,"l":34.835,"n":218,"o":34.85,"t":"2026-10-19T19:15:00Z","v":8640,"vw":34.880871},{"c":34.92,"h":34.98,"l":34.86,"n":240,"o":34.87,"t":"2026-10-19T19:20:00Z","v":8743,"vw":34.904367},{"c":34.945,"h":35.05,"l":34.9,"n":238,"o":34.92,"t":"2026-10-19T19:25:00Z","v":7337,"vw":34.944193},{"c":35.0025,"h":35.05,"l":34.95,"n":237,"o":34.995,"t":"2026-10-19T19:30:00Z","v":6291,"vw":35.011299},{"c":35.04,"h":35.07,"l":35.015,"n":224,"o":35.015,"t":"2026-10-19T19:35:00Z","v":8364,"vw":35.04205},{"c":35.08,"h":35.14,"l":35.04,"n":612,"o":35.07,"t":"2026-10-19T19:40:00Z","v":24425,"vw":35.077977},{"c":35.135,"h":35.135,"l":35.055,"n":369,"o":35.08,"t":"2026-10-19T19:45:00Z","v":15718,"vw":35.105899},{"c":35.13,"h":35.21,"l":35.07,"n":636,"o":35.16,"t":"2026-10-19T19:50:00Z","v":31454,"vw":35.133314},{"c":35.24,"h":35.25,"l":34.99,"n":2338,"o":35.1,"t":"2026-10-19T19:55:00Z","v":132854,"vw":35.149054},{"c":35.24,"h":35.24,"l":35.24,"n":36,"o":35.24,"t":"2026-10-19T20:00:00Z","v":162091,"vw":35.24},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-19T20:25:00Z","v":47052,"vw":35.24},{"c":35.3,"h":35.3,"l":35.3,"n":21,"o":35.3,"t":"2026-10-20T12:20:00Z","v":1308,"vw":35.3},{"c":35.24,"h":35.29,"l":35.24,"n":17,"o":35.29,"t":"2026-10-20T12:25:00Z","v":1078,"vw":35.278937},{"c":35.3,"h":35.3,"l":35.3,"n":14,"o":35.3,"t":"2026-10-20T12:45:00Z","v":517,"vw":35.3},{"c":35.26,"h":35.3,"l":35.2,"n":24,"o":35.2,"t":"2026-10-20T12:50:00Z","v":1429,"vw":35.237125},{"c":35.65,"h":36.65,"l":35.65,"n":27,"o":35.71,"t":"2026-10-20T13:30:00Z","v":5340,"vw":35.744698},{"c":36.23,"h":36.65,"l":35.67,"n":76,"o":36.65,"t":"2026-10-20T13:35:00Z","v":3338,"vw":35.992726},{"c":36.24,"h":36.27,"l":36.08,"n":155,"o":36.14,"t":"2026-10-20T13:40:00Z","v":5129,"vw":36.149404},{"c":36.43,"h":36.44,"l":36.24,"n":98,"o":36.24,"t":"2026-10-20T13:45:00Z","v":3182,"vw":36.375539},{"c":36.56,"h":36.7,"l":36.4086,"n":127,"o":36.51,"t":"2026-10-20T13:50:00Z","v":5301,"vw":36.542416},{"c":36.53,"h":36.695,"l":36.48,"n":132,"o":36.56,"t":"2026-10-20T13:55:00Z","v":3802,"vw":36.60234},{"c":36.53,"h":36.65,"l":36.43,"n":102,"o":36.52,"t":"2026-10-20T14:00:00Z","v":4132,"vw":36.561183},{"c":36.59,"h":36.61,"l":36.43,"n":216,"o":36.58,"t":"2026-10-20T14:05:00Z","v":7812,"vw":36.512812},{"c":36.515,"h":36.63,"l":36.515,"n":133,"o":36.534,"t":"2026-10-20T14:10:00Z","v":3308,"vw":36.575879},{"c":36.61,"h":36.655,"l":36.53,"n":161,"o":36.6,"t":"2026-10-20T14:15:00Z","v":4557,"vw":36.58984},{"c":36.65,"h":36.65,"l":36.6,"n":192,"o":36.64,"t":"2026-10-20T14:20:00Z","v":7796,"vw":36.64473},{"c":36.64,"h":36.665,"l":36.5,"n":178,"o":36.65,"t":"2026-10-20T14:25:00Z","v":5426,"vw":36.58954},{"c":36.63,"h":36.66,"l":36.63,"n":100,"o":36.64,"t":"2026-10-20T14:30:00Z","v":5918,"vw":36.649773},{"c":36.64,"h":36.79,"l":36.565,"n":292,"o":36.61,"t":"2026-10-20T14:35:00Z","v":23894,"vw":36.674441},{"c":36.65,"h":36.84,"l":36.57,"n":536,"o":36.65,"t":"2026-10-20T14:40:00Z","v":79162,"vw":36.664132},{"c":36.525,"h":36.66,"l":36.525,"n":120,"o":36.64,"t":"2026-10-20T14:45:00Z","v":4583,"vw":36.596043},{"c":36.58,"h":36.58,"l":36.56,"n":37,"o":36.56,"t":"2026-10-20T14:50:00Z","v":2606,"vw":36.561333},{"c":36.67,"h":36.68,"l":36.55,"n":310,"o":36.58,"t":"2026-10-20T14:55:00Z","v":60562,"vw":36.647165},{"c":36.465,"h":36.605,"l":36.465,"n":161,"o":36.605,"t":"2026-10-20T15:00:00Z","v":5388,"vw":36.529188},{"c":36.22,"h":36.485,"l":36.1,"n":163,"o":36.46,"t":"2026-10-20T15:05:00Z","v":5313,"vw":36.336851},{"c":36.03,"h":36.2,"l":36,"n":81,"o":36.09,"t":"2026-10-20T15:10:00Z","v":2941,"vw":36.056724},{"c":36.2575,"h":36.32,"l":36.18,"n":122,"o":36.18,"t":"2026-10-20T15:15:00Z","v":4677,"vw":36.244102},{"c":36.17,"h":36.23,"l":36.15,"n":93,"o":36.23,"t":"2026-10-20T15:20:00Z","v":4339,"vw":36.179673},{"c":36.14,"h":36.3,"l":36.14,"n":144,"o":36.25,"t":"2026-10-20T15:25:00Z","v":6277,"vw":36.204282},{"c":35.96,"h":36.08,"l":35.83,"n":127,"o":36.07,"t":"2026-10-20T15:30:00Z","v":9809,"vw":35.987175},{"c":36.02,"h":36.035,"l":36.02,"n":50,"o":36.035,"t":"2026-10-20T15:40:00Z","v":2009,"vw":36.02125},{"c":36.025,"h":36.035,"l":36.025,"n":25,"o":36.035,"t":"2026-10-20T15:45:00Z","v":1821,"vw":36.026786},{"c":36.1475,"h":36.17,"l":36.01,"n":127,"o":36.02,"t":"2026-10-20T15:50:00Z","v":3470,"vw":36.114576},{"c":36.01,"h":36.15,"l":36,"n":119,"o":36.15,"t":"2026-10-20T15:55:00Z","v":3975,"vw":36.044259},{"c":35.91,"h":35.96,"l":35.91,"n":159,"o":35.96,"t":"2026-10-20T16:00:00Z","v":2307,"vw":35.943333},{"c":35.94,"h":35.9772,"l":35.94,"n":45,"o":35.9525,"t":"2026-10-20T16:05:00Z","v":1989,"vw":35.954448},{"c":35.79,"h":35.97,"l":35.79,"n":121,"o":35.97,"t":"2026-10-20T16:10:00Z","v":3236,"vw":35.886393},{"c":35.7575,"h":35.77,"l":35.75,"n":112,"o":35.77,"t":"2026-10-20T16:15:00Z","v":4440,"vw":35.761152},{"c":35.71,"h":35.79,"l":35.71,"n":77,"o":35.79,"t":"2026-10-20T16:20:00Z","v":2159,"vw":35.748142},{"c":35.79,"h":35.79,"l":35.73,"n":15,"o":35.73,"t":"2026-10-20T16:25:00Z","v":438,"vw":35.771308},{"c":35.76,"h":35.8,"l":35.75,"n":103,"o":35.8,"t":"2026-10-20T16:30:00Z","v":2608,"vw":35.768437},{"c":35.75,"h":35.825,"l":35.74,"n":113,"o":35.82,"t":"2026-10-20T16:35:00Z","v":3667,"vw":35.808237},{"c":35.775,"h":35.775,"l":35.75,"n":57,"o":35.76,"t":"2026-10-20T16:40:00Z","v":2082,"vw":35.756544},{"c":35.75,"h":35.77,"l":35.69,"n":104,"o":35.765,"t":"2026-10-20T16:45:00Z","v":3158,"vw":35.745163},{"c":35.68,"h":35.8,"l":35.68,"n":64,"o":35.75,"t":"2026-10-20T16:50:00Z","v":1236,"vw":35.7575},{"c":35.64,"h":35.705,"l":35.63,"n":170,"o":35.705,"t":"2026-10-20T16:55:00Z","v":5157,"vw":35.665516},{"c":35.905,"h":36,"l":35.5601,"n":344,"o":35.61,"t":"2026-10-20T17:00:00Z","v":23207,"vw":35.857268},{"c":35.93,"h":36.12,"l":35.93,"n":247,"o":36.05,"t":"2026-10-20T17:05:00Z","v":30549,"vw":36.084589},{"c":36.22,"h":36.34,"l":36.015,"n":142,"o":36.015,"t":"2026-10-20T17:10:00Z","v":5316,"vw":36.149505},{"c":36.325,"h":36.39,"l":36.32,"n":180,"o":36.335,"t":"2026-10-20T17:15:00Z","v":5200,"vw":36.343958},{"c":36.165,"h":36.39,"l":36.12,"n":305,"o":36.39,"t":"2026-10-20T17:20:00Z","v":7447,"vw":36.29264},{"c":36.03,"h":36.12,"l":36.03,"n":51,"o":36.12,"t":"2026-10-20T17:25:00Z","v":1959,"vw":36.083056},{"c":36.13,"h":36.13,"l":36.065,"n":76,"o":36.065,"t":"2026-10-20T17:30:00Z","v":2393,"vw":36.103019},{"c":36.12,"h":36.135,"l":36.105,"n":47,"o":36.135,"t":"2026-10-20T17:35:00Z","v":1126,"vw":36.12},{"c":36.03,"h":36.12,"l":36.03,"n":212,"o":36.11,"t":"2026-10-20T17:40:00Z","v":3385,"vw":36.094209},{"c":35.99,"h":36.1,"l":35.99,"n":151,"o":36.1,"t":"2026-10-20T17:45:00Z","v":4966,"vw":36.00494},{"c":36.19,"h":36.19,"l":36.02,"n":157,"o":36.05,"t":"2026-10-20T17:50:00Z","v":10066,"vw":36.134166},{"c":36.28,"h":36.285,"l":36.24,"n":34,"o":36.285,"t":"2026-10-20T17:55:00Z","v":866,"vw":36.270957},{"c":36.3,"h":36.4075,"l":36.245,"n":175,"o":36.29,"t":"2026-10-20T18:00:00Z","v":8606,"vw":36.287352},{"c":36.385,"h":36.4,"l":36.31,"n":91,"o":36.31,"t":"2026-10-20T18:05:00Z","v":2107,"vw":36.360809},{"c":36.41,"h":36.41,"l":36.325,"n":114,"o":36.37,"t":"2026-10-20T18:10:00Z","v":3130,"vw":36.366466},{"c":36.4,"h":36.48,"l":36.3401,"n":170,"o":36.38,"t":"2026-10-20T18:15:00Z","v":6197,"vw":36.391856},{"c":36.38,"h":36.43,"l":36.33,"n":305,"o":36.43,"t":"2026-10-20T18:20:00Z","v":31896,"vw":36.371831},{"c":36.37,"h":36.38,"l":36.305,"n":143,"o":36.32,"t":"2026-10-20T18:25:00Z","v":3884,"vw":36.344296},{"c":36.36,"h":36.36,"l":36.32,"n":102,"o":36.325,"t":"2026-10-20T18:30:00Z","v":3207,"vw":36.33732},{"c":36.35,"h":36.36,"l":36.28,"n":290,"o":36.35,"t":"2026-10-20T18:35:00Z","v":21282,"vw":36.32174},{"c":36.44,"h":36.46,"l":36.33,"n":313,"o":36.35,"t":"2026-10-20T18:40:00Z","v":14441,"vw":36.369661},{"c":36.42,"h":36.46,"l":36.4,"n":211,"o":36.41,"t":"2026-10-20T18:45:00Z","v":6085,"vw":36.436758},{"c":36.34,"h":36.4799,"l":36.34,"n":389,"o":36.46,"t":"2026-10-20T18:50:00Z","v":25491,"vw":36.397563},{"c":36.28,"h":36.379,"l":36.25,"n":155,"o":36.33,"t":"2026-10-20T18:55:00Z","v":3872,"vw":36.317055},{"c":36.2101,"h":36.29,"l":36.2101,"n":133,"o":36.28,"t":"2026-10-20T19:00:00Z","v":4457,"vw":36.260915},{"c":36.27,"h":36.27,"l":36.22,"n":111,"o":36.22,"t":"2026-10-20T19:05:00Z","v":3782,"vw":36.248256},{"c":36.47,"h":36.475,"l":36.26,"n":191,"o":36.26,"t":"2026-10-20T19:10:00Z","v":5601,"vw":36.359256},{"c":36.505,"h":36.535,"l":36.475,"n":407,"o":36.475,"t":"2026-10-20T19:15:00Z","v":20295,"vw":36.501886},{"c":36.52,"h":36.52,"l":36.46,"n":332,"o":36.5,"t":"2026-10-20T19:20:00Z","v":23372,"vw":36.492531},{"c":36.42,"h":36.51,"l":36.39,"n":500,"o":36.49,"t":"2026-10-20T19:25:00Z","v":22568,"vw":36.453383},{"c":36.39,"h":36.44,"l":36.36,"n":195,"o":36.44,"t":"2026-10-20T19:30:00Z","v":5562,"vw":36.399583},{"c":36.32,"h":36.4,"l":36.32,"n":304,"o":36.38,"t":"2026-10-20T19:35:00Z","v":7267,"vw":36.361965},{"c":36.2775,"h":36.38,"l":36.275,"n":338,"o":36.315,"t":"2026-10-20T19:40:00Z","v":9119,"vw":36.313109},{"c":36.19,"h":36.285,"l":36.19,"n":265,"o":36.28,"t":"2026-10-20T19:45:00Z","v":5671,"vw":36.255323},{"c":36.245,"h":36.31,"l":36.13,"n":990,"o":36.17,"t":"2026-10-20T19:50:00Z","v":53887,"vw":36.243237},{"c":36.14,"h":36.26,"l":36.11,"n":1743,"o":36.25,"t":"2026-10-20T19:55:00Z","v":91502,"vw":36.152746},{"c":36.17,"h":36.17,"l":36.17,"n":30,"o":36.17,"t":"2026-10-20T20:00:00Z","v":145448,"vw":36.17},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-20T21:25:00Z","v":100,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":2,"o":36.88,"t":"2026-10-20T23:10:00Z","v":250,"vw":36.88},{"c":36.25,"h":36.25,"l":35.95,"n":98,"o":36,"t":"2026-10-21T12:10:00Z","v":7753,"vw":36.069791},{"c":35.5003,"h":36.2,"l":35.5003,"n":66,"o":36.2,"t":"2026-10-21T12:15:00Z","v":4307,"vw":36.159009},{"c":36,"h":36,"l":36,"n":7,"o":36,"t":"2026-10-21T12:20:00Z","v":1970,"vw":36},{"c":36.69,"h":36.74,"l":36.01,"n":59,"o":36.01,"t":"2026-10-21T13:30:00Z","v":11824,"vw":36.040915},{"c":36.83,"h":36.86,"l":36.39,"n":143,"o":36.4,"t":"2026-10-21T13:35:00Z","v":7854,"vw":36.48595},{"c":36.91,"h":37.2,"l":36.85,"n":178,"o":36.85,"t":"2026-10-21T13:40:00Z","v":7351,"vw":37.01741},{"c":37.35,"h":37.35,"l":36.945,"n":145,"o":36.945,"t":"2026-10-21T13:45:00Z","v":5134,"vw":37.23214},{"c":36.91,"h":37.47,"l":36.91,"n":189,"o":37.31,"t":"2026-10-21T13:50:00Z","v":8205,"vw":37.154483},{"c":36.93,"h":37.159,"l":36.87,"n":91,"o":36.87,"t":"2026-10-21T13:55:00Z","v":7980,"vw":37.116307},{"c":36.675,"h":36.915,"l":36.61,"n":114,"o":36.915,"t":"2026-10-21T14:00:00Z","v":5143,"vw":36.750108},{"c":36.83,"h":36.83,"l":36.53,"n":174,"o":36.585,"t":"2026-10-21T14:05:00Z","v":4678,"vw":36.633191},{"c":36.88,"h":37.01,"l":36.76,"n":330,"o":36.76,"t":"2026-10-21T14:10:00Z","v":12055,"vw":36.915313},{"c":36.81,"h":36.95,"l":36.81,"n":105,"o":36.91,"t":"2026-10-21T14:15:00Z","v":3512,"vw":36.870524},{"c":36.69,"h":36.83,"l":36.67,"n":130,"o":36.78,"t":"2026-10-21T14:20:00Z","v":5725,"vw":36.738898},{"c":36.625,"h":36.72,"l":36.61,"n":114,"o":36.64,"t":"2026-10-21T14:25:00Z","v":4155,"vw":36.661391},{"c":36.72,"h":36.72,"l":36.625,"n":87,"o":36.625,"t":"2026-10-21T14:30:00Z","v":3062,"vw":36.654474},{"c":36.75,"h":36.75,"l":36.655,"n":138,"o":36.655,"t":"2026-10-21T14:35:00Z","v":7833,"vw":36.731688},{"c":36.75,"h":36.835,"l":36.71,"n":128,"o":36.75,"t":"2026-10-21T14:40:00Z","v":4074,"vw":36.777183},{"c":36.79,"h":36.81,"l":36.73,"n":73,"o":36.73,"t":"2026-10-21T14:45:00Z","v":2024,"vw":36.761363},{"c":36.73,"h":36.79,"l":36.73,"n":94,"o":36.74,"t":"2026-10-21T14:50:00Z","v":2921,"vw":36.759286},{"c":36.61,"h":36.77,"l":36.59,"n":341,"o":36.71,"t":"2026-10-21T14:55:00Z","v":10981,"vw":36.671524},{"c":36.54,"h":36.56,"l":36.51,"n":88,"o":36.56,"t":"2026-10-21T15:00:00Z","v":2377,"vw":36.529674},{"c":36.51,"h":36.54,"l":36.47,"n":112,"o":36.515,"t":"2026-10-21T15:05:00Z","v":3748,"vw":36.498438},{"c":36.42,"h":36.52,"l":36.4,"n":112,"o":36.51,"t":"2026-10-21T15:10:00Z","v":3936,"vw":36.464412},{"c":36.45,"h":36.475,"l":36.4201,"n":190,"o":36.45,"t":"2026-10-21T15:15:00Z","v":8596,"vw":36.44424},{"c":36.485,"h":36.52,"l":36.48,"n":94,"o":36.52,"t":"2026-10-21T15:20:00Z","v":3508,"vw":36.497392},{"c":36.51,"h":36.545,"l":36.46,"n":113,"o":36.52,"t":"2026-10-21T15:25:00Z","v":3200,"vw":36.504583},{"c":36.41,"h":36.52,"l":36.41,"n":53,"o":36.52,"t":"2026-10-21T15:30:00Z","v":1766,"vw":36.474113},{"c":36.37,"h":36.51,"l":36.37,"n":323,"o":36.41,"t":"2026-10-21T15:35:00Z","v":16766,"vw":36.463377},{"c":36.36,"h":36.38,"l":36.27,"n":46,"o":36.32,"t":"2026-10-21T15:40:00Z","v":2041,"vw":36.328706},{"c":36.37,"h":36.41,"l":36.355,"n":57,"o":36.355,"t":"2026-10-21T15:45:00Z","v":2304,"vw":36.382017},{"c":36.42,"h":36.42,"l":36.36,"n":61,"o":36.36,"t":"2026-10-21T15:50:00Z","v":2143,"vw":36.380465},{"c":36.365,"h":36.39,"l":36.355,"n":49,"o":36.39,"t":"2026-10-21T15:55:00Z","v":2024,"vw":36.359091},{"c":36.535,"h":36.575,"l":36.3773,"n":201,"o":36.43,"t":"2026-10-21T16:00:00Z","v":7738,"vw":36.492564},{"c":36.425,"h":36.545,"l":36.42,"n":140,"o":36.535,"t":"2026-10-21T16:05:00Z","v":6300,"vw":36.501302},{"c":36.485,"h":36.485,"l":36.32,"n":156,"o":36.415,"t":"2026-10-21T16:10:00Z","v":5794,"vw":36.376601},{"c":36.48,"h":36.495,"l":36.4,"n":42,"o":36.495,"t":"2026-10-21T16:15:00Z","v":1042,"vw":36.444167},{"c":36.415,"h":36.48,"l":36.415,"n":67,"o":36.425,"t":"2026-10-21T16:20:00Z","v":2914,"vw":36.428052},{"c":36.475,"h":36.53,"l":36.38,"n":179,"o":36.46,"t":"2026-10-21T16:25:00Z","v":7179,"vw":36.452942},{"c":36.545,"h":36.63,"l":36.505,"n":125,"o":36.505,"t":"2026-10-21T16:30:00Z","v":7581,"vw":36.568414},{"c":36.57,"h":36.57,"l":36.5,"n":130,"o":36.5,"t":"2026-10-21T16:35:00Z","v":3869,"vw":36.533138},{"c":36.54,"h":36.57,"l":36.5,"n":111,"o":36.54,"t":"2026-10-21T16:40:00Z","v":6712,"vw":36.533374},{"c":36.72,"h":36.72,"l":36.55,"n":146,"o":36.55,"t":"2026-10-21T16:45:00Z","v":7317,"vw":36.648132},{"c":36.73,"h":36.73,"l":36.65,"n":123,"o":36.71,"t":"2026-10-21T16:50:00Z","v":4216,"vw":36.701132},{"c":36.61,"h":36.77,"l":36.53,"n":252,"o":36.76,"t":"2026-10-21T16:55:00Z","v":11540,"vw":36.664558},{"c":36.54,"h":36.67,"l":36.53,"n":155,"o":36.67,"t":"2026-10-21T17:00:00Z","v":7297,"vw":36.57482},{"c":36.55,"h":36.57,"l":36.5,"n":148,"o":36.55,"t":"2026-10-21T17:05:00Z","v":5992,"vw":36.534779},{"c":36.55,"h":36.58,"l":36.515,"n":112,"o":36.56,"t":"2026-10-21T17:10:00Z","v":4865,"vw":36.535986},{"c":36.49,"h":36.515,"l":36.475,"n":92,"o":36.515,"t":"2026-10-21T17:15:00Z","v":3019,"vw":36.493923},{"c":36.47,"h":36.5,"l":36.46,"n":90,"o":36.5,"t":"2026-10-21T17:20:00Z","v":4088,"vw":36.472887},{"c":36.48,"h":36.52,"l":36.48,"n":144,"o":36.485,"t":"2026-10-21T17:25:00Z","v":7313,"vw":36.505007},{"c":36.52,"h":36.53,"l":36.45,"n":159,"o":36.47,"t":"2026-10-21T17:30:00Z","v":7308,"vw":36.480859},{"c":36.47,"h":36.52,"l":36.47,"n":125,"o":36.52,"t":"2026-10-21T17:35:00Z","v":5429,"vw":36.490702},{"c":36.53,"h":36.53,"l":36.465,"n":173,"o":36.465,"t":"2026-10-21T17:40:00Z","v":7782,"vw":36.491381},{"c":36.48,"h":36.505,"l":36.47,"n":75,"o":36.505,"t":"2026-10-21T17:45:00Z","v":2817,"vw":36.478712},{"c":36.46,"h":36.5,"l":36.46,"n":148,"o":36.475,"t":"2026-10-21T17:50:00Z","v":6976,"vw":36.477486},{"c":36.48,"h":36.49,"l":36.465,"n":91,"o":36.465,"t":"2026-10-21T17:55:00Z","v":3292,"vw":36.47225},{"c":36.54,"h":36.54,"l":36.47,"n":197,"o":36.5,"t":"2026-10-21T18:00:00Z","v":8291,"vw":36.48567},{"c":36.53,"h":36.55,"l":36.495,"n":133,"o":36.51,"t":"2026-10-21T18:05:00Z","v":6456,"vw":36.513426},{"c":36.58,"h":36.58,"l":36.515,"n":138,"o":36.515,"t":"2026-10-21T18:10:00Z","v":5576,"vw":36.556653},{"c":36.57,"h":36.67,"l":36.56,"n":162,"o":36.565,"t":"2026-10-21T18:15:00Z","v":6268,"vw":36.584271},{"c":36.58,"h":36.6,"l":36.55,"n":103,"o":36.565,"t":"2026-10-21T18:20:00Z","v":4149,"vw":36.580335},{"c":36.6,"h":36.61,"l":36.58,"n":124,"o":36.58,"t":"2026-10-21T18:25:00Z","v":4211,"vw":36.597105},{"c":36.36,"h":36.6,"l":36.275,"n":397,"o":36.58,"t":"2026-10-21T18:30:00Z","v":25109,"vw":36.4049},{"c":36.32,"h":36.36,"l":36.32,"n":132,"o":36.36,"t":"2026-10-21T18:35:00Z","v":6768,"vw":36.3431},{"c":36.375,"h":36.38,"l":36.32,"n":187,"o":36.32,"t":"2026-10-21T18:40:00Z","v":9643,"vw":36.335311},{"c":36.29,"h":36.38,"l":36.26,"n":414,"o":36.38,"t":"2026-10-21T18:45:00Z","v":21697,"vw":36.333309},{"c":36.35,"h":36.415,"l":36.29,"n":231,"o":36.29,"t":"2026-10-21T18:50:00Z","v":13500,"vw":36.340279},{"c":36.18,"h":36.39,"l":36.18,"n":407,"o":36.39,"t":"2026-10-21T18:55:00Z","v":28177,"vw":36.290705},{"c":36.105,"h":36.18,"l":36,"n":505,"o":36.13,"t":"2026-10-21T19:00:00Z","v":36001,"vw":36.147913},{"c":36.175,"h":36.18,"l":36.04,"n":446,"o":36.08,"t":"2026-10-21T19:05:00Z","v":24198,"vw":36.121549},{"c":36.275,"h":36.3,"l":36.14,"n":271,"o":36.15,"t":"2026-10-21T19:10:00Z","v":13962,"vw":36.221681},{"c":36.34,"h":36.35,"l":36.24,"n":268,"o":36.26,"t":"2026-10-21T19:15:00Z","v":15035,"vw":36.290407},{"c":36.33,"h":36.33,"l":36.28,"n":365,"o":36.33,"t":"2026-10-21T19:20:00Z","v":20012,"vw":36.307311},{"c":36.415,"h":36.44,"l":36.335,"n":302,"o":36.34,"t":"2026-10-21T19:25:00Z","v":14785,"vw":36.389419},{"c":36.45,"h":36.51,"l":36.415,"n":381,"o":36.415,"t":"2026-10-21T19:30:00Z","v":20474,"vw":36.454457},{"c":36.475,"h":36.49,"l":36.43,"n":313,"o":36.46,"t":"2026-10-21T19:35:00Z","v":15937,"vw":36.465797},{"c":36.49,"h":36.5,"l":36.43,"n":449,"o":36.46,"t":"2026-10-21T19:40:00Z","v":26243,"vw":36.456134},{"c":36.535,"h":36.57,"l":36.5,"n":626,"o":36.5,"t":"2026-10-21T19:45:00Z","v":36391,"vw":36.534089},{"c":36.46,"h":36.66,"l":36.4,"n":904,"o":36.545,"t":"2026-10-21T19:50:00Z","v":52877,"vw":36.580343},{"c":36.49,"h":36.52,"l":36.38,"n":2270,"o":36.455,"t":"2026-10-21T19:55:00Z","v":151358,"vw":36.445832},{"c":36.48,"h":36.48,"l":36.48,"n":29,"o":36.48,"t":"2026-10-21T20:00:00Z","v":234056,"vw":36.48},{"c":36.2,"h":36.32,"l":36.15,"n":95,"o":36.32,"t":"2026-10-22T11:05:00Z","v":9207,"vw":36.23389},{"c":36.19,"h":36.19,"l":36.19,"n":6,"o":36.19,"t":"2026-10-22T11:35:00Z","v":744,"vw":36.19},{"c":36.28,"h":36.28,"l":36.28,"n":11,"o":36.28,"t":"2026-10-22T12:00:00Z","v":202,"vw":36.28},{"c":36.9,"h":36.92,"l":36.3,"n":61,"o":36.48,"t":"2026-10-22T13:30:00Z","v":9721,"vw":36.470901},{"c":36.94,"h":36.94,"l":36.59,"n":72,"o":36.9,"t":"2026-10-22T13:35:00Z","v":3067,"vw":36.820735},{"c":36.735,"h":36.94,"l":36.72,"n":89,"o":36.94,"t":"2026-10-22T13:40:00Z","v":2619,"vw":36.801049},{"c":36.735,"h":36.91,"l":36.735,"n":82,"o":36.84,"t":"2026-10-22T13:45:00Z","v":1437,"vw":36.79},{"c":36.78,"h":36.88,"l":36.71,"n":52,"o":36.88,"t":"2026-10-22T13:50:00Z","v":1814,"vw":36.808742},{"c":37.01,"h":37.12,"l":36.8,"n":131,"o":36.83,"t":"2026-10-22T13:55:00Z","v":5368,"vw":36.882336},{"c":36.82,"h":36.89,"l":36.79,"n":90,"o":36.85,"t":"2026-10-22T14:00:00Z","v":3435,"vw":36.832067},{"c":36.695,"h":36.86,"l":36.63,"n":89,"o":36.86,"t":"2026-10-22T14:05:00Z","v":6536,"vw":36.758232},{"c":36.595,"h":36.7,"l":36.56,"n":86,"o":36.685,"t":"2026-10-22T14:10:00Z","v":2415,"vw":36.608516},{"c":36.75,"h":36.75,"l":36.51,"n":106,"o":36.68,"t":"2026-10-22T14:15:00Z","v":3474,"vw":36.667033},{"c":36.605,"h":36.7,"l":36.53,"n":124,"o":36.53,"t":"2026-10-22T14:20:00Z","v":9494,"vw":36.599971},{"c":36.655,"h":36.74,"l":36.65,"n":76,"o":36.68,"t":"2026-10-22T14:25:00Z","v":4352,"vw":36.692192},{"c":36.685,"h":36.75,"l":36.63,"n":313,"o":36.75,"t":"2026-10-22T14:30:00Z","v":30064,"vw":36.682652},{"c":36.615,"h":36.74,"l":36.615,"n":159,"o":36.74,"t":"2026-10-22T14:35:00Z","v":11671,"vw":36.669985},{"c":36.705,"h":36.765,"l":36.5,"n":247,"o":36.66,"t":"2026-10-22T14:40:00Z","v":13036,"vw":36.650708},{"c":36.67,"h":36.77,"l":36.64,"n":126,"o":36.69,"t":"2026-10-22T14:45:00Z","v":9321,"vw":36.699389},{"c":36.7,"h":36.76,"l":36.63,"n":124,"o":36.71,"t":"2026-10-22T14:50:00Z","v":4227,"vw":36.708674},{"c":36.78,"h":36.78,"l":36.7,"n":97,"o":36.77,"t":"2026-10-22T14:55:00Z","v":2942,"vw":36.735011},{"c":36.76,"h":36.785,"l":36.7,"n":99,"o":36.785,"t":"2026-10-22T15:00:00Z","v":3526,"vw":36.735027},{"c":36.7,"h":36.77,"l":36.62,"n":347,"o":36.77,"t":"2026-10-22T15:05:00Z","v":25390,"vw":36.68683},{"c":36.79,"h":36.79,"l":36.71,"n":88,"o":36.71,"t":"2026-10-22T15:10:00Z","v":2329,"vw":36.74},{"c":37.115,"h":37.115,"l":36.7,"n":174,"o":36.7,"t":"2026-10-22T15:15:00Z","v":7359,"vw":36.995577},{"c":37.08,"h":37.11,"l":36.97,"n":138,"o":37.03,"t":"2026-10-22T15:20:00Z","v":5229,"vw":37.0367},{"c":37.085,"h":37.18,"l":37.035,"n":207,"o":37.15,"t":"2026