{"symbol":"AZTA","url":"https://intraalpha.com/companies/AZTA","capturedAt":"2026-10-22T12:26:19.585Z","state":"ready","quote":{"symbol":"AZTA","last_price":36.89,"prev_close":35.73,"regular_close":36.76,"change":1.16,"change_pct":3.2466,"regular_change":1.03,"regular_change_pct":2.8827,"extended_change":0.13,"extended_change_pct":0.3536,"bid":35.92,"ask":36.7,"bid_size":1100,"ask_size":5600,"volume":635760,"vwap":36.593858,"open":35.44,"high":37.1,"low":34.93,"close":36.76,"trade_count":10829,"last_trade_at":"2026-10-21T23:21:37.45724755Z","last_quote_at":"2026-10-22T12:17:14.677501755Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T08:26:16.071307007-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"AZTA","fetched_at":"2026-10-22T12:26:17.305088+00:00","name":"Azenta Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL INSTRUMENTS & SUPPLIES","country":"USA","description":"Azenta Inc. is a premier provider of sample management solutions and life science tools, dedicated to enhancing laboratory efficiencies within the biotechnology and pharmaceutical industries. The company excels in innovative automation and comprehensive biorepository services, facilitating faster drug discovery while ensuring adherence to stringent regulatory standards. With a forward-looking strategy that leverages advanced storage technologies and strategic partnerships, Azenta is uniquely positioned to seize growth opportunities in the expanding global life sciences market. Its commitment to pioneering scientific research through sophisticated innovations underscores its potential appeal to institutional investors seeking exposure in the dynamic life sciences sector.","fiscal_year_end":"September","latest_quarter":"2026-06-30","market_cap":1565274000,"ebitda":33006000,"pe_ratio":null,"peg_ratio":0.526,"book_value":34.51,"dividend_per_share":null,"dividend_yield":null,"eps":-2.47,"revenue_ttm":613807000,"gross_profit_ttm":270372000,"profit_margin":-0.2,"operating_margin_ttm":-0.0227,"return_on_assets_ttm":-0.0073,"return_on_equity_ttm":-0.0704,"quarterly_earnings_growth":87.78,"quarterly_revenue_growth":0.12,"analyst_target_price":39,"analyst_number":1,"beta":1.524,"fifty_two_week_high":46.41,"fifty_two_week_low":15.93,"fifty_day_ma":34.3,"two_hundred_day_ma":28.34,"shares_outstanding":43808400,"forward_pe":29.07,"price_to_sales":2.55,"price_to_book":0.99,"ev_to_revenue":1.992,"ev_to_ebitda":37.14},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T12:26:17.305088+00:00"},"optionObservedAt":"2026-10-21T19:55:05.764Z","bars":[{"c":37.45,"h":37.45,"l":37.45,"n":8,"o":37.45,"t":"2026-10-15T12:00:00Z","v":217,"vw":37.45},{"c":36.29,"h":36.95,"l":36.17,"n":134,"o":36.95,"t":"2026-10-15T13:30:00Z","v":16157,"vw":36.697555},{"c":36.445,"h":36.445,"l":36.02,"n":114,"o":36.29,"t":"2026-10-15T13:35:00Z","v":12385,"vw":36.290208},{"c":36.97,"h":36.97,"l":36.31,"n":205,"o":36.34,"t":"2026-10-15T13:40:00Z","v":15566,"vw":36.607559},{"c":36.39,"h":37,"l":36.39,"n":192,"o":36.84,"t":"2026-10-15T13:45:00Z","v":15583,"vw":36.734114},{"c":36.315,"h":36.78,"l":36.18,"n":259,"o":36.6,"t":"2026-10-15T13:50:00Z","v":25385,"vw":36.514976},{"c":35.243,"h":36.3478,"l":35.195,"n":934,"o":36.315,"t":"2026-10-15T13:55:00Z","v":237759,"vw":35.871498},{"c":35.91,"h":36.67,"l":35.23,"n":598,"o":35.32,"t":"2026-10-15T14:00:00Z","v":74079,"vw":35.567828},{"c":36.33,"h":36.33,"l":35.92,"n":114,"o":35.92,"t":"2026-10-15T14:05:00Z","v":9105,"vw":36.003476},{"c":35.97,"h":36.4999,"l":35.91,"n":347,"o":36.34,"t":"2026-10-15T14:10:00Z","v":21549,"vw":36.125466},{"c":36.255,"h":36.298,"l":36.03,"n":132,"o":36.03,"t":"2026-10-15T14:15:00Z","v":5069,"vw":36.118438},{"c":35.93,"h":36.31,"l":35.91,"n":186,"o":36.31,"t":"2026-10-15T14:20:00Z","v":5108,"vw":36.087686},{"c":35.87,"h":36.015,"l":35.86,"n":103,"o":35.92,"t":"2026-10-15T14:25:00Z","v":6857,"vw":35.888213},{"c":35.98,"h":36.025,"l":35.81,"n":273,"o":35.965,"t":"2026-10-15T14:30:00Z","v":7816,"vw":35.908834},{"c":35.96,"h":36.19,"l":35.96,"n":127,"o":35.985,"t":"2026-10-15T14:35:00Z","v":5478,"vw":36.039116},{"c":36.16,"h":36.185,"l":36.05,"n":175,"o":36.07,"t":"2026-10-15T14:40:00Z","v":5553,"vw":36.105732},{"c":36.195,"h":36.23,"l":36.07,"n":104,"o":36.17,"t":"2026-10-15T14:45:00Z","v":4528,"vw":36.171667},{"c":36.39,"h":36.41,"l":36.31,"n":129,"o":36.31,"t":"2026-10-15T14:50:00Z","v":3041,"vw":36.369615},{"c":36.51,"h":36.51,"l":36.42,"n":98,"o":36.42,"t":"2026-10-15T14:55:00Z","v":2351,"vw":36.456925},{"c":36.57,"h":36.58,"l":36.38,"n":222,"o":36.52,"t":"2026-10-15T15:00:00Z","v":9787,"vw":36.457634},{"c":36.56,"h":36.59,"l":36.46,"n":176,"o":36.55,"t":"2026-10-15T15:05:00Z","v":8908,"vw":36.524831},{"c":36.36,"h":36.66,"l":36.33,"n":120,"o":36.56,"t":"2026-10-15T15:10:00Z","v":4415,"vw":36.486439},{"c":36.3,"h":36.41,"l":36.3,"n":80,"o":36.41,"t":"2026-10-15T15:15:00Z","v":1634,"vw":36.337263},{"c":36.1575,"h":36.355,"l":36.1575,"n":208,"o":36.355,"t":"2026-10-15T15:20:00Z","v":6670,"vw":36.280184},{"c":36.225,"h":36.24,"l":36.19,"n":48,"o":36.19,"t":"2026-10-15T15:25:00Z","v":1351,"vw":36.22},{"c":36.17,"h":36