-10-22T15:25:00Z","v":6454,"vw":37.092625},{"c":37.205,"h":37.205,"l":37.08,"n":134,"o":37.08,"t":"2026-10-22T15:30:00Z","v":7348,"vw":37.114636},{"c":37.07,"h":37.2,"l":37.04,"n":127,"o":37.145,"t":"2026-10-22T15:35:00Z","v":2709,"vw":37.098996},{"c":37.04,"h":37.13,"l":37,"n":178,"o":37.08,"t":"2026-10-22T15:40:00Z","v":8022,"vw":37.04954},{"c":36.965,"h":37.08,"l":36.93,"n":210,"o":36.99,"t":"2026-10-22T15:45:00Z","v":8763,"vw":36.987531},{"c":37.01,"h":37.07,"l":36.99,"n":124,"o":37,"t":"2026-10-22T15:50:00Z","v":4064,"vw":37.020149},{"c":37.17,"h":37.17,"l":37.05,"n":206,"o":37.05,"t":"2026-10-22T15:55:00Z","v":5527,"vw":37.131376},{"c":37.165,"h":37.19,"l":37.12,"n":132,"o":37.17,"t":"2026-10-22T16:00:00Z","v":4250,"vw":37.154704},{"c":37.12,"h":37.29,"l":37.1,"n":284,"o":37.155,"t":"2026-10-22T16:05:00Z","v":11268,"vw":37.197796},{"c":37.005,"h":37.15,"l":37.005,"n":151,"o":37.15,"t":"2026-10-22T16:10:00Z","v":5025,"vw":37.055708},{"c":37.055,"h":37.06,"l":36.99,"n":75,"o":37,"t":"2026-10-22T16:15:00Z","v":3249,"vw":37.036731},{"c":36.955,"h":37.055,"l":36.93,"n":110,"o":37.055,"t":"2026-10-22T16:20:00Z","v":3234,"vw":36.973983},{"c":36.955,"h":36.98,"l":36.955,"n":99,"o":36.955,"t":"2026-10-22T16:25:00Z","v":2923,"vw":36.956333},{"c":36.81,"h":36.955,"l":36.81,"n":184,"o":36.92,"t":"2026-10-22T16:30:00Z","v":6856,"vw":36.895848},{"c":36.72,"h":36.79,"l":36.65,"n":279,"o":36.79,"t":"2026-10-22T16:35:00Z","v":16435,"vw":36.701141},{"c":36.75,"h":36.75,"l":36.64,"n":285,"o":36.69,"t":"2026-10-22T16:40:00Z","v":14291,"vw":36.677081},{"c":36.655,"h":36.76,"l":36.61,"n":281,"o":36.715,"t":"2026-10-22T16:45:00Z","v":29444,"vw":36.66467},{"c":36.78,"h":36.81,"l":36.59,"n":238,"o":36.645,"t":"2026-10-22T16:50:00Z","v":10410,"vw":36.705777},{"c":36.74,"h":36.82,"l":36.74,"n":144,"o":36.78,"t":"2026-10-22T16:55:00Z","v":3713,"vw":36.771403},{"c":36.675,"h":36.78,"l":36.65,"n":176,"o":36.74,"t":"2026-10-22T17:00:00Z","v":11550,"vw":36.69419},{"c":36.73,"h":36.73,"l":36.62,"n":277,"o":36.68,"t":"2026-10-22T17:05:00Z","v":12845,"vw":36.676365},{"c":36.74,"h":36.76,"l":36.7,"n":157,"o":36.76,"t":"2026-10-22T17:10:00Z","v":4714,"vw":36.722839},{"c":36.695,"h":36.695,"l":36.695,"n":21,"o":36.695,"t":"2026-10-22T17:15:00Z","v":539,"vw":36.695},{"c":36.73,"h":36.77,"l":36.695,"n":151,"o":36.73,"t":"2026-10-22T17:20:00Z","v":4638,"vw":36.727631},{"c":36.69,"h":36.77,"l":36.66,"n":201,"o":36.77,"t":"2026-10-22T17:25:00Z","v":17447,"vw":36.700141},{"c":36.42,"h":36.7,"l":36.21,"n":319,"o":36.695,"t":"2026-10-22T17:30:00Z","v":62209,"vw":36.559986},{"c":36.31,"h":36.41,"l":36.26,"n":99,"o":36.41,"t":"2026-10-22T17:35:00Z","v":3115,"vw":36.339715},{"c":36.34,"h":36.35,"l":36.26,"n":89,"o":36.28,"t":"2026-10-22T17:40:00Z","v":4517,"vw":36.304226},{"c":36.43,"h":36.495,"l":36.35,"n":136,"o":36.35,"t":"2026-10-22T17:45:00Z","v":4480,"vw":36.431972},{"c":36.59,"h":36.59,"l":36.38,"n":162,"o":36.42,"t":"2026-10-22T17:50:00Z","v":5196,"vw":36.475645},{"c":36.5,"h":36.63,"l":36.5,"n":107,"o":36.63,"t":"2026-10-22T17:55:00Z","v":3203,"vw":36.5446},{"c":36.5,"h":36.53,"l":36.44,"n":246,"o":36.5,"t":"2026-10-22T18:00:00Z","v":16204,"vw":36.48358},{"c":36.515,"h":36.57,"l":36.47,"n":94,"o":36.51,"t":"2026-10-22T18:05:00Z","v":3291,"vw":36.520686},{"c":36.57,"h":36.61,"l":36.47,"n":122,"o":36.56,"t":"2026-10-22T18:10:00Z","v":3468,"vw":36.549701},{"c":36.6,"h":36.64,"l":36.5,"n":110,"o":36.57,"t":"2026-10-22T18:15:00Z","v":3939,"vw":36.567264},{"c":36.7,"h":36.7,"l":36.6,"n":154,"o":36.61,"t":"2026-10-22T18:20:00Z","v":3778,"vw":36.654417},{"c":36.595,"h":36.7,"l":36.57,"n":192,"o":36.7,"t":"2026-10-22T18:25:00Z","v":4640,"vw":36.610925},{"c":36.64,"h":36.64,"l":36.555,"n":182,"o":36.56,"t":"2026-10-22T18:30:00Z","v":5748,"vw":36.595185},{"c":36.64,"h":36.68,"l":36.62,"n":87,"o":36.65,"t":"2026-10-22T18:35:00Z","v":1702,"vw":36.646915},{"c":36.645,"h":36.67,"l":36.61,"n":138,"o":36.61,"t":"2026-10-22T18:40:00Z","v":4239,"vw":36.633778},{"c":36.415,"h":36.72,"l":36.41,"n":499,"o":36.67,"t":"2026-10-22T18:45:00Z","v":60720,"vw":36.683652},{"c":36.475,"h":36.58,"l":36.47,"n":138,"o":36.48,"t":"2026-10-22T18:50:00Z","v":3554,"vw":36.498525},{"c":36.435,"h":36.46,"l":36.41,"n":152,"o":36.41,"t":"2026-10-22T18:55:00Z","v":6665,"vw":36.435182},{"c":36.36,"h":36.44,"l":36.36,"n":190,"o":36.435,"t":"2026-10-22T19:00:00Z","v":5509,"vw":36.42227},{"c":36.39,"h":36.48,"l":36.385,"n":206,"o":36.385,"t":"2026-10-22T19:05:00Z","v":6455,"vw":36.429367},{"c":36.42,"h":36.42,"l":36.36,"n":164,"o":36.36,"t":"2026-10-22T19:10:00Z","v":6450,"vw":36.38171},{"c":36.435,"h":36.45,"l":36.38,"n":191,"o":36.39,"t":"2026-10-22T19:15:00Z","v":4889,"vw":36.419151},{"c":36.56,"h":36.66,"l":36.41,"n":294,"o":36.435,"t":"2026-10-22T19:20:00Z","v":12557,"vw":36.561996},{"c":36.565,"h":36.62,"l":36.51,"n":237,"o":36.62,"t":"2026-10-22T19:25:00Z","v":7984,"vw":36.546972},{"c":36.38,"h":36.555,"l":36.38,"n":252,"o":36.55,"t":"2026-10-22T19:30:00Z","v":9073,"vw":36.479177},{"c":36.38,"h":36.44,"l":36.365,"n":172,"o":36.38,"t":"2026-10-22T19:35:00Z","v":7195,"vw":36.390094},{"c":36.515,"h":36.55,"l":36.38,"n":365,"o":36.385,"t":"2026-10-22T19:40:00Z","v":16919,"vw":36.454589},{"c":36.475,"h":36.58,"l":36.46,"n":332,"o":36.56,"t":"2026-10-22T19:45:00Z","v":14545,"vw":36.519875},{"c":36.545,"h":36.715,"l":36.495,"n":572,"o":36.51,"t":"2026-10-22T19:50:00Z","v":29020,"vw":36.602703},{"c":36.7,"h":36.71,"l":36.545,"n":1446,"o":36.58,"t":"2026-10-22T19:55:00Z","v":86238,"vw":36.638118},{"c":36.68,"h":36.68,"l":36.68,"n":31,"o":36.68,"t":"2026-10-22T20:00:00Z","v":141711,"vw":36.68}],"history":[{"c":13.15,"h":13.18,"l":12.84,"n":4797,"o":13.12,"t":"2024-10-21T04:00:00Z","v":297005,"vw":13.033786},{"c":13.28,"h":13.35,"l":13.06,"n":4346,"o":13.17,"t":"2024-10-22T04:00:00Z","v":721922,"vw":13.218766},{"c":13.12,"h":13.33,"l":12.7,"n":5064,"o":13.21,"t":"2024-10-23T04:00:00Z","v":291606,"vw":12.983467},{"c":13.31,"h":13.43,"l":12.91,"n":4929,"o":13.2,"t":"2024-10-24T04:00:00Z","v":311856,"vw":13.206485},{"c":13.31,"h":13.715,"l":13.26,"n":3026,"o":13.45,"t":"2024-10-25T04:00:00Z","v":169569,"vw":13.377088},{"c":13.94,"h":14.025,"l":13.45,"n":4537,"o":13.45,"t":"2024-10-28T04:00:00Z","v":217931,"vw":13.866934},{"c":13.96,"h":14.05,"l":13.79,"n":4335,"o":13.83,"t":"2024-10-29T04:00:00Z","v":231686,"vw":13.936953},{"c":14.45,"h":14.57,"l":13.7,"n":6496,"o":13.87,"t":"2024-10-30T04:00:00Z","v":398087,"vw":14.386303},{"c":14,"h":14.49,"l":13.99,"n":5229,"o":14.38,"t":"2024-10-31T04:00:00Z","v":308569,"vw":14.120188},{"c":13.95,"h":14.24,"l":13.89,"n":5413,"o":14.07,"t":"2024-11-01T04:00:00Z","v":259545,"vw":14.006001},{"c":14.2,"h":14.75,"l":13.895,"n":7074,"o":13.91,"t":"2024-11-04T05:00:00Z","v":466458,"vw":14.318439},{"c":14.96,"h":15.37,"l":13.95,"n":9825,"o":14.04,"t":"2024-11-05T05:00:00Z","v":617301,"vw":14.99664},{"c":15.33,"h":15.9,"l":14.86,"n":9347,"o":15.67,"t":"2024-11-06T05:00:00Z","v":673883,"vw":15.198165},{"c":13.27,"h":14.93,"l":11.51,"n":15071,"o":14.45,"t":"2024-11-07T05:00:00Z","v":1136684,"vw":13.077634},{"c":12.66,"h":13.37,"l":12.32,"n":10679,"o":13.315,"t":"2024-11-08T05:00:00Z","v":692887,"vw":12.695804},{"c":13.97,"h":14.17,"l":12.81,"n":10017,"o":12.81,"t":"2024-11-11T05:00:00Z","v":615972,"vw":13.712152},{"c":13.27,"h":14.15,"l":13.06,"n":6823,"o":13.96,"t":"2024-11-12T05:00:00Z","v":382838,"vw":13.346258},{"c":12.54,"h":13.38,"l":12.51,"n":6999,"o":13.38,"t":"2024-11-13T05:00:00Z","v":344686,"vw":12.844042},{"c":12.47,"h":12.65,"l":12.1766,"n":5988,"o":12.38,"t":"2024-11-14T05:00:00Z","v":404031,"vw":12.403397},{"c":12.64,"h":12.68,"l":12.2,"n":5780,"o":12.47,"t":"2024-11-15T05:00:00Z","v":340455,"vw":12.54497},{"c":12.8,"h":13.01,"l":12.555,"n":7056,"o":12.7,"t":"2024-11-18T05:00:00Z","v":299134,"vw":12.845937},{"c":12.75,"h":12.9,"l":12.37,"n":6065,"o":12.59,"t":"2024-11-19T05:00:00Z","v":333192,"vw":12.720774},{"c":12.9,"h":12.98,"l":12.455,"n":4804,"o":12.71,"t":"2024-11-20T05:00:00Z","v":229693,"vw":12.852377},{"c":13.1,"h":13.19,"l":12.73,"n":3189,"o":12.98,"t":"2024-11-21T05:00:00Z","v":154836,"vw":13.049624},{"c":13.34,"h":13.4,"l":12.985,"n":4590,"o":13.19,"t":"2024-11-22T05:00:00Z","v":217272,"vw":13.299351},{"c":13.47,"h":13.725,"l":13.1,"n":5949,"o":13.52,"t":"2024-11-25T05:00:00Z","v":439110,"vw":13.47438},{"c":13.61,"h":13.71,"l":13.28,"n":4982,"o":13.5,"t":"2024-11-26T05:00:00Z","v":216355,"vw":13.577376},{"c":14.07,"h":14.11,"l":13.63,"n":4398,"o":13.74,"t":"2024-11-27T05:00:00Z","v":193673,"vw":13.964037},{"c":13.9,"h":14.2,"l":13.76,"n":2468,"o":14.2,"t":"2024-11-29T05:00:00Z","v":140268,"vw":13.922793},{"c":14.56,"h":14.59,"l":13.86,"n":6985,"o":14,"t":"2024-12-02T05:00:00Z","v":345391,"vw":14.320467},{"c":14.44,"h":14.64,"l":14.0145,"n":5647,"o":14.44,"t":"2024-12-03T05:00:00Z","v":299427,"vw":14.347071},{"c":14.83,"h":14.86,"l":14.3,"n":4079,"o":14.36,"t":"2024-12-04T05:00:00Z","v":162636,"vw":14.722463},{"c":14.67,"h":14.92,"l":14.5152,"n":3478,"o":14.82,"t":"2024-12-05T05:00:00Z","v":163951,"vw":14.694207},{"c":14.91,"h":14.98,"l":14.5818,"n":3600,"o":14.78,"t":"2024-12-06T05:00:00Z","v":141293,"vw":14.859077},{"c":14.67,"h":15.25,"l":14.55,"n":3884,"o":14.98,"t":"2024-12-09T05:00:00Z","v":141952,"vw":14.771038},{"c":14.84,"h":15.1,"l":14.36,"n":3887,"o":14.74,"t":"2024-12-10T05:00:00Z","v":211770,"vw":14.856854},{"c":14.86,"h":15.03,"l":14.79,"n":3496,"o":14.97,"t":"2024-12-11T05:00:00Z","v":127405,"vw":14.891962},{"c":14.41,"h":15,"l":14.4,"n":3009,"o":14.88,"t":"2024-12-12T05:00:00Z","v":126007,"vw":14.508596},{"c":14.16,"h":14.32,"l":13.85,"n":3980,"o":14.32,"t":"2024-12-13T05:00:00Z","v":203177,"vw":14.093636},{"c":14.48,"h":14.62,"l":14.09,"n":3558,"o":14.14,"t":"2024-12-16T05:00:00Z","v":146119,"vw":14.450361},{"c":14.74,"h":14.8,"l":14.27,"n":3355,"o":14.5,"t":"2024-12-17T05:00:00Z","v":193018,"vw":14.657175},{"c":14.34,"h":14.9299,"l":14.04,"n":6441,"o":14.75,"t":"2024-12-18T05:00:00Z","v":317084,"vw":14.43973},{"c":14.85,"h":14.89,"l":14.01,"n":5612,"o":14.49,"t":"2024-12-19T05:00:00Z","v":237889,"vw":14.643268},{"c":15.64,"h":15.89,"l":14.54,"n":12381,"o":14.66,"t":"2024-12-20T05:00:00Z","v":1101694,"vw":15.526973},{"c":17.19,"h":17.23,"l":15.64,"n":11719,"o":15.96,"t":"2024-12-23T05:00:00Z","v":736043,"vw":16.553545},{"c":16.26,"h":17.09,"l":16.13,"n":5693,"o":17.09,"t":"2024-12-24T05:00:00Z","v":323394,"vw":16.457747},{"c":16.73,"h":17.21,"l":16.23,"n":8101,"o":16.37,"t":"2024-12-26T05:00:00Z","v":502831,"vw":16.81497},{"c":16.66,"h":16.81,"l":15.91,"n":5663,"o":16.6,"t":"2024-12-27T05:00:00Z","v":362629,"vw":16.339221},{"c":16.49,"h":16.66,"l":15.8,"n":5709,"o":16.56,"t":"2024-12-30T05:00:00Z","v":329417,"vw":16.273368},{"c":16.48,"h":16.76,"l":16.085,"n":5465,"o":16.5,"t":"2024-12-31T05:00:00Z","v":589798,"vw":16.449511},{"c":16.4,"h":17.14,"l":16.1,"n":8388,"o":16.66,"t":"2025-01-02T05:00:00Z","v":551626,"vw":16.58819},{"c":16.11,"h":16.6,"l":15.05,"n":8619,"o":16.46,"t":"2025-01-03T05:00:00Z","v":687242,"vw":15.737875},{"c":14.56,"h":16.18,"l":14.1707,"n":13739,"o":16.07,"t":"2025-01-06T05:00:00Z","v":909225,"vw":14.978616},{"c":14.7,"h":14.845,"l":14,"n":8001,"o":14.38,"t":"2025-01-07T05:00:00Z","v":450889,"vw":14.493103},{"c":15.27,"h":15.28,"l":14.37,"n":5937,"o":14.58,"t":"2025-01-08T05:00:00Z","v":307593,"vw":14.940442},{"c":18.05,"h":18.3999,"l":15.0001,"n":19443,"o":15.27,"t":"2025-01-10T05:00:00Z","v":1529061,"vw":17.685999},{"c":18.25,"h":18.4884,"l":17.17,"n":13938,"o":17.79,"t":"2025-01-13T05:00:00Z","v":891737,"vw":18.141734},{"c":18.24,"h":18.43,"l":17.29,"n":10694,"o":18.4,"t":"2025-01-14T05:00:00Z","v":759121,"vw":18.121072},{"c":18.73,"h":18.75,"l":17.63,"n":11171,"o":18.5,"t":"2025-01-15T05:00:00Z","v":646465,"vw":18.549547},{"c":18.43,"h":18.96,"l":18.2919,"n":8123,"o":18.96,"t":"2025-01-16T05:00:00Z","v":463731,"vw":18.546888},{"c":18.09,"h":18.6751,"l":18.02,"n":6455,"o":18.43,"t":"2025-01-17T05:00:00Z","v":668751,"vw":18.150724},{"c":18.97,"h":19,"l":18.2,"n":9653,"o":18.2,"t":"2025-01-21T05:00:00Z","v":488065,"vw":18.794066},{"c":18.89,"h":19.03,"l":18.52,"n":8960,"o":19.03,"t":"2025-01-22T05:00:00Z","v":457542,"vw":18.81048},{"c":18.7,"h":19.06,"l":18.63,"n":9729,"o":18.75,"t":"2025-01-23T05:00:00Z","v":531536,"vw":18.838546},{"c":18.14,"h":18.71,"l":17.83,"n":7907,"o":18.52,"t":"2025-01-24T05:00:00Z","v":431540,"vw":18.228343},{"c":17.93,"h":18.34,"l":17.6,"n":8107,"o":18,"t":"2025-01-27T05:00:00Z","v":380905,"vw":17.940048},{"c":18.41,"h":18.6338,"l":17.78,"n":7190,"o":17.9,"t":"2025-01-28T05:00:00Z","v":459287,"vw":18.398122},{"c":18.31,"h":18.75,"l":18.123,"n":6354,"o":18.54,"t":"2025-01-29T05:00:00Z","v":237707,"vw":18.394325},{"c":18.27,"h":18.75,"l":18.2,"n":6182,"o":18.28,"t":"2025-01-30T05:00:00Z","v":219455,"vw":18.395239},{"c":18.21,"h":18.74,"l":18.16,"n":6216,"o":18.2,"t":"2025-01-31T05:00:00Z","v":218071,"vw":18.295679},{"c":17.92,"h":18.55,"l":17.83,"n":6218,"o":18.16,"t":"2025-02-03T05:00:00Z","v":312762,"vw":18.032176},{"c":18.08,"h":18.4,"l":17.91,"n":6506,"o":17.99,"t":"2025-02-04T05:00:00Z","v":422223,"vw":18.0899},{"c":18.88,"h":18.9124,"l":17.77,"n":6848,"o":18.11,"t":"2025-02-05T05:00:00Z","v":356871,"vw":18.49661},{"c":18.33,"h":19.1828,"l":18.32,"n":6679,"o":19.06,"t":"2025-02-06T05:00:00Z","v":308860,"vw":18.550256},{"c":17.96,"h":18.54,"l":17.84,"n":7407,"o":18.24,"t":"2025-02-07T05:00:00Z","v":301125,"vw":18.048651},{"c":17.72,"h":18,"l":17.53,"n":4763,"o":17.87,"t":"2025-02-10T05:00:00Z","v":230994,"vw":17.767979},{"c":17.52,"h":17.825,"l":17.33,"n":5082,"o":17.33,"t":"2025-02-11T05:00:00Z","v":271147,"vw":17.5807},{"c":17.79,"h":17.97,"l":16.66,"n":7339,"o":17.2,"t":"2025-02-12T05:00:00Z","v":346903,"vw":17.690557},{"c":18.14,"h":18.14,"l":17.52,"n":5277,"o":17.52,"t":"2025-02-13T05:00:00Z","v":220901,"vw":17.892206},{"c":18.13,"h":18.42,"l":17.95,"n":6726,"o":18.18,"t":"2025-02-14T05:00:00Z","v":318755,"vw":18.172664},{"c":17.95,"h":18.48,"l":17.73,"n":8121,"o":18.31,"t":"2025-02-18T05:00:00Z","v":320470,"vw":17.987819},{"c":18.68,"h":18.795,"l":17.8,"n":7506,"o":17.8,"t":"2025-02-19T05:00:00Z","v":352581,"vw":18.485572},{"c":18.5,"h":18.76,"l":18.21,"n":7163,"o":18.64,"t":"2025-02-20T05:00:00Z","v":475918,"vw":18.455047},{"c":18,"h":19.19,"l":17.97,"n":8451,"o":18.65,"t":"2025-02-21T05:00:00Z","v":390454,"vw":18.490143},{"c":18.01,"h":18.6099,"l":17.1,"n":14159,"o":17.98,"t":"2025-02-24T05:00:00Z","v":1130158,"vw":18.130641},{"c":20.11,"h":21,"l":16.22,"n":20532,"o":16.42,"t":"2025-02-25T05:00:00Z","v":1641074,"vw":19.918261},{"c":19.46,"h":20.68,"l":19.28,"n":11310,"o":20.68,"t":"2025-02-26T05:00:00Z","v":703853,"vw":19.693608},{"c":19.43,"h":19.635,"l":18.69,"n":8657,"o":19,"t":"2025-02-27T05:00:00Z","v":581778,"vw":19.260604},{"c":20.01,"h":20.0632,"l":19.2,"n":7748,"o":19.3,"t":"2025-02-28T05:00:00Z","v":1169909,"vw":19.893556},{"c":19.29,"h":20.39,"l":18.765,"n":9603,"o":20.12,"t":"2025-03-03T05:00:00Z","v":684089,"vw":19.460821},{"c":18.62,"h":19.08,"l":17.836,"n":11037,"o":18.49,"t":"2025-03-04T05:00:00Z","v":773610,"vw":18.456262},{"c":18.21,"h":18.72,"l":17.95,"n":9681,"o":18.6,"t":"2025-03-05T05:00:00Z","v":622108,"vw":18.273419},{"c":17.77,"h":18.4,"l":17.12,"n":10468,"o":17.89,"t":"2025-03-06T05:00:00Z","v":659995,"vw":17.641822},{"c":17.73,"h":18.2819,"l":17.12,"n":7777,"o":17.83,"t":"2025-03-07T05:00:00Z","v":636905,"vw":17.659478},{"c":17.17,"h":17.56,"l":16.885,"n":11116,"o":17.39,"t":"2025-03-10T04:00:00Z","v":760764,"vw":17.130922},{"c":17.42,"h":17.61,"l":16.91,"n":6934,"o":17.28,"t":"2025-03-11T04:00:00Z","v":421255,"vw":17.384364},{"c":17.45,"h":17.65,"l":16.79,"n":6481,"o":17.65,"t":"2025-03-12T04:00:00Z","v":358576,"vw":17.285096},{"c":17.16,"h":17.65,"l":17.055,"n":6198,"o":17.45,"t":"2025-03-13T04:00:00Z","v":399224,"vw":17.188397},{"c":17.25,"h":17.996,"l":17.17,"n":5486,"o":17.34,"t":"2025-03-14T04:00:00Z","v":351100,"vw":17.416609},{"c":18.28,"h":18.43,"l":17.25,"n":7120,"o":17.61,"t":"2025-03-17T04:00:00Z","v":482708,"vw":18.012141},{"c":17.63,"h":18.07,"l":17.38,"n":6908,"o":18.03,"t":"2025-03-18T04:00:00Z","v":492556,"vw":17.742112},{"c":17.9,"h":17.9,"l":17.055,"n":6392,"o":17.47,"t":"2025-03-19T04:00:00Z","v":666551,"vw":17.565568},{"c":18.04,"h":18.29,"l":17.38,"n":5739,"o":17.63,"t":"2025-03-20T04:00:00Z","v":351961,"vw":18.043982},{"c":17.72,"h":18.23,"l":17.5,"n":3783,"o":17.85,"t":"2025-03-21T04:00:00Z","v":460928,"vw":17.770561},{"c":18.15,"h":18.56,"l":17.9587,"n":6235,"o":18.07,"t":"2025-03-24T04:00:00Z","v":338733,"vw":18.288685},{"c":18.99,"h":19.4084,"l":18.15,"n":11580,"o":18.15,"t":"2025-03-25T04:00:00Z","v":981353,"vw":18.897375},{"c":18.8,"h":19.45,"l":18.6601,"n":9423,"o":18.95,"t":"2025-03-26T04:00:00Z","v":613110,"vw":18.902545},{"c":18.99,"h":19.33,"l":18.67,"n":7760,"o":18.91,"t":"2025-03-27T04:00:00Z","v":657659,"vw":19.095701},{"c":18.36,"h":19.16,"l":18.33,"n":7177,"o":18.91,"t":"2025-03-28T04:00:00Z","v":423717,"vw":18.538511},{"c":18.5,"h":18.6681,"l":17.635,"n":5962,"o":18.12,"t":"2025-03-31T04:00:00Z","v":1163577,"vw":18.408806},{"c":17.81,"h":18.63,"l":17.715,"n":10887,"o":18.41,"t":"2025-04-01T04:00:00Z","v":598239,"vw":18.051434},{"c":17.69,"h":17.94,"l":17.26,"n":8243,"o":17.57,"t":"2025-04-02T04:00:00Z","v":391892,"vw":17.666269},{"c":17.04,"h":17.28,"l":16.19,"n":10736,"o":16.88,"t":"2025-04-03T04:00:00Z","v":581532,"vw":16.806052},{"c":16.22,"h":16.61,"l":15.73,"n":10020,"o":16.36,"t":"2025-04-04T04:00:00Z","v":496207,"vw":16.143504},{"c":16.62,"h":17.2,"l":15.26,"n":10244,"o":15.53,"t":"2025-04-07T04:00:00Z","v":567760,"vw":16.5684},{"c":15.91,"h":17.32,"l":15.555,"n":6741,"o":17.32,"t":"2025-04-08T04:00:00Z","v":372698,"vw":16.024089},{"c":16.76,"h":17.17,"l":15.335,"n":9828,"o":15.57,"t":"2025-04-09T04:00:00Z","v":593096,"vw":16.507777},{"c":15.8,"h":16.66,"l":15.72,"n":7269,"o":16.66,"t":"2025-04-10T04:00:00Z","v":346289,"vw":15.895618},{"c":15.89,"h":16.22,"l":15.17,"n":6169,"o":15.69,"t":"2025-04-11T04:00:00Z","v":419284,"vw":15.723871},{"c":16.06,"h":16.28,"l":15.7,"n":5486,"o":16.16,"t":"2025-04-14T04:00:00Z","v":299534,"vw":15.994834},{"c":15.65,"h":16.31,"l":15.56,"n":6064,"o":16.12,"t":"2025-04-15T04:00:00Z","v":317615,"vw":15.752653},{"c":15.58,"h":15.74,"l":15.3,"n":5558,"o":15.54,"t":"2025-04-16T04:00:00Z","v":215435,"vw":15.534295},{"c":15.57,"h":15.8,"l":15.27,"n":6829,"o":15.51,"t":"2025-04-17T04:00:00Z","v":490658,"vw":15.580147},{"c":15.18,"h":15.475,"l":14.8,"n":5762,"o":15.44,"t":"2025-04-21T04:00:00Z","v":293032,"vw":15.111305},{"c":15.43,"h":15.65,"l":14.935,"n":7545,"o":15.65,"t":"2025-04-22T04:00:00Z","v":697437,"vw":15.364899},{"c":15.62,"h":16.28,"l":15.45,"n":5603,"o":15.7,"t":"2025-04-23T04:00:00Z","v":260020,"vw":15.704193},{"c":16.16,"h":16.435,"l":15.58,"n":5305,"o":15.73,"t":"2025-04-24T04:00:00Z","v":381716,"vw":16.145489},{"c":16.4,"h":16.55,"l":15.8579,"n":6509,"o":16.05,"t":"2025-04-25T04:00:00Z","v":292419,"vw":16.313882},{"c":16.18,"h":16.63,"l":16.12,"n":4688,"o":16.53,"t":"2025-04-28T04:00:00Z","v":214847,"vw":16.23981},{"c":16.51,"h":16.53,"l":15.9,"n":4582,"o":16.15,"t":"2025-04-29T04:00:00Z","v":230975,"vw":16.368051},{"c":16.27,"h":16.435,"l":15.95,"n":5538,"o":16.41,"t":"2025-04-30T04:00:00Z","v":412952,"vw":16.244183},{"c":16.48,"h":17.26,"l":16.04,"n":9550,"o":16.32,"t":"2025-05-01T04:00:00Z","v":764214,"vw":16.8089},{"c":17.13,"h":17.165,"l":16.4008,"n":8825,"o":16.7,"t":"2025-05-02T04:00:00Z","v":535423,"vw":16.851365},{"c":16.75,"h":17.12,"l":16.63,"n":7238,"o":17.12,"t":"2025-05-05T04:00:00Z","v":393464,"vw":16.811547},{"c":16.41,"h":16.69,"l":16.39,"n":8151,"o":16.49,"t":"2025-05-06T04:00:00Z","v":402516,"vw":16.510584},{"c":16.39,"h":16.8,"l":16.21,"n":10185,"o":16.49,"t":"2025-05-07T04:00:00Z","v":656342,"vw":16.458231},{"c":12.59,"h":13.92,"l":11,"n":28827,"o":13.6,"t":"2025-05-08T04:00:00Z","v":2553165,"vw":12.817403},{"c":11.365,"h":12.94,"l":11.23,"n":21109,"o":12.87,"t":"2025-05-09T04:00:00Z","v":1705895,"vw":11.744639},{"c":11.39,"h":11.91,"l":11.15,"n":12119,"o":11.53,"t":"2025-05-12T04:00:00Z","v":842349,"vw":11.473139},{"c":10.88,"h":11.5,"l":10.61,"n":16022,"o":11.35,"t":"2025-05-13T04:00:00Z","v":1175580,"vw":10.886779},{"c":11.82,"h":11.95,"l":10.71,"n":18526,"o":10.9,"t":"2025-05-14T04:00:00Z","v":1114406,"vw":11.630174},{"c":11.78,"h":12,"l":11.0175,"n":11872,"o":11.75,"t":"2025-05-15T04:00:00Z","v":749531,"vw":11.622998},{"c":11.83,"h":12.11,"l":11.67,"n":7083,"o":11.8,"t":"2025-05-16T04:00:00Z","v":503246,"vw":11.888464},{"c":11.76,"h":11.83,"l":11.45,"n":6009,"o":11.63,"t":"2025-05-19T04:00:00Z","v":426232,"vw":11.683473},{"c":11.57,"h":11.805,"l":11.46,"n":6558,"o":11.7,"t":"2025-05-20T04:00:00Z","v":381437,"vw":11.572743},{"c":11.395,"h":11.82,"l":11.36,"n":7336,"o":11.48,"t":"2025-05-21T04:00:00Z","v":493377,"vw":11.511704},{"c":10.94,"h":11.49,"l":10.83,"n":11451,"o":11.3,"t":"2025-05-22T04:00:00Z","v":698598,"vw":11.041582},{"c":11.07,"h":11.24,"l":10.77,"n":7342,"o":10.85,"t":"2025-05-23T04:00:00Z","v":448344,"vw":11.079192},{"c":11.3,"h":11.58,"l":10.94,"n":8609,"o":11.2,"t":"2025-05-27T04:00:00Z","v":580177,"vw":11.298603},{"c":10.96,"h":11.35,"l":10.915,"n":8166,"o":11.24,"t":"2025-05-28T04:00:00Z","v":469432,"vw":11.097882},{"c":10.9,"h":11.15,"l":10.82,"n":6013,"o":11.06,"t":"2025-05-29T04:00:00Z","v":285514,"vw":10.934276},{"c":10.89,"h":11.01,"l":10.74,"n":6442,"o":10.86,"t":"2025-05-30T04:00:00Z","v":583750,"vw":10.889937},{"c":10.97,"h":11.15,"l":10.71,"n":8202,"o":10.84,"t":"2025-06-02T04:00:00Z","v":370676,"vw":10.982451},{"c":11.36,"h":11.46,"l":10.825,"n":10125,"o":10.9,"t":"2025-06-03T04:00:00Z","v":462127,"vw":11.276322},{"c":10.9,"h":11.47,"l":10.83,"n":8029,"o":11.34,"t":"2025-06-04T04:00:00Z","v":358406,"vw":10.959566},{"c":10.8,"h":11.05,"l":10.6546,"n":9501,"o":11.05,"t":"2025-06-05T04:00:00Z","v":505686,"vw":10.797293},{"c":10.92,"h":11.235,"l":10.78,"n":9097,"o":10.86,"t":"2025-06-06T04:00:00Z","v":722099,"vw":10.967951},{"c":10.41,"h":11.04,"l":10.3,"n":13437,"o":11.04,"t":"2025-06-09T04:00:00Z","v":973885,"vw":10.533738},{"c":10.68,"h":10.86,"l":10.41,"n":11097,"o":10.49,"t":"2025-06-10T04:00:00Z","v":976504,"vw":10.588491},{"c":10.17,"h":10.79,"l":10.16,"n":9692,"o":10.79,"t":"2025-06-11T04:00:00Z","v":615957,"vw":10.372245},{"c":10.04,"h":10.2829,"l":9.79,"n":9231,"o":10.07,"t":"2025-06-12T04:00:00Z","v":550351,"vw":9.981686},{"c":9.75,"h":10,"l":9.63,"n":8108,"o":9.87,"t":"2025-06-13T04:00:00Z","v":560252,"vw":9.774132},{"c":9.75,"h":9.98,"l":9.68,"n":7035,"o":9.84,"t":"2025-06-16T04:00:00Z","v":793177,"vw":9.79036},{"c":9.53,"h":9.72,"l":9.275,"n":6527,"o":9.63,"t":"2025-06-17T04:00:00Z","v":498436,"vw":9.521987},{"c":9.29,"h":9.6,"l":9.215,"n":7185,"o":9.53,"t":"2025-06-18T04:00:00Z","v":554190,"vw":9.377263},{"c":9.73,"h":9.925,"l":9.39,"n":7702,"o":9.45,"t":"2025-06-20T04:00:00Z","v":892651,"vw":9.686267},{"c":9.79,"h":9.8,"l":9.345,"n":5970,"o":9.71,"t":"2025-06-23T04:00:00Z","v":342529,"vw":9.676692},{"c":10.15,"h":10.4,"l":9.52,"n":9096,"o":9.77,"t":"2025-06-24T04:00:00Z","v":621200,"vw":10.125716},{"c":10.25,"h":10.33,"l":9.97,"n":7289,"o":10.15,"t":"2025-06-25T04:00:00Z","v":420156,"vw":10.200986},{"c":10.47,"h":10.74,"l":10.14,"n":9583,"o":10.23,"t":"2025-06-26T04:00:00Z","v":596355,"vw":10.401739},{"c":10.5,"h":10.62,"l":10.2,"n":9912,"o":10.47,"t":"2025-06-27T04:00:00Z","v":1101152,"vw":10.439592},{"c":10.85,"h":11.11,"l":10.5,"n":13367,"o":10.55,"t":"2025-06-30T04:00:00Z","v":1268499,"vw":10.850963},{"c":10.96,"h":11.105,"l":10.58,"n":9159,"o":10.76,"t":"2025-07-01T04:00:00Z","v":745410,"vw":10.920968},{"c":11.06,"h":11.19,"l":10.78,"n":13499,"o":10.85,"t":"2025-07-02T04:00:00Z","v":882223,"vw":11.0437},{"c":10.93,"h":11.18,"l":10.77,"n":3033,"o":11.13,"t":"2025-07-03T04:00:00Z","v":169683,"vw":10.940243},{"c":11.36,"h":11.41,"l":10.71,"n":15157,"o":10.9,"t":"2025-07-07T04:00:00Z","v":1060901,"vw":11.27264},{"c":11.48,"h":11.7,"l":11.1462,"n":15472,"o":11.28,"t":"2025-07-08T04:00:00Z","v":1353005,"vw":11.497038},{"c":11.76,"h":11.905,"l":11.26,"n":12826,"o":11.49,"t":"2025-07-09T04:00:00Z","v":1087599,"vw":11.726205},{"c":12.05,"h":12.28,"l":11.63,"n":12696,"o":11.68,"t":"2025-07-10T04:00:00Z","v":1131216,"vw":12.074685},{"c":11.89,"h":12.22,"l":11.605,"n":16743,"o":12,"t":"2025-07-11T04:00:00Z","v":1100942,"vw":11.931953},{"c":12.02,"h":12.21,"l":11.751,"n":11922,"o":11.86,"t":"2025-07-14T04:00:00Z","v":945950,"vw":12.030315},{"c":11.67,"h":12.21,"l":11.34,"n":13959,"o":12.04,"t":"2025-07-15T04:00:00Z","v":1038930,"vw":11.632289},{"c":11.82,"h":11.98,"l":11.605,"n":9102,"o":11.79,"t":"2025-07-16T04:00:00Z","v":621227,"vw":11.822573},{"c":11.63,"h":11.96,"l":11.445,"n":9950,"o":11.83,"t":"2025-07-17T04:00:00Z","v":1062037,"vw":11.621467},{"c":11.28,"h":11.82,"l":11.25,"n":10180,"o":11.82,"t":"2025-07-18T04:00:00Z","v":676557,"vw":11.412947},{"c":11.61,"h":11.77,"l":11.27,"n":8757,"o":11.29,"t":"2025-07-21T04:00:00Z","v":498517,"vw":11.585448},{"c":12.54,"h":12.75,"l":11.61,"n":16687,"o":11.61,"t":"2025-07-22T04:00:00Z","v":1652305,"vw":12.339522},{"c":13.46,"h":13.65,"l":12.54,"n":18988,"o":12.6,"t":"2025-07-23T04:00:00Z","v":1552292,"vw":13.274722},{"c":13.21,"h":13.615,"l":12.92,"n":19415,"o":13.5,"t":"2025-07-24T04:00:00Z","v":1499957,"vw":13.256882},{"c":13.37,"h":13.64,"l":13.01,"n":10427,"o":13.31,"t":"2025-07-25T04:00:00Z","v":762002,"vw":13.395422},{"c":12.99,"h":13.86,"l":12.9,"n":32456,"o":13.35,"t":"2025-07-28T04:00:00Z","v":3011043,"vw":13.302929},{"c":13.43,"h":14.39,"l":13.11,"n":43967,"o":13.34,"t":"2025-07-29T04:00:00Z","v":5556059,"vw":13.525917},{"c":13.2,"h":13.73,"l":12.99,"n":17745,"o":13.35,"t":"2025-07-30T04:00:00Z","v":1593586,"vw":13.329953},{"c":13.09,"h":13.9,"l":13,"n":17314,"o":13.6,"t":"2025-07-31T04:00:00Z","v":1559808,"vw":13.419058},{"c":12.67,"h":13.335,"l":12.57,"n":18994,"o":13.08,"t":"2025-08-01T04:00:00Z","v":1561165,"vw":12.882832},{"c":12.55,"h":12.93,"l":12.385,"n":18517,"o":12.68,"t":"2025-08-04T04:00:00Z","v":1553167,"vw":12.606454},{"c":13.72,"h":14.915,"l":12.75,"n":55025,"o":14.9,"t":"2025-08-05T04:00:00Z","v":4950147,"vw":13.700812},{"c":13.75,"h":14.44,"l":13.46,"n":33348,"o":13.99,"t":"2025-08-06T04:00:00Z","v":3514518,"vw":13.851997},{"c":14.07,"h":14.48,"l":13.5,"n":19604,"o":13.8,"t":"2025-08-07T04:00:00Z","v":2017930,"vw":14.011573},{"c":13.9,"h":14.4899,"l":13.79,"n":12375,"o":14.12,"t":"2025-08-08T04:00:00Z","v":1060868,"vw":14.023541},{"c":14.01,"h":14.34,"l":13.75,"n":20518,"o":13.96,"t":"2025-08-11T04:00:00Z","v":2188865,"vw":13.98492},{"c":14.16,"h":14.33,"l":13.94,"n":16253,"o":14.12,"t":"2025-08-12T04:00:00Z","v":1506106,"vw":14.143632},{"c":14.76,"h":14.76,"l":14,"n":16671,"o":14.22,"t":"2025-08-13T04:00:00Z","v":1574890,"vw":14.497645},{"c":14.9,"h":14.95,"l":14.1,"n":15730,"o":14.53,"t":"2025-08-14T04:00:00Z","v":1345605,"vw":14.632445},{"c":14.93,"h":15.11,"l":14.72,"n":14270,"o":15,"t":"2025-08-15T04:00:00Z","v":1515294,"vw":14.885863},{"c":15.49,"h":15.535,"l":14.83,"n":10468,"o":14.96,"t":"2025-08-18T04:00:00Z","v":737927,"vw":15.350555},{"c":15.36,"h":15.79,"l":15.15,"n":14110,"o":15.41,"t":"2025-08-19T04:00:00Z","v":1262466,"vw":15.420232},{"c":15.56,"h":15.68,"l":15.205,"n":9150,"o":15.31,"t":"2025-08-20T04:00:00Z","v":663115,"vw":15.523679},{"c":15.84,"h":15.92,"l":15.1,"n":12549,"o":15.45,"t":"2025-08-21T04:00:00Z","v":899683,"vw":15.674199},{"c":16.26,"h":16.45,"l":15.79,"n":13724,"o":15.96,"t":"2025-08-22T04:00:00Z","v":1001968,"vw":16.215178},{"c":14.79,"h":15,"l":13.64,"n":34275,"o":14.25,"t":"2025-08-25T04:00:00Z","v":2551279,"vw":14.401354},{"c":16.21,"h":16.24,"l":14.79,"n":16855,"o":14.79,"t":"2025-08-26T04:00:00Z","v":1502625,"vw":15.731009},{"c":16.14,"h":16.29,"l":15.9,"n":13701,"o":16.16,"t":"2025-08-27T04:00:00Z","v":1523173,"vw":16.086008},{"c":16.22,"h":16.54,"l":15.995,"n":13097,"o":16.02,"t":"2025-08-28T04:00:00Z","v":1407943,"vw":16.255481},{"c":16.135,"h":16.47,"l":15.8836,"n":9106,"o":16.31,"t":"2025-08-29T04:00:00Z","v":1877068,"vw":16.096036},{"c":15.71,"h":16.26,"l":15.51,"n":10033,"o":16,"t":"2025-09-02T04:00:00Z","v":1123685,"vw":15.793837},{"c":15.61,"h":15.62,"l":15.24,"n":8995,"o":15.58,"t":"2025-09-03T04:00:00Z","v":833832,"vw":15.466752},{"c":15.4,"h":15.82,"l":15.32,"n":9744,"o":15.72,"t":"2025-09-04T04:00:00Z","v":873361,"vw":15.587468},{"c":15.98,"h":16.02,"l":15.41,"n":9843,"o":15.41,"t":"2025-09-05T04:00:00Z","v":1050728,"vw":15.790776},{"c":16.04,"h":16.35,"l":15.92,"n":7417,"o":16.1,"t":"2025-09-08T04:00:00Z","v":597572,"vw":16.133736},{"c":16.42,"h":16.46,"l":15.845,"n":7701,"o":16.04,"t":"2025-09-09T04:00:00Z","v":776664,"vw":16.265768},{"c":16.07,"h":16.45,"l":15.97,"n":11821,"o":16.37,"t":"2025-09-10T04:00:00Z","v":1247264,"vw":16.178015},{"c":16.8,"h":17,"l":15.88,"n":9524,"o":15.99,"t":"2025-09-11T04:00:00Z","v":830050,"vw":16.674806},{"c":16.41,"h":16.83,"l":16.34,"n":7454,"o":16.8,"t":"2025-09-12T04:00:00Z","v":773135,"vw":16.577666},{"c":16.37,"h":16.56,"l":16.26,"n":7142,"o":16.5,"t":"2025-09-15T04:00:00Z","v":825492,"vw":16.40819},{"c":16.73,"h":16.79,"l":16.11,"n":6256,"o":16.29,"t":"2025-09-16T04:00:00Z","v":924214,"vw":16.48647},{"c":16.82,"h":17.12,"l":16.56,"n":9445,"o":16.75,"t":"2025-09-17T04:00:00Z","v":1290704,"vw":16.887589},{"c":17.26,"h":17.33,"l":16.718,"n":6744,"o":16.91,"t":"2025-09-18T04:00:00Z","v":620855,"vw":17.020933},{"c":17.2,"h":17.5,"l":17.04,"n":7466,"o":17.32,"t":"2025-09-19T04:00:00Z","v":997634,"vw":17.234785},{"c":17.6,"h":17.8,"l":17,"n":6873,"o":17.18,"t":"2025-09-22T04:00:00Z","v":663606,"vw":17.566698},{"c":17.3,"h":17.96,"l":17.285,"n":8418,"o":17.56,"t":"2025-09-23T04:00:00Z","v":623781,"vw":17.65567},{"c":17.39,"h":17.5832,"l":17.02,"n":7793,"o":17.4,"t":"2025-09-24T04:00:00Z","v":784985,"vw":17.320192},{"c":16.92,"h":17.4137,"l":16.77,"n":8743,"o":17.2,"t":"2025-09-25T04:00:00Z","v":963804,"vw":17.043052},{"c":17.16,"h":17.26,"l":16.6804,"n":8965,"o":16.92,"t":"2025-09-26T04:00:00Z","v":918138,"vw":16.988443},{"c":17.26,"h":17.3,"l":16.81,"n":6932,"o":17.24,"t":"2025-09-29T04:00:00Z","v":744083,"vw":17.10282},{"c":17.84,"h":17.9299,"l":17.4885,"n":9717,"o":17.6,"t":"2025-09-30T04:00:00Z","v":960483,"vw":17.749187},{"c":17.87,"h":17.95,"l":17,"n":11733,"o":17.77,"t":"2025-10-01T04:00:00Z","v":1192053,"vw":17.448327},{"c":17.88,"h":18.04,"l":17.14,"n":15801,"o":17.86,"t":"2025-10-02T04:00:00Z","v":1721042,"vw":17.601928},{"c":17.88,"h":18.64,"l":17.73,"n":9834,"o":18.02,"t":"2025-10-03T04:00:00Z","v":1032812,"vw":18.208972},{"c":17.16,"h":18.04,"l":17.12,"n":9553,"o":17.91,"t":"2025-10-06T04:00:00Z","v":799560,"vw":17.504206},{"c":16.9,"h":17.5047,"l":16.84,"n":9795,"o":17.22,"t":"2025-10-07T04:00:00Z","v":1023388,"vw":16.978315},{"c":17.16,"h":17.31,"l":16.6565,"n":7561,"o":17,"t":"2025-10-08T04:00:00Z","v":830444,"vw":17.018606},{"c":16.42,"h":17.26,"l":16.38,"n":7800,"o":17.26,"t":"2025-10-09T04:00:00Z","v":670202,"vw":16.791461},{"c":15.99,"h":16.4892,"l":15.63,"n":10265,"o":16.36,"t":"2025-10-10T04:00:00Z","v":765677,"vw":15.964543},{"c":15.59,"h":16.3463,"l":15.5203,"n":8337,"o":16.08,"t":"2025-10-13T04:00:00Z","v":518374,"vw":15.758775},{"c":15.87,"h":16.07,"l":15.2701,"n":8136,"o":15.47,"t":"2025-10-14T04:00:00Z","v":413941,"vw":15.896862},{"c":16.12,"h":16.425,"l":15.944,"n":11433,"o":15.95,"t":"2025-10-15T04:00:00Z","v":812512,"vw":16.193217},{"c":16.74,"h":17.0995,"l":16.2438,"n":9241,"o":16.25,"t":"2025-10-16T04:00:00Z","v":695503,"vw":16.7927},{"c":16.59,"h":16.78,"l":16.235,"n":8883,"o":16.56,"t":"2025-10-17T04:00:00Z","v":644197,"vw":16.582243},{"c":16.97,"h":17.165,"l":16.65,"n":8248,"o":16.78,"t":"2025-10-20T04:00:00Z","v":486911,"vw":16.965398},{"c":17.49,"h":17.77,"l":16.785,"n":6839,"o":17.1,"t":"2025-10-21T04:00:00Z","v":628698,"vw":17.404905},{"c":18.05,"h":18.06,"l":17.45,"n":9204,"o":17.58,"t":"2025-10-22T04:00:00Z","v":733600,"vw":17.814232},{"c":18.05,"h":18.09,"l":17.64,"n":9035,"o":18.04,"t":"2025-10-23T04:00:00Z","v":700012,"vw":17.913954},{"c":18.17,"h":18.345,"l":18.05,"n":8079,"o":18.2,"t":"2025-10-24T04:00:00Z","v":485739,"vw":18.20633},{"c":17.77,"h":18.24,"l":17.61,"n":12392,"o":18.24,"t":"2025-10-27T04:00:00Z","v":788080,"vw":17.910053},{"c":18.08,"h":18.11,"l":17.14,"n":15387,"o":17.75,"t":"2025-10-28T04:00:00Z","v":1050839,"vw":17.675743},{"c":22.25,"h":22.95,"l":18.4623,"n":30756,"o":18.92,"t":"2025-10-29T04:00:00Z","v":2599505,"vw":21.819099},{"c":22.68,"h":23.14,"l":21.825,"n":24584,"o":22.91,"t":"2025-10-30T04:00:00Z","v":1904053,"vw":22.637246},{"c":22.22,"h":22.99,"l":21.68,"n":19059,"o":22.68,"t":"2025-10-31T04:00:00Z","v":1234093,"vw":22.257158},{"c":23.25,"h":23.42,"l":21.925,"n":17964,"o":22.1,"t":"2025-11-03T05:00:00Z","v":1108822,"vw":22.968202},{"c":23.77,"h":23.83,"l":22.92,"n":13181,"o":23.06,"t":"2025-11-04T05:00:00Z","v":738599,"vw":23.565592},{"c":23.38,"h":24.25,"l":23.205,"n":13297,"o":23.86,"t":"2025-11-05T05:00:00Z","v":781427,"vw":23.586675},{"c":23.99,"h":24.06,"l":23.1929,"n":10826,"o":23.39,"t":"2025-11-06T05:00:00Z","v":706791,"vw":23.830746},{"c":23.57,"h":24.17,"l":23.205,"n":13635,"o":23.99,"t":"2025-11-07T05:00:00Z","v":989751,"vw":23.548465},{"c":24,"h":24.1,"l":23.3248,"n":9818,"o":23.65,"t":"2025-11-10T05:00:00Z","v":682449,"vw":23.78452},{"c":24.46,"h":24.9176,"l":23.62,"n":9236,"o":24,"t":"2025-11-11T05:00:00Z","v":529638,"vw":24.475424},{"c":24.09,"h":24.6299,"l":24.08,"n":9360,"o":24.33,"t":"2025-11-12T05:00:00Z","v":605360,"vw":24.312005},{"c":24.04,"h":24.19,"l":23.75,"n":8164,"o":24.02,"t":"2025-11-13T05:00:00Z","v":447362,"vw":23.975916},{"c":23.55,"h":24.19,"l":23.32,"n":8645,"o":23.5,"t":"2025-11-14T05:00:00Z","v":490546,"vw":23.644697},{"c":23.57,"h":24.04,"l":23.28,"n":6907,"o":23.63,"t":"2025-11-17T05:00:00Z","v":276451,"vw":23.596779},{"c":24.01,"h":24.26,"l":23,"n":10489,"o":23.74,"t":"2025-11-18T05:00:00Z","v":466861,"vw":23.948149},{"c":25.26,"h":25.83,"l":23.61,"n":13767,"o":24.08,"t":"2025-11-19T05:00:00Z","v":1098348,"vw":25.209085},{"c":25.67,"h":26.6087,"l":25.16,"n":19446,"o":25.31,"t":"2025-11-20T05:00:00Z","v":1479873,"vw":26.051856},{"c":26.87,"h":27.69,"l":25.2121,"n":19757,"o":25.56,"t":"2025-11-21T05:00:00Z","v":1401250,"vw":26.920281},{"c":28.39,"h":28.92,"l":26.92,"n":25586,"o":26.92,"t":"2025-11-24T05:00:00Z","v":2051210,"vw":28.396097},{"c":28.32,"h":28.7399,"l":28.1,"n":12461,"o":28.41,"t":"2025-11-25T05:00:00Z","v":641164,"vw":28.352419},{"c":28.55,"h":28.7192,"l":28.0001,"n":9804,"o":28.26,"t":"2025-11-26T05:00:00Z","v":386085,"vw":28.499848},{"c":28.65,"h":28.99,"l":28.1593,"n":4687,"o":28.64,"t":"2025-11-28T05:00:00Z","v":239142,"vw":28.528887},{"c":28.53,"h":29.32,"l":28.12,"n":12129,"o":29.07,"t":"2025-12-01T05:00:00Z","v":715351,"vw":28.520742},{"c":27.69,"h":28.76,"l":27.65,"n":8942,"o":28.58,"t":"2025-12-02T05:00:00Z","v":532764,"vw":28.00174},{"c":28.33,"h":28.75,"l":27.5,"n":15109,"o":27.64,"t":"2025-12-03T05:00:00Z","v":1070342,"vw":28.170971},{"c":32.855,"h":34.24,"l":30.24,"n":38725,"o":31.07,"t":"2025-12-04T05:00:00Z","v":3165397,"vw":32.750466},{"c":33.32,"h":33.92,"l":32.91,"n":13218,"o":32.95,"t":"2025-12-05T05:00:00Z","v":838061,"vw":33.412541},{"c":30.79,"h":33.14,"l":30.5801,"n":19178,"o":33.03,"t":"2025-12-08T05:00:00Z","v":1309609,"vw":31.645421},{"c":30.61,"h":31.65,"l":29.51,"n":18962,"o":30.85,"t":"2025-12-09T05:00:00Z","v":1434080,"vw":30.540594},{"c":30.01,"h":31.25,"l":29.68,"n":12109,"o":30.4,"t":"2025-12-10T05:00:00Z","v":1009234,"vw":30.219413},{"c":29.98,"h":30.28,"l":28.88,"n":12840,"o":29.88,"t":"2025-12-11T05:00:00Z","v":838930,"vw":29.661661},{"c":30.39,"h":30.76,"l":29.73,"n":10333,"o":30.21,"t":"2025-12-12T05:00:00Z","v":532783,"vw":30.275176},{"c":29.78,"h":30.54,"l":29.59,"n":10163,"o":30.14,"t":"2025-12-15T05:00:00Z","v":536544,"vw":29.859796},{"c":29.35,"h":30.035,"l":28.98,"n":15031,"o":29.55,"t":"2025-12-16T05:00:00Z","v":867976,"vw":29.428449},{"c":31.39,"h":31.73,"l":29.08,"n":17351,"o":29.64,"t":"2025-12-17T05:00:00Z","v":1368331,"vw":31.006912},{"c":31.7,"h":32.77,"l":31,"n":17178,"o":31.39,"t":"2025-12-18T05:00:00Z","v":1056199,"vw":31.812422},{"c":31.98,"h":32.57,"l":31.06,"n":8790,"o":31.53,"t":"2025-12-19T05:00:00Z","v":837439,"vw":32.027361},{"c":32.74,"h":33.145,"l":31.7,"n":9823,"o":32.03,"t":"2025-12-22T05:00:00Z","v":523239,"vw":32.660391},{"c":32.84,"h":33.01,"l":31.73,"n":8900,"o":32.45,"t":"2025-12-23T05:00:00Z","v":459534,"vw":32.632582},{"c":32.64,"h":33.118,"l":32.251,"n":5313,"o":32.84,"t":"2025-12-24T05:00:00Z","v":446164,"vw":32.772259},{"c":32.8,"h":33.004,"l":32.03,"n":6812,"o":32.63,"t":"2025-12-26T05:00:00Z","v":414144,"vw":32.616185},{"c":33.45,"h":33.54,"l":32.5,"n":10206,"o":32.7,"t":"2025-12-29T05:00:00Z","v":615587,"vw":33.199264},{"c":32.73,"h":33.84,"l":32.57,"n":10678,"o":33.45,"t":"2025-12-30T05:00:00Z","v":637661,"vw":33.189117},{"c":32.73,"h":33.344,"l":32.4611,"n":6901,"o":32.74,"t":"2025-12-31T05:00:00Z","v":694839,"vw":32.748514},{"c":31,"h":32.88,"l":30.32,"n":13850,"o":32.6,"t":"2026-01-02T05:00:00Z","v":836261,"vw":31.276364},{"c":31.76,"h":31.88,"l":30.58,"n":11991,"o":30.88,"t":"2026-01-05T05:00:00Z","v":593349,"vw":31.576462},{"c":31.05,"h":32.47,"l":30.83,"n":13862,"o":31.47,"t":"2026-01-06T05:00:00Z","v":839158,"vw":31.378676},{"c":32.95,"h":33.72,"l":31.48,"n":14706,"o":31.73,"t":"2026-01-07T05:00:00Z","v":1054526,"vw":32.86671},{"c":33.37,"h":34.705,"l":32.8,"n":17859,"o":32.8,"t":"2026-01-08T05:00:00Z","v":1096597,"vw":33.724103},{"c":33.51,"h":34.52,"l":33.21,"n":14568,"o":33.21,"t":"2026-01-09T05:00:00Z","v":1355380,"vw":34.018347},{"c":31.55,"h":33.615,"l":31.49,"n":12465,"o":33.45,"t":"2026-01-12T05:00:00Z","v":862498,"vw":31.972666},{"c":30.93,"h":31.75,"l":30.3601,"n":11176,"o":31.75,"t":"2026-01-13T05:00:00Z","v":728136,"vw":30.894839},{"c":30.8,"h":31.25,"l":29.95,"n":10715,"o":30.76,"t":"2026-01-14T05:00:00Z","v":632352,"vw":30.764873},{"c":31.22,"h":32.055,"l":30.79,"n":10224,"o":30.79,"t":"2026-01-15T05:00:00Z","v":639741,"vw":31.537781},{"c":31.02,"h":31.65,"l":31,"n":10145,"o":31.25,"t":"2026-01-16T05:00:00Z","v":538777,"vw":31.225732},{"c":31.87,"h":31.98,"l":30.52,"n":10072,"o":30.8,"t":"2026-01-20T05:00:00Z","v":670992,"vw":31.548742},{"c":33.01,"h":33.57,"l":32.02,"n":8673,"o":32.2,"t":"2026-01-21T05:00:00Z","v":757627,"vw":33.072184},{"c":32,"h":33.25,"l":31.5,"n":38951,"o":32.1,"t":"2026-01-22T05:00:00Z","v":3229401,"vw":32.232765},{"c":32.83,"h":33.01,"l":31.6,"n":17106,"o":31.89,"t":"2026-01-23T05:00:00Z","v":1505044,"vw":32.420813},{"c":34.72,"h":34.99,"l":32.45,"n":21561,"o":32.67,"t":"2026-01-26T05:00:00Z","v":1612474,"vw":34.425044},{"c":34.59,"h":35.5,"l":34.43,"n":14951,"o":34.94,"t":"2026-01-27T05:00:00Z","v":866438,"vw":34.729418},{"c":34.11,"h":34.785,"l":33.02,"n":14962,"o":34.59,"t":"2026-01-28T05:00:00Z","v":1124620,"vw":34.24906},{"c":34,"h":34.445,"l":33.38,"n":11379,"o":34.11,"t":"2026-01-29T05:00:00Z","v":722509,"vw":34.017378},{"c":34.85,"h":35.09,"l":33.59,"n":16701,"o":33.98,"t":"2026-01-30T05:00:00Z","v":1370796,"vw":34.373871},{"c":35.02,"h":35.9999,"l":34.55,"n":20551,"o":35.19,"t":"2026-02-02T05:00:00Z","v":1356625,"vw":35.322714},{"c":35.21,"h":35.93,"l":34.2125,"n":19015,"o":35.17,"t":"2026-02-03T05:00:00Z","v":1115607,"vw":35.157184},{"c":34.22,"h":35.4,"l":33.6939,"n":21604,"o":34.98,"t":"2026-02-04T05:00:00Z","v":1028017,"vw":34.29081},{"c":33.9,"h":35.36,"l":33.5,"n":13886,"o":33.97,"t":"2026-02-05T05:00:00Z","v":763647,"vw":34.239143},{"c":34.93,"h":35.645,"l":34.26,"n":16287,"o":34.26,"t":"2026-02-06T05:00:00Z","v":822196,"vw":35.006225},{"c":33.93,"h":35.05,"l":33.5,"n":11602,"o":34.78,"t":"2026-02-09T05:00:00Z","v":667198,"vw":34.164847},{"c":34.51,"h":34.9,"l":33.59,"n":9116,"o":34.05,"t":"2026-02-10T05:00:00Z","v":461224,"vw":34.4394},{"c":33.9,"h":34.74,"l":30.98,"n":17474,"o":34.74,"t":"2026-02-11T05:00:00Z","v":1154904,"vw":33.295895},{"c":32.61,"h":34.58,"l":32.3,"n":13622,"o":34.52,"t":"2026-02-12T05:00:00Z","v":637006,"vw":32.839049},{"c":33.23,"h":34.19,"l":32.37,"n":9753,"o":32.63,"t":"2026-02-13T05:00:00Z","v":562503,"vw":33.386866},{"c":34.64,"h":35.49,"l":33.45,"n":17144,"o":33.5,"t":"2026-02-17T05:00:00Z","v":1068819,"vw":34.733697},{"c":35.25,"h":35.66,"l":34.92,"n":12481,"o":35.52,"t":"2026-02-18T05:00:00Z","v":669457,"vw":35.247571},{"c":35.01,"h":35.89,"l":34.885,"n":9967,"o":35.8,"t":"2026-02-19T05:00:00Z","v":610946,"vw":35.20307},{"c":35.3,"h":35.8,"l":34.55,"n":11968,"o":35.18,"t":"2026-02-20T05:00:00Z","v":563589,"vw":35.33601},{"c":35.38,"h":35.89,"l":34.81,"n":18499,"o":35.08,"t":"2026-02-23T05:00:00Z","v":1671610,"vw":35.325693},{"c":32.5,"h":35.25,"l":29,"n":30383,"o":29.62,"t":"2026-02-24T05:00:00Z","v":2631707,"vw":32.775374},{"c":31.22,"h":32.45,"l":30.88,"n":25189,"o":31.96,"t":"2026-02-25T05:00:00Z","v":1385888,"vw":31.455029},{"c":31.9,"h":32.1,"l":30.88,"n":13430,"o":31.4,"t":"2026-02-26T05:00:00Z","v":833447,"vw":31.581324},{"c":31.73,"h":31.79,"l":30.86,"n":14789,"o":31.44,"t":"2026-02-27T05:00:00Z","v":887004,"vw":31.512188},{"c":30.65,"h":31.37,"l":30.04,"n":15475,"o":30