.21,"l":36.14,"n":103,"o":36.21,"t":"2026-10-15T15:30:00Z","v":3435,"vw":36.191112},{"c":36.48,"h":36.48,"l":36.17,"n":144,"o":36.17,"t":"2026-10-15T15:35:00Z","v":6151,"vw":36.309784},{"c":36.46,"h":36.51,"l":36.46,"n":49,"o":36.46,"t":"2026-10-15T15:40:00Z","v":2424,"vw":36.487143},{"c":36.48,"h":36.48,"l":36.3544,"n":166,"o":36.46,"t":"2026-10-15T15:45:00Z","v":7548,"vw":36.41396},{"c":36.22,"h":36.6,"l":36.22,"n":197,"o":36.57,"t":"2026-10-15T15:50:00Z","v":9499,"vw":36.459552},{"c":36.4,"h":36.45,"l":36.24,"n":123,"o":36.31,"t":"2026-10-15T15:55:00Z","v":5358,"vw":36.378987},{"c":36.16,"h":36.5,"l":36.16,"n":166,"o":36.43,"t":"2026-10-15T16:00:00Z","v":4681,"vw":36.3734},{"c":36.525,"h":36.525,"l":36.21,"n":150,"o":36.21,"t":"2026-10-15T16:05:00Z","v":5460,"vw":36.258577},{"c":36.805,"h":36.855,"l":36.46,"n":277,"o":36.4733,"t":"2026-10-15T16:10:00Z","v":30348,"vw":36.727551},{"c":36.74,"h":36.835,"l":36.74,"n":79,"o":36.835,"t":"2026-10-15T16:15:00Z","v":5834,"vw":36.782918},{"c":36.68,"h":36.81,"l":36.68,"n":45,"o":36.81,"t":"2026-10-15T16:20:00Z","v":2760,"vw":36.71425},{"c":36.57,"h":36.67,"l":36.56,"n":90,"o":36.67,"t":"2026-10-15T16:25:00Z","v":3563,"vw":36.615476},{"c":36.62,"h":36.65,"l":36.545,"n":93,"o":36.555,"t":"2026-10-15T16:30:00Z","v":3334,"vw":36.599964},{"c":36.69,"h":36.71,"l":36.68,"n":81,"o":36.68,"t":"2026-10-15T16:35:00Z","v":3086,"vw":36.694276},{"c":36.44,"h":36.71,"l":36.44,"n":132,"o":36.69,"t":"2026-10-15T16:40:00Z","v":6656,"vw":36.635215},{"c":36.58,"h":36.6,"l":36.49,"n":48,"o":36.49,"t":"2026-10-15T16:45:00Z","v":1318,"vw":36.579091},{"c":36.55,"h":36.59,"l":36.55,"n":75,"o":36.59,"t":"2026-10-15T16:50:00Z","v":1979,"vw":36.577},{"c":36.595,"h":36.61,"l":36.54,"n":66,"o":36.54,"t":"2026-10-15T16:55:00Z","v":3862,"vw":36.591544},{"c":36.52,"h":36.6,"l":36.52,"n":158,"o":36.59,"t":"2026-10-15T17:00:00Z","v":6671,"vw":36.568481},{"c":36.64,"h":36.64,"l":36.56,"n":47,"o":36.57,"t":"2026-10-15T17:05:00Z","v":2052,"vw":36.598207},{"c":36.66,"h":36.665,"l":36.63,"n":86,"o":36.635,"t":"2026-10-15T17:10:00Z","v":1793,"vw":36.651129},{"c":36.58,"h":36.65,"l":36.56,"n":183,"o":36.65,"t":"2026-10-15T17:15:00Z","v":5859,"vw":36.600361},{"c":36.55,"h":36.64,"l":36.55,"n":109,"o":36.64,"t":"2026-10-15T17:20:00Z","v":3624,"vw":36.610734},{"c":36.595,"h":36.61,"l":36.595,"n":42,"o":36.595,"t":"2026-10-15T17:25:00Z","v":1106,"vw":36.602659},{"c":36.65,"h":36.72,"l":36.61,"n":200,"o":36.615,"t":"2026-10-15T17:30:00Z","v":8153,"vw":36.657507},{"c":36.44,"h":36.6,"l":36.4,"n":128,"o":36.6,"t":"2026-10-15T17:35:00Z","v":4354,"vw":36.544348},{"c":36.695,"h":36.71,"l":36.525,"n":131,"o":36.57,"t":"2026-10-15T17:40:00Z","v":4840,"vw":36.645132},{"c":36.67,"h":36.75,"l":36.67,"n":180,"o":36.72,"t":"2026-10-15T17:45:00Z","v":5415,"vw":36.719387},{"c":36.705,"h":36.8,"l":36.705,"n":224,"o":36.72,"t":"2026-10-15T17:50:00Z","v":7610,"vw":36.760159},{"c":36.56,"h":36.68,"l":36.56,"n":111,"o":36.68,"t":"2026-10-15T17:55:00Z","v":2661,"vw":36.618712},{"c":36.4725,"h":36.58,"l":36.45,"n":207,"o":36.57,"t":"2026-10-15T18:00:00Z","v":9146,"vw":36.521018},{"c":36.61,"h":36.61,"l":36.44,"n":156,"o":36.44,"t":"2026-10-15T18:05:00Z","v":7122,"vw":36.583935},{"c":36.52,"h":36.65,"l":36.51,"n":164,"o":36.64,"t":"2026-10-15T18:10:00Z","v":6392,"vw":36.56999},{"c":36.565,"h":36.63,"l":36.54,"n":205,"o":36.57,"t":"2026-10-15T18:15:00Z","v":7514,"vw":36.587603},{"c":36.61,"h":36.61,"l":36.53,"n":144,"o":36.565,"t":"2026-10-15T18:20:00Z","v":5142,"vw":36.566995},{"c":36.635,"h":36.64,"l":36.61,"n":140,"o":36.62,"t":"2026-10-15T18:25:00Z","v":4366,"vw":36.62785},{"c":36.795,"h":36.8,"l":36.62,"n":138,"o":36.62,"t":"2026-10-15T18:30:00Z","v":6156,"vw":36.723305},{"c":36.75,"h":36.8,"l":36.61,"n":305,"o":36.8,"t":"2026-10-15T18:35:00Z","v":14674,"vw":36.738346},{"c":36.735,"h":36.75,"l":36.69,"n":169,"o":36.745,"t":"2026-10-15T18:40:00Z","v":9272,"vw":36.732325},{"c":36.74,"h":36.8,"l":36.68,"n":358,"o":36.735,"t":"2026-10-15T18:45:00Z","v":19801,"vw":36.733454},{"c":36.73,"h":36.815,"l":36.73,"n":119,"o":36.815,"t":"2026-10-15T18:50:00Z","v":4167,"vw":36.752074},{"c":36.81,"h":36.87,"l":36.71,"n":245,"o":36.765,"t":"2026-10-15T18:55:00Z","v":12726,"vw":36.793297},{"c":36.9,"h":36.91,"l":36.85,"n":185,"o":36.88,"t":"2026-10-15T19:00:00Z","v":5888,"vw":36.887081},{"c":37.085,"h":37.09,"l":36.91,"n":231,"o":36.92,"t":"2026-10-15T19:05:00Z","v":10926,"vw":36.983438},{"c":36.905,"h":37.11,"l":36.87,"n":281,"o":37.085,"t":"2026-10-15T19:10:00Z","v":15128,"vw":37.019113},{"c":36.965,"h":36.98,"l":36.88,"n":102,"o":36.88,"t":"2026-10-15T19:15:00Z","v":2720,"vw":36.935714},{"c":36.92,"h":36.97,"l":36.88,"n":258,"o":36.93,"t":"2026-10-15T19:20:00Z","v":9482,"vw":36.922876},{"c":36.96,"h":36.96,"l":36.86,"n":223,"o":36.9,"t":"2026-10-15T19:25:00Z","v":7869,"vw":36.916327},{"c":36.95,"h":36.97,"l":36.93,"n":228,"o":36.96,"t":"2026-10-15T19:30:00Z","v":8617,"vw":36.947266},{"c":36.81,"h":36.95,"l":36.81,"n":353,"o":36.95,"t":"2026-10-15T19:35:00Z","v":16953,"vw":36.902026},{"c":36.735,"h":36.87,"l":36.735,"n":347,"o":36.8,"t":"2026-10-15T19:40:00Z","v":14410,"vw":36.827441},{"c":36.66,"h":36.825,"l":36.66,"n":399,"o":36.735,"t":"2026-10-15T19:45:00Z","v":22615,"vw":36.778804},{"c":36.69,"h":36.77,"l":36.6,"n":476,"o":36.6,"t":"2026-10-15T19:50:00Z","v":23421,"vw":36.696705},{"c":36.51,"h":36.68,"l":36.49,"n":1360,"o":36.68,"t":"2026-10-15T19:55:00Z","v":68324,"vw":36.55883},{"c":36.52,"h":36.52,"l":36.52,"n":47,"o":36.52,"t":"2026-10-15T20:00:00Z","v":103708,"vw":36.52},{"c":36.74,"h":36.74,"l":36.5,"n":24,"o":36.5,"t":"2026-10-16T11:00:00Z","v":2562,"vw":36.512937},{"c":36.62,"h":36.64,"l":36.62,"n":3,"o":36.64,"t":"2026-10-16T11:55:00Z","v":201,"vw":36.63},{"c":36.62,"h":36.62,"l":36.62,"n":8,"o":36.62,"t":"2026-10-16T12:00:00Z","v":215,"vw":36.62},{"c":36.7,"h":36.95,"l":36.7,"n":30,"o":36.71,"t":"2026-10-16T12:05:00Z","v":2301,"vw":36.720251},{"c":36.74,"h":37.368,"l":36.32,"n":108,"o":36.52,"t":"2026-10-16T13:30:00Z","v":12836,"vw":36.709539},{"c":36.84,"h":36.84,"l":36.74,"n":94,"o":36.77,"t":"2026-10-16T13:35:00Z","v":2700,"vw":36.795092},{"c":36.88,"h":36.92,"l":36.7175,"n":111,"o":36.77,"t":"2026-10-16T13:40:00Z","v":6325,"vw":36.819521},{"c":36.42,"h":36.88,"l":36.42,"n":218,"o":36.88,"t":"2026-10-16T13:45:00Z","v":6713,"vw":36.678972},{"c":36.1,"h":36.44,"l":36.1,"n":99,"o":36.43,"t":"2026-10-16T13:50:00Z","v":4620,"vw":36.310796},{"c":36.13,"h":36.18,"l":35.86,"n":181,"o":36.1,"t":"2026-10-16T13:55:00Z","v":14105,"vw":36.059762},{"c":35.96,"h":36.22,"l":35.94,"n":335,"o":36.125,"t":"2026-10-16T14:00:00Z","v":30734,"vw":36.044911},{"c":35.64,"h":36.06,"l":35.61,"n":254,"o":35.96,"t":"2026-10-16T14:05:00Z","v":19079,"vw":35.819981},{"c":35.74,"h":35.77,"l":35.49,"n":241,"o":35.64,"t":"2026-10-16T14:10:00Z","v":17844,"vw":35.612771},{"c":35.58,"h":35.85,"l":35.58,"n":273,"o":35.67,"t":"2026-10-16T14:15:00Z","v":18913,"vw":35.737618},{"c":36,"h":36.005,"l":35.58,"n":387,"o":35.58,"t":"2026-10-16T14:20:00Z","v":24362,"vw":35.744452},{"c":35.33,"h":35.97,"l":35.32,"n":231,"o":35.97,"t":"2026-10-16T14:25:00Z","v":13521,"vw":35.585417},{"c":35.28,"h":35.375,"l":35.27,"n":202,"o":35.33,"t":"2026-10-16T14:30:00Z","v":16204,"vw":35.316002},{"c":35.33,"h":35.41,"l":35.27,"n":226,"o":35.27,"t":"2026-10-16T14:35:00Z","v":12975,"vw":35.299129},{"c":35.505,"h":35.55,"l":35.29,"n":415,"o":35.3,"t":"2026-10-16T14:40:00Z","v":28979,"vw":35.42587},{"c":35.56,"h":35.59,"l":35.43,"n":149,"o":35.505,"t":"2026-10-16T14:45:00Z","v":5244,"vw":35.513428},{"c":35.6,"h":35.715,"l":35.575,"n":132,"o":35.575,"t":"2026-10-16T14:50:00Z","v":12943,"vw":35.653454},{"c":35.455,"h":35.61,"l":35.455,"n":81,"o":35.61,"t":"2026-10-16T14:55:00Z","v":3128,"vw":35.515362},{"c":35.24,"h":35.46,"l":35.24,"n":94,"o":35.46,"t":"2026-10-16T15:00:00Z","v":3518,"vw":35.352083},{"c":34.2,"h":35.25,"l":34.2,"n":368,"o":35.19,"t":"2026-10-16T15:05:00Z","v":23224,"vw":34.869696},{"c":34.22,"h":34.42,"l":34.12,"n":472,"o":34.22,"t":"2026-10-16T15:10:00Z","v":27043,"vw":34.255491},{"c":34.27,"h":34.36,"l":34.22,"n":143,"o":34.22,"t":"2026-10-16T15:15:00Z","v":7898,"vw":34.259393},{"c":34.23,"h":34.28,"l":34.12,"n":262,"o":34.28,"t":"2026-10-16T15:20:00Z","v":10714,"vw":34.19254},{"c":33.88,"h":34.18,"l":33.795,"n":455,"o":34.18,"t":"2026-10-16T15:25:00Z","v":25275,"vw":33.961472},{"c":33.81,"h":33.98,"l":33.79,"n":348,"o":33.83,"t":"2026-10-16T15:30:00Z","v":15801,"vw":33.861428},{"c":33.895,"h":34.03,"l":33.69,"n":489,"o":33.815,"t":"2026-10-16T15:35:00Z","v":26205,"vw":33.873419},{"c":33.81,"h":34.01,"l":33.76,"n":305,"o":33.9,"t":"2026-10-16T15:40:00Z","v":15098,"vw":33.899203},{"c":33.49,"h":33.72,"l":33.2,"n":419,"o":33.72,"t":"2026-10-16T15:45:00Z","v":37948,"vw":33.541251},{"c":33.45,"h":33.48,"l":33.28,"n":260,"o":33.45,"t":"2026-10-16T15:50:00Z","v":17016,"vw":33.402197},{"c":33.26,"h":33.455,"l":33.2,"n":406,"o":33.45,"t":"2026-10-16T15:55:00Z","v":32998,"vw":33.300943},{"c":33.395,"h":33.41,"l":33.26,"n":298,"o":33.26,"t":"2026-10-16T16:00:00Z","v":16489,"vw":33.336373},{"c":33.08,"h":33.4,"l":33.06,"n":366,"o":33.4,"t":"2026-10-16T16:05:00Z","v":22634,"vw":33.197456},{"c":33.44,"h":33.5,"l":33.03,"n":502,"o":33.07,"t":"2026-10-16T16:10:00Z","v":32253,"vw":33.178428},{"c":33.26,"h":33.43,"l":33.175,"n":185,"o":33.43,"t":"2026-10-16T16:15:00Z","v":11508,"vw":33.311874},{"c":33.275,"h":33.375,"l":33.19,"n":261,"o":33.26,"t":"2026-10-16T16:20:00Z","v":13731,"vw":33.288791},{"c":33.39,"h":33.4,"l":33.275,"n":142,"o":33.275,"t":"2026-10-16T16:25:00Z","v":5936,"vw":33.354962},{"c":33.26,"h":33.37,"l":33.22,"n":204,"o":33.37,"t":"2026-10-16T16:30:00Z","v":9546,"vw":33.296498},{"c":33.31,"h":33.345,"l":33.24,"n":163,"o":33.26,"t":"2026-10-16T16:35:00Z","v":8900,"vw":33.288835},{"c":33.46,"h":33.46,"l":33.28,"n":188,"o":33.35,"t":"2026-10-16T16:40:00Z","v":9332,"vw":33.36513},{"c":33.43,"h":33.5,"l":33.355,"n":198,"o":33.5,"t":"2026-10-16T16:45:00Z","v":8674,"vw":33.433457},{"c":33.75,"h":33.78,"l":33.39,"n":167,"o":33.43,"t":"2026-10-16T16:50:00Z","v":11098,"vw":33.580806},{"c":33.925,"h":33.925,"l":33.69,"n":105,"o":33.75,"t":"2026-10-16T16:55:00Z","v":5480,"vw":33.784833},{"c":33.735,"h":33.