.76,"t":"2026-03-02T05:00:00Z","v":977051,"vw":30.607471},{"c":29.83,"h":30.52,"l":29.32,"n":13965,"o":30.4,"t":"2026-03-03T05:00:00Z","v":833321,"vw":29.739499},{"c":29.22,"h":30.49,"l":29.0287,"n":13555,"o":30.175,"t":"2026-03-04T05:00:00Z","v":614212,"vw":29.375277},{"c":29.16,"h":29.215,"l":28.19,"n":17590,"o":28.64,"t":"2026-03-05T05:00:00Z","v":880270,"vw":28.923573},{"c":28.55,"h":29.5,"l":28.5,"n":10232,"o":29.11,"t":"2026-03-06T05:00:00Z","v":491154,"vw":28.732897},{"c":29.28,"h":29.49,"l":27.54,"n":15211,"o":28.36,"t":"2026-03-09T04:00:00Z","v":768765,"vw":28.729821},{"c":30.69,"h":30.7419,"l":28.82,"n":16274,"o":29.28,"t":"2026-03-10T04:00:00Z","v":839174,"vw":30.335683},{"c":32.29,"h":32.29,"l":30.01,"n":15633,"o":30.43,"t":"2026-03-11T04:00:00Z","v":845929,"vw":31.757891},{"c":31.76,"h":32.75,"l":31.28,"n":19020,"o":31.8,"t":"2026-03-12T04:00:00Z","v":1154098,"vw":31.945994},{"c":32.34,"h":33.88,"l":31.62,"n":19726,"o":31.76,"t":"2026-03-13T04:00:00Z","v":1076470,"vw":32.203025},{"c":32.84,"h":34.22,"l":32.5,"n":18653,"o":32.81,"t":"2026-03-16T04:00:00Z","v":1273572,"vw":33.404838},{"c":32.75,"h":33.34,"l":32.421,"n":15773,"o":32.69,"t":"2026-03-17T04:00:00Z","v":967432,"vw":32.794194},{"c":30.94,"h":32.76,"l":30.79,"n":16341,"o":32.66,"t":"2026-03-18T04:00:00Z","v":978819,"vw":31.368931},{"c":31.16,"h":31.606,"l":30.11,"n":21600,"o":30.83,"t":"2026-03-19T04:00:00Z","v":902126,"vw":30.786487},{"c":30.78,"h":31.47,"l":30.65,"n":15264,"o":31.38,"t":"2026-03-20T04:00:00Z","v":1641987,"vw":30.872316},{"c":31.75,"h":32,"l":31.245,"n":12899,"o":31.34,"t":"2026-03-23T04:00:00Z","v":687172,"vw":31.652159},{"c":32.61,"h":32.94,"l":31.21,"n":11278,"o":31.6,"t":"2026-03-24T04:00:00Z","v":660147,"vw":32.428798},{"c":33.28,"h":33.585,"l":32.77,"n":14241,"o":32.77,"t":"2026-03-25T04:00:00Z","v":829317,"vw":33.280171},{"c":32.25,"h":33.395,"l":32.23,"n":13169,"o":32.9,"t":"2026-03-26T04:00:00Z","v":718568,"vw":32.75891},{"c":31.28,"h":32.02,"l":30,"n":15613,"o":31.77,"t":"2026-03-27T04:00:00Z","v":805286,"vw":31.437048},{"c":31.32,"h":31.44,"l":30.67,"n":13924,"o":31.255,"t":"2026-03-30T04:00:00Z","v":914853,"vw":31.04976},{"c":33.13,"h":33.635,"l":31.46,"n":14638,"o":31.53,"t":"2026-03-31T04:00:00Z","v":1135704,"vw":32.907191},{"c":33.58,"h":33.98,"l":32.95,"n":17157,"o":33.49,"t":"2026-04-01T04:00:00Z","v":1281540,"vw":33.426694},{"c":34.44,"h":34.555,"l":32.87,"n":12034,"o":33.08,"t":"2026-04-02T04:00:00Z","v":615511,"vw":34.228563},{"c":32.64,"h":34.62,"l":32.35,"n":20275,"o":34.62,"t":"2026-04-06T04:00:00Z","v":1256362,"vw":32.964852},{"c":30.99,"h":32.46,"l":30.42,"n":15745,"o":32.46,"t":"2026-04-07T04:00:00Z","v":1015656,"vw":31.139144},{"c":34,"h":34.05,"l":32.04,"n":17085,"o":32.04,"t":"2026-04-08T04:00:00Z","v":1530214,"vw":33.47647},{"c":33.02,"h":34.51,"l":32.03,"n":17526,"o":33.75,"t":"2026-04-09T04:00:00Z","v":1140122,"vw":33.324804},{"c":31.96,"h":33.07,"l":31.8,"n":11332,"o":33.04,"t":"2026-04-10T04:00:00Z","v":632961,"vw":32.209413},{"c":33.47,"h":33.48,"l":31.75,"n":9763,"o":31.75,"t":"2026-04-13T04:00:00Z","v":497476,"vw":33.064032},{"c":34.46,"h":35.365,"l":33.7,"n":13242,"o":33.7,"t":"2026-04-14T04:00:00Z","v":666702,"vw":34.587678},{"c":34.76,"h":35.21,"l":34.225,"n":15277,"o":34.42,"t":"2026-04-15T04:00:00Z","v":652989,"vw":34.785226},{"c":37.37,"h":37.875,"l":32.93,"n":25890,"o":34.4,"t":"2026-04-16T04:00:00Z","v":2644142,"vw":36.717845},{"c":38.5,"h":39.99,"l":38,"n":23866,"o":38.41,"t":"2026-04-17T04:00:00Z","v":2750376,"vw":38.854898},{"c":37.23,"h":39.08,"l":37.065,"n":12560,"o":38.43,"t":"2026-04-20T04:00:00Z","v":1174952,"vw":37.662409},{"c":35.89,"h":37.63,"l":35.61,"n":11373,"o":37.29,"t":"2026-04-21T04:00:00Z","v":986011,"vw":36.133586},{"c":37,"h":37.3899,"l":36.1901,"n":13301,"o":36.48,"t":"2026-04-22T04:00:00Z","v":873029,"vw":36.86184},{"c":37.41,"h":38.1081,"l":36.835,"n":15852,"o":37.315,"t":"2026-04-23T04:00:00Z","v":924153,"vw":37.269539},{"c":39.25,"h":39.52,"l":36.747,"n":20944,"o":37.41,"t":"2026-04-24T04:00:00Z","v":1509457,"vw":38.846848},{"c":39.39,"h":39.98,"l":38.65,"n":20480,"o":39.53,"t":"2026-04-27T04:00:00Z","v":1546490,"vw":39.40254},{"c":41.99,"h":45.83,"l":41.21,"n":38969,"o":43,"t":"2026-04-28T04:00:00Z","v":2700000,"vw":43.085786},{"c":41.77,"h":42.145,"l":40.3401,"n":21646,"o":41.515,"t":"2026-04-29T04:00:00Z","v":1261606,"vw":41.5003},{"c":43.2,"h":43.69,"l":41.5,"n":21797,"o":42.29,"t":"2026-04-30T04:00:00Z","v":1283006,"vw":42.928444},{"c":43.28,"h":43.66,"l":41.932,"n":15959,"o":43.14,"t":"2026-05-01T04:00:00Z","v":796649,"vw":43.171233},{"c":42.63,"h":43.28,"l":42.11,"n":16050,"o":43.17,"t":"2026-05-04T04:00:00Z","v":922720,"vw":42.558203},{"c":43.74,"h":43.8,"l":41.75,"n":14142,"o":42.77,"t":"2026-05-05T04:00:00Z","v":739378,"vw":43.368753},{"c":43.48,"h":44.13,"l":42.5,"n":11840,"o":43.77,"t":"2026-05-06T04:00:00Z","v":545082,"vw":43.177934},{"c":43.41,"h":44.45,"l":43.16,"n":11805,"o":43.67,"t":"2026-05-07T04:00:00Z","v":880563,"vw":43.584138},{"c":42.06,"h":43.48,"l":41.6873,"n":12615,"o":43.48,"t":"2026-05-08T04:00:00Z","v":565065,"vw":42.162694},{"c":40.79,"h":42.2,"l":40.06,"n":16921,"o":41.8,"t":"2026-05-11T04:00:00Z","v":1338119,"vw":40.733145},{"c":40.93,"h":41.61,"l":40.8201,"n":12281,"o":40.86,"t":"2026-05-12T04:00:00Z","v":651507,"vw":41.05124},{"c":40.29,"h":41.14,"l":40.09,"n":12073,"o":40.93,"t":"2026-05-13T04:00:00Z","v":629463,"vw":40.527014},{"c":40.95,"h":41.128,"l":39.515,"n":13802,"o":40.4,"t":"2026-05-14T04:00:00Z","v":681978,"vw":40.539157},{"c":40.99,"h":41.595,"l":40.39,"n":12059,"o":40.74,"t":"2026-05-15T04:00:00Z","v":1029093,"vw":40.963882},{"c":41.95,"h":42.24,"l":40.62,"n":14280,"o":41.66,"t":"2026-05-18T04:00:00Z","v":898096,"vw":41.750239},{"c":42.69,"h":43.6,"l":41.26,"n":19378,"o":41.77,"t":"2026-05-19T04:00:00Z","v":1308122,"vw":42.730582},{"c":42.69,"h":44.22,"l":42.53,"n":15269,"o":43.01,"t":"2026-05-20T04:00:00Z","v":904290,"vw":42.857392},{"c":41.31,"h":42.84,"l":40.78,"n":11138,"o":42.34,"t":"2026-05-21T04:00:00Z","v":503998,"vw":41.4263},{"c":40.9,"h":41.72,"l":40.745,"n":12416,"o":41.7,"t":"2026-05-22T04:00:00Z","v":515594,"vw":41.114453},{"c":41.45,"h":41.69,"l":40.7,"n":14795,"o":41.06,"t":"2026-05-26T04:00:00Z","v":699102,"vw":41.189199},{"c":39.87,"h":41.7,"l":38.595,"n":15716,"o":41.4,"t":"2026-05-27T04:00:00Z","v":950924,"vw":39.832425},{"c":40.42,"h":40.65,"l":39.0401,"n":10956,"o":39.43,"t":"2026-05-28T04:00:00Z","v":787028,"vw":40.100841},{"c":39.48,"h":40.6775,"l":38.7,"n":12210,"o":40.33,"t":"2026-05-29T04:00:00Z","v":840970,"vw":39.438349},{"c":38.72,"h":40.285,"l":38.16,"n":15867,"o":38.66,"t":"2026-06-01T04:00:00Z","v":885612,"vw":38.84334},{"c":39.46,"h":39.845,"l":38.075,"n":15802,"o":38.46,"t":"2026-06-02T04:00:00Z","v":583802,"vw":39.469681},{"c":40.63,"h":40.765,"l":39.25,"n":13548,"o":39.87,"t":"2026-06-03T04:00:00Z","v":574737,"vw":40.187058},{"c":42.39,"h":43.3,"l":41.195,"n":15238,"o":41.29,"t":"2026-06-04T04:00:00Z","v":1043757,"vw":42.463961},{"c":42.8,"h":43.9,"l":42.07,"n":15656,"o":42.34,"t":"2026-06-05T04:00:00Z","v":817391,"vw":43.094036},{"c":41.46,"h":43.98,"l":41.4,"n":20390,"o":43.44,"t":"2026-06-08T04:00:00Z","v":1104874,"vw":42.209303},{"c":42.87,"h":43.02,"l":41.08,"n":17496,"o":41.62,"t":"2026-06-09T04:00:00Z","v":1138308,"vw":42.21831},{"c":41.34,"h":43.64,"l":40.325,"n":17635,"o":42.69,"t":"2026-06-10T04:00:00Z","v":1240378,"vw":41.562198},{"c":42.36,"h":42.6,"l":40.4804,"n":20590,"o":41.51,"t":"2026-06-11T04:00:00Z","v":1761935,"vw":41.932242},{"c":43,"h":43.54,"l":41.53,"n":19245,"o":42.49,"t":"2026-06-12T04:00:00Z","v":1553365,"vw":42.634601},{"c":43.74,"h":44.76,"l":43.2,"n":33286,"o":43.5,"t":"2026-06-15T04:00:00Z","v":2883527,"vw":43.908114},{"c":43.4,"h":44.6464,"l":43.13,"n":24544,"o":44,"t":"2026-06-16T04:00:00Z","v":1982531,"vw":43.720486},{"c":44.57,"h":45.68,"l":42.25,"n":22175,"o":42.462,"t":"2026-06-17T04:00:00Z","v":1800433,"vw":44.517932},{"c":44.84,"h":45.83,"l":43.85,"n":15237,"o":45.5,"t":"2026-06-18T04:00:00Z","v":1295871,"vw":44.941573},{"c":44.95,"h":45.63,"l":43.95,"n":11829,"o":44.83,"t":"2026-06-22T04:00:00Z","v":877554,"vw":44.78544},{"c":44.69,"h":45.98,"l":44.01,"n":16483,"o":44.06,"t":"2026-06-23T04:00:00Z","v":1100239,"vw":45.273808},{"c":42.52,"h":46,"l":41.35,"n":28649,"o":44.85,"t":"2026-06-24T04:00:00Z","v":2134008,"vw":43.694223},{"c":44.49,"h":44.57,"l":42.24,"n":20207,"o":42.54,"t":"2026-06-25T04:00:00Z","v":1613262,"vw":43.721889},{"c":44.93,"h":45.19,"l":43.515,"n":23960,"o":44.41,"t":"2026-06-26T04:00:00Z","v":3280228,"vw":44.704538},{"c":44.72,"h":45.85,"l":43.755,"n":17892,"o":44.51,"t":"2026-06-29T04:00:00Z","v":1167273,"vw":44.995725},{"c":46.19,"h":46.26,"l":43.33,"n":18304,"o":44.61,"t":"2026-06-30T04:00:00Z","v":1228809,"vw":45.451448},{"c":44.02,"h":46.95,"l":43.85,"n":22352,"o":46.36,"t":"2026-07-01T04:00:00Z","v":1402807,"vw":44.814861},{"c":45.89,"h":46.47,"l":42.18,"n":32298,"o":44.3,"t":"2026-07-02T04:00:00Z","v":2409664,"vw":45.064987},{"c":45.97,"h":46.95,"l":43.9,"n":23794,"o":46.445,"t":"2026-07-06T04:00:00Z","v":1632028,"vw":45.418087},{"c":44.57,"h":46.77,"l":44.2,"n":21278,"o":45.79,"t":"2026-07-07T04:00:00Z","v":1291299,"vw":45.125843},{"c":42.75,"h":44.08,"l":42.22,"n":19611,"o":43.982,"t":"2026-07-08T04:00:00Z","v":1052382,"vw":43.006916},{"c":43.62,"h":43.89,"l":42.8,"n":19533,"o":43.25,"t":"2026-07-09T04:00:00Z","v":1714867,"vw":43.585666},{"c":40.58,"h":43.6451,"l":39.55,"n":24596,"o":43.42,"t":"2026-07-10T04:00:00Z","v":2139813,"vw":40.797817},{"c":39.49,"h":41.52,"l":39.09,"n":17338,"o":40.06,"t":"2026-07-13T04:00:00Z","v":1282532,"vw":39.686206},{"c":38.77,"h":39.99,"l":38.23,"n":16106,"o":39.49,"t":"2026-07-14T04:00:00Z","v":1167293,"vw":38.918338},{"c":38.72,"h":39.1794,"l":38.27,"n":17159,"o":38.89,"t":"2026-07-15T04:00:00Z","v":1074425,"vw":38.67442},{"c":39.775,"h":40.575,"l":38.41,"n":20715,"o":38.67,"t":"2026-07-16T04:00:00Z","v":1323839,"vw":39.764395},{"c":39.85,"h":39.9,"l":38.44,"n":20055,"o":38.85,"t":"2026-07-17T04:00:00Z","v":1200598,"vw":39.416606},{"c":39.48,"h":40.7,"l":39.12,"n":16326,"o":39.77,"t":"2026-07-20T04:00:00Z","v":1063973,"vw":39.501462},{"c":40.26,"h":40.87,"l":39.56,"n":20026,"o":40.07,"t":"2026-07-21T04:00:00Z","v":1242771,"vw":40.144035},{"c":39.37,"h":40.1,"l":38.69,"n":17580,"o":39.66,"t":"2026-07-22T04:00:00Z","v":983005,"vw":39.314022},{"c":39.73,"h":39.81,"l":38.38,"n":14508,"o":38.67,"t":"2026-07-23T04:00:00Z","v":851420,"vw":39.443325},{"c":39.49,"h":40.645,"l":39.35,"n":15676,"o":40.01,"t":"2026-07-24T04:00:00Z","v":750560,"vw":39.835649},{"c":41.14,"h":41.27,"l":39.605,"n":14639,"o":39.77,"t":"2026-07-27T04:00:00Z","v":971252,"vw":40.926941},{"c":41.15,"h":42.035,"l":39.785,"n":21859,"o":41.605,"t":"2026-07-28T04:00:00Z","v":1365286,"vw":40.893252},{"c":41.37,"h":46.15,"l":38.31,"n":32122,"o":38.31,"t":"2026-07-29T04:00:00Z","v":2509223,"vw":42.671234},{"c":41.35,"h":44.76,"l":40.81,"n":24439,"o":40.81,"t":"2026-07-30T04:00:00Z","v":1394681,"vw":42.240486},{"c":42.21,"h":42.78,"l":39.92,"n":21400,"o":40.99,"t":"2026-07-31T04:00:00Z","v":1223591,"vw":41.761496},{"c":45.73,"h":46.12,"l":42.525,"n":22448,"o":42.78,"t":"2026-08-03T04:00:00Z","v":1402139,"vw":45.456176},{"c":45.96,"h":46.75,"l":45.01,"n":18843,"o":45.89,"t":"2026-08-04T04:00:00Z","v":1124896,"vw":45.764353},{"c":45.22,"h":45.59,"l":44.2501,"n":18346,"o":45.59,"t":"2026-08-05T04:00:00Z","v":968475,"vw":45.046933},{"c":44.35,"h":45.615,"l":44.11,"n":12466,"o":45.07,"t":"2026-08-06T04:00:00Z","v":550959,"vw":44.536084},{"c":46.43,"h":46.54,"l":44.415,"n":14611,"o":44.75,"t":"2026-08-07T04:00:00Z","v":713027,"vw":45.916869},{"c":48.22,"h":48.72,"l":45.95,"n":20684,"o":46.03,"t":"2026-08-10T04:00:00Z","v":978397,"vw":47.809461},{"c":48.48,"h":49.12,"l":47.31,"n":13159,"o":48.21,"t":"2026-08-11T04:00:00Z","v":576971,"vw":48.516261},{"c":49.67,"h":49.9,"l":48.26,"n":14157,"o":48.5,"t":"2026-08-12T04:00:00Z","v":716175,"vw":49.246273},{"c":48.05,"h":49.929,"l":47.59,"n":16674,"o":49.2,"t":"2026-08-13T04:00:00Z","v":760493,"vw":48.282208},{"c":48.73,"h":48.805,"l":47.29,"n":13656,"o":48.16,"t":"2026-08-14T04:00:00Z","v":632338,"vw":48.344764},{"c":49.15,"h":49.205,"l":47.9,"n":11533,"o":48.51,"t":"2026-08-17T04:00:00Z","v":654232,"vw":48.733384},{"c":50.19,"h":50.66,"l":48.795,"n":15858,"o":49.4,"t":"2026-08-18T04:00:00Z","v":975225,"vw":49.97567},{"c":48.93,"h":50.62,"l":48.87,"n":17499,"o":50.5,"t":"2026-08-19T04:00:00Z","v":982839,"vw":49.436536},{"c":46.44,"h":49.18,"l":45.255,"n":17541,"o":48.45,"t":"2026-08-20T04:00:00Z","v":1033860,"vw":46.353485},{"c":50.4,"h":51.06,"l":46.24,"n":25988,"o":46.5,"t":"2026-08-21T04:00:00Z","v":1779101,"vw":49.648157},{"c":49.23,"h":50.88,"l":48.74,"n":16213,"o":50.88,"t":"2026-08-24T04:00:00Z","v":704169,"vw":49.284885},{"c":49.93,"h":50,"l":48.7571,"n":13905,"o":49.68,"t":"2026-08-25T04:00:00Z","v":537342,"vw":49.698682},{"c":51.58,"h":51.99,"l":49.25,"n":15410,"o":50.04,"t":"2026-08-26T04:00:00Z","v":848658,"vw":51.186092},{"c":51.73,"h":52.91,"l":51.16,"n":18185,"o":51.88,"t":"2026-08-27T04:00:00Z","v":951616,"vw":52.026856},{"c":51.47,"h":52.43,"l":50.94,"n":14774,"o":51.55,"t":"2026-08-28T04:00:00Z","v":772196,"vw":51.452592},{"c":50.76,"h":51.18,"l":49.63,"n":15661,"o":50.97,"t":"2026-08-31T04:00:00Z","v":878170,"vw":50.510654},{"c":49.88,"h":51,"l":49.29,"n":13677,"o":50.64,"t":"2026-09-01T04:00:00Z","v":596601,"vw":50.011807},{"c":48.3,"h":51.5,"l":47.83,"n":17366,"o":50.15,"t":"2026-09-02T04:00:00Z","v":789251,"vw":48.933623},{"c":47.1,"h":49.06,"l":46.79,"n":17272,"o":48.66,"t":"2026-09-03T04:00:00Z","v":950716,"vw":47.389243},{"c":48.28,"h":48.385,"l":46.29,"n":13755,"o":46.73,"t":"2026-09-04T04:00:00Z","v":549950,"vw":47.883233},{"c":46.69,"h":47.975,"l":46.26,"n":15215,"o":47.19,"t":"2026-09-08T04:00:00Z","v":541366,"vw":46.806308},{"c":47.27,"h":48.105,"l":46,"n":14610,"o":46.21,"t":"2026-09-09T04:00:00Z","v":728412,"vw":47.341563},{"c":41.85,"h":45.5,"l":41.74,"n":46480,"o":45.135,"t":"2026-09-10T04:00:00Z","v":3790167,"vw":43.106919},{"c":42.16,"h":42.59,"l":39.62,"n":42834,"o":42.48,"t":"2026-09-11T04:00:00Z","v":3476562,"vw":41.450894},{"c":43.78,"h":44,"l":41.55,"n":22308,"o":41.55,"t":"2026-09-14T04:00:00Z","v":1667686,"vw":43.419587},{"c":44.97,"h":45.46,"l":43.51,"n":22379,"o":43.85,"t":"2026-09-15T04:00:00Z","v":1397062,"vw":44.846538},{"c":45.44,"h":46.35,"l":44.03,"n":22173,"o":44.87,"t":"2026-09-16T04:00:00Z","v":1423294,"vw":45.434487},{"c":45.285,"h":46.89,"l":45.07,"n":13866,"o":45.91,"t":"2026-09-17T04:00:00Z","v":831167,"vw":45.56837},{"c":44.23,"h":45.66,"l":44.16,"n":14878,"o":44.94,"t":"2026-09-18T04:00:00Z","v":1124606,"vw":44.637438},{"c":45.93,"h":46.58,"l":44.32,"n":20810,"o":44.82,"t":"2026-09-21T04:00:00Z","v":1197111,"vw":45.837235},{"c":44.54,"h":47,"l":44,"n":21577,"o":46.17,"t":"2026-09-22T04:00:00Z","v":1329158,"vw":45.11386},{"c":43.32,"h":44.84,"l":43.25,"n":17441,"o":44.54,"t":"2026-09-23T04:00:00Z","v":1246193,"vw":43.705686},{"c":43.32,"h":43.95,"l":42.55,"n":15962,"o":43.18,"t":"2026-09-24T04:00:00Z","v":796246,"vw":43.381755},{"c":43.39,"h":44.68,"l":43.05,"n":12744,"o":43.61,"t":"2026-09-25T04:00:00Z","v":1221293,"vw":43.530812},{"c":43.36,"h":43.94,"l":42.455,"n":14642,"o":43.23,"t":"2026-09-28T04:00:00Z","v":885089,"vw":43.147266},{"c":42.44,"h":43.785,"l":41.76,"n":16782,"o":43.67,"t":"2026-09-29T04:00:00Z","v":1407705,"vw":42.70446},{"c":41.92,"h":43.09,"l":41.745,"n":16014,"o":42.35,"t":"2026-09-30T04:00:00Z","v":1089127,"vw":42.182142},{"c":39.92,"h":42.2,"l":39.68,"n":22812,"o":41.56,"t":"2026-10-01T04:00:00Z","v":1600629,"vw":40.564123},{"c":37.39,"h":39.92,"l":36.97,"n":38925,"o":39.92,"t":"2026-10-02T04:00:00Z","v":3098497,"vw":37.893008},{"c":37.22,"h":38.27,"l":36.79,"n":29134,"o":37.47,"t":"2026-10-05T04:00:00Z","v":2186529,"vw":37.340207},{"c":36.31,"h":37.61,"l":35.82,"n":30668,"o":37.23,"t":"2026-10-06T04:00:00Z","v":2354923,"vw":36.431365},{"c":36.04,"h":36.88,"l":35.825,"n":21931,"o":36.31,"t":"2026-10-07T04:00:00Z","v":1602327,"vw":36.140703},{"c":36.18,"h":36.32,"l":35.44,"n":20404,"o":35.98,"t":"2026-10-08T04:00:00Z","v":1378204,"vw":35.98327},{"c":36.13,"h":36.8,"l":35.6,"n":14389,"o":36.35,"t":"2026-10-09T04:00:00Z","v":929775,"vw":36.123513},{"c":37.11,"h":37.305,"l":35.72,"n":17510,"o":36.8,"t":"2026-10-12T04:00:00Z","v":1606591,"vw":36.691153},{"c":36.17,"h":37.4,"l":35.83,"n":27281,"o":37.2,"t":"2026-10-13T04:00:00Z","v":2136638,"vw":36.492154},{"c":35.14,"h":36.55,"l":35.03,"n":19135,"o":35.91,"t":"2026-10-14T04:00:00Z","v":1173604,"vw":35.686848},{"c":35.63,"h":36.42,"l":35.14,"n":16879,"o":35.14,"t":"2026-10-15T04:00:00Z","v":986025,"vw":35.67789},{"c":34.62,"h":35.65,"l":34.4,"n":19470,"o":35.63,"t":"2026-10-16T04:00:00Z","v":1143216,"vw":34.813881},{"c":35.24,"h":35.26,"l":34.11,"n":13096,"o":34.86,"t":"2026-10-19T04:00:00Z","v":782566,"vw":34.965022},{"c":36.17,"h":36.84,"l":35.5601,"n":16993,"o":35.71,"t":"2026-10-20T04:00:00Z","v":974637,"vw":36.330082},{"c":36.48,"h":37.47,"l":36,"n":17634,"o":36.01,"t":"2026-10-21T04:00:00Z","v":1131550,"vw":36.461471},{"c":36.68,"h":37.29,"l":36.21,"n":15901,"o":36.48,"t":"2026-10-22T04:00:00Z","v":961658,"vw":36.667503}],"volatilityBars":[{"c":45.7003,"h":45.99,"l":45.65,"n":93,"o":45.99,"t":"2026-09-22T08:00:00Z","v":4295,"vw":45.698095},{"c":45.61,"h":45.61,"l":45.61,"n":4,"o":45.61,"t":"2026-09-22T08:15:00Z","v":1092,"vw":45.61},{"c":45.69,"h":45.69,"l":45.65,"n":14,"o":45.65,"t":"2026-09-22T08:30:00Z","v":1224,"vw":45.678},{"c":46.42,"h":47,"l":45.635,"n":402,"o":46.17,"t":"2026-09-22T13:30:00Z","v":50217,"vw":46.633189},{"c":46.76,"h":46.77,"l":46.49,"n":153,"o":46.49,"t":"2026-09-22T13:45:00Z","v":4138,"vw":46.621598},{"c":46.395,"h":46.76,"l":46.33,"n":177,"o":46.59,"t":"2026-09-22T14:00:00Z","v":5777,"vw":46.488823},{"c":45.94,"h":46.4,"l":45.83,"n":318,"o":46.34,"t":"2026-09-22T14:15:00Z","v":11992,"vw":46.098383},{"c":45.795,"h":46.04,"l":45.79,"n":315,"o":46,"t":"2026-09-22T14:30:00Z","v":8851,"vw":45.874674},{"c":45.69,"h":45.73,"l":45.52,"n":440,"o":45.72,"t":"2026-09-22T14:45:00Z","v":19122,"vw":45.612753},{"c":45.53,"h":46.45,"l":45.52,"n":570,"o":45.59,"t":"2026-09-22T15:00:00Z","v":75636,"vw":46.088364},{"c":45.94,"h":46.33,"l":45.44,"n":3085,"o":45.51,"t":"2026-09-22T15:15:00Z","v":185355,"vw":46.004841},{"c":45.88,"h":46.01,"l":45.81,"n":405,"o":46.01,"t":"2026-09-22T15:30:00Z","v":8806,"vw":45.88971},{"c":45.81,"h":45.88,"l":45.71,"n":303,"o":45.82,"t":"2026-09-22T15:45:00Z","v":7989,"vw":45.82156},{"c":45.78,"h":45.93,"l":45.77,"n":428,"o":45.8,"t":"2026-09-22T16:00:00Z","v":11095,"vw":45.862961},{"c":45.76,"h":45.855,"l":45.75,"n":308,"o":45.785,"t":"2026-09-22T16:15:00Z","v":9997,"vw":45.800348},{"c":45.555,"h":45.75,"l":45.555,"n":267,"o":45.73,"t":"2026-09-22T16:30:00Z","v":13737,"vw":45.672484},{"c":45.595,"h":45.64,"l":45.56,"n":200,"o":45.595,"t":"2026-09-22T16:45:00Z","v":7872,"vw":45.611364},{"c":45.365,"h":45.6,"l":45.31,"n":340,"o":45.595,"t":"2026-09-22T17:00:00Z","v":11841,"vw":45.443712},{"c":45.52,"h":45.52,"l":44.94,"n":538,"o":45.375,"t":"2026-09-22T17:15:00Z","v":42319,"vw":45.267541},{"c":45.12,"h":45.52,"l":45.04,"n":406,"o":45.52,"t":"2026-09-22T17:30:00Z","v":14715,"vw":45.230444},{"c":45.12,"h":45.26,"l":44.98,"n":466,"o":45.1754,"t":"2026-09-22T17:45:00Z","v":19067,"vw":45.088517},{"c":44.875,"h":45.12,"l":44.79,"n":376,"o":45.07,"t":"2026-09-22T18:00:00Z","v":13558,"vw":44.954089},{"c":44.875,"h":45.28,"l":44.79,"n":1370,"o":44.8725,"t":"2026-09-22T18:15:00Z","v":89290,"vw":45.053278},{"c":44.81,"h":44.86,"l":44.75,"n":454,"o":44.84,"t":"2026-09-22T18:30:00Z","v":19561,"vw":44.812897},{"c":44.675,"h":44.96,"l":44.67,"n":861,"o":44.81,"t":"2026-09-22T18:45:00Z","v":47963,"vw":44.797054},{"c":44.61,"h":44.92,"l":44.545,"n":1008,"o":44.67,"t":"2026-09-22T19:00:00Z","v":44324,"vw":44.686476},{"c":44.51,"h":44.76,"l":44.5,"n":799,"o":44.595,"t":"2026-09-22T19:15:00Z","v":37087,"vw":44.610718},{"c":44.19,"h":44.52,"l":44.185,"n":1454,"o":44.505,"t":"2026-09-22T19:30:00Z","v":83395,"vw":44.407657},{"c":44.56,"h":44.57,"l":44,"n":4567,"o":44.185,"t":"2026-09-22T19:45:00Z","v":267431,"vw":44.292822},{"c":44.54,"h":44.54,"l":44.54,"n":44,"o":44.54,"t":"2026-09-22T20:00:00Z","v":193043,"vw":44.54},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-09-22T22:15:00Z","v":100,"vw":44.45},{"c":44.6,"h":44.7,"l":44.55,"n":41,"o":44.7,"t":"2026-09-23T08:00:00Z","v":1955,"vw":44.616667},{"c":44.54,"h":44.54,"l":44.54,"n":30,"o":44.54,"t":"2026-09-23T08:15:00Z","v":1013,"vw":44.54},{"c":44.59,"h":44.59,"l":44.59,"n":2,"o":44.59,"t":"2026-09-23T09:00:00Z","v":507,"vw":44.59},{"c":44.46,"h":44.84,"l":44.26,"n":114,"o":44.54,"t":"2026-09-23T13:30:00Z","v":8835,"vw":44.554762},{"c":44.21,"h":44.58,"l":44.19,"n":193,"o":44.21,"t":"2026-09-23T13:45:00Z","v":6048,"vw":44.400397},{"c":44.05,"h":44.14,"l":43.99,"n":164,"o":44.14,"t":"2026-09-23T14:00:00Z","v":4980,"vw":44.058602},{"c":44.59,"h":44.73,"l":43.71,"n":2895,"o":43.95,"t":"2026-09-23T14:15:00Z","v":155571,"vw":44.358241},{"c":44.51,"h":44.81,"l":44.41,"n":259,"o":44.57,"t":"2026-09-23T14:30:00Z","v":10712,"vw":44.566212},{"c":44.44,"h":44.55,"l":44.36,"n":314,"o":44.51,"t":"2026-09-23T14:45:00Z","v":17069,"vw":44.422988},{"c":44.505,"h":44.69,"l":44.45,"n":285,"o":44.51,"t":"2026-09-23T15:00:00Z","v":9664,"vw":44.584909},{"c":44.335,"h":44.54,"l":44.33,"n":383,"o":44.485,"t":"2026-09-23T15:15:00Z","v":15160,"vw":44.453546},{"c":44.315,"h":44.345,"l":44.275,"n":259,"o":44.34,"t":"2026-09-23T15:30:00Z","v":8356,"vw":44.31992},{"c":43.96,"h":44.36,"l":43.96,"n":280,"o":44.35,"t":"2026-09-23T15:45:00Z","v":11397,"vw":44.203519},{"c":43.89,"h":43.945,"l":43.77,"n":252,"o":43.945,"t":"2026-09-23T16:00:00Z","v":18061,"vw":43.792995},{"c":43.71,"h":43.92,"l":43.7,"n":237,"o":43.89,"t":"2026-09-23T16:15:00Z","v":7870,"vw":43.827922},{"c":43.68,"h":43.83,"l":43.5,"n":410,"o":43.685,"t":"2026-09-23T16:30:00Z","v":18774,"vw":43.627604},{"c":43.55,"h":43.76,"l":43.55,"n":304,"o":43.64,"t":"2026-09-23T16:45:00Z","v":8461,"vw":43.671756},{"c":43.58,"h":43.81,"l":43.47,"n":607,"o":43.59,"t":"2026-09-23T17:00:00Z","v":25612,"vw":43.630438},{"c":43.655,"h":43.74,"l":43.53,"n":274,"o":43.585,"t":"2026-09-23T17:15:00Z","v":8355,"vw":43.631752},{"c":43.89,"h":43.9,"l":43.62,"n":790,"o":43.655,"t":"2026-09-23T17:30:00Z","v":64682,"vw":43.718566},{"c":43.86,"h":43.9,"l":43.8,"n":309,"o":43.84,"t":"2026-09-23T17:45:00Z","v":10355,"vw":43.863034},{"c":43.7,"h":43.86,"l":43.66,"n":751,"o":43.86,"t":"2026-09-23T18:00:00Z","v":87576,"vw":43.741672},{"c":43.715,"h":43.79,"l":43.66,"n":514,"o":43.7,"t":"2026-09-23T18:15:00Z","v":30031,"vw":43.7269},{"c":43.625,"h":43.73,"l":43.6,"n":329,"o":43.715,"t":"2026-09-23T18:30:00Z","v":13775,"vw":43.665444},{"c":43.79,"h":43.83,"l":43.575,"n":499,"o":43.6,"t":"2026-09-23T18:45:00Z","v":17109,"vw":43.744271},{"c":43.73,"h":43.85,"l":43.69,"n":654,"o":43.8,"t":"2026-09-23T19:00:00Z","v":47376,"vw":43.71982},{"c":43.73,"h":43.775,"l":43.68,"n":621,"o":43.76,"t":"2026-09-23T19:15:00Z","v":59820,"vw":43.707968},{"c":43.61,"h":43.75,"l":43.59,"n":1262,"o":43.72,"t":"2026-09-23T19:30:00Z","v":114412,"vw":43.688102},{"c":43.34,"h":43.7,"l":43.25,"n":3768,"o":43.605,"t":"2026-09-23T19:45:00Z","v":232809,"vw":43.415859},{"c":43.32,"h":43.32,"l":43.32,"n":23,"o":43.32,"t":"2026-09-23T20:00:00Z","v":221166,"vw":43.32},{"c":43.2,"h":43.2,"l":43.2,"n":12,"o":43.2,"t":"2026-09-24T13:15:00Z","v":172,"vw":43.2},{"c":42.7,"h":43.855,"l":42.7,"n":391,"o":43.18,"t":"2026-09-24T13:30:00Z","v":23107,"vw":43.016901},{"c":43.18,"h":43.285,"l":42.55,"n":301,"o":42.75,"t":"2026-09-24T13:45:00Z","v":12348,"vw":42.855432},{"c":43.14,"h":43.2725,"l":42.985,"n":167,"o":43.2725,"t":"2026-09-24T14:00:00Z","v":6479,"vw":43.101003},{"c":43.04,"h":43.3,"l":43.04,"n":312,"o":43.13,"t":"2026-09-24T14:15:00Z","v":9457,"vw":43.169113},{"c":42.79,"h":43.2,"l":42.75,"n":529,"o":43.06,"t":"2026-09-24T14:30:00Z","v":19619,"vw":42.973117},{"c":43.065,"h":43.14,"l":42.82,"n":480,"o":42.8799,"t":"2026-09-24T14:45:00Z","v":18916,"vw":42.971212},{"c":43.18,"h":43.225,"l":43.005,"n":283,"o":43.02,"t":"2026-09-24T15:00:00Z","v":7540,"vw":43.09313},{"c":43.2,"h":43.37,"l":43.08,"n":448,"o":43.16,"t":"2026-09-24T15:15:00Z","v":22493,"vw":43.252745},{"c":43.075,"h":43.29,"l":43.01,"n":466,"o":43.27,"t":"2026-09-24T15:30:00Z","v":19690,"vw":43.151216},{"c":43.28,"h":43.6,"l":43.075,"n":1155,"o":43.075,"t":"2026-09-24T15:45:00Z","v":58201,"vw":43.429272},{"c":43.2325,"h":43.26,"l":43.09,"n":437,"o":43.26,"t":"2026-09-24T16:00:00Z","v":11135,"vw":43.184304},{"c":43.42,"h":43.64,"l":43.21,"n":370,"o":43.27,"t":"2026-09-24T16:15:00Z","v":12621,"vw":43.441677},{"c":43.7,"h":43.845,"l":43.35,"n":514,"o":43.495,"t":"2026-09-24T16:30:00Z","v":20668,"vw":43.550483},{"c":43.62,"h":43.72,"l":43.6,"n":258,"o":43.63,"t":"2026-09-24T16:45:00Z","v":10142,"vw":43.644928},{"c":43.665,"h":43.71,"l":43.47,"n":511,"o":43.58,"t":"2026-09-24T17:00:00Z","v":22429,"vw":43.584215},{"c":43.58,"h":43.665,"l":43.52,"n":184,"o":43.66,"t":"2026-09-24T17:15:00Z","v":5967,"vw":43.585587},{"c":43.71,"h":43.95,"l":43.565,"n":681,"o":43.565,"t":"2026-09-24T17:30:00Z","v":35491,"vw":43.824148},{"c":43.57,"h":43.865,"l":43.57,"n":657,"o":43.675,"t":"2026-09-24T17:45:00Z","v":28505,"vw":43.688049},{"c":43.66,"h":43.71,"l":43.5,"n":279,"o":43.58,"t":"2026-09-24T18:00:00Z","v":8374,"vw":43.634906},{"c":43.755,"h":43.94,"l":43.66,"n":442,"o":43.73,"t":"2026-09-24T18:15:00Z","v":16667,"vw":43.776132},{"c":43.66,"h":43.79,"l":43.57,"n":475,"o":43.75,"t":"2026-09-24T18:30:00Z","v":23652,"vw":43.670449},{"c":43.58,"h":43.73,"l":43.57,"n":335,"o":43.705,"t":"2026-09-24T18:45:00Z","v":11084,"vw":43.661105},{"c":43.41,"h":43.565,"l":43.37,"n":621,"o":43.56,"t":"2026-09-24T19:00:00Z","v":25527,"vw":43.442015},{"c":43.405,"h":43.47,"l":43.31,"n":811,"o":43.41,"t":"2026-09-24T19:15:00Z","v":44381,"vw":43.396999},{"c":43.55,"h":43.585,"l":43.34,"n":1003,"o":43.39,"t":"2026-09-24T19:30:00Z","v":39583,"vw":43.431653},{"c":43.3,"h":43.69,"l":42.98,"n":2839,"o":43.56,"t":"2026-09-24T19:45:00Z","v":145310,"vw":43.342779},{"c":43.32,"h":43.32,"l":43.32,"n":29,"o":43.32,"t":"2026-09-24T20:00:00Z","v":122855,"vw":43.32},{"c":43.6,"h":45,"l":43.6,"n":4,"o":45,"t":"2026-09-24T20:15:00Z","v":2145,"vw":44.3},{"c":43.6,"h":43.6,"l":43.6,"n":12,"o":43.6,"t":"2026-09-25T12:15:00Z","v":967,"vw":43.6},{"c":43.345,"h":43.61,"l":43.14,"n":122,"o":43.61,"t":"2026-09-25T13:30:00Z","v":12644,"vw":43.545863},{"c":44.085,"h":44.68,"l":43.05,"n":715,"o":43.05,"t":"2026-09-25T13:45:00Z","v":77221,"vw":44.218665},{"c":43.715,"h":44.105,"l":43.61,"n":284,"o":44.105,"t":"2026-09-25T14:00:00Z","v":9128,"vw":43.769971},{"c":43.435,"h":43.75,"l":43.42,"n":254,"o":43.66,"t":"2026-09-25T14:15:00Z","v":9162,"vw":43.564182},{"c":43.5,"h":43.66,"l":43.35,"n":662,"o":43.425,"t":"2026-09-25T14:30:00Z","v":23846,"vw":43.490151},{"c":43.545,"h":43.58,"l":43.48,"n":248,"o":43.5,"t":"2026-09-25T14:45:00Z","v":9766,"vw":43.530241},{"c":43.725,"h":43.89,"l":43.55,"n":516,"o":43.59,"t":"2026-09-25T15:00:00Z","v":18029,"vw":43.731061},{"c":43.76,"h":43.8,"l":43.64,"n":269,"o":43.69,"t":"2026-09-25T15:15:00Z","v":10617,"vw":43.7388},{"c":43.69,"h":43.88,"l":43.69,"n":255,"o":43.82,"t":"2026-09-25T15:30:00Z","v":10778,"vw":43.805862},{"c":43.805,"h":43.84,"l":43.68,"n":309,"o":43.69,"t":"2026-09-25T15:45:00Z","v":9862,"vw":43.724279},{"c":43.68,"h":43.9,"l":43.62,"n":563,"o":43.76,"t":"2026-09-25T16:00:00Z","v":21663,"vw":43.731252},{"c":43.755,"h":43.815,"l":43.68,"n":249,"o":43.68,"t":"2026-09-25T16:15:00Z","v":10002,"vw":43.743754},{"c":43.63,"h":43.8,"l":43.63,"n":310,"o":43.8,"t":"2026-09-25T16:30:00Z","v":11589,"vw":43.727284},{"c":43.695,"h":43.75,"l":43.55,"n":266,"o":43.59,"t":"2026-09-25T16:45:00Z","v":11263,"vw":43.635566},{"c":43.46,"h":43.74,"l":43.43,"n":290,"o":43.7,"t":"2026-09-25T17:00:00Z","v":11142,"vw":43.611311},{"c":43.5,"h":43.54,"l":43.42,"n":244,"o":43.44,"t":"2026-09-25T17:15:00Z","v":8909,"vw":43.475053},{"c":43.385,"h":43.505,"l":43.385,"n":265,"o":43.49,"t":"2026-09-25T17:30:00Z","v":8629,"vw":43.444946},{"c":43.375,"h":43.445,"l":43.37,"n":269,"o":43.38,"t":"2026-09-25T17:45:00Z","v":9513,"vw":43.392716},{"c":43.44,"h":43.445,"l":43.26,"n":419,"o":43.36,"t":"2026-09-25T18:00:00Z","v":11584,"vw":43.337305},{"c":43.33,"h":43.5,"l":43.32,"n":476,"o":43.445,"t":"2026-09-25T18:15:00Z","v":18832,"vw":43.40397},{"c":43.42,"h":43.5,"l":43.36,"n":433,"o":43.36,"t":"2026-09-25T18:30:00Z","v":15536,"vw":43.439218},{"c":43.565,"h":43.565,"l":43.39,"n":443,"o":43.42,"t":"2026-09-25T18:45:00Z","v":15432,"vw":43.459591},{"c":43.52,"h":43.62,"l":43.51,"n":390,"o":43.565,"t":"2026-09-25T19:00:00Z","v":13491,"vw":43.565883},{"c":43.555,"h":43.59,"l":43.43,"n":540,"o":43.51,"t":"2026-09-25T19:15:00Z","v":22473,"vw":43.512242},{"c":43.635,"h":43.67,"l":43.5,"n":755,"o":43.555,"t":"2026-09-25T19:30:00Z","v":25478,"vw":43.56552},{"c":43.39,"h":43.82,"l":43.33,"n":2466,"o":43.66,"t":"2026-09-25T19:45:00Z","v":115560,"vw":43.530401},{"c":43.39,"h":43.39,"l":43.39,"n":40,"o":43.39,"t":"2026-09-25T20:00:00Z","v":416054,"vw":43.39},{"c":43.94,"h":43.94,"l":43.12,"n":144,"o":43.23,"t":"2026-09-28T13:30:00Z","v":9785,"vw":43.339912},{"c":43.58,"h":43.815,"l":43.34,"n":225,"o":43.63,"t":"2026-09-28T13:45:00Z","v":7324,"vw":43.47608},{"c":43.51,"h":43.6,"l":43.42,"n":314,"o":43.6,"t":"2026-09-28T14:00:00Z","v":7908,"vw":43.525681},{"c":43.18,"h":43.515,"l":43.065,"n":378,"o":43.515,"t":"2026-09-28T14:15:00Z","v":15107,"vw":43.246027},{"c":43.13,"h":43.2,"l":43.01,"n":210,"o":43.15,"t":"2026-09-28T14:30:00Z","v":4738,"vw":43.088696},{"c":43.09,"h":43.185,"l":43.01,"n":202,"o":43.1,"t":"2026-09-28T14:45:00Z","v":6555,"vw":43.090364},{"c":43.115,"h":43.1675,"l":43,"n":352,"o":43.12,"t":"2026-09-28T15:00:00Z","v":12701,"vw":43.075447},{"c":42.8,"h":43.06,"l":42.77,"n":313,"o":43.06,"t":"2026-09-28T15:15:00Z","v":12120,"vw":42.916927},{"c":42.825,"h":42.88,"l":42.765,"n":253,"o":42.78,"t":"2026-09-28T15:30:00Z","v":7733,"vw":42.827427},{"c":43.025,"h":43.09,"l":42.76,"n":266,"o":42.8,"t":"2026-09-28T15:45:00Z","v":7858,"vw":42.851882},{"c":42.93,"h":43.15,"l":42.88,"n":251,"o":43.05,"t":"2026-09-28T16:00:00Z","v":8852,"vw":43.031049},{"c":42.855,"h":43.01,"l":42.815,"n":410,"o":43,"t":"2026-09-28T16:15:00Z","v":14565,"vw":42.918476},{"c":42.605,"h":42.91,"l":42.49,"n":352,"o":42.79,"t":"2026-09-28T16:30:00Z","v":12811,"vw":42.70089},{"c":42.49,"h":42.7,"l":42.455,"n":457,"o":42.66,"t":"2026-09-28T16:45:00Z","v":17493,"vw":42.589234},{"c":42.77,"h":43.13,"l":42.52,"n":2144,"o":42.53,"t":"2026-09-28T17:00:00Z","v":108915,"vw":42.953578},{"c":42.695,"h":42.81,"l":42.66,"n":194,"o":42.72,"t":"2026-09-28T17:15:00Z","v":6653,"vw":42.715173},{"c":42.53,"h":42.77,"l":42.49,"n":348,"o":42.77,"t":"2026-09-28T17:30:00Z","v":10633,"vw":42.596029},{"c":42.68,"h":42.92,"l":42.5,"n":1481,"o":42.535,"t":"2026-09-28T17:45:00Z","v":67797,"vw":42.755493},{"c":42.69,"h":42.71,"l":42.61,"n":258,"o":42.695,"t":"2026-09-28T18:00:00Z","v":8003,"vw":42.657742},{"c":42.7,"h":42.74,"l":42.655,"n":245,"o":42.74,"t":"2026-09-28T18:15:00Z","v":7199,"vw":42.696725},{"c":42.715,"h":42.72,"l":42.61,"n":312,"o":42.675,"t":"2026-09-28T18:30:00Z","v":10402,"vw":42.660452},{"c":42.95,"h":42.95,"l":42.69,"n":330,"o":42.74,"t":"2026-09-28T18:45:00Z","v":10225,"vw":42.756867},{"c":43.09,"h":43.16,"l":42.89,"n":446,"o":42.925,"t":"2026-09-28T19:00:00Z","v":10335,"vw":43.024821},{"c":43.285,"h":43.345,"l":43.06,"n":497,"o":43.095,"t":"2026-09-28T19:15:00Z","v":15816,"vw":43.189023},{"c":43.305,"h":43.375,"l":43.27,"n":602,"o":43.285,"t":"2026-09-28T19:30:00Z","v":22977,"vw":43.316605},{"c":43.39,"h":43.555,"l":43.28,"n":2213,"o":43.305,"t":"2026-09-28T19:45:00Z","v":102736,"vw":43.402592},{"c":43.36,"h":43.36,"l":43.36,"n":42,"o":43.36,"t":"2026-09-28T20:00:00Z","v":221241,"vw":43.36},{"c":43.7,"h":43.71,"l":43.7,"n":10,"o":43.71,"t":"2026-09-28T21:15:00Z","v":1580,"vw":43.702616},{"c":43.8,"h":43.9,"l":43.8,"n":3,"o":43.9,"t":"2026-09-28T21:30:00Z","v":482,"vw":43.84527},{"c":43.72,"h":43.73,"l":43.72,"n":2,"o":43.73,"t":"2026-09-28T23:45:00Z","v":200,"vw":43.725},{"c":42.26,"h":42.26,"l":42.26,"n":23,"o":42.26,"t":"2026-09-29T10:30:00Z","v":501,"vw":42.26},{"c":43.99,"h":44,"l":43.99,"n":2,"o":44,"t":"2026-09-29T12:15:00Z","v":10000,"vw":43.99041},{"c":43.98,"h":44,"l":43.98,"n":11,"o":43.99,"t":"2026-09-29T13:15:00Z","v":900,"vw":43.9916},{"c":42.78,"h":43.785,"l":42.78,"n":910,"o":43.67,"t":"2026-09-29T13:30:00Z","v":84456,"vw":43.503537},{"c":42.73,"h":42.93,"l":42.73,"n":179,"o":42.83,"t":"2026-09-29T13:45:00Z","v":7703,"vw":42.833712},{"c":43.02,"h":43.52,"l":42.42,"n":813,"o":42.69,"t":"2026-09-29T14:00:00Z","v":61838,"vw":43.259032},{"c":43.25,"h":43.305,"l":42.7,"n":468,"o":42.96,"t":"2026-09-29T14:15:00Z","v":26615,"vw":43.004907},{"c":43.205,"h":43.25,"l":43.06,"n":254,"o":43.17,"t":"2026-09-29T14:30:00Z","v":15416,"vw":43.156606},{"c":43.31,"h":43.42,"l":43.135,"n":398,"o":43.285,"t":"2026-09-29T14:45:00Z","v":22687,"vw":43.269351},{"c":43.41,"h":43.55,"l":43.14,"n":452,"o":43.24,"t":"2026-09-29T15:00:00Z","v":32260,"vw":43.424652},{"c":43.53,"h":43.56,"l":43.32,"n":486,"o":43.41,"t":"2026-09-29T15:15:00Z","v":36267,"vw":43.504952},{"c":43.03,"h":43.49,"l":43.03,"n":382,"o":43.49,"t":"2026-09-29T15:30:00Z","v":44038,"vw":43.137963},{"c":42.69,"h":43.085,"l":42.69,"n":331,"o":43.085,"t":"2026-09-29T15:45:00Z","v":9505,"vw":42.870175},{"c":42.565,"h":42.72,"l":42.38,"n":462,"o":42.72,"t":"2026-09-29T16:00:00Z","v":21125,"vw":42.525983},{"c":42.6,"h":42.7125,"l":42.525,"n":349,"o":42.61,"t":"2026-09-29T16:15:00Z","v":13183,"vw":42.63955},{"c":42.52,"h":42.645,"l":42.52,"n":174,"o":42.645,"t":"2026-09-29T16:30:00Z","v":5421,"vw":42.575062},{"c":42.56,"h":42.6,"l":42.43,"n":258,"o":42.575,"t":"2026-09-29T16:45:00Z","v":9417,"vw":42.517529},{"c":42.54,"h":42.57,"l":42.32,"n":322,"o":42.57,"t":"2026-09-29T17:00:00Z","v":12126,"vw":42.441417},{"c":42.39,"h":42.5,"l":42.2519,"n":425,"o":42.4975,"t":"2026-09-29T17:15:00Z","v":20102,"vw":42.36584},{"c":41.9,"h":42.39,"l":41.76,"n":624,"o":42.385,"t":"2026-09-29T17:30:00Z","v":50727,"vw":41.910884},{"c":42.26,"h":42.27,"l":41.89,"n":515,"o":41.89,"t":"2026-09-29T17:45:00Z","v":25536,"vw":42.115121},{"c":42.335,"h":42.37,"l":42.23,"n":556,"o":42.255,"t":"2026-09-29T18:00:00Z","v":21425,"vw":42.30362},{"c":42.32,"h":42.36,"l":42.25,"n":357,"o":42.35,"t":"2026-09-29T18:15:00Z","v":12254,"vw":42.321284},{"c":42.36,"h":42.42,"l":42.29,"n":468,"o":42.29,"t":"2026-09-29T18:30:00Z","v":16472,"vw":42.365539},{"c":42.43,"h":42.77,"l":42.29,"n":1217,"o":42.355,"t":"2026-09-29T18:45:00Z","v":78213,"vw":42.637992},{"c":42.285,"h":42.57,"l":42.25,"n":604,"o":42.39,"t":"2026-09-29T19:00:00Z","v":26408,"vw":42.458907},{"c":42.34,"h":42.41,"l":42.26,"n":703,"o":42.29,"t":"2026-09-29T19:15:00Z","v":33822,"vw":42.319607},{"c":42.375,"h":42.41,"l":42.25,"n":944,"o":42.34,"t":"2026-09-29T19:30:00Z","v":41243,"vw":42.34131},{"c":42.43,"h":42.68,"l":42.35,"n":3200,"o":42.4,"t":"2026-09-29T19:45:00Z","v":184314,"vw":42.475452},{"c":42.44,"h":42.44,"l":42.44,"n":26,"o":42.44,"t":"2026-09-29T20:00:00Z","v":371119,"vw":42.44},{"c":42.4,"h":42.4,"l":42.4,"n":14,"o":42.4,"t":"2026-09-30T12:30:00Z","v":1000,"vw":42.4},{"c":42.235,"h":42.88,"l":41.99,"n":369,"o":42.35,"t":"2026-09-30T13:30:00Z","v":51148,"vw":42.634613},{"c":41.995,"h":42.21,"l":41.87,"n":222,"o":42.1584,"t":"2026-09-30T13:45:00Z","v":10498,"vw":41.989535},{"c":42.14,"h":42.24,"l":41.745,"n":360,"o":41.92,"t":"2026-09-30T14:00:00Z","v":15735,"vw":42.017235},{"c":42.57,"h":42.75,"l":41.99,"n":1051,"o":42.25,"t":"2026-09-30T14:15:00Z","v":61569,"vw":42.479315},{"c":42.72,"h":42.8,"l":42.49,"n":426,"o":42.61,"t":"2026-09-30T14:30:00Z","v":18027,"vw":42.595041},{"c":42.99,"h":43.06,"l":42.77,"n":257,"o":42.77,"t":"2026-09-30T14:45:00Z","v":9574,"vw":42.953271},{"c":42.345,"h":43.09,"l":42.345,"n":344,"o":42.89,"t":"2026-09-30T15:00:00Z","v":13373,"vw":42.705637},{"c":42.845,"h":43.06,"l":42.31,"n":600,"o":42.38,"t":"2026-09-30T15:15:00Z","v":70755,"vw":42.633084},{"c":42.7,"h":42.935,"l":42.66,"n":656,"o":42.81,"t":"2026-09-30T15:30:00Z","v":44589,"vw":42.878833},{"c":42.63,"h":42.705,"l":42.57,"n":253,"o":42.7,"t":"2026-09-30T15:45:00Z","v":10153,"vw":42.634633},{"c":42.34,"h":42.6,"l":42.29,"n":444,"o":42.6,"t":"2026-09-30T16:00:00Z","v":13170,"vw":42.451232},{"c":42.43,"h":42.445,"l":42.3,"n":390,"o":42.35,"t":"2026-09-30T16:15:00Z","v":12759,"vw":42.372062},{"c":42.405,"h":42.5,"l":42.4,"n":417,"o":42.44,"t":"2026-09-30T16:30:00Z","v":11856,"vw":42.435946},{"c":42.14,"h":42.44,"l":42.115,"n":475,"o":42.44,"t":"2026-09-30T16:45:00Z","v":20308,"vw":42.26512},{"c":42.11,"h":42.17,"l":41.98,"n":465,"o":42.14,"t":"2026-09-30T17:00:00Z","v":20773,"vw":42.092864},{"c":41.85,"h":42.06,"l":41.77,"n":531,"o":42.06,"t":"2026-09-30T17:15:00Z","v":23566,"vw":41.891521},{"c":41.895,"h":41.93,"l":41.775,"n":373,"o":41.79,"t":"2026-09-30T17:30:00Z","v":10726,"vw":41.848292},{"c":41.88,"h":41.9,"l":41.825,"n":368,"o":41.895,"t":"2026-09-30T17:45:00Z","v":11234,"vw":41.861102},{"c":42,"h":42.01,"l":41.865,"n":445,"o":41.89,"t":"2026-09-30T18:00:00Z","v":16307,"vw":41.967952},{"c":42.19,"h":42.34,"l":41.99,"n":646,"o":42,"t":"2026-09-30T18:15:00Z","v":30481,"vw":42.187722},{"c":42.13,"h":42.255,"l":42.11,"n":416,"o":42.23,"t":"2026-09-30T18:30:00Z","v":13927,"vw":42.170376},{"c":41.95,"h":42.19,"l":41.9,"n":495,"o":42.15,"t":"2026-09-30T18:45:00Z","v":16558,"vw":42.066624},{"c":41.985,"h":42.09,"l":41.94,"n":571,"o":41.97,"t":"2026-09-30T19:00:00Z","v":22104,"vw":41.995289},{"c":42.12,"h":42.15,"l":41.95,"n":765,"o":41.96,"t":"2026-09-30T19:15:00Z","v":33006,"vw":42.066424},{"c":42.14,"h":42.31,"l":42.11,"n":1199,"o":42.11,"t":"2026-09-30T19:30:00Z","v":60860,"vw":42.210373},{"c":41.91,"h":42.18,"l":41.84,"n":2644,"o":42.14,"t":"2026-09-30T19:45:00Z","v":153924,"vw":41.970898},{"c":41.92,"h":41.94,"l":41.92,"n":34,"o":41.94,"t":"2026-09-30T20:00:00Z","v":296479,"vw":41.920008},{"c":41.85,"h":41.85,"l":41.8,"n":7,"o":41.8,"t":"2026-10-01T11:45:00Z","v":248,"vw":41.827778},{"c":41.59,"h":42.2,"l":41.56,"n":224,"o":41.56,"t":"2026-10-01T13:30:00Z","v":15882,"vw":41.671791},{"c":41.31,"h":42,"l":41.1595,"n":401,"o":41.61,"t":"2026-10-01T13:45:00Z","v":24811,"vw":41.379277},{"c":41.435,"h":41.58,"l":41.305,"n":507,"o":41.31,"t":"2026-10-01T14:00:00Z","v":26203,"vw":41.488533},{"c":41.67,"h":41.795,"l":41.445,"n":395,"o":41.445,"t":"2026-10-01T14:15:00Z","v":17813,"vw":41.716386},{"c":41.82,"h":41.96,"l":41.61,"n":548,"o":41.72,"t":"2026-10-01T14:30:00Z","v":24375,"vw":41.750686},{"c":41.515,"h":41.925,"l":41.44,"n":593,"o":41.9,"t":"2026-10-01T14:45:00Z","v":32262,"vw":41.742712},{"c":41.5,"h":41.67,"l":41.29,"n":492,"o":41.525,"t":"2026-10-01T15:00:00Z","v":17518,"vw":41.504801},{"c":41.366,"h":41.605,"l":41.27,"n":570,"o":41.57,"t":"2026-10-01T15:15:00Z","v":25142,"vw":41.418975},{"c":41.65,"h":41.71,"l":41.325,"n":338,"o":41.325,"t":"2026-10-01T15:30:00Z","v":10645,"vw":41.496267},{"c":41.24,"h":41.78,"l":41.24,"n":369,"o":41.67,"t":"2026-10-01T15:45:00Z","v":32673,"vw":41.459824},{"c":41.435,"h":41.5,"l":41.24,"n":455,"o":41.28,"t":"2026-10-01T16:00:00Z","v":17410,"vw":41.409344},{"c":41.27,"h":41.5,"l":41.21,"n":400,"o":41.43,"t":"2026-10-01T16:15:00Z","v":24515,"vw":41.364443},{"c":41.115,"h":41.29,"l":41.03,"n":668,"o":41.29,"t":"2026-10-01T16:30:00Z","v":36047,"vw":41.172096},{"c":40.96,"h":41.15,"l":40.88,"n":330,"o":41.11,"t":"2026-10-01T16:45:00Z","v":13086,"vw":41.079529},{"c":40.935,"h":41.045,"l":40.83,"n":589,"o":40.92,"t":"2026-10-01T17:00:00Z","v":22566,"vw":40.919162},{"c":40.91,"h":41.01,"l":40.85,"n":351,"o":40.93,"t":"2026-10-01T17:15:00Z","v":12619,"vw":40.930395},{"c":40.86,"h":41.12,"l":40.84,"n":486,"o":40.97,"t":"2026-10-01T17:30:00Z","v":18201,"vw":41.019419},{"c":40.95,"h":41.23,"l":40.75,"n":1981,"o":40.87,"t":"2026-10-01T17:45:00Z","v":109458,"vw":41.079837},{"c":40.92,"h":40.93,"l":40.69,"n":429,"o":40.88,"t":"2026-10-01T18:00:00Z","v":17157,"vw":40.826164},{"c":41,"h":41.03,"l":40.93,"n":349,"o":40.94,"t":"2026-10-01T18:15:00Z","v":12119,"vw":40.975641},{"c":40.91,"h":41.09,"l":40.91,"n":401,"o":40.97,"t":"2026-10-01T18:30:00Z","v":13265,"vw":41.000863},{"c":40.9,"h":40.98,"l":40.75,"n":709,"o":40.896,"t":"2026-10-01T18:45:00Z","v":27626,"vw":40.853846},{"c":40.89,"h":41.11,"l":40.5501,"n":2064,"o":40.9,"t":"2026-10-01T19:00:00Z","v":105314,"vw":40.943312},{"c":40.67,"h":40.97,"l":40.66,"n":623,"o":40.87,"t":"2026-10-01T19:15:00Z","v":23901,"vw":40.825942},{"c":40.42,"h":40.68,"l":40.23,"n":1881,"o":40.67,"t":"2026-10-01T19:30:00Z","v":87697,"vw":40.403297},{"c":39.93,"h":40.6,"l":39.68,"n":5700,"o":40.42,"t":"2026-10-01T19:45:00Z","v":445014,"vw":40.064679},{"c":40.24,"h":40.24,"l":39.92,"n":25,"o":39.92,"t":"2026-10-01T20:00:00Z","v":226907,"vw":39.920313},