84,"l":33.69,"n":207,"o":33.84,"t":"2026-10-16T17:00:00Z","v":10621,"vw":33.776535},{"c":33.695,"h":33.71,"l":33.5,"n":206,"o":33.71,"t":"2026-10-16T17:05:00Z","v":17481,"vw":33.602997},{"c":33.72,"h":33.72,"l":33.7,"n":48,"o":33.7,"t":"2026-10-16T17:10:00Z","v":1418,"vw":33.709404},{"c":33.72,"h":33.77,"l":33.72,"n":34,"o":33.77,"t":"2026-10-16T17:15:00Z","v":842,"vw":33.74},{"c":33.71,"h":33.72,"l":33.68,"n":48,"o":33.72,"t":"2026-10-16T17:20:00Z","v":1026,"vw":33.703333},{"c":33.92,"h":33.945,"l":33.76,"n":174,"o":33.76,"t":"2026-10-16T17:25:00Z","v":11770,"vw":33.865001},{"c":34.065,"h":34.08,"l":34,"n":68,"o":34,"t":"2026-10-16T17:30:00Z","v":1863,"vw":34.04519},{"c":33.91,"h":34.05,"l":33.84,"n":230,"o":34.05,"t":"2026-10-16T17:35:00Z","v":13034,"vw":33.980054},{"c":34.065,"h":34.065,"l":33.98,"n":65,"o":33.98,"t":"2026-10-16T17:40:00Z","v":1975,"vw":34.029545},{"c":33.82,"h":33.95,"l":33.8,"n":117,"o":33.95,"t":"2026-10-16T17:45:00Z","v":5157,"vw":33.852699},{"c":33.78,"h":33.82,"l":33.67,"n":130,"o":33.82,"t":"2026-10-16T17:50:00Z","v":6405,"vw":33.753156},{"c":33.73,"h":33.8,"l":33.72,"n":53,"o":33.785,"t":"2026-10-16T17:55:00Z","v":1563,"vw":33.771786},{"c":33.69,"h":33.86,"l":33.65,"n":209,"o":33.73,"t":"2026-10-16T18:00:00Z","v":12116,"vw":33.76421},{"c":33.825,"h":33.91,"l":33.69,"n":222,"o":33.7,"t":"2026-10-16T18:05:00Z","v":13305,"vw":33.855695},{"c":33.92,"h":33.94,"l":33.83,"n":105,"o":33.83,"t":"2026-10-16T18:10:00Z","v":3537,"vw":33.897},{"c":33.79,"h":33.955,"l":33.79,"n":193,"o":33.92,"t":"2026-10-16T18:15:00Z","v":8689,"vw":33.859498},{"c":33.91,"h":33.91,"l":33.76,"n":130,"o":33.76,"t":"2026-10-16T18:20:00Z","v":5452,"vw":33.815727},{"c":33.795,"h":33.895,"l":33.75,"n":150,"o":33.89,"t":"2026-10-16T18:25:00Z","v":6709,"vw":33.82978},{"c":33.885,"h":33.885,"l":33.78,"n":135,"o":33.795,"t":"2026-10-16T18:30:00Z","v":6584,"vw":33.823506},{"c":34.04,"h":34.04,"l":33.93,"n":90,"o":33.93,"t":"2026-10-16T18:35:00Z","v":3512,"vw":33.985176},{"c":33.9,"h":34.03,"l":33.68,"n":478,"o":34.03,"t":"2026-10-16T18:40:00Z","v":23640,"vw":33.836659},{"c":33.945,"h":33.99,"l":33.91,"n":190,"o":33.91,"t":"2026-10-16T18:45:00Z","v":7297,"vw":33.945766},{"c":33.915,"h":33.92,"l":33.86,"n":143,"o":33.92,"t":"2026-10-16T18:50:00Z","v":4375,"vw":33.899982},{"c":33.8,"h":33.915,"l":33.77,"n":192,"o":33.915,"t":"2026-10-16T18:55:00Z","v":11594,"vw":33.831805},{"c":33.81,"h":33.82,"l":33.75,"n":160,"o":33.77,"t":"2026-10-16T19:00:00Z","v":6602,"vw":33.783077},{"c":33.82,"h":33.89,"l":33.78,"n":130,"o":33.84,"t":"2026-10-16T19:05:00Z","v":6083,"vw":33.806369},{"c":33.61,"h":33.81,"l":33.52,"n":269,"o":33.81,"t":"2026-10-16T19:10:00Z","v":16634,"vw":33.662962},{"c":33.53,"h":33.61,"l":33.52,"n":122,"o":33.61,"t":"2026-10-16T19:15:00Z","v":4276,"vw":33.565278},{"c":33.64,"h":33.67,"l":33.52,"n":207,"o":33.535,"t":"2026-10-16T19:20:00Z","v":7329,"vw":33.561606},{"c":33.89,"h":33.89,"l":33.67,"n":220,"o":33.67,"t":"2026-10-16T19:25:00Z","v":10192,"vw":33.780175},{"c":33.84,"h":33.93,"l":33.76,"n":452,"o":33.87,"t":"2026-10-16T19:30:00Z","v":24627,"vw":33.852851},{"c":33.89,"h":33.935,"l":33.82,"n":459,"o":33.84,"t":"2026-10-16T19:35:00Z","v":19019,"vw":33.880714},{"c":33.9,"h":33.98,"l":33.9,"n":329,"o":33.92,"t":"2026-10-16T19:40:00Z","v":13711,"vw":33.936971},{"c":34.2,"h":34.205,"l":33.9,"n":511,"o":33.91,"t":"2026-10-16T19:45:00Z","v":24238,"vw":34.030264},{"c":34.125,"h":34.26,"l":34.1,"n":613,"o":34.17,"t":"2026-10-16T19:50:00Z","v":34064,"vw":34.181582},{"c":34.11,"h":34.22,"l":34.03,"n":1430,"o":34.125,"t":"2026-10-16T19:55:00Z","v":75498,"vw":34.114664},{"c":34.09,"h":34.09,"l":34.09,"n":30,"o":34.09,"t":"2026-10-16T20:00:00Z","v":174206,"vw":34.09},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-16T20:15:00Z","v":400,"vw":34.77},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-10-16T21:00:00Z","v":281,"vw":33.78},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-16T22:50:00Z","v":100,"vw":33.68},{"c":35.085,"h":35.56,"l":34.1,"n":89,"o":34.55,"t":"2026-10-19T13:30:00Z","v":11358,"vw":34.820289},{"c":35.44,"h":35.48,"l":35.09,"n":87,"o":35.29,"t":"2026-10-19T13:35:00Z","v":6131,"vw":35.22071},{"c":35.045,"h":35.405,"l":34.945,"n":190,"o":35.405,"t":"2026-10-19T13:40:00Z","v":21690,"vw":35.222027},{"c":34.9,"h":35.1,"l":34.82,"n":152,"o":35.045,"t":"2026-10-19T13:45:00Z","v":8952,"vw":34.985974},{"c":34.7,"h":35,"l":34.7,"n":158,"o":34.895,"t":"2026-10-19T13:50:00Z","v":6637,"vw":34.893279},{"c":34.835,"h":34.84,"l":34.74,"n":86,"o":34.74,"t":"2026-10-19T13:55:00Z","v":2802,"vw":34.813052},{"c":34.81,"h":35,"l":34.81,"n":135,"o":34.89,"t":"2026-10-19T14:00:00Z","v":11211,"vw":34.903051},{"c":34.905,"h":34.92,"l":34.89,"n":75,"o":34.89,"t":"2026-10-19T14:05:00Z","v":1694,"vw":34.900315},{"c":35.145,"h":35.17,"l":34.97,"n":85,"o":34.98,"t":"2026-10-19T14:10:00Z","v":3575,"vw":35.055162},{"c":35.3,"h":35.305,"l":35.16,"n":83,"o":35.16,"t":"2026-10-19T14:15:00Z","v":9970,"vw":35.259452},{"c":35.28,"h":35.28,"l":35.1925,"n":48,"o":35.25,"t":"2026-10-19T14:20:00Z","v":3207,"vw":35.216825},{"c":35.33,"h":35.33,"l":35.19,"n":138,"o":35.24,"t":"2026-10-19T14:25:00Z","v":9835,"vw":35.241305},{"c":35.145,"h":35.325,"l":35.145,"n":140,"o":35.325,"t":"2026-10-19T14:30:00Z","v":8420,"vw":35.236891},{"c":35.255,"h":35.255,"l":35.16,"n":65,"o":35.16,"t":"2026-10-19T14:35:00Z","v":1981,"vw":35.225961},{"c":35.29,"h":35.29,"l":35.25,"n":72,"o":35.255,"t":"2026-10-19T14:40:00Z","v":1177,"vw":35.263571},{"c":35.02,"h":35.33,"l":35.02,"n":213,"o":35.29,"t":"2026-10-19T14:45:00Z","v":19255,"vw":35.210277},{"c":34.94,"h":35.1,"l":34.94,"n":229,"o":35.02,"t":"2026-10-19T14:50:00Z","v":15591,"vw":35.009945},{"c":34.985,"h":34.985,"l":34.97,"n":44,"o":34.975,"t":"2026-10-19T14:55:00Z","v":1163,"vw":34.976766},{"c":35.01,"h":35.09,"l":34.98,"n":107,"o":34.98,"t":"2026-10-19T15:00:00Z","v":5772,"vw":35.035892},{"c":35.065,"h":35.07,"l":35.06,"n":66,"o":35.07,"t":"2026-10-19T15:05:00Z","v":1136,"vw":35.06625},{"c":35.085,"h":35.215,"l":35.02,"n":172,"o":35.12,"t":"2026-10-19T15:10:00Z","v":10526,"vw":35.142081},{"c":35.05,"h":35.23,"l":35.05,"n":124,"o":35.085,"t":"2026-10-19T15:15:00Z","v":6572,"vw":35.123239},{"c":35.055,"h":35.075,"l":35.055,"n":31,"o":35.075,"t":"2026-10-19T15:20:00Z","v":591,"vw":35.062968},{"c":35.15,"h":35.17,"l":34.99,"n":143,"o":35.045,"t":"2026-10-19T15:25:00Z","v":6146,"vw":35.048282},{"c":35.24,"h":35.24,"l":35.14,"n":109,"o":35.175,"t":"2026-10-19T15:30:00Z","v":7692,"vw":35.179955},{"c":35.36,"h":35.36,"l":35.255,"n":44,"o":35.255,"t":"2026-10-19T15:35:00Z","v":1405,"vw":35.324285},{"c":35.13,"h":35.36,"l":35.12,"n":172,"o":35.31,"t":"2026-10-19T15:40:00Z","v":11292,"vw":35.269792},{"c":35.055,"h":35.125,"l":35.03,"n":101,"o":35.125,"t":"2026-10-19T15:45:00Z","v":5012,"vw":35.051702},{"c":35.025,"h":35.13,"l":35,"n":139,"o":35.1,"t":"2026-10-19T15:50:00Z","v":5925,"vw":35.071571},{"c":35.035,"h":35.07,"l":34.99,"n":68,"o":35.07,"t":"2026-10-19T15:55:00Z","v":2923,"vw":35.031042},{"c":35.08,"h":35.08,"l":35.035,"n":49,"o":35.035,"t":"2026-10-19T16:00:00Z","v":830,"vw":35.0615},{"c":35.08,"h":35.08,"l":35.0275,"n":58,"o":35.07,"t":"2026-10-19T16:05:00Z","v":1288,"vw":35.053125},{"c":35.095,"h":35.2,"l":35.08,"n":131,"o":35.08,"t":"2026-10-19T16:10:00Z","v":8624,"vw":35.142267},{"c":35.04,"h":35.13,"l":35.04,"n":112,"o":35.12,"t":"2026-10-19T16:15:00Z","v":4883,"vw":35.059968},{"c":35.1,"h":35.1,"l":34.98,"n":90,"o":35.04,"t":"2026-10-19T16:20:00Z","v":2692,"vw":35.033125},{"c":35.14,"h":35.15,"l":35.06,"n":79,"o":35.15,"t":"2026-10-19T16:25:00Z","v":2741,"vw":35.118},{"c":35.165,"h":35.19,"l":35.13,"n":162,"o":35.16,"t":"2026-10-19T16:30:00Z","v":5996,"vw":35.155481},{"c":35.21,"h":35.22,"l":35.19,"n":70,"o":35.22,"t":"2026-10-19T16:35:00Z","v":1814,"vw":35.206793},{"c":35.26,"h":35.3,"l":35.25,"n":73,"o":35.25,"t":"2026-10-19T16:40:00Z","v":2317,"vw":35.280795},{"c":35.205,"h":35.295,"l":35.19,"n":176,"o":35.255,"t":"2026-10-19T16:45:00Z","v":8245,"vw":35.264156},{"c":35.25,"h":35.25,"l":35.21,"n":93,"o":35.21,"t":"2026-10-19T16:50:00Z","v":1887,"vw":35.242308},{"c":35.24,"h":35.27,"l":35.22,"n":90,"o":35.27,"t":"2026-10-19T16:55:00Z","v":5255,"vw":35.25171},{"c":35.28,"h":35.29,"l":35.225,"n":78,"o":35.225,"t":"2026-10-19T17:00:00Z","v":2053,"vw":35.260247},{"c":35.275,"h":35.38,"l":35.27,"n":101,"o":35.27,"t":"2026-10-19T17:05:00Z","v":6570,"vw":35.312798},{"c":35.295,"h":35.295,"l":35.295,"n":13,"o":35.295,"t":"2026-10-19T17:10:00Z","v":361,"vw":35.295},{"c":35.275,"h":35.28,"l":35.25,"n":88,"o":35.28,"t":"2026-10-19T17:15:00Z","v":5311,"vw":35.268802},{"c":35.31,"h":35.33,"l":35.29,"n":82,"o":35.31,"t":"2026-10-19T17:20:00Z","v":2328,"vw":35.306538},{"c":35.34,"h":35.39,"l":35.31,"n":141,"o":35.31,"t":"2026-10-19T17:25:00Z","v":3173,"vw":35.344},{"c":35.35,"h":35.38,"l":35.34,"n":129,"o":35.37,"t":"2026-10-19T17:30:00Z","v":6295,"vw":35.360195},{"c":35.265,"h":35.35,"l":35.265,"n":86,"o":35.35,"t":"2026-10-19T17:35:00Z","v":3501,"vw":35.321639},{"c":35.32,"h":35.34,"l":35.305,"n":47,"o":35.31,"t":"2026-10-19T17:40:00Z","v":1398,"vw":35.314484},{"c":35.315,"h":35.34,"l":35.3,"n":136,"o":35.34,"t":"2026-10-19T17:45:00Z","v":7030,"vw":35.310886},{"c":35.28,"h":35.305,"l":35.245,"n":176,"o":35.305,"t":"2026-10-19T17:50:00Z","v":5445,"vw":35.269228},{"c":35.275,"h":35.3,"l":35.25,"n":88,"o":35.265,"t":"2026-10-19T17:55:00Z","v":1771,"vw":35.274345},{"c":35.3,"h":35.31,"l":35.26,"n":196,"o":35.3,"t":"2026-10-19T18:00:00Z","v":7020,"vw":35.282494},{"c":35.24,"h":35.3,"l":35.24,"n":143,"o":35.3,"t":"2026-10-19T18:05:00Z","v":5471,"vw":35.276864},{"c":35.235,"h":35.235,"l":35.23,"n":90,"o":35.235,"t":"2026-10-19T18:10:00Z","v":1903,"vw":35.233557},{"c":35.255,"h":35.27,"l":35.21,"n":149,"o":35.21,"t":"2026-10-19T18:15:00Z","v":3650,"vw":35.251576},{"c":35.1064,"h":35.255,"l":35.1064,"n":218,"o":35.255,"t":"2026-10-19T18:20:00Z","v":10906,"vw":35.187863},{"c":35.03,"h":35.11,"l":35.025,"n":76,"o":35.11,"t":"2026-10-19T18:25:00Z","v":3247,"vw":35.079095},{"c":35.02,"h":35.07,"l":35.02,"n":146,"o":35.03,"t":"2026-10-19T18:30:00Z","v":6270,"vw":35.041333},{"c":34.98,"h":35.01,"l":34.955,"n":168,"o":35.01,"t":"2026-10-19T18:35:00Z","v":6369,"vw":34.98061},{"c":35.08,"h":35.08,"l":35.01,"n":103,"o":35.01,"t":"2026-10-19T18:40:00Z","v":3431,"vw":35.047284},{"c":35.09,"h":35.14,"l":35.09,"n":154,"o":35.1,"t":"2026-10-19T18:45:00Z","v":8523,"vw":35.113884},{"c":34.99,"h":35.1,"l":34.99,"n":150,"o":35.1,"t":"2026-10-19T18:50:00Z","v":5953,"vw":35.054527},{"c":35.03,"h":35.03,"l":34.99,"n":131,"o":34.99,"t":"2026-10-19T18:55:00Z","v":3624,"vw":35.009751},{"c":35.08,"h":35.08,"l":35.03,"n":153,"o":35.03,"t":"2026-10-19T19:00:00Z","v":4158,"vw":35.048972},{"c":35.07,"h":35.1,"l":35.05,"n":199,"o":35.055,"t":"2026-10-19T19:05:00Z","v":9687,"vw":35.068777},{"c":34.98,"h":35.065,"l":34.93,"n":264,"o":35.065,"t":"2026-10-19T19:10:00Z","v":10913,"vw":34.995717},{"c":34.985,"h":35.035,"l":34.97,"n":170,"o":34.98,"t":"2026-10-19T19:15:00Z","v":6827,"vw":35.003185},{"c":35,"h":35.01,"l":34.96,"n":186,"o":34.99,"t":"2026-10-19T19:20:00Z","v":6529,"vw":34.987835},{"c":34.995,"h":35.05,"l":34.985,"n":242,"o":34.99,"t":"2026-10-19T19:25:00Z","v":9727,"vw":35.006701},{"c":34.91,"h":35.04,"l":34.91,"n":334,"o":34.985,"t":"2026-10-19T19:30:00Z","v":10546,"vw":35.004737},{"c":34.91,"h":34.97,"l":34.91,"n":239,"o":34.9225,"t":"2026-10-19T19:35:00Z","v":7602,"vw":34.937426},{"c":34.81,"h":34.9,"l":34.795,"n":197,"o":34.9,"t":"2026-10-19T19:40:00Z","v":5533,"vw":34.859698},{"c":34.875,"h":34.89,"l":34.805,"n":386,"o":34.805,"t":"2026-10-19T19:45:00Z","v":10051,"vw":34.851646},{"c":34.78,"h":34.84,"l":34.69,"n":379,"o":34.84,"t":"2026-10-19T19:50:00Z","v":19156,"vw":34.75217},{"c":34.86,"h":34.9,"l":34.68,"n":1334,"o":34.73,"t":"2026-10-19T19:55:00Z","v":67228,"vw":34.818019},{"c":34.84,"h":34.84,"l":34.84,"n":30,"o":34.84,"t":"2026-10-19T20:00:00Z","v":162684,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-20T11:05:00Z","v":137,"vw":34.84},{"c":34.85,"h":34.85,"l":34.6,"n":14,"o":34.84,"t":"2026-10-20T12:00:00Z","v":803,"vw":34.781894},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-20T13:15:00Z","v":128,"vw":35.25},{"c":34.51,"h":35.215,"l":34.51,"n":120,"o":35.04,"t":"2026-10-20T13:30:00Z","v":11212,"vw":35.082459},{"c":35.29,"h":35.5562,"l":35.29,"n":37,"o":35.29,"t":"2026-10-20T13:35:00Z","v":1731,"vw":35.317163},{"c":35.19,"h":35.29,"l":35.19,"n":39,"o":35.29,"t":"2026-10-20T13:40:00Z","v":1232,"vw":35.2575},{"c":35.175,"h":35.51,"l":35.175,"n":21,"o":35.175,"t":"2026-10-20T13:45:00Z","v":980,"vw":35.230833},{"c":35.16,"h":35.23,"l":35.1,"n":73,"o":35.1,"t":"2026-10-20T13:50:00Z","v":4112,"vw":35.138491},{"c":35.44,"h":35.5,"l":35.21,"n":164,"o":35.21,"t":"2026-10-20T13:55:00Z","v":11718,"vw":35.365519},{"c":35.01,"h":35.49,"l":35.01,"n":100,"o":35.46,"t":"2026-10-20T14:00:00Z","v":6041,"vw":35.323373},{"c":35.1,"h":35.22,"l":34.98,"n":148,"o":35.055,"t":"2026-10-20T14:05:00Z","v":6489,"vw":35.134995},{"c":35.12,"h":35.19,"l":35.08,"n":63,"o":35.08,"t":"2026-10-20T14:10:00Z","v":4980,"vw":35.117314},{"c":35.39,"h":35.39,"l":35.14,"n":122,"o":35.23,"t":"2026-10-20T14:15:00Z","v":9832,"vw":35.183633},{"c":35.4,"h":35.45,"l":35.24,"n":38,"o":35.45,"t":"2026-10-20T14:20:00Z","v":11996,"vw":35.312448},{"c":35.65,"h":35.6547,"l":35.46,"n":134,"o":35.46,"t":"2026-10-20T14:25:00Z","v":9893,"vw":35.541237},{"c":35.9,"h":35.9,"l":35.73,"n":131,"o":35.75,"t":"2026-10-20T14:30:00Z","v":7196,"vw":35.808364},{"c":36.025,"h":36.025,"l":35.89,"n":78,"o":35.89,"t":"2026-10-20T14:35:00Z","v":11162,"vw":35.990665},{"c":35.815,"h":36.1,"l":35.815,"n":129,"o":36.025,"t":"2026-10-20T14:40:00Z","v":7348,"vw":35.982456},{"c":35.87,"h":35.97,"l":35.8,"n":146,"o":35.815,"t":"2026-10-20T14:45:00Z","v":7731,"vw":35.903991},{"c":35.7407,"h":35.955,"l":35.7185,"n":167,"o":35.82,"t":"2026-10-20T14:50:00Z","v":9221,"vw":35.82075},{"c":35.8,"h":35.835,"l":35.62,"n":83,"o":35.835,"t":"2026-10-20T14:55:00Z","v":3345,"vw":35.704222},{"c":35.94,"h":35.97,"l":35.83,"n":91,"o":35.83,"t":"2026-10-20T15:00:00Z","v":3028,"vw":35.912478},{"c":35.96,"h":36.005,"l":35.93,"n":84,"o":35.96,"t":"2026-10-20T15:05:00Z","v":3349,"vw":35.956407},{"c":35.77,"h":36.01,"l":35.705,"n":141,"o":36.01,"t":"2026-10-20T15:10:00Z","v":10185,"vw":35.883736},{"c":35.95,"h":35.99,"l":35.81,"n":148,"o":35.81,"t":"2026-10-20T15:15:00Z","v":5625,"vw":35.889324},{"c":35.88,"h":35.95,"l":35.83,"n":127,"o":35.95,"t":"2026-10-20T15:20:00Z","v":5781,"vw":35.90849},{"c":35.77,"h":35.86,"l":35.77,"n":74,"o":35.85,"t":"2026-10-20T15:25:00Z","v":3409,"vw":35.81331},{"c":35.69,"h":35.82,"l":35.6401,"n":77,"o":35.79,"t":"2026-10-20T15:30:00Z","v":4905,"vw":35.717215},{"c":35.775,"h":35.775,"l":35.73,"n":55,"o":35.73,"t":"2026-10-20T15:35:00Z","v":2480,"vw":35.750666},{"c":35.8766,"h":36.005,"l":35.83,"n":90,"o":35.84,"t":"2026-10-20T15:40:00Z","v":3701,"vw":35.943687},{"c":36.04,"h":36.06,"l":35.95,"n":105,"o":35.95,"t":"2026-10-20T15:45:00Z","v":3959,"vw":36.021572},{"c":35.995,"h":36.04,"l":35.985,"n":93,"o":36.04,"t":"2026-10-20T15:50:00Z","v":6067,"vw":36.019096},{"c":35.95,"h":35.99,"l":35.95,"n":67,"o":35.95,"t":"2026-10-20T15:55:00Z","v":2073,"vw":35.967857},{"c":35.975,"h":35.99,"l":35.9,"n":140,"o":35.955,"t":"2026