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-01T20:15:00Z","v":103783,"vw":39.92},{"c":39.85,"h":39.85,"l":39.85,"n":1,"o":39.85,"t":"2026-10-01T20:30:00Z","v":100,"vw":39.85},{"c":39.36,"h":39.36,"l":39.36,"n":11,"o":39.36,"t":"2026-10-01T21:15:00Z","v":965,"vw":39.36},{"c":39.92,"h":39.92,"l":39.36,"n":3,"o":39.36,"t":"2026-10-01T21:30:00Z","v":20250,"vw":39.913086},{"c":38.95,"h":40.01,"l":38.215,"n":1387,"o":40.01,"t":"2026-10-02T13:30:00Z","v":144145,"vw":38.875679},{"c":38.385,"h":39.0075,"l":38.22,"n":2685,"o":38.945,"t":"2026-10-02T13:45:00Z","v":253210,"vw":38.531821},{"c":38.73,"h":38.81,"l":38.29,"n":1084,"o":38.29,"t":"2026-10-02T14:00:00Z","v":100655,"vw":38.535137},{"c":38.795,"h":39.2,"l":38.71,"n":750,"o":38.71,"t":"2026-10-02T14:15:00Z","v":35514,"vw":38.968937},{"c":38.54,"h":38.9,"l":38.51,"n":791,"o":38.795,"t":"2026-10-02T14:30:00Z","v":85438,"vw":38.695556},{"c":38.355,"h":38.81,"l":37.93,"n":2419,"o":38.51,"t":"2026-10-02T14:45:00Z","v":197441,"vw":38.338847},{"c":37.4101,"h":38.355,"l":37.32,"n":1362,"o":38.355,"t":"2026-10-02T15:00:00Z","v":109122,"vw":37.674038},{"c":37.68,"h":37.92,"l":37.41,"n":1123,"o":37.41,"t":"2026-10-02T15:15:00Z","v":67561,"vw":37.693887},{"c":37.65,"h":37.92,"l":37.6,"n":1271,"o":37.68,"t":"2026-10-02T15:30:00Z","v":79434,"vw":37.767587},{"c":38.15,"h":38.4,"l":37.64,"n":1517,"o":37.65,"t":"2026-10-02T15:45:00Z","v":101504,"vw":38.049381},{"c":38.235,"h":38.5,"l":38,"n":1465,"o":38.12,"t":"2026-10-02T16:00:00Z","v":119749,"vw":38.256787},{"c":38.36,"h":38.4525,"l":38.03,"n":853,"o":38.235,"t":"2026-10-02T16:15:00Z","v":59195,"vw":38.21283},{"c":37.97,"h":38.31,"l":37.97,"n":652,"o":38.305,"t":"2026-10-02T16:30:00Z","v":40609,"vw":38.13334},{"c":38.035,"h":38.105,"l":37.73,"n":813,"o":37.98,"t":"2026-10-02T16:45:00Z","v":37020,"vw":37.951202},{"c":37.83,"h":38.18,"l":37.795,"n":862,"o":38.035,"t":"2026-10-02T17:00:00Z","v":36896,"vw":38.007213},{"c":37.655,"h":37.95,"l":37.63,"n":742,"o":37.8595,"t":"2026-10-02T17:15:00Z","v":39724,"vw":37.812741},{"c":37.715,"h":37.94,"l":37.61,"n":1458,"o":37.675,"t":"2026-10-02T17:30:00Z","v":90163,"vw":37.794927},{"c":37.53,"h":37.79,"l":37.51,"n":1298,"o":37.715,"t":"2026-10-02T17:45:00Z","v":87832,"vw":37.665451},{"c":37.625,"h":37.66,"l":37.3,"n":945,"o":37.5821,"t":"2026-10-02T18:00:00Z","v":45493,"vw":37.445552},{"c":37.71,"h":37.78,"l":37.465,"n":860,"o":37.625,"t":"2026-10-02T18:15:00Z","v":44717,"vw":37.655715},{"c":37.08,"h":37.75,"l":37.03,"n":1069,"o":37.73,"t":"2026-10-02T18:30:00Z","v":70879,"vw":37.309773},{"c":37.09,"h":37.52,"l":36.97,"n":1709,"o":37.13,"t":"2026-10-02T18:45:00Z","v":118615,"vw":37.268275},{"c":37.5,"h":37.73,"l":37.015,"n":2029,"o":37.08,"t":"2026-10-02T19:00:00Z","v":180837,"vw":37.49789},{"c":37.8,"h":37.95,"l":37.33,"n":2042,"o":37.5,"t":"2026-10-02T19:15:00Z","v":134030,"vw":37.677511},{"c":37.465,"h":37.82,"l":37.325,"n":1926,"o":37.8,"t":"2026-10-02T19:30:00Z","v":110886,"vw":37.511974},{"c":37.39,"h":37.675,"l":37.25,"n":5653,"o":37.465,"t":"2026-10-02T19:45:00Z","v":381042,"vw":37.405318},{"c":37.39,"h":37.39,"l":37.39,"n":18,"o":37.39,"t":"2026-10-02T20:00:00Z","v":287381,"vw":37.39},{"c":37.55,"h":37.55,"l":37.55,"n":4,"o":37.55,"t":"2026-10-05T11:45:00Z","v":103,"vw":37.55},{"c":37.32,"h":38.04,"l":37.18,"n":422,"o":37.47,"t":"2026-10-05T13:30:00Z","v":55373,"vw":37.520057},{"c":37.8,"h":37.93,"l":37.41,"n":385,"o":37.41,"t":"2026-10-05T13:45:00Z","v":16215,"vw":37.727744},{"c":37.965,"h":38.0675,"l":37.74,"n":509,"o":37.74,"t":"2026-10-05T14:00:00Z","v":19681,"vw":37.911128},{"c":37.78,"h":38.27,"l":37.65,"n":790,"o":38.02,"t":"2026-10-05T14:15:00Z","v":72979,"vw":37.918913},{"c":37.48,"h":37.83,"l":37.29,"n":1963,"o":37.83,"t":"2026-10-05T14:30:00Z","v":112338,"vw":37.536775},{"c":37.52,"h":37.84,"l":37.32,"n":647,"o":37.48,"t":"2026-10-05T14:45:00Z","v":31414,"vw":37.592498},{"c":37.69,"h":37.715,"l":37.52,"n":517,"o":37.52,"t":"2026-10-05T15:00:00Z","v":22222,"vw":37.622895},{"c":37.6601,"h":37.74,"l":37.55,"n":665,"o":37.66,"t":"2026-10-05T15:15:00Z","v":32438,"vw":37.639295},{"c":37.535,"h":37.66,"l":37.5,"n":552,"o":37.62,"t":"2026-10-05T15:30:00Z","v":27169,"vw":37.582139},{"c":37.54,"h":37.62,"l":37.51,"n":574,"o":37.55,"t":"2026-10-05T15:45:00Z","v":23676,"vw":37.559778},{"c":37.54,"h":37.6,"l":37.51,"n":811,"o":37.53,"t":"2026-10-05T16:00:00Z","v":38435,"vw":37.552466},{"c":37.6,"h":37.64,"l":37.495,"n":819,"o":37.53,"t":"2026-10-05T16:15:00Z","v":52208,"vw":37.577342},{"c":37.55,"h":37.58,"l":37.47,"n":614,"o":37.58,"t":"2026-10-05T16:30:00Z","v":25879,"vw":37.514505},{"c":37.55,"h":37.62,"l":37.39,"n":901,"o":37.55,"t":"2026-10-05T16:45:00Z","v":53617,"vw":37.525858},{"c":37.67,"h":37.67,"l":37.42,"n":1020,"o":37.57,"t":"2026-10-05T17:00:00Z","v":61834,"vw":37.53135},{"c":37.6,"h":37.69,"l":37.225,"n":1229,"o":37.65,"t":"2026-10-05T17:15:00Z","v":92937,"vw":37.476801},{"c":37.455,"h":37.62,"l":37.43,"n":489,"o":37.58,"t":"2026-10-05T17:30:00Z","v":26304,"vw":37.513834},{"c":37.295,"h":37.48,"l":37.29,"n":507,"o":37.455,"t":"2026-10-05T17:45:00Z","v":23120,"vw":37.409193},{"c":37.2,"h":37.33,"l":37.1501,"n":607,"o":37.32,"t":"2026-10-05T18:00:00Z","v":32867,"vw":37.267599},{"c":37.43,"h":37.475,"l":37.16,"n":1001,"o":37.2,"t":"2026-10-05T18:15:00Z","v":58160,"vw":37.316248},{"c":37.38,"h":37.52,"l":37.21,"n":2127,"o":37.455,"t":"2026-10-05T18:30:00Z","v":143423,"vw":37.406798},{"c":37.32,"h":37.47,"l":37.2525,"n":1091,"o":37.38,"t":"2026-10-05T18:45:00Z","v":101435,"vw":37.351247},{"c":37.21,"h":37.325,"l":37.02,"n":1376,"o":37.325,"t":"2026-10-05T19:00:00Z","v":90177,"vw":37.18649},{"c":37.105,"h":37.26,"l":37.07,"n":1304,"o":37.21,"t":"2026-10-05T19:15:00Z","v":86398,"vw":37.179433},{"c":36.855,"h":37.1,"l":36.825,"n":1639,"o":37.09,"t":"2026-10-05T19:30:00Z","v":97599,"vw":36.964915},{"c":37.25,"h":37.285,"l":36.79,"n":6222,"o":36.855,"t":"2026-10-05T19:45:00Z","v":493770,"vw":37.11232},{"c":37.22,"h":37.22,"l":37.22,"n":44,"o":37.22,"t":"2026-10-05T20:00:00Z","v":202933,"vw":37.22},{"c":37.48,"h":37.51,"l":37.25,"n":5,"o":37.5,"t":"2026-10-05T21:15:00Z","v":800,"vw":37.4675},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-05T21:30:00Z","v":500,"vw":37.5},{"c":37.49,"h":37.49,"l":37.49,"n":1,"o":37.49,"t":"2026-10-06T11:15:00Z","v":100,"vw":37.49},{"c":37.112,"h":37.53,"l":36.765,"n":1207,"o":37.23,"t":"2026-10-06T13:30:00Z","v":128466,"vw":37.185526},{"c":37.37,"h":37.47,"l":37.07,"n":455,"o":37.07,"t":"2026-10-06T13:45:00Z","v":28236,"vw":37.316696},{"c":37.33,"h":37.61,"l":37.13,"n":469,"o":37.375,"t":"2026-10-06T14:00:00Z","v":46101,"vw":37.479217},{"c":36.85,"h":37.42,"l":36.81,"n":672,"o":37.33,"t":"2026-10-06T14:15:00Z","v":30709,"vw":37.160237},{"c":36.72,"h":37.04,"l":36.535,"n":974,"o":36.88,"t":"2026-10-06T14:30:00Z","v":42895,"vw":36.818548},{"c":36.45,"h":36.87,"l":36.21,"n":2225,"o":36.695,"t":"2026-10-06T14:45:00Z","v":200333,"vw":36.528897},{"c":36.27,"h":36.42,"l":36.15,"n":728,"o":36.42,"t":"2026-10-06T15:00:00Z","v":42145,"vw":36.258703},{"c":36.465,"h":36.58,"l":36.2518,"n":896,"o":36.2518,"t":"2026-10-06T15:15:00Z","v":53054,"vw":36.433444},{"c":36.33,"h":36.61,"l":36.32,"n":612,"o":36.465,"t":"2026-10-06T15:30:00Z","v":52952,"vw":36.449188},{"c":36.6,"h":36.625,"l":36.2701,"n":931,"o":36.375,"t":"2026-10-06T15:45:00Z","v":50951,"vw":36.463705},{"c":36.36,"h":36.59,"l":36.29,"n":677,"o":36.59,"t":"2026-10-06T16:00:00Z","v":33149,"vw":36.409803},{"c":36.33,"h":36.39,"l":36.26,"n":647,"o":36.35,"t":"2026-10-06T16:15:00Z","v":30563,"vw":36.327391},{"c":36.43,"h":36.53,"l":36.295,"n":807,"o":36.31,"t":"2026-10-06T16:30:00Z","v":46384,"vw":36.398192},{"c":36.5,"h":36.59,"l":36.36,"n":1220,"o":36.43,"t":"2026-10-06T16:45:00Z","v":73060,"vw":36.486965},{"c":36.575,"h":36.59,"l":36.29,"n":1157,"o":36.5,"t":"2026-10-06T17:00:00Z","v":81821,"vw":36.458518},{"c":36.475,"h":36.625,"l":36.41,"n":655,"o":36.575,"t":"2026-10-06T17:15:00Z","v":31193,"vw":36.525421},{"c":36.52,"h":36.52,"l":36.33,"n":773,"o":36.43,"t":"2026-10-06T17:30:00Z","v":58164,"vw":36.439989},{"c":36.415,"h":36.52,"l":36.39,"n":1037,"o":36.505,"t":"2026-10-06T17:45:00Z","v":52550,"vw":36.437982},{"c":36.45,"h":36.55,"l":36.385,"n":931,"o":36.43,"t":"2026-10-06T18:00:00Z","v":56667,"vw":36.462431},{"c":36.2,"h":36.48,"l":36.18,"n":1036,"o":36.455,"t":"2026-10-06T18:15:00Z","v":58372,"vw":36.392807},{"c":36.14,"h":36.5,"l":36.01,"n":2350,"o":36.18,"t":"2026-10-06T18:30:00Z","v":138161,"vw":36.340414},{"c":36.38,"h":36.41,"l":36.11,"n":941,"o":36.14,"t":"2026-10-06T18:45:00Z","v":46595,"vw":36.279996},{"c":36.26,"h":36.41,"l":36.01,"n":1256,"o":36.34,"t":"2026-10-06T19:00:00Z","v":115938,"vw":36.194492},{"c":36.065,"h":36.38,"l":36.02,"n":1570,"o":36.255,"t":"2026-10-06T19:15:00Z","v":132706,"vw":36.213574},{"c":35.975,"h":36.08,"l":35.82,"n":1791,"o":36.065,"t":"2026-10-06T19:30:00Z","v":112868,"vw":35.916557},{"c":36.32,"h":36.445,"l":35.975,"n":4334,"o":35.98,"t":"2026-10-06T19:45:00Z","v":424417,"vw":36.235181},{"c":36.31,"h":36.31,"l":36.31,"n":26,"o":36.31,"t":"2026-10-06T20:00:00Z","v":143348,"vw":36.31},{"c":36.5,"h":37.32,"l":36.5,"n":28,"o":36.84,"t":"2026-10-06T20:15:00Z","v":3119,"vw":36.99758},{"c":36.45,"h":36.85,"l":35.98,"n":394,"o":36.25,"t":"2026-10-07T13:30:00Z","v":61859,"vw":36.513531},{"c":36.46,"h":36.88,"l":36.39,"n":791,"o":36.47,"t":"2026-10-07T13:45:00Z","v":62638,"vw":36.742786},{"c":36.505,"h":36.68,"l":36.41,"n":265,"o":36.47,"t":"2026-10-07T14:00:00Z","v":12029,"vw":36.536756},{"c":36.235,"h":36.56,"l":36.19,"n":431,"o":36.5,"t":"2026-10-07T14:15:00Z","v":15406,"vw":36.391637},{"c":36.53,"h":36.53,"l":36.14,"n":398,"o":36.15,"t":"2026-10-07T14:30:00Z","v":19507,"vw":36.321094},{"c":36.31,"h":36.5282,"l":36.3,"n":380,"o":36.525,"t":"2026-10-07T14:45:00Z","v":25924,"vw":36.406051},{"c":36.11,"h":36.31,"l":36.055,"n":680,"o":36.25,"t":"2026-10-07T15:00:00Z","v":26634,"vw":36.202079},{"c":36.155,"h":36.23,"l":36.05,"n":503,"o":36.12,"t":"2026-10-07T15:15:00Z","v":24109,"vw":36.128971},{"c":36.045,"h":36.155,"l":35.97,"n":333,"o":36.155,"t":"2026-10-07T15:30:00Z","v":26255,"vw":36.11683},{"c":36.095,"h":36.13,"l":35.96,"n":478,"o":36.045,"t":"2026-10-07T15:45:00Z","v":34077,"vw":36.053095},{"c":36.1,"h":36.27,"l":36.025,"n":703,"o":36.105,"t":"2026-10-07T16:00:00Z","v":36380,"vw":36.159469},{"c":36.18,"h":36.23,"l":36.085,"n":375,"o":36.085,"t":"2026-10-07T16:15:00Z","v":16545,"vw":36.147512},{"c":36.07,"h":36.18,"l":36.04,"n":367,"o":36.17,"t":"2026-10-07T16:30:00Z","v":15699,"vw":36.121804},{"c":35.91,"h":36.11,"l":35.84,"n":691,"o":36.095,"t":"2026-10-07T16:45:00Z","v":46330,"vw":35.947737},{"c":36.005,"h":36.235,"l":35.91,"n":962,"o":35.95,"t":"2026-10-07T17:00:00Z","v":72623,"vw":36.063001},{"c":36.01,"h":36.085,"l":35.97,"n":529,"o":36.005,"t":"2026-10-07T17:15:00Z","v":32678,"vw":36.019138},{"c":36.16,"h":36.205,"l":35.95,"n":518,"o":36.01,"t":"2026-10-07T17:30:00Z","v":25358,"vw":36.0562},{"c":36.11,"h":36.18,"l":36.07,"n":484,"o":36.16,"t":"2026-10-07T17:45:00Z","v":14459,"vw":36.122099},{"c":36.03,"h":36.2,"l":36.03,"n":629,"o":36.11,"t":"2026-10-07T18:00:00Z","v":23520,"vw":36.110262},{"c":36.095,"h":36.125,"l":36.01,"n":593,"o":36.08,"t":"2026-10-07T18:15:00Z","v":24090,"vw":36.05752},{"c":36.115,"h":36.12,"l":35.99,"n":481,"o":36.05,"t":"2026-10-07T18:30:00Z","v":18896,"vw":36.046719},{"c":36.24,"h":36.24,"l":36.1,"n":788,"o":36.13,"t":"2026-10-07T18:45:00Z","v":33806,"vw":36.166314},{"c":36.29,"h":36.33,"l":36.19,"n":1266,"o":36.23,"t":"2026-10-07T19:00:00Z","v":64655,"vw":36.268869},{"c":36.26,"h":36.34,"l":36.17,"n":1519,"o":36.285,"t":"2026-10-07T19:15:00Z","v":80509,"vw":36.279792},{"c":36.065,"h":36.29,"l":35.965,"n":2139,"o":36.25,"t":"2026-10-07T19:30:00Z","v":172110,"vw":36.111467},{"c":36.06,"h":36.22,"l":35.825,"n":4694,"o":36.065,"t":"2026-10-07T19:45:00Z","v":314366,"vw":35.982074},{"c":36.04,"h":36.085,"l":36.04,"n":45,"o":36.085,"t":"2026-10-07T20:00:00Z","v":287373,"vw":36.040056},{"c":35.95,"h":35.95,"l":35.95,"n":11,"o":35.95,"t":"2026-10-08T09:15:00Z","v":110,"vw":35.95},{"c":36.05,"h":36.2,"l":35.66,"n":822,"o":35.98,"t":"2026-10-08T13:30:00Z","v":61913,"vw":36.011839},{"c":35.86,"h":36.19,"l":35.82,"n":428,"o":36.1325,"t":"2026-10-08T13:45:00Z","v":30200,"vw":36.027549},{"c":35.57,"h":35.96,"l":35.44,"n":2605,"o":35.82,"t":"2026-10-08T14:00:00Z","v":167236,"vw":35.693795},{"c":35.77,"h":35.93,"l":35.5,"n":1035,"o":35.5001,"t":"2026-10-08T14:15:00Z","v":62778,"vw":35.80507},{"c":35.76,"h":35.86,"l":35.71,"n":277,"o":35.8,"t":"2026-10-08T14:30:00Z","v":14514,"vw":35.80286},{"c":35.65,"h":35.83,"l":35.65,"n":445,"o":35.75,"t":"2026-10-08T14:45:00Z","v":19698,"vw":35.738571},{"c":35.82,"h":35.88,"l":35.65,"n":494,"o":35.67,"t":"2026-10-08T15:00:00Z","v":22839,"vw":35.758742},{"c":35.88,"h":35.92,"l":35.78,"n":538,"o":35.84,"t":"2026-10-08T15:15:00Z","v":27909,"vw":35.869388},{"c":35.86,"h":35.91,"l":35.83,"n":480,"o":35.86,"t":"2026-10-08T15:30:00Z","v":21918,"vw":35.877083},{"c":35.895,"h":35.97,"l":35.84,"n":463,"o":35.89,"t":"2026-10-08T15:45:00Z","v":24814,"vw":35.895611},{"c":35.995,"h":36.06,"l":35.89,"n":388,"o":35.89,"t":"2026-10-08T16:00:00Z","v":18936,"vw":35.967014},{"c":35.96,"h":36.17,"l":35.96,"n":473,"o":35.995,"t":"2026-10-08T16:15:00Z","v":24468,"vw":36.07645},{"c":35.995,"h":36.04,"l":35.86,"n":534,"o":35.985,"t":"2026-10-08T16:30:00Z","v":29048,"vw":35.96347},{"c":35.98,"h":36.03,"l":35.88,"n":428,"o":36.03,"t":"2026-10-08T16:45:00Z","v":18115,"vw":35.963596},{"c":36.3,"h":36.3,"l":35.98,"n":621,"o":35.98,"t":"2026-10-08T17:00:00Z","v":27018,"vw":36.079994},{"c":36.16,"h":36.32,"l":36.12,"n":418,"o":36.28,"t":"2026-10-08T17:15:00Z","v":27320,"vw":36.211076},{"c":35.96,"h":36.26,"l":35.93,"n":622,"o":36.19,"t":"2026-10-08T17:30:00Z","v":38204,"vw":36.105925},{"c":35.87,"h":35.97,"l":35.81,"n":496,"o":35.955,"t":"2026-10-08T17:45:00Z","v":29679,"vw":35.885935},{"c":35.91,"h":35.94,"l":35.82,"n":536,"o":35.88,"t":"2026-10-08T18:00:00Z","v":29635,"vw":35.888562},{"c":35.98,"h":36,"l":35.84,"n":458,"o":35.9,"t":"2026-10-08T18:15:00Z","v":23820,"vw":35.945351},{"c":36,"h":36.06,"l":35.95,"n":481,"o":36.01,"t":"2026-10-08T18:30:00Z","v":29599,"vw":35.997212},{"c":35.845,"h":36.01,"l":35.82,"n":475,"o":36,"t":"2026-10-08T18:45:00Z","v":32830,"vw":35.908334},{"c":35.99,"h":36,"l":35.82,"n":703,"o":35.87,"t":"2026-10-08T19:00:00Z","v":41043,"vw":35.918773},{"c":36.1,"h":36.18,"l":35.985,"n":849,"o":35.985,"t":"2026-10-08T19:15:00Z","v":50845,"vw":36.074578},{"c":35.975,"h":36.13,"l":35.91,"n":1317,"o":36.1,"t":"2026-10-08T19:30:00Z","v":86525,"vw":36.010854},{"c":36.21,"h":36.229,"l":36,"n":3706,"o":36,"t":"2026-10-08T19:45:00Z","v":247184,"vw":36.135701},{"c":36.18,"h":36.18,"l":36.18,"n":28,"o":36.18,"t":"2026-10-08T20:00:00Z","v":112581,"vw":36.18},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-09T08:00:00Z","v":100,"vw":36.4},{"c":36.41,"h":36.41,"l":36.2,"n":26,"o":36.2,"t":"2026-10-09T11:30:00Z","v":1445,"vw":36.278858},{"c":36.13,"h":36.42,"l":36.06,"n":120,"o":36.35,"t":"2026-10-09T13:30:00Z","v":12013,"vw":36.298156},{"c":36.09,"h":36.15,"l":36.01,"n":110,"o":36.08,"t":"2026-10-09T13:45:00Z","v":3547,"vw":36.059268},{"c":36.17,"h":36.42,"l":35.75,"n":794,"o":36.1,"t":"2026-10-09T14:00:00Z","v":55834,"vw":36.251675},{"c":36.21,"h":36.8,"l":36.17,"n":683,"o":36.17,"t":"2026-10-09T14:15:00Z","v":56968,"vw":36.463637},{"c":36.075,"h":36.31,"l":36.04,"n":238,"o":36.21,"t":"2026-10-09T14:30:00Z","v":10743,"vw":36.167524},{"c":35.74,"h":36.37,"l":35.74,"n":1286,"o":36.075,"t":"2026-10-09T14:45:00Z","v":81711,"vw":36.156954},{"c":35.66,"h":35.76,"l":35.66,"n":338,"o":35.76,"t":"2026-10-09T15:00:00Z","v":11971,"vw":35.678593},{"c":35.705,"h":35.73,"l":35.6,"n":425,"o":35.67,"t":"2026-10-09T15:15:00Z","v":18826,"vw":35.665632},{"c":35.98,"h":36.05,"l":35.66,"n":413,"o":35.66,"t":"2026-10-09T15:30:00Z","v":13448,"vw":35.882913},{"c":35.985,"h":35.985,"l":35.805,"n":514,"o":35.91,"t":"2026-10-09T15:45:00Z","v":33602,"vw":35.876871},{"c":35.805,"h":35.96,"l":35.69,"n":624,"o":35.96,"t":"2026-10-09T16:00:00Z","v":43478,"vw":35.812816},{"c":35.815,"h":35.84,"l":35.735,"n":330,"o":35.82,"t":"2026-10-09T16:15:00Z","v":11836,"vw":35.80131},{"c":35.995,"h":36.055,"l":35.82,"n":479,"o":35.82,"t":"2026-10-09T16:30:00Z","v":27731,"vw":35.978163},{"c":36.13,"h":36.17,"l":35.96,"n":426,"o":35.995,"t":"2026-10-09T16:45:00Z","v":21449,"vw":36.049254},{"c":36.21,"h":36.29,"l":36.1,"n":472,"o":36.13,"t":"2026-10-09T17:00:00Z","v":24517,"vw":36.211728},{"c":36.15,"h":36.22,"l":36.15,"n":58,"o":36.205,"t":"2026-10-09T17:15:00Z","v":1041,"vw":36.186905},{"c":36.245,"h":36.245,"l":36.165,"n":318,"o":36.185,"t":"2026-10-09T17:30:00Z","v":16507,"vw":36.20571},{"c":36.21,"h":36.27,"l":36.185,"n":256,"o":36.245,"t":"2026-10-09T17:45:00Z","v":10752,"vw":36.222344},{"c":36.16,"h":36.2099,"l":36.11,"n":339,"o":36.205,"t":"2026-10-09T18:00:00Z","v":15173,"vw":36.17338},{"c":36.25,"h":36.27,"l":36.14,"n":280,"o":36.155,"t":"2026-10-09T18:15:00Z","v":15497,"vw":36.217554},{"c":36.15,"h":36.25,"l":36.15,"n":405,"o":36.25,"t":"2026-10-09T18:30:00Z","v":19775,"vw":36.219644},{"c":36.11,"h":36.28,"l":36.1,"n":532,"o":36.15,"t":"2026-10-09T18:45:00Z","v":30079,"vw":36.192304},{"c":36.14,"h":36.195,"l":36.1,"n":374,"o":36.11,"t":"2026-10-09T19:00:00Z","v":16828,"vw":36.148444},{"c":36.15,"h":36.23,"l":36.13,"n":574,"o":36.19,"t":"2026-10-09T19:15:00Z","v":26750,"vw":36.177354},{"c":36.13,"h":36.18,"l":36.075,"n":788,"o":36.12,"t":"2026-10-09T19:30:00Z","v":35010,"vw":36.137655},{"c":36.15,"h":36.18,"l":36.06,"n":2410,"o":36.14,"t":"2026-10-09T19:45:00Z","v":146271,"vw":36.129726},{"c":36.13,"h":36.13,"l":36.13,"n":28,"o":36.13,"t":"2026-10-09T20:00:00Z","v":96949,"vw":36.13},{"c":36.685,"h":36.685,"l":36.12,"n":41,"o":36.12,"t":"2026-10-12T10:00:00Z","v":2724,"vw":36.382873},{"c":36.81,"h":36.81,"l":36.81,"n":3,"o":36.81,"t":"2026-10-12T13:15:00Z","v":102,"vw":36.81},{"c":36.915,"h":37.305,"l":36.55,"n":529,"o":36.8,"t":"2026-10-12T13:30:00Z","v":59237,"vw":36.90304},{"c":36.91,"h":36.93,"l":36.615,"n":300,"o":36.91,"t":"2026-10-12T13:45:00Z","v":40755,"vw":36.834929},{"c":36.895,"h":36.97,"l":36.77,"n":818,"o":36.85,"t":"2026-10-12T14:00:00Z","v":99298,"vw":36.890363},{"c":36.5,"h":36.9,"l":36.5,"n":478,"o":36.9,"t":"2026-10-12T14:15:00Z","v":26822,"vw":36.686652},{"c":36.15,"h":36.57,"l":36.15,"n":597,"o":36.44,"t":"2026-10-12T14:30:00Z","v":36334,"vw":36.449288},{"c":36.16,"h":36.19,"l":35.92,"n":593,"o":36.15,"t":"2026-10-12T14:45:00Z","v":32660,"vw":36.069229},{"c":35.84,"h":36.31,"l":35.76,"n":735,"o":36.22,"t":"2026-10-12T15:00:00Z","v":57985,"vw":36.073635},{"c":35.82,"h":36.08,"l":35.72,"n":592,"o":35.8,"t":"2026-10-12T15:15:00Z","v":142948,"vw":35.808544},{"c":35.83,"h":35.96,"l":35.72,"n":605,"o":35.8225,"t":"2026-10-12T15:30:00Z","v":65874,"vw":35.833504},{"c":35.89,"h":35.98,"l":35.76,"n":315,"o":35.76,"t":"2026-10-12T15:45:00Z","v":11752,"vw":35.900944},{"c":35.89,"h":35.95,"l":35.74,"n":478,"o":35.91,"t":"2026-10-12T16:00:00Z","v":37368,"vw":35.889627},{"c":36.11,"h":36.12,"l":35.91,"n":263,"o":35.92,"t":"2026-10-12T16:15:00Z","v":13566,"vw":35.973057},{"c":36.29,"h":36.29,"l":36.12,"n":360,"o":36.18,"t":"2026-10-12T16:30:00Z","v":13552,"vw":36.227948},{"c":36.46,"h":36.54,"l":36.23,"n":453,"o":36.29,"t":"2026-10-12T16:45:00Z","v":26533,"vw":36.397212},{"c":36.52,"h":36.71,"l":36.41,"n":573,"o":36.47,"t":"2026-10-12T17:00:00Z","v":28776,"vw":36.534518},{"c":36.655,"h":36.71,"l":36.49,"n":318,"o":36.5,"t":"2026-10-12T17:15:00Z","v":15197,"vw":36.61045},{"c":36.89,"h":37.04,"l":36.655,"n":578,"o":36.655,"t":"2026-10-12T17:30:00Z","v":33415,"vw":36.899256},{"c":36.94,"h":37.01,"l":36.84,"n":416,"o":36.91,"t":"2026-10-12T17:45:00Z","v":19346,"vw":36.899577},{"c":36.73,"h":37,"l":36.61,"n":714,"o":37,"t":"2026-10-12T18:00:00Z","v":44078,"vw":36.795255},{"c":36.865,"h":36.89,"l":36.75,"n":410,"o":36.75,"t":"2026-10-12T18:15:00Z","v":19450,"vw":36.804621},{"c":36.865,"h":36.91,"l":36.78,"n":439,"o":36.89,"t":"2026-10-12T18:30:00Z","v":22061,"vw":36.856161},{"c":36.89,"h":36.905,"l":36.77,"n":451,"o":36.86,"t":"2026-10-12T18:45:00Z","v":22625,"vw":36.836439},{"c":36.785,"h":36.94,"l":36.785,"n":583,"o":36.88,"t":"2026-10-12T19:00:00Z","v":32622,"vw":36.868113},{"c":36.8,"h":36.93,"l":36.76,"n":677,"o":36.8,"t":"2026-10-12T19:15:00Z","v":39445,"vw":36.844116},{"c":36.98,"h":37,"l":36.68,"n":1112,"o":36.78,"t":"2026-10-12T19:30:00Z","v":60241,"vw":36.839859},{"c":37.11,"h