-10-20T16:00:00Z","v":5871,"vw":35.938153},{"c":36.11,"h":36.11,"l":35.94,"n":86,"o":35.94,"t":"2026-10-20T16:05:00Z","v":3408,"vw":35.997361},{"c":36.1,"h":36.155,"l":36.02,"n":98,"o":36.14,"t":"2026-10-20T16:10:00Z","v":4844,"vw":36.071858},{"c":35.99,"h":36.105,"l":35.97,"n":82,"o":36.105,"t":"2026-10-20T16:15:00Z","v":2986,"vw":36.017103},{"c":36.04,"h":36.08,"l":35.985,"n":119,"o":35.985,"t":"2026-10-20T16:20:00Z","v":3493,"vw":36.044601},{"c":36.09,"h":36.0941,"l":36.06,"n":60,"o":36.06,"t":"2026-10-20T16:25:00Z","v":2217,"vw":36.08122},{"c":36.255,"h":36.255,"l":36.08,"n":188,"o":36.08,"t":"2026-10-20T16:30:00Z","v":6239,"vw":36.172705},{"c":36.36,"h":36.36,"l":36.25,"n":158,"o":36.29,"t":"2026-10-20T16:35:00Z","v":7234,"vw":36.280395},{"c":36.215,"h":36.355,"l":36.1629,"n":121,"o":36.355,"t":"2026-10-20T16:40:00Z","v":3801,"vw":36.232389},{"c":36.2,"h":36.215,"l":36.15,"n":88,"o":36.215,"t":"2026-10-20T16:45:00Z","v":2693,"vw":36.185214},{"c":36.06,"h":36.215,"l":36.06,"n":159,"o":36.2,"t":"2026-10-20T16:50:00Z","v":8974,"vw":36.164648},{"c":36.035,"h":36.08,"l":36.035,"n":95,"o":36.07,"t":"2026-10-20T16:55:00Z","v":3146,"vw":36.060603},{"c":36.025,"h":36.09,"l":35.98,"n":195,"o":36.03,"t":"2026-10-20T17:00:00Z","v":9723,"vw":36.020902},{"c":36.03,"h":36.08,"l":35.99,"n":108,"o":36,"t":"2026-10-20T17:05:00Z","v":4751,"vw":36.040429},{"c":36.08,"h":36.13,"l":36.05,"n":69,"o":36.07,"t":"2026-10-20T17:10:00Z","v":3479,"vw":36.096818},{"c":36.14,"h":36.14,"l":36.1,"n":81,"o":36.13,"t":"2026-10-20T17:15:00Z","v":2521,"vw":36.116667},{"c":36.19,"h":36.225,"l":36.101,"n":84,"o":36.2,"t":"2026-10-20T17:20:00Z","v":3594,"vw":36.170604},{"c":36.13,"h":36.13,"l":36.11,"n":60,"o":36.13,"t":"2026-10-20T17:25:00Z","v":2429,"vw":36.127077},{"c":36.19,"h":36.19,"l":36.13,"n":96,"o":36.13,"t":"2026-10-20T17:30:00Z","v":4806,"vw":36.167033},{"c":36.22,"h":36.28,"l":36.21,"n":58,"o":36.25,"t":"2026-10-20T17:35:00Z","v":2897,"vw":36.229009},{"c":36.1864,"h":36.1864,"l":36.1864,"n":11,"o":36.1864,"t":"2026-10-20T17:40:00Z","v":362,"vw":36.1864},{"c":36.215,"h":36.225,"l":36.18,"n":50,"o":36.225,"t":"2026-10-20T17:45:00Z","v":1351,"vw":36.213171},{"c":36.19,"h":36.26,"l":36.19,"n":92,"o":36.225,"t":"2026-10-20T17:50:00Z","v":3889,"vw":36.215332},{"c":36.13,"h":36.2,"l":36.065,"n":158,"o":36.195,"t":"2026-10-20T17:55:00Z","v":7911,"vw":36.124346},{"c":36.2,"h":36.225,"l":36.095,"n":194,"o":36.12,"t":"2026-10-20T18:00:00Z","v":7059,"vw":36.169948},{"c":36.14,"h":36.17,"l":36.13,"n":72,"o":36.16,"t":"2026-10-20T18:05:00Z","v":2815,"vw":36.153414},{"c":36.29,"h":36.3,"l":36.24,"n":74,"o":36.24,"t":"2026-10-20T18:10:00Z","v":2759,"vw":36.267704},{"c":36.41,"h":36.41,"l":36.315,"n":113,"o":36.315,"t":"2026-10-20T18:15:00Z","v":6583,"vw":36.387612},{"c":36.39,"h":36.39,"l":36.345,"n":142,"o":36.3731,"t":"2026-10-20T18:20:00Z","v":5715,"vw":36.367094},{"c":36.31,"h":36.34,"l":36.31,"n":49,"o":36.34,"t":"2026-10-20T18:25:00Z","v":1635,"vw":36.336739},{"c":36.28,"h":36.31,"l":36.225,"n":217,"o":36.3,"t":"2026-10-20T18:30:00Z","v":7530,"vw":36.273531},{"c":36.2622,"h":36.29,"l":36.24,"n":73,"o":36.29,"t":"2026-10-20T18:35:00Z","v":3239,"vw":36.263066},{"c":36.21,"h":36.26,"l":36.21,"n":70,"o":36.26,"t":"2026-10-20T18:40:00Z","v":2653,"vw":36.24033},{"c":36.25,"h":36.27,"l":36.16,"n":270,"o":36.22,"t":"2026-10-20T18:45:00Z","v":20741,"vw":36.215275},{"c":36.39,"h":36.39,"l":36.245,"n":136,"o":36.28,"t":"2026-10-20T18:50:00Z","v":4469,"vw":36.327295},{"c":36.35,"h":36.39,"l":36.35,"n":38,"o":36.39,"t":"2026-10-20T18:55:00Z","v":1549,"vw":36.373489},{"c":36.26,"h":36.39,"l":36.26,"n":135,"o":36.385,"t":"2026-10-20T19:00:00Z","v":7953,"vw":36.314829},{"c":36.25,"h":36.32,"l":36.25,"n":162,"o":36.29,"t":"2026-10-20T19:05:00Z","v":8209,"vw":36.281136},{"c":36.2,"h":36.25,"l":36.16,"n":146,"o":36.24,"t":"2026-10-20T19:10:00Z","v":8338,"vw":36.205239},{"c":36.2,"h":36.22,"l":36.17,"n":145,"o":36.2,"t":"2026-10-20T19:15:00Z","v":5144,"vw":36.192046},{"c":36.135,"h":36.195,"l":36.08,"n":279,"o":36.195,"t":"2026-10-20T19:20:00Z","v":14317,"vw":36.144971},{"c":36.195,"h":36.215,"l":36.145,"n":251,"o":36.18,"t":"2026-10-20T19:25:00Z","v":13686,"vw":36.195149},{"c":36.01,"h":36.195,"l":36.01,"n":309,"o":36.195,"t":"2026-10-20T19:30:00Z","v":13864,"vw":36.103866},{"c":35.91,"h":36.005,"l":35.835,"n":206,"o":36.005,"t":"2026-10-20T19:35:00Z","v":8233,"vw":35.903749},{"c":36.045,"h":36.09,"l":35.855,"n":229,"o":35.91,"t":"2026-10-20T19:40:00Z","v":8658,"vw":36.001977},{"c":36.11,"h":36.11,"l":35.99,"n":387,"o":36.08,"t":"2026-10-20T19:45:00Z","v":17495,"vw":36.043894},{"c":36.01,"h":36.17,"l":35.83,"n":614,"o":36.11,"t":"2026-10-20T19:50:00Z","v":45663,"vw":36.04522},{"c":35.73,"h":35.99,"l":35.73,"n":1489,"o":35.99,"t":"2026-10-20T19:55:00Z","v":91071,"vw":35.801526},{"c":36.25,"h":36.25,"l":35.73,"n":37,"o":35.73,"t":"2026-10-20T20:00:00Z","v":121246,"vw":35.730432},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-20T20:20:00Z","v":22535,"vw":35.73},{"c":35.78,"h":35.91,"l":34.93,"n":80,"o":35.44,"t":"2026-10-21T13:30:00Z","v":9075,"vw":35.445811},{"c":36.17,"h":36.205,"l":35.6,"n":39,"o":36.205,"t":"2026-10-21T13:35:00Z","v":1491,"vw":36.067212},{"c":36.65,"h":36.74,"l":35.72,"n":143,"o":36.12,"t":"2026-10-21T13:40:00Z","v":6299,"vw":36.450602},{"c":36.79,"h":37.1,"l":36.635,"n":143,"o":36.74,"t":"2026-10-21T13:45:00Z","v":10511,"vw":36.866431},{"c":36.86,"h":36.93,"l":36.85,"n":39,"o":36.9,"t":"2026-10-21T13:50:00Z","v":2884,"vw":36.867},{"c":36.72,"h":36.94,"l":36.72,"n":82,"o":36.77,"t":"2026-10-21T13:55:00Z","v":6968,"vw":36.785897},{"c":36.32,"h":36.84,"l":36.315,"n":96,"o":36.84,"t":"2026-10-21T14:00:00Z","v":6304,"vw":36.648226},{"c":36.03,"h":36.33,"l":35.99,"n":97,"o":36.33,"t":"2026-10-21T14:05:00Z","v":35797,"vw":36.186774},{"c":36.05,"h":36.06,"l":35.71,"n":195,"o":35.82,"t":"2026-10-21T14:10:00Z","v":5745,"vw":35.930897},{"c":35.8775,"h":36.2499,"l":35.8775,"n":96,"o":36.17,"t":"2026-10-21T14:15:00Z","v":3623,"vw":36.098905},{"c":36.03,"h":36.03,"l":35.95,"n":28,"o":36,"t":"2026-10-21T14:20:00Z","v":865,"vw":35.99902},{"c":35.97,"h":36.23,"l":35.97,"n":96,"o":36.11,"t":"2026-10-21T14:25:00Z","v":3457,"vw":36.089949},{"c":36.05,"h":36.06,"l":36.01,"n":81,"o":36.06,"t":"2026-10-21T14:30:00Z","v":2369,"vw":36.036},{"c":36.23,"h":36.23,"l":36.03,"n":64,"o":36.05,"t":"2026-10-21T14:35:00Z","v":2125,"vw":36.114851},{"c":36.085,"h":36.15,"l":36.085,"n":31,"o":36.15,"t":"2026-10-21T14:40:00Z","v":1258,"vw":36.129305},{"c":36.09,"h":36.14,"l":35.975,"n":60,"o":35.975,"t":"2026-10-21T14:45:00Z","v":2929,"vw":36.058839},{"c":36.335,"h":36.335,"l":36.16,"n":61,"o":36.18,"t":"2026-10-21T14:50:00Z","v":1391,"vw":36.216429},{"c":36.29,"h":36.385,"l":36.24,"n":84,"o":36.24,"t":"2026-10-21T14:55:00Z","v":3206,"vw":36.296921},{"c":36.16,"h":36.24,"l":36.16,"n":77,"o":36.24,"t":"2026-10-21T15:00:00Z","v":5941,"vw":36.209831},{"c":36.305,"h":36.32,"l":36.21,"n":72,"o":36.23,"t":"2026-10-21T15:05:00Z","v":1938,"vw":36.2575},{"c":36.35,"h":36.395,"l":36.35,"n":188,"o":36.35,"t":"2026-10-21T15:10:00Z","v":6097,"vw":36.367574},{"c":36.4,"h":36.47,"l":36.35,"n":61,"o":36.35,"t":"2026-10-21T15:15:00Z","v":2038,"vw":36.406667},{"c":36.52,"h":36.52,"l":36.47,"n":50,"o":36.48,"t":"2026-10-21T15:20:00Z","v":1211,"vw":36.500645},{"c":36.61,"h":36.67,"l":36.52,"n":84,"o":36.52,"t":"2026-10-21T15:25:00Z","v":3671,"vw":36.632911},{"c":36.59,"h":36.665,"l":36.51,"n":267,"o":36.65,"t":"2026-10-21T15:30:00Z","v":22751,"vw":36.579928},{"c":36.58,"h":36.68,"l":36.58,"n":62,"o":36.67,"t":"2026-10-21T15:35:00Z","v":2174,"vw":36.602261},{"c":36.53,"h":36.5915,"l":36.53,"n":63,"o":36.58,"t":"2026-10-21T15:40:00Z","v":1564,"vw":36.568782},{"c":36.44,"h":36.58,"l":36.44,"n":213,"o":36.58,"t":"2026-10-21T15:45:00Z","v":13724,"vw":36.520034},{"c":36.43,"h":36.435,"l":36.43,"n":34,"o":36.435,"t":"2026-10-21T15:50:00Z","v":691,"vw":36.433333},{"c":36.45,"h":36.49,"l":36.45,"n":94,"o":36.48,"t":"2026-10-21T15:55:00Z","v":3618,"vw":36.477793},{"c":36.51,"h":36.53,"l":36.4,"n":306,"o":36.475,"t":"2026-10-21T16:00:00Z","v":20566,"vw":36.451954},{"c":36.46,"h":36.5,"l":36.45,"n":89,"o":36.455,"t":"2026-10-21T16:05:00Z","v":2869,"vw":36.456799},{"c":36.5,"h":36.57,"l":36.46,"n":140,"o":36.47,"t":"2026-10-21T16:10:00Z","v":4947,"vw":36.51252},{"c":36.42,"h":36.52,"l":36.42,"n":79,"o":36.49,"t":"2026-10-21T16:15:00Z","v":2237,"vw":36.459},{"c":36.38,"h":36.405,"l":36.38,"n":45,"o":36.39,"t":"2026-10-21T16:20:00Z","v":1442,"vw":36.387},{"c":36.32,"h":36.37,"l":36.32,"n":94,"o":36.35,"t":"2026-10-21T16:25:00Z","v":3769,"vw":36.344578},{"c":36.49,"h":36.6,"l":36.375,"n":125,"o":36.375,"t":"2026-10-21T16:30:00Z","v":12160,"vw":36.405813},{"c":36.26,"h":36.49,"l":36.26,"n":69,"o":36.49,"t":"2026-10-21T16:35:00Z","v":2400,"vw":36.382701},{"c":36.365,"h":36.3875,"l":36.31,"n":216,"o":36.36,"t":"2026-10-21T16:40:00Z","v":7755,"vw":36.344096},{"c":36.445,"h":36.445,"l":36.3,"n":157,"o":36.32,"t":"2026-10-21T16:45:00Z","v":7739,"vw":36.3653},{"c":36.43,"h":36.49,"l":36.39,"n":103,"o":36.45,"t":"2026-10-21T16:50:00Z","v":5760,"vw":36.439689},{"c":36.42,"h":36.6025,"l":36.42,"n":134,"o":36.49,"t":"2026-10-21T16:55:00Z","v":5718,"vw":36.519547},{"c":36.415,"h":36.415,"l":36.31,"n":78,"o":36.36,"t":"2026-10-21T17:00:00Z","v":3312,"vw":36.368334},{"c":36.47,"h":36.47,"l":36.34,"n":73,"o":36.36,"t":"2026-10-21T17:05:00Z","v":3537,"vw":36.415},{"c":36.495,"h":36.545,"l":36.465,"n":130,"o":36.465,"t":"2026-10-21T17:10:00Z","v":4487,"vw":36.500585},{"c":36.52,"h":36.55,"l":36.4479,"n":77,"o":36.4479,"t":"2026-10-21T17:15:00Z","v":3420,"vw":36.518733},{"c":36.5,"h":36.51,"l":36.5,"n":44,"o":36.5,"t":"2026-10-21T17:20:00Z","v":1375,"vw":36.5025},{"c":36.57,"h":36.595,"l":36.53,"n":55,"o":36.53,"t":"2026-10-21T17:25:00Z","v":2936,"vw":36.56131},{"c":36.51,"h":36.575,"l":36.51,"n":89,"o":36.575,"t":"2026-10-21T17:30:00Z","v":4771,"vw":36.541858},{"c":36.57,"h":36.57,"l":36.54,"n":53,"o":36.545,"t":"2026-10-21T17:35:00Z","v":2899,"vw":36.550174},{"c":36.58,"h":36.605,"l":36.51,"n":160,"o":36.545,"t":"2026-10-21T17:40:00Z","v":8897,"vw":36.547314},{"c":36.56,"h":36.61,"l":36.55,"n":63,"o":36.56,"t":"2026-10-21T17:45:00Z","v":3065