":37.19,"l":36.91,"n":3594,"o":36.995,"t":"2026-10-12T19:45:00Z","v":278383,"vw":37.074067},{"c":37.11,"h":37.11,"l":37.11,"n":40,"o":37.11,"t":"2026-10-12T20:00:00Z","v":293328,"vw":37.11},{"c":37.85,"h":37.85,"l":37.59,"n":11,"o":37.59,"t":"2026-10-12T21:15:00Z","v":1017,"vw":37.730346},{"c":37.46,"h":37.46,"l":37.46,"n":3,"o":37.46,"t":"2026-10-13T13:15:00Z","v":109,"vw":37.46},{"c":37.09,"h":37.4,"l":36.64,"n":640,"o":37.2,"t":"2026-10-13T13:30:00Z","v":54994,"vw":37.19073},{"c":36.57,"h":37.19,"l":36.205,"n":1052,"o":37.13,"t":"2026-10-13T13:45:00Z","v":137493,"vw":36.745272},{"c":36.74,"h":36.89,"l":36.49,"n":581,"o":36.52,"t":"2026-10-13T14:00:00Z","v":81275,"vw":36.719814},{"c":36.84,"h":37.08,"l":36.74,"n":717,"o":36.74,"t":"2026-10-13T14:15:00Z","v":47355,"vw":36.92381},{"c":37.16,"h":37.16,"l":36.79,"n":410,"o":36.845,"t":"2026-10-13T14:30:00Z","v":17307,"vw":36.934825},{"c":37.05,"h":37.2,"l":36.99,"n":245,"o":37.145,"t":"2026-10-13T14:45:00Z","v":7088,"vw":37.082104},{"c":36.57,"h":37.07,"l":36.57,"n":1001,"o":36.98,"t":"2026-10-13T15:00:00Z","v":108100,"vw":36.927704},{"c":36.36,"h":36.715,"l":36.23,"n":927,"o":36.57,"t":"2026-10-13T15:15:00Z","v":86207,"vw":36.546155},{"c":36.66,"h":36.69,"l":36.33,"n":1068,"o":36.36,"t":"2026-10-13T15:30:00Z","v":47269,"vw":36.567502},{"c":36.605,"h":36.71,"l":36.575,"n":301,"o":36.71,"t":"2026-10-13T15:45:00Z","v":10350,"vw":36.622711},{"c":36.585,"h":36.7,"l":36.575,"n":543,"o":36.62,"t":"2026-10-13T16:00:00Z","v":22149,"vw":36.650184},{"c":36.635,"h":36.64,"l":36.56,"n":366,"o":36.61,"t":"2026-10-13T16:15:00Z","v":11454,"vw":36.600567},{"c":36.73,"h":36.73,"l":36.52,"n":585,"o":36.65,"t":"2026-10-13T16:30:00Z","v":31559,"vw":36.611057},{"c":36.68,"h":36.73,"l":36.635,"n":457,"o":36.725,"t":"2026-10-13T16:45:00Z","v":20581,"vw":36.696282},{"c":36.53,"h":36.655,"l":36.51,"n":393,"o":36.655,"t":"2026-10-13T17:00:00Z","v":23190,"vw":36.573085},{"c":36.88,"h":36.88,"l":36.53,"n":691,"o":36.53,"t":"2026-10-13T17:15:00Z","v":36840,"vw":36.663763},{"c":36.825,"h":36.89,"l":36.79,"n":585,"o":36.89,"t":"2026-10-13T17:30:00Z","v":28118,"vw":36.834883},{"c":36.89,"h":36.89,"l":36.74,"n":804,"o":36.835,"t":"2026-10-13T17:45:00Z","v":33890,"vw":36.798352},{"c":36.975,"h":37.01,"l":36.9,"n":714,"o":36.905,"t":"2026-10-13T18:00:00Z","v":33034,"vw":36.959294},{"c":36.77,"h":37.03,"l":36.695,"n":1273,"o":36.975,"t":"2026-10-13T18:15:00Z","v":70540,"vw":36.873598},{"c":36.555,"h":36.84,"l":36.54,"n":871,"o":36.765,"t":"2026-10-13T18:30:00Z","v":36007,"vw":36.701811},{"c":36.665,"h":36.715,"l":36.35,"n":1883,"o":36.555,"t":"2026-10-13T18:45:00Z","v":98715,"vw":36.518818},{"c":36.47,"h":36.665,"l":36.3,"n":1530,"o":36.665,"t":"2026-10-13T19:00:00Z","v":83828,"vw":36.476106},{"c":36.35,"h":36.52,"l":36.115,"n":1702,"o":36.47,"t":"2026-10-13T19:15:00Z","v":99990,"vw":36.341134},{"c":35.94,"h":36.355,"l":35.94,"n":1434,"o":36.35,"t":"2026-10-13T19:30:00Z","v":72515,"vw":36.193803},{"c":36.18,"h":36.22,"l":35.83,"n":5936,"o":35.94,"t":"2026-10-13T19:45:00Z","v":396805,"vw":36.058687},{"c":36.17,"h":36.17,"l":36.17,"n":44,"o":36.17,"t":"2026-10-13T20:00:00Z","v":222142,"vw":36.17},{"c":36.15,"h":36.15,"l":36.15,"n":5,"o":36.15,"t":"2026-10-14T08:00:00Z","v":104,"vw":36.15},{"c":35.9,"h":35.9,"l":35.9,"n":3,"o":35.9,"t":"2026-10-14T13:15:00Z","v":105,"vw":35.9},{"c":36.24,"h":36.24,"l":35.52,"n":397,"o":35.91,"t":"2026-10-14T13:30:00Z","v":57152,"vw":35.974264},{"c":36.02,"h":36.095,"l":35.62,"n":437,"o":36.095,"t":"2026-10-14T13:45:00Z","v":37649,"vw":35.870882},{"c":35.91,"h":36.24,"l":35.78,"n":1519,"o":36.06,"t":"2026-10-14T14:00:00Z","v":111300,"vw":36.006978},{"c":36.18,"h":36.21,"l":35.72,"n":433,"o":35.87,"t":"2026-10-14T14:15:00Z","v":35480,"vw":35.948522},{"c":36.465,"h":36.495,"l":36.18,"n":543,"o":36.23,"t":"2026-10-14T14:30:00Z","v":37512,"vw":36.343077},{"c":36.38,"h":36.53,"l":36.37,"n":461,"o":36.49,"t":"2026-10-14T14:45:00Z","v":11894,"vw":36.462583},{"c":36.465,"h":36.5,"l":36.29,"n":421,"o":36.355,"t":"2026-10-14T15:00:00Z","v":16276,"vw":36.411357},{"c":36.27,"h":36.55,"l":36.27,"n":361,"o":36.415,"t":"2026-10-14T15:15:00Z","v":10858,"vw":36.43196},{"c":36.31,"h":36.465,"l":36.22,"n":625,"o":36.3399,"t":"2026-10-14T15:30:00Z","v":30974,"vw":36.403206},{"c":36.31,"h":36.38,"l":36.26,"n":310,"o":36.3,"t":"2026-10-14T15:45:00Z","v":10115,"vw":36.33},{"c":36.03,"h":36.32,"l":36.01,"n":823,"o":36.295,"t":"2026-10-14T16:00:00Z","v":59896,"vw":36.188391},{"c":36.11,"h":36.12,"l":35.99,"n":365,"o":36.05,"t":"2026-10-14T16:15:00Z","v":12223,"vw":36.065492},{"c":35.895,"h":36.235,"l":35.85,"n":677,"o":36.11,"t":"2026-10-14T16:30:00Z","v":42769,"vw":36.135459},{"c":35.77,"h":35.95,"l":35.705,"n":466,"o":35.89,"t":"2026-10-14T16:45:00Z","v":17351,"vw":35.83433},{"c":35.68,"h":35.8,"l":35.655,"n":409,"o":35.73,"t":"2026-10-14T17:00:00Z","v":14243,"vw":35.715519},{"c":35.48,"h":35.72,"l":35.3,"n":976,"o":35.72,"t":"2026-10-14T17:15:00Z","v":90406,"vw":35.543438},{"c":35.49,"h":35.56,"l":35.42,"n":617,"o":35.48,"t":"2026-10-14T17:30:00Z","v":24485,"vw":35.495939},{"c":35.33,"h":35.49,"l":35.32,"n":566,"o":35.485,"t":"2026-10-14T17:45:00Z","v":25682,"vw":35.370587},{"c":35.46,"h":35.485,"l":35.33,"n":592,"o":35.33,"t":"2026-10-14T18:00:00Z","v":25404,"vw":35.439636},{"c":35.42,"h":35.45,"l":35.4,"n":399,"o":35.45,"t":"2026-10-14T18:15:00Z","v":15468,"vw":35.423408},{"c":35.45,"h":35.48,"l":35.39,"n":350,"o":35.39,"t":"2026-10-14T18:30:00Z","v":9699,"vw":35.442142},{"c":35.555,"h":35.56,"l":35.43,"n":664,"o":35.43,"t":"2026-10-14T18:45:00Z","v":23868,"vw":35.490409},{"c":35.555,"h":35.625,"l":35.53,"n":571,"o":35.54,"t":"2026-10-14T19:00:00Z","v":20333,"vw":35.5855},{"c":35.42,"h":35.57,"l":35.4,"n":817,"o":35.56,"t":"2026-10-14T19:15:00Z","v":36810,"vw":35.476049},{"c":35.36,"h":35.575,"l":35.34,"n":1339,"o":35.44,"t":"2026-10-14T19:30:00Z","v":66115,"vw":35.451948},{"c":35.15,"h":35.39,"l":35.03,"n":2890,"o":35.32,"t":"2026-10-14T19:45:00Z","v":182164,"vw":35.197651},{"c":35.14,"h":35.14,"l":35.14,"n":29,"o":35.14,"t":"2026-10-14T20:00:00Z","v":104966,"vw":35.14},{"c":34.94,"h":35.03,"l":34.94,"n":5,"o":35.03,"t":"2026-10-14T22:45:00Z","v":560,"vw":34.98087},{"c":34.96,"h":34.96,"l":34.96,"n":30,"o":34.96,"t":"2026-10-14T23:15:00Z","v":664,"vw":34.96},{"c":34.97,"h":34.97,"l":34.97,"n":2,"o":34.97,"t":"2026-10-14T23:30:00Z","v":255,"vw":34.97},{"c":35,"h":35,"l":34.97,"n":14,"o":35,"t":"2026-10-15T08:00:00Z","v":1668,"vw":34.997671},{"c":35,"h":35,"l":34.99,"n":2,"o":34.99,"t":"2026-10-15T08:15:00Z","v":714,"vw":34.996499},{"c":34.86,"h":34.86,"l":34.86,"n":3,"o":34.86,"t":"2026-10-15T08:30:00Z","v":182,"vw":34.86},{"c":34.96,"h":34.96,"l":34.96,"n":2,"o":34.96,"t":"2026-10-15T09:00:00Z","v":136,"vw":34.96},{"c":35.13,"h":35.13,"l":34.97,"n":12,"o":34.99,"t":"2026-10-15T11:30:00Z","v":15621,"vw":34.999807},{"c":35.21,"h":35.21,"l":35.1,"n":26,"o":35.1,"t":"2026-10-15T13:00:00Z","v":2133,"vw":35.155246},{"c":34.95,"h":35.15,"l":34.95,"n":61,"o":35.15,"t":"2026-10-15T13:15:00Z","v":32665,"vw":34.999691},{"c":35.845,"h":36.42,"l":35.14,"n":415,"o":35.14,"t":"2026-10-15T13:30:00Z","v":50590,"vw":35.560044},{"c":35.64,"h":36.01,"l":35.49,"n":396,"o":35.99,"t":"2026-10-15T13:45:00Z","v":19632,"vw":35.679146},{"c":35.8,"h":35.905,"l":35.62,"n":625,"o":35.7,"t":"2026-10-15T14:00:00Z","v":31594,"vw":35.773558},{"c":35.83,"h":36.03,"l":35.7,"n":442,"o":35.79,"t":"2026-10-15T14:15:00Z","v":21781,"vw":35.845608},{"c":36.235,"h":36.235,"l":35.865,"n":401,"o":35.89,"t":"2026-10-15T14:30:00Z","v":16528,"vw":36.031669},{"c":35.84,"h":36.37,"l":35.84,"n":332,"o":36.22,"t":"2026-10-15T14:45:00Z","v":11844,"vw":36.123093},{"c":35.91,"h":36.05,"l":35.89,"n":368,"o":35.91,"t":"2026-10-15T15:00:00Z","v":13758,"vw":35.961275},{"c":35.96,"h":35.965,"l":35.77,"n":561,"o":35.95,"t":"2026-10-15T15:15:00Z","v":21793,"vw":35.902583},{"c":35.73,"h":36,"l":35.7258,"n":510,"o":36,"t":"2026-10-15T15:30:00Z","v":20840,"vw":35.835063},{"c":35.76,"h":35.87,"l":35.64,"n":521,"o":35.7,"t":"2026-10-15T15:45:00Z","v":18987,"vw":35.773875},{"c":35.63,"h":35.87,"l":35.63,"n":559,"o":35.75,"t":"2026-10-15T16:00:00Z","v":23376,"vw":35.784481},{"c":35.84,"h":35.86,"l":35.655,"n":435,"o":35.69,"t":"2026-10-15T16:15:00Z","v":19764,"vw":35.761596},{"c":35.81,"h":35.88,"l":35.79,"n":397,"o":35.87,"t":"2026-10-15T16:30:00Z","v":14089,"vw":35.842652},{"c":35.66,"h":35.84,"l":35.66,"n":522,"o":35.8,"t":"2026-10-15T16:45:00Z","v":27330,"vw":35.74741},{"c":35.61,"h":35.7,"l":35.575,"n":476,"o":35.67,"t":"2026-10-15T17:00:00Z","v":15989,"vw":35.640705},{"c":35.575,"h":35.7,"l":35.56,"n":346,"o":35.62,"t":"2026-10-15T17:15:00Z","v":10824,"vw":35.654381},{"c":35.51,"h":35.63,"l":35.47,"n":434,"o":35.55,"t":"2026-10-15T17:30:00Z","v":18151,"vw":35.549706},{"c":35.65,"h":35.69,"l":35.48,"n":518,"o":35.505,"t":"2026-10-15T17:45:00Z","v":20058,"vw":35.628818},{"c":35.46,"h":35.62,"l":35.46,"n":449,"o":35.62,"t":"2026-10-15T18:00:00Z","v":20141,"vw":35.550593},{"c":35.38,"h":35.5,"l":35.36,"n":494,"o":35.5,"t":"2026-10-15T18:15:00Z","v":18623,"vw":35.431138},{"c":35.38,"h":35.41,"l":35.35,"n":382,"o":35.35,"t":"2026-10-15T18:30:00Z","v":17851,"vw":35.385074},{"c":35.37,"h":35.45,"l":35.36,"n":551,"o":35.38,"t":"2026-10-15T18:45:00Z","v":19127,"vw":35.408892},{"c":35.485,"h":35.51,"l":35.375,"n":681,"o":35.39,"t":"2026-10-15T19:00:00Z","v":28584,"vw":35.455451},{"c":35.75,"h":35.77,"l":35.47,"n":671,"o":35.47,"t":"2026-10-15T19:15:00Z","v":28644,"vw":35.630538},{"c":35.78,"h":35.91,"l":35.75,"n":1267,"o":35.77,"t":"2026-10-15T19:30:00Z","v":51619,"vw":35.813958},{"c":35.61,"h":35.86,"l":35.57,"n":3196,"o":35.8,"t":"2026-10-15T19:45:00Z","v":179875,"vw":35.672447},{"c":35.63,"h":35.63,"l":35.63,"n":43,"o":35.63,"t":"2026-10-15T20:00:00Z","v":138718,"vw":35.63},{"c":35.76,"h":35.76,"l":35.6,"n":51,"o":35.61,"t":"2026-10-16T11:00:00Z","v":2788,"vw":35.618304},{"c":35.72,"h":35.72,"l":35.72,"n":9,"o":35.72,"t":"2026-10-16T11:30:00Z","v":1255,"vw":35.72},{"c":35.19,"h":35.65,"l":35.18,"n":166,"o":35.63,"t":"2026-10-16T13:30:00Z","v":15034,"vw":35.581772},{"c":34.87,"h":35.14,"l":34.87,"n":176,"o":35.13,"t":"2026-10-16T13:45:00Z","v":7648,"vw":35.028472},{"c":35.1,"h":35.31,"l":34.65,"n":1653,"o":34.87,"t":"2026-10-16T14:00:00Z","v":128063,"vw":35.12734},{"c":35.02,"h":35.21,"l":35.01,"n":233,"o":35.145,"t":"2026-10-16T14:15:00Z","v":7524,"vw":35.09038},{"c":34.97,"h":35.06,"l":34.95,"n":269,"o":34.98,"t":"2026-10-16T14:30:00Z","v":7952,"vw":34.985264},{"c":35.11,"h":35.13,"l":34.915,"n":256,"o":34.94,"t":"2026-10-16T14:45:00Z","v":10807,"vw":35.018723},{"c":35.115,"h":35.17,"l":34.94,"n":337,"o":35.11,"t":"2026-10-16T15:00:00Z","v":23569,"vw":35.096252},{"c":34.97,"h":35.15,"l":34.96,"n":257,"o":35.15,"t":"2026-10-16T15:15:00Z","v":8296,"vw":35.028213},{"c":34.93,"h":34.96,"l":34.66,"n":700,"o":34.94,"t":"2026-10-16T15:30:00Z","v":43638,"vw":34.850429},{"c":34.98,"h":35.04,"l":34.8,"n":383,"o":34.935,"t":"2026-10-16T15:45:00Z","v":17337,"vw":34.912382},{"c":34.87,"h":35.03,"l":34.765,"n":295,"o":34.97,"t":"2026-10-16T16:00:00Z","v":12234,"vw":34.843415},{"c":35.05,"h":35.065,"l":34.875,"n":464,"o":34.875,"t":"2026-10-16T16:15:00Z","v":18490,"vw":34.966039},{"c":35.09,"h":35.155,"l":34.995,"n":350,"o":35.065,"t":"2026-10-16T16:30:00Z","v":15132,"vw":35.073798},{"c":35.34,"h":35.37,"l":35.055,"n":517,"o":35.06,"t":"2026-10-16T16:45:00Z","v":21990,"vw":35.17414},{"c":35.17,"h":35.42,"l":35.17,"n":464,"o":35.35,"t":"2026-10-16T17:00:00Z","v":19956,"vw":35.35679},{"c":35.07,"h":35.24,"l":35.07,"n":384,"o":35.185,"t":"2026-10-16T17:15:00Z","v":19393,"vw":35.175934},{"c":35.18,"h":35.2,"l":35,"n":443,"o":35.1,"t":"2026-10-16T17:30:00Z","v":18358,"vw":35.11412},{"c":35,"h":35.31,"l":35,"n":456,"o":35.17,"t":"2026-10-16T17:45:00Z","v":19534,"vw":35.161405},{"c":34.72,"h":35.05,"l":34.72,"n":344,"o":34.99,"t":"2026-10-16T18:00:00Z","v":14161,"vw":34.954308},{"c":34.805,"h":34.92,"l":34.63,"n":536,"o":34.88,"t":"2026-10-16T18:15:00Z","v":19754,"vw":34.777177},{"c":34.88,"h":34.975,"l":34.795,"n":354,"o":34.795,"t":"2026-10-16T18:30:00Z","v":13823,"vw":34.889152},{"c":34.83,"h":34.895,"l":34.705,"n":640,"o":34.86,"t":"2026-10-16T18:45:00Z","v":30301,"vw":34.785183},{"c":34.735,"h":34.9,"l":34.64,"n":684,"o":34.79,"t":"2026-10-16T19:00:00Z","v":26535,"vw":34.779916},{"c":34.705,"h":34.82,"l":34.68,"n":666,"o":34.75,"t":"2026-10-16T19:15:00Z","v":23951,"vw":34.746514},{"c":34.46,"h":34.722,"l":34.4,"n":2071,"o":34.72,"t":"2026-10-16T19:30:00Z","v":96125,"vw":34.529452},{"c":34.62,"h":34.8012,"l":34.44,"n":4932,"o":34.46,"t":"2026-10-16T19:45:00Z","v":250996,"vw":34.63998},{"c":34.62,"h":34.62,"l":34.62,"n":36,"o":34.62,"t":"2026-10-16T20:00:00Z","v":208634,"vw":34.62},{"c":34.66,"h":34.71,"l":34.66,"n":23,"o":34.66,"t":"2026-10-19T11:00:00Z","v":1012,"vw":34.665556},{"c":34.83,"h":34.83,"l":34.8,"n":19,"o":34.8,"t":"2026-10-19T12:15:00Z","v":1007,"vw":34.82625},{"c":34.65,"h":34.65,"l":34.55,"n":10,"o":34.55,"t":"2026-10-19T13:15:00Z","v":579,"vw":34.609016},{"c":35.015,"h":35.26,"l":34.7325,"n":173,"o":34.86,"t":"2026-10-19T13:30:00Z","v":11859,"vw":34.92218},{"c":34.535,"h":35.032,"l":34.405,"n":150,"o":35.02,"t":"2026-10-19T13:45:00Z","v":6998,"vw":34.835525},{"c":34.47,"h":34.7,"l":34.38,"n":221,"o":34.38,"t":"2026-10-19T14:00:00Z","v":9022,"vw":34.567674},{"c":34.495,"h":34.7799,"l":34.405,"n":350,"o":34.55,"t":"2026-10-19T14:15:00Z","v":13955,"vw":34.537304},{"c":34.8199,"h":34.82,"l":34.11,"n":593,"o":34.43,"t":"2026-10-19T14:30:00Z","v":36254,"vw":34.634199},{"c":34.56,"h":34.7,"l":34.485,"n":372,"o":34.57,"t":"2026-10-19T14:45:00Z","v":12887,"vw":34.554504},{"c":34.575,"h":34.685,"l":34.52,"n":269,"o":34.525,"t":"2026-10-19T15:00:00Z","v":19150,"vw":34.62129},{"c":34.585,"h":34.63,"l":34.5464,"n":181,"o":34.625,"t":"2026-10-19T15:15:00Z","v":8329,"vw":34.597117},{"c":34.66,"h":34.69,"l":34.57,"n":319,"o":34.59,"t":"2026-10-19T15:30:00Z","v":27108,"vw":34.669349},{"c":34.645,"h":34.76,"l":34.54,"n":253,"o":34.72,"t":"2026-10-19T15:45:00Z","v":10769,"vw":34.625455},{"c":34.555,"h":34.58,"l":34.51,"n":167,"o":34.55,"t":"2026-10-19T16:00:00Z","v":7074,"vw":34.547689},{"c":34.52,"h":34.63,"l":34.49,"n":117,"o":34.49,"t":"2026-10-19T16:15:00Z","v":5101,"vw":34.543456},{"c":34.535,"h":34.72,"l":34.5,"n":236,"o":34.52,"t":"2026-10-19T16:30:00Z","v":7714,"vw":34.561247},{"c":34.585,"h":34.62,"l":34.51,"n":231,"o":34.62,"t":"2026-10-19T16:45:00Z","v":8923,"vw":34.54571},{"c":34.545,"h":34.585,"l":34.5,"n":301,"o":34.585,"t":"2026-10-19T17:00:00Z","v":10056,"vw":34.541216},{"c":34.595,"h":34.65,"l":34.54,"n":137,"o":34.545,"t":"2026-10-19T17:15:00Z","v":3661,"vw":34.584204},{"c":34.64,"h":34.64,"l":34.49,"n":468,"o":34.6,"t":"2026-10-19T17:30:00Z","v":25604,"vw":34.527498},{"c":34.62,"h":34.66,"l":34.54,"n":211,"o":34.635,"t":"2026-10-19T17:45:00Z","v":7943,"vw":34.591107},{"c":34.5475,"h":34.64,"l":34.52,"n":308,"o":34.64,"t":"2026-10-19T18:00:00Z","v":12592,"vw":34.595497},{"c":34.585,"h":34.63,"l":34.58,"n":120,"o":34.605,"t":"2026-10-19T18:15:00Z","v":3367,"vw":34.602273},{"c":34.625,"h":34.69,"l":34.59,"n":405,"o":34.62,"t":"2026-10-19T18:30:00Z","v":14361,"vw":34.649769},{"c":34.8575,"h":34.86,"l":34.6075,"n":434,"o":34.625,"t":"2026-10-19T18:45:00Z","v":16085,"vw":34.686728},{"c":34.82,"h":34.88,"l":34.7275,"n":469,"o":34.83,"t":"2026-10-19T19:00:00Z","v":17546,"vw":34.808392},{"c":34.945,"h":35.05,"l":34.835,"n":696,"o":34.85,"t":"2026-10-19T19:15:00Z","v":24720,"vw":34.907335},{"c":35.08,"h":35.14,"l":34.95,"n":1073,"o":34.995,"t":"2026-10-19T19:30:00Z","v":39080,"vw":35.063088},{"c":35.24,"h":35.25,"l":34.99,"n":3343,"o":35.08,"t":"2026-10-19T19:45:00Z","v":180026,"vw":35.143649},{"c":35.24,"h":35.24,"l":35.24,"n":36,"o":35.24,"t":"2026-10-19T20:00:00Z","v":162091,"vw":35.24},{"c":35.24,"h":35.24,"l":35.24,"n":1,"o":35.24,"t":"2026-10-19T20:15:00Z","v":47052,"vw":35.24},{"c":35.24,"h":35.3,"l":35.24,"n":38,"o":35.3,"t":"2026-10-20T12:15:00Z","v":2386,"vw":35.290619},{"c":35.26,"h":35.3,"l":35.2,"n":38,"o":35.3,"t":"2026-10-20T12:45:00Z","v":1946,"vw":35.245996},{"c":36.24,"h":36.65,"l":35.65,"n":258,"o":35.71,"t":"2026-10-20T13:30:00Z","v":13807,"vw":35.904475},{"c":36.53,"h":36.7,"l":36.24,"n":357,"o":36.24,"t":"2026-10-20T13:45:00Z","v":12285,"vw":36.514925},{"c":36.515,"h":36.65,"l":36.43,"n":451,"o":36.52,"t":"2026-10-20T14:00:00Z","v":15252,"vw":36.537789},{"c":36.64,"h":36.665,"l":36.5,"n":531,"o":36.6,"t":"2026-10-20T14:15:00Z","v":17779,"vw":36.621026},{"c":36.65,"h":36.84,"l":36.565,"n":928,"o":36.64,"t":"2026-10-20T14:30:00Z","v":108974,"vw":36.665579},{"c":36.67,"h":36.68,"l":36.525,"n":467,"o":36.64,"t":"2026-10-20T14:45:00Z","v":67751,"vw":36.642799},{"c":36.03,"h":36.605,"l":36,"n":405,"o":36.605,"t":"2026-10-20T15:00:00Z","v":13642,"vw":36.331024},{"c":36.14,"h":36.32,"l":36.14,"n":359,"o":36.18,"t":"2026-10-20T15:15:00Z","v":15293,"vw":36.204271},{"c":36.02,"h":36.08,"l":35.83,"n":177,"o":36.07,"t":"2026-10-20T15:30:00Z","v":11818,"vw":35.991754},{"c":36.01,"h":36.17,"l":36,"n":271,"o":36.035,"t":"2026-10-20T15:45:00Z","v":9266,"vw":36.068722},{"c":35.79,"h":35.9772,"l":35.79,"n":325,"o":35.96,"t":"2026-10-20T16:00:00Z","v":7532,"vw":35.920157},{"c":35.79,"h":35.79,"l":35.71,"n":204,"o":35.77,"t":"2026-10-20T16:15:00Z","v":7037,"vw":35.759311},{"c":35.775,"h":35.825,"l":35.74,"n":273,"o":35.8,"t":"2026-10-20T16:30:00Z","v":8357,"vw":35.781963},{"c":35.64,"h":35.8,"l":35.63,"n":338,"o":35.765,"t":"2026-10-20T16:45:00Z","v":9551,"vw":35.706628},{"c":36.22,"h":36.34,"l":35.5601,"n":733,"o":35.61,"t":"2026-10-20T17:00:00Z","v":59072,"vw":36.003304},{"c":36.03,"h":36.39,"l":36.03,"n":536,"o":36.335,"t":"2026-10-20T17:15:00Z","v":14606,"vw":36.288629},{"c":36.03,"h":36.135,"l":36.03,"n":335,"o":36.065,"t":"2026-10-20T17:30:00Z","v":6904,"vw":36.101228},{"c":36.28,"h":36.285,"l":35.99,"n":342,"o":36.1,"t":"2026-10-20T17:45:00Z","v":15898,"vw":36.108822},{"c":36.41,"h":36.41,"l":36.245,"n":380,"o":36.29,"t":"2026-10-20T18:00:00Z","v":13843,"vw":36.305341},{"c":36.37,"h":36.48,"l":36.305,"n":618,"o":36.38,"t":"2026-10-20T18:15:00Z","v":41977,"vw":36.372215},{"c":36.44,"h":36.46,"l":36.28,"n":705,"o":36.325,"t":"2026-10-20T18:30:00Z","v":38930,"vw":36.338917},{"c":36.28,"h":36.4799,"l":36.25,"n":755,"o":36.41,"t":"2026-10-20T18:45:00Z","v":35448,"vw":36.396812},{"c":36.47,"h":36.475,"l":36.2101,"n":435,"o":36.28,"t":"2026-10-20T19:00:00Z","v":13840,"vw":36.297767},{"c":36.42,"h":36.535,"l":36.39,"n":1239,"o":36.475,"t":"2026-10-20T19:15:00Z","v":66235,"vw":36.483739},{"c":36.2775,"h":36.44,"l":36.275,"n":837,"o":36.44,"t":"2026-10-20T19:30:00Z","v":21948,"vw":36.347525},{"c":36.14,"h":36.31,"l":36.11,"n":2998,"o":36.28,"t":"2026-10-20T19:45:00Z","v":151060,"vw":36.189461},{"c":36.17,"h":36.17,"l":36.17,"n":30,"o":36.17,"t":"2026-10-20T20:00:00Z","v":145448,"vw":36.17},{"c":36.88,"h":36.88,"l":36.88,"n":1,"o":36.88,"t":"2026-10-20T21:15:00Z","v":100,"vw":36.88},{"c":36.88,"h":36.88,"l":36.88,"n":2,"o":36.88,"t":"2026-10-20T23:00:00Z","v":250,"vw":36.88},{"c":36.25,"h":36.25,"l":35.95,"n":98,"o":36,"t":"2026-10-21T12:00:00Z","v":7753,"vw":36.069791},{"c":36,"h":36.2,"l":35.5003,"n":73,"o":36.2,"t":"2026-10-21T12:15:00Z","v":6277,"vw":36.106813},{"c":36.91,"h":37.2,"l":36.01,"n":380,"o":36.01,"t":"2026-10-21T13:30:00Z","v":27029,"vw":36.336985},{"c":36.93,"h":37.47,"l":36.87,"n":425,"o":36.945,"t":"2026-10-21T13:45:00Z","v":21319,"vw":37.149784},{"c":36.88,"h":37.01,"l":36.53,"n":618,"o":36.915,"t":"2026-10-21T14:00:00Z","v":21876,"vw":36.83262},{"c":36.625,"h":36.95,"l":36.61,"n":349,"o":36.91,"t":"2026-10-21T14:15:00Z","v":13392,"vw":36.742559},{"c":36.75,"h":36.835,"l":36.625,"n":353,"o":36.625,"t":"2026-10-21T14:30:00Z","v":14969,"vw":36.725391},{"c":36.61,"h":36.81,"l":36.59,"n":508,"o":36.73,"t":"2026-10-21T14:45:00Z","v":15926,"vw":36.697663},{"c":36.42,"h":36.56,"l":36.4,"n":312,"o":36.56,"t":"2026-10-21T15:00:00Z","v":10061,"vw":36.490383},{"c":36.51,"h":36.545,"l":36.4201,"n":397,"o":36.45,"t":"2026-10-21T15:15:00Z","v":15304,"vw":36.465157},{"c":36.36,"h":36.52,"l":36.27,"n":422,"o":36.52,"t":"2026-10-21T15:30:00Z","v":20573,"vw":36.450427},{"c":36.365,"h":36.42,"l":36.355,"n":167,"o":36.355,"t":"2026-10-21T15:45:00Z","v":6471,"vw":36.374008},{"c":36.485,"h":36.575,"l":36.32,"n":497,"o":36.43,"t":"2026-10-21T16:00:00Z","v":19832,"vw":36.461003},{"c":36.475,"h":36.53,"l":36.38,"n":288,"o":36.495,"t":"2026-10-21T16:15:00Z","v":11135,"vw":36.44449},{"c":36.54,"h":36.63,"l":36.5,"n":366,"o":36.505,"t":"2026-10-21T16:30:00Z","v":18162,"vw":36.549385},{"c":36.61,"h":36.77,"l":36.53,"n":521,"o":36.55,"t":"2026-10-21T16:45:00Z","v":23073,"vw":36.664035},{"c":36.55,"h":36.67,"l":36.5,"n":415,"o":36.67,"t":"2026-10-21T17:00:00Z","v":18154,"vw":36.551805},{"c":36.48,"h":36.52,"l":36.46,"n":326,"o":36.515,"t":"2026-10-21T17:15:00Z","v":14420,"vw":36.493882},{"c":36.53,"h":36.53,"l":36.45,"n":457,"o":36.47,"t":"2026-10-21T17:30:00Z","v":20519,"vw":36.487345},{"c":36.48,"h":36.505,"l":36.46,"n":314,"o":36.505,"t":"2026-10-21T17:45:00Z","v":13085,"vw":36.476468},{"c":36.58,"h":36.58,"l":36.47,"n":468,"o":36.5,"t":"2026-10-21T18:00:00Z","v":20323,"vw":36.515612},{"c":36.6,"h":36.67,"l":36.55,"n":389,"o":36.565,"t":"2026-10-21T18:15:00Z","v":14628,"vw":36.586056},{"c":36.375,"h":36.6,"l":36.275,"n":716,"o":36.58,"t":"2026-10-21T18:30:00Z","v":41520,"vw":36.380406},{"c":36.18,"h":36.415,"l":36.18,"n":1052,"o":36.38,"t":"2026-10-21T18:45:00Z","v":63374,"vw":36.315013},{"c":36.275,"h":36.3,"l":36,"n":1222,"o":36.13,"t":"2026-10-21T19:00:00Z","v":74161,"vw":36.151124},{"c":36.415,"h":36.44,"l":36.24,"n":935,"o":36.26,"t":"2026-10-21T19:15:00Z","v":49832,"vw":36.32376},{"c":36.49,"h":36.51,"l":36.415,"n":1143,"o":36.415,"t":"2026-10-21T19:30:00Z","v":62654,"vw":36.458006},{"c":36.49,"h":36.66,"l":36.38,"n":3800,"o":36.5,"t":"2026-10-21T19:45:00Z","v":240626,"vw":36.486664},{"c":36.48,"h":36.48,"l":36.48,"n":29,"o":36.48,"t":"2026-10-21T20:00:00Z","v":234056,"vw":36.48},{"c":36.2,"h":36.32,"l":36.15,"n":95,"o":36.32,"t":"2026-10-22T11:00:00Z","v":9207,"vw":36.23389},{"c":36.19,"h":36.19,"l":36.19,"n":6,"o":36.19,"t":"2026-10-22T11:30:00Z","v":744,"vw":36.19},{"c":36.28,"h":36.28,"l":36.28,"n":11,"o":36.28,"t":"2026-10-22T12:00:00Z","v":202,"vw":36.28},{"c":36.735,"h":36.94,"l":36.3,"n":222,"o":36.48,"t":"2026-10-22T13:30:00Z","v":15407,"vw":36.571491},{"c":37.01,"h":37.12,"l":36.71,"n":265,"o":36.84,"t":"2026-10-22T13:45:00Z","v":8619,"vw":36.84834},{"c":36.595,"h":36.89,"l":36.56,"n":265,"o":36.85,"t":"2026-10-22T14:00:00Z","v":12386,"vw":36.75146},{"c":36.655,"h":36.75,"l":36.51,"n":306,"o":36.68,"t":"2026-10-22T14:15:00Z","v":17320,"vw":36.634169},{"c":36.705,"h":36.765,"l":36.5,"n":719,"o":36.75,"t":"2026-10-22T14:30:00Z","v":54771,"vw":36.673474},{"c":36.78,"h":36.78,"l":36.63,"n":347,"o":36.69,"t":"2026-10-22T14:45:00Z","v":16490,"vw":36.705631},{"c":36.79,"h":36.79,"l":36.62,"n":534,"o":36.785,"t":"2026-10-22T15:00:00Z","v":31245,"vw":36.692173},{"c":37.085,"h":37.18,"l":36.7,"n":519,"o":36.7,"t":"2026-10-22T15:15:00Z","v":19042,"vw":37.036923},{"c":37.04,"h":37.205,"l":37,"n":439,"o":37.08,"t":"2026-10-22T15:30:00Z","v":18079,"vw":37.082336},{"c":37.17,"h":37.17,"l":36.93,"n":540,"o":36.99,"t":"2026-10-22T15:45:00Z","v":18354,"vw":37.029215},{"c":37.005,"h":37.29,"l":37.005,"n":567,"o":37.17,"t":"2026-10-22T16:00:00Z","v":20543,"vw":37.15783},{"c":36.955,"h":37.06,"l":36.93,"n":284,"o":37,"t":"2026-10-22T16:15:00Z","v":9406,"vw":36.991306},{"c":36.75,"h":36.955,"l":36.64,"n":748,"o":36.92,"t":"2026-10-22T16:30:00Z","v":37582,"vw":36.72413},{"c":36.74,"h":36.82,"l":36.59,"n":663,"o":36.715,"t":"2026-10-22T16:45:00Z","v":43567,"vw":36.677779},{"c":36.74,"h":36.78,"l":36.62,"n":610,"o":36.74,"t":"2026-10-22T17:00:00Z","v":29109,"vw":36.689899},{"c":36.69,"h":36.77,"l":36.66,"n":373,"o":36.695,"t":"2026-10-22T17:15:00Z","v":22624,"vw":36.703161},{"c":36.34,"h":36.7,"l":36.21,"n":507,"o":36.695,"t":"2026-10-22T17:30:00Z","v":69841,"vw":36.545281},{"c":36.5,"h":36.63,"l":36.35,"n":405,"o":36.35,"t":"2026-10-22T17:45:00Z","v":12879,"vw":36.475328},{"c":36.57,"h":36.61,"l":36.44,"n":462,"o":36.5,"t":"2026-10-22T18:00:00Z","v":22963,"vw":36.493236},{"c":36.595,"h":36.7,"l":36.5,"n":456,"o":36.57,"t":"2026-10-22T18:15:00Z","v":12357,"vw":36.604139},{"c":36.645,"h":36.68,"l":36.555,"n":407,"o":36.56,"t":"2026-10-22T18:30:00Z","v":11689,"vw":36.61728},{"c":36.435,"h":36.72,"l":36.41,"n":789,"o":36.67,"t":"2026-10-22T18:45:00Z","v":70939,"vw":36.66208},{"c":36.42,"h":36.48,"l":36.36,"n":560,"o":36.435,"t":"2026-10-22T19:00:00Z","v":18414,"vw":36.409808},{"c":36.565,"h":36.66,"l":36.38,"n":722,"o":36.39,"t":"2026-10-22T19:15:00Z","v":25430,"vw":36.539492},{"c":36.515,"h":36.555,"l":36.365,"n":789,"o":36.55,"t":"2026-10-22T19:30:00Z","v":33187,"vw":36.446295},{"c":36.7,"h":36.715,"l":36.46,"n":2350,"o":36.56,"t":"2026-10-22T19:45:00Z","v":129803,"vw":36.619027},{"c":36.68,"h":36.68,"l":36.68,"n":31,"o":36.68,"t":"2026-10-22T20:00:00Z","v":141711,"vw":36.68}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9244528776771381,"strike":60.73773381383693,"iv":1.391205060434453,"gamma":0.016673159074983384,"theta":-0.056759084556880036,"vega":0.023764835223138662,"rho":0.00354920858311647,"breakevenPct":68.10846971514195},{"delta":0.2,"premium":1.1415647687714725,"strike":51.43293848122261,"iv":1.1553254586714954,"gamma":0.023628827120924994,"theta":-0.05766109100672402,"vega":0.02882130383393705,"rho":0.0047900570431924664,"breakevenPct":43.3328878135062},{"delta":0.25,"premium":1.3570422535211266,"strike":46.690140845070424,"iv":1.0142760563380282,"gamma":0.030459154929577462,"theta":-0.05773380281690141,"vega":0.0327112676056338,"rho":0.0060482372084167315,"breakevenPct":30.99013930913727},{"delta":0.3,"premium":1.6298733286418015,"strike":44.00070372976777,"iv":0.9425928219563687,"gamma":0.035378606615059816,"theta":-0.05851942294159043,"vega":0.035499155524278674,"rho":0.0072700498207689075,"breakevenPct":24.40179132608935},{"delta":0.35,"premium":1.9465517241379309,"strike":42.241379310344826,"iv":0.9105379310344828,"gamma":0.038862068965517235,"theta":-0.05996206896551724,"vega":0.037610344827586205,"rho":0.008461803069330894,"breakevenPct":20.46873237318092},{"delta":0.4,"premium":2.2632301196340605,"strike":40.48205489092189,"iv":0.8784830401125968,"gamma":0.04234553131597466,"theta":-0.061404714989444054,"vega":0.039721534130893736,"rho":0.009653556317892881,"breakevenPct":16.535673420272484},{"delta":0.45,"premium":2.7055503731343284,"strike":39.153451492537314,"iv":0.8693783115671642,"gamma":0.04311375932835821,"theta":-0.061579897388059704,"vega":0.04009682835820896,"rho":0.010756307049906745,"breakevenPct":14.119416209573727},{"delta":0.5,"premium":3.1952891791044777,"strike":37.98740671641791,"iv":0.8689352145522389,"gamma":0.04285722947761194,"theta":-0.061276725746268655,"vega":0.0398169776119403,"rho":0.011825467300468564,"breakevenPct":12.275615854750246},{"delta":0.55,"premium":3.6850279850746275,"strike":36.82136194029851,"iv":0.8684921175373135,"gamma":0.04260069962686567,"theta":-0.06097355410447761,"vega":0.039537126865671644,"rho":0.012894627551030385,"breakevenPct":10.431815499926762},{"delta":0.6,"premium":4.174766791044776,"strike":35.6553171641791,"iv":0.8680490205223881,"gamma":0.042344169776119406,"theta":-0.060670382462686565,"vega":0.03925727611940299,"rho":0.0139637878015922,"breakevenPct":8.588015145103281},{"delta":0.65,"premium":4.918923611111112,"strike":34.36631944444444,"iv":0.8891550347222222,"gamma":0.04015954861111111,"theta":-0.05966354166666667,"vega":0.037807291666666666,"rho":0.014837714717564995,"breakevenPct":7.102625560402283},{"delta":0.7,"premium":5.989525462962963,"strike":32.91956018518518,"iv":0.9379108217592592,"gamma":0.0355009837962963,"theta":-0.057753819444444444,"vega":0.03485590277777778,"rho":0.015461136761302554,"breakevenPct":6.0771146350821965},{"delta":0.75,"premium":7.060127314814816,"strike":31.472800925925924,"iv":0.9866666087962963,"gamma":0.030842418981481476,"theta":-0.05584409722222222,"vega":0.03190451388888889,"rho":0.016084558805040113,"breakevenPct":5.051603709762105},{"delta":0.8,"premium":8.130729166666669,"strike":30.026041666666664,"iv":1.0354223958333335,"gamma":0.02618385416666666,"theta":-0.053934375,"vega":0.028953124999999993,"rho":0.016707980848777674,"breakevenPct":4.026092784442016},{"delta":0.85,"premium":9.531601731601732,"strike":28.228715728715727,"iv":1.012777344877345,"gamma":0.021104978354978356,"theta":-0.04298888888888889,"vega":0.0230547619047619,"rho":0.017064506263303473,"breakevenPct":2.945249346557957},{"delta":0.9,"premium":10.93852813852814,"strike":26.424963924963922,"iv":0.9888235209235209,"gamma":0.016018398268398265,"theta":-0.03187777777777777,"vega":0.017102380952380945,"rho":0.017416139478923152,"breakevenPct":1.8633916670994028}],"put":[{"delta":0.1,"premium":0.6585612305265542,"strike":25.451682327170563,"iv":1.1602070514598282,"gamma":0.014535931563711994,"theta":-0.035190132963619086,"vega":0.017815023832765384,"rho":-0.0034702209704759726,"breakevenPct":32.40697629050161},{"delta":0.15,"premium":1.0588651170505532,"strike":27.615487119192178,"iv":1.1214310992905474,"gamma":0.01975194889781666,"theta":-0.043995968851526276,"vega":0.02332643019205873,"rho":-0.005239070871666397,"breakevenPct":27.59917665719295},{"delta":0.2,"premium":1.4591690035745521,"strike":29.779291911213797,"iv":1.0826551471212666,"gamma":0.024967966231921324,"theta":-0.05280180473943347,"vega":0.02883783655135208,"rho":-0.007007920772856823,"breakevenPct":22.791377023884287},{"delta":0.25,"premium":1.9042060212514758,"strike":31.325265643447462,"iv":1.04742373081464,"gamma":0.02886617473435655,"theta":-0.056191499409681225,"vega":0.031997520661157026,"rho":-0.008823740688802716,"breakevenPct":19.789913788996763},{"delta":0.3,"premium":2.354324085005903,"strike":32.80106257378985,"iv":1.0125949232585596,"gamma":0.032614698937426204,"theta":-0.05896599763872491,"vega":0.0348900826446281,"rho":-0.01064489572891905,"breakevenPct":16.99362462163592},{"delta":0.35,"premium":2.80444214876033,"strike":34.27685950413223,"iv":0.9777661157024794,"gamma":0.036363223140495865,"theta":-0.0617404958677686,"vega":0.037782644628099174,"rho":-0.012466050769035385,"breakevenPct":14.197335454275077},{"delta":0.4,"premium":3.3390243902439027,"strike":35.609756097560975,"iv":0.9512487804878048,"gamma":0.038748780487804876,"theta":-0.0625390243902439,"vega":0.039334146341463413,"rho":-0.014350685718593737,"breakevenPct":12.020905923344944},{"delta":0.45,"premium":3.954758488761358,"strike":36.805356288857006,"iv":0.9327169775227164,"gamma":0.039824820659971304,"theta":-0.06143907221425156,"vega":0.039597178383548544,"rho":-0.016296311169380687,"breakevenPct":10.440027807809027},{"delta":0.5,"premium":4.570492587278814,"strike":38.000956480153036,"iv":0.9141851745576279,"gamma":0.04090086083213773,"theta":-0.06033912003825921,"vega":0.03986021042563367,"rho":-0.01824193662016764,"breakevenPct":8.85914969227311},{"delta":0.55,"premium":5.18622668579627,"strike":39.196556671449066,"iv":0.8956533715925394,"gamma":0.041976901004304165,"theta":-0.05923916786226686,"vega":0.0401232424677188,"rho":-0.020187562070954592,"breakevenPct":7.278271576737194},{"delta":0.6,"premium":6.084787310742609,"strike":40.59120403749099,"iv":0.8947757750540735,"gamma":0.04156488824801731,"theta":-0.058050684931506856,"vega":0.0396378514780101,"rho":-0.022351487756017283,"breakevenPct":5.925799545397012},{"delta":0.65,"premium":7.5627974044700785,"strike":42.39365537130497,"iv":0.9300677721701514,"gamma":0.03810418168709445,"theta":-0.05668082191780822,"vega":0.03761910598413843,"rho":-0.02496266270154735,"breakevenPct":5.041281442652962},{"delta":0.7,"premium":9.040807498197545,"strike":44.19610670511896,"iv":0.9653597692862292,"gamma":0.034643475126171594,"theta":-0.05531095890410959,"vega":0.03560036049026677,"rho":-0.027573837647077413,"breakevenPct":4.156763339908915},{"delta":0.75,"premium":11.727881619937692,"strike":47.15732087227414,"iv":1.049357632398754,"gamma":0.029475700934579442,"theta":-0.054570560747663546,"vega":0.03271526479750779,"rho":-0.031134129875961192,"breakevenPct":3.4093804461928907},{"delta":0.8,"premium":15.241412742382275,"strike":50.93490304709142,"iv":1.1418803324099722,"gamma":0.023596814404432127,"theta":-0.051819667590027686,"vega":0.028809833795013843,"rho":-0.03534341971857582,"breakevenPct":2.6895029860710378},{"delta":0.85,"premium":18.357756232686977,"strike":54.39750692520775,"iv":1.1514371191135735,"gamma":0.01951094182825485,"theta":-0.042262880886426595,"vega":0.024031440443213297,"rho":-0.03924153166194406,"breakevenPct":1.7454997477623306},{"delta":0.9,"premium":22.68430306045802,"strike":59.06914307576131,"iv":1.158587205170455,"gamma":0.014613838934067556,"theta":-0.02940342304939812,"vega":0.0179924257370627,"rho":-0.04409414173552628,"breakevenPct":0.8046891622047581}]},"raw":{"call":[{"delta":0.15,"premium":0.9244528776771381,"strike":60.73773381383693,"iv":1.391205060434453,"gamma":0.016673159074983384,"theta":-0.056759084556880036,"vega":0.023764835223138662,"rho":0.00354920858311647,"breakevenPct":68.10846971514195},{"delta":0.2,"premium":1.1415647687714725,"strike":51.43293848122261,"iv":1.1553254586714954,"gamma":0.023628827120924994,"theta":-0.05766109100672402,"vega":0.02882130383393705,"rho":0.0047900570431924664,"breakevenPct":43.3328878135062},{"delta":0.25,"premium":1.3570422535211266,"strike":46.690140845070424,"iv":1.0142760563380282,"gamma":0.030459154929577462,"theta":-0.05773380281690141,"vega":0.0327112676056338,"rho":0.0060482372084167315,"breakevenPct":30.99013930913727},{"delta":0.3,"premium":1.6298733286418015,"strike":44.00070372976777,"iv":0.9425928219563687,"gamma":0.035378606615059816,"theta":-0.05851942294159043,"vega":0.035499155524278674,"rho":0.0072700498207689075,"breakevenPct":24.40179132608935},{"delta":0.35,"premium":1.9465517241379309,"strike":42.241379310344826,"iv":0.9105379310344828,"gamma":0.038862068965517235,"theta":-0.05996206896551724,"vega":0.037610344827586205,"rho":0.008461803069330894,"breakevenPct":20.46873237318092},{"delta":0.4,"premium":2.2632301196340605,"strike":40.48205489092189,"iv":0.8784830401125968,"gamma":0.04234553131597466,"theta":-0.061404714989444054,"vega":0.039721534130893736,"rho":0.009653556317892881,"breakevenPct":16.535673420272484},{"delta":0.45,"premium":2.7055503731343284,"strike":39.153451492537314,"iv":0.8693783115671642,"gamma":0.04311375932835821,"theta":-0.061579897388059704,"vega":0.04009682835820896,"rho":0.010756307049906745,"breakevenPct":14.119416209573727},{"delta":0.5,"premium":3.1952891791044777,"strike":37.98740671641791,"iv":0.8689352145522389,"gamma":0.04285722947761194,"theta":-0.061276725746268655,"vega":0.0398169776119403,"rho":0.011825467300468564,"breakevenPct":12.275615854750246},{"delta":0.55,"premium":3.6850279850746275,"strike":36.82136194029851,"iv":0.8684921175373135,"gamma":0.04260069962686567,"theta":-0.06097355410447761,"vega":0.039537126865671644,"rho":0.012894627551030385,"breakevenPct":10.431815499926762},{"delta":0.6,"premium":4.174766791044776,"strike":35.6553171641791,"iv":0.8680490205223881,"gamma":0.042344169776119406,"theta":-0.060670382462686565,"vega":0.03925727611940299,"rho":0.0139637878015922,"breakevenPct":8.588015145103281},{"delta":0.65,"premium":4.918923611111112,"strike":34.36631944444444,"iv":0.8891550347222222,"gamma":0.04015954861111111,"theta":-0.05966354166666667,"vega":0.037807291666666666,"rho":0.014837714717564995,"breakevenPct":7.102625560402283},{"delta":0.7,"premium":5.989525462962963,"strike":32.91956018518518,"iv":0.9379108217592592,"gamma":0.0355009837962963,"theta":-0.057753819444444444,"vega":0.03485590277777778,"rho":0.015461136761302554,"breakevenPct":6.0771146350821965},{"delta":0.75,"premium":7.060127314814816,"strike":31.472800925925924,"iv":0.9866666087962963,"gamma":0.030842418981481476,"theta":-0.05584409722222222,"vega":0.03190451388888889,"rho":0.016084558805040113,"breakevenPct":5.051603709762105},{"delta":0.8,"premium":8.130729166666669,"strike":30.026041666666664,"iv":1.0354223958333335,"gamma":0.02618385416666666,"theta":-0.053934375,"vega":0.028953124999999993,"rho":0.016707980848777674,"breakevenPct":4.026092784442016},{"delta":0.85,"premium":9.531601731601732,"strike":28.228715728715727,"iv":1.012777344877345,"gamma":0.021104978354978356,"theta":-0.04298888888888889,"vega":0.0230547619047619,"rho":0.017064506263303473,"breakevenPct":2.945249346557957},{"delta":0.9,"premium":10.93852813852814,"strike":26.424963924963922,"iv":0.9888235209235209,"gamma":0.016018398268398265,"theta":-0.03187777777777777,"vega":0.017102380952380945,"rho":0.017416139478923152,"breakevenPct":1.8633916670994028}],"put":[{"delta":0.1,"premium":0.6585612305265542,"strike":25.451682327170563,"iv":1.1602070514598282,"gamma":0.014535931563711994,"theta":-0.035190132963619086,"vega":0.017815023832765384,"rho":-0.0034702209704759726,"breakevenPct":32.40697629050161},{"delta":0.15,"premium":1.0588651170505532,"strike":27.615487119192178,"iv":1.1214310992905474,"gamma":0.01975194889781666,"theta":-0.043995968851526276,"vega":0.02332643019205873,"rho":-0.005239070871666397,"breakevenPct":27.59917665719295},{"delta":0.2,"premium":1.4591690035745521,"strike":29.779291911213797,"iv":1.0826551471212666,"gamma":0.024967966231921324,"theta":-0.05280180473943347,"vega":0.02883783655135208,"rho":-0.007007920772856823,"breakevenPct":22.791377023884287},{"delta":0.25,"premium":1.9042060212514758,"strike":31.325265643447462,"iv":1.04742373081464,"gamma":0.02886617473435655,"theta":-0.056191499409681225,"vega":0.031997520661157026,"rho":-0.008823740688802716,"breakevenPct":19.789913788996763},{"delta":0.3,"premium":2.354324085005903,"strike":32.80106257378985,"iv":1.0125949232585596,"gamma":0.032614698937426204,"theta":-0.05896599763872491,"vega":0.0348900826446281,"rho":-0.01064489572891905,"breakevenPct":16.99362462163592},{"delta":0.35,"premium":2.80444214876033,"strike":34.27685950413223,"iv":0.9777661157024794,"gamma":0.036363223140495865,"theta":-0.0617404958677686,"vega":0.037782644628099174,"rho":-0.012466050769035385,"breakevenPct":14.197335454275077},{"delta":0.4,"premium":3.3390243902439027,"strike":35.609756097560975,"iv":0.9512487804878048,"gamma":0.038748780487804876,"theta":-0.0625390243902439,"vega":0.039334146341463413,"rho":-0.014350685718593737,"breakevenPct":12.020905923344944},{"delta":0.45,"premium":3.954758488761358,"strike":36.805356288857006,"iv":0.9327169775227164,"gamma":0.039824820659971304,"theta":-0.06143907221425156,"vega":0.039597178383548544,"rho":-0.016296311169380687,"breakevenPct":10.440027807809027},{"delta":0.5,"premium":4.570492587278814,"strike":38.000956480153036,"iv":0.9141851745576279,"gamma":0.04090086083213773,"theta":-0.06033912003825921,"vega":0.03986021042563367,"rho":-0.01824193662016764,"breakevenPct":8.85914969227311},{"delta":0.55,"premium":5.18622668579627,"strike":39.196556671449066,"iv":0.8956533715925394,"gamma":0.041976901004304165,"theta":-0.05923916786226686,"vega":0.0401232424677188,"rho":-0.020187562070954592,"breakevenPct":7.278271576737194},{"delta":0.6,"premium":6.084787310742609,"strike":40.59120403749099,"iv":0.8947757750540735,"gamma":0.04156488824801731,"theta":-0.058050684931506856,"vega":0.0396378514780101,"rho":-0.022351487756017283,"breakevenPct":5.925799545397012},{"delta":0.65,"premium":7.5627974044700785,"strike":42.39365537130497,"iv":0.9300677721701514,"gamma":0.03810418168709445,"theta":-0.05668082191780822,"vega":0.03761910598413843,"rho":-0.02496266270154735,"breakevenPct":5.041281442652962},{"delta":0.7,"premium":9.040807498197545,"strike":44.19610670511896,"iv":0.9653597692862292,"gamma":0.034643475126171594,"theta":-0.05531095890410959,"vega":0.03560036049026677,"rho":-0.027573837647077413,"breakevenPct":4.156763339908915},{"delta":0.75,"premium":11.727881619937692,"strike":47.15732087227414,"iv":1.049357632398754,"gamma":0.029475700934579442,"theta":-0.054570560747663546,"vega":0.03271526479750779,"rho":-0.031134129875961192,"breakevenPct":3.4093804461928907},{"delta":0.8,"premium":15.241412742382275,"strike":50.93490304709142,"iv":1.1418803324099722,"gamma":0.023596814404432127,"theta":-0.051819667590027686,"vega":0.028809833795013843,"rho":-0.03534341971857582,"breakevenPct":2.6895029860710378},{"delta":0.85,"premium":18.357756232686977,"strike":54.39750692520775,"iv":1.1514371191135735,"gamma":0.01951094182825485,"theta":-0.042262880886426595,"vega":0.024031440443213297,"rho":-0.03924153166194406,"breakevenPct":1.7454997477623306},{"delta":0.9,"premium":22.68430306045802,"strike":59.06914307576131,"iv":1.158587205170455,"gamma":0.014613838934067556,"theta":-0.02940342304939812,"vega":0.0179924257370627,"rho":-0.04409414173552628,"breakevenPct":0.8046891622047581}]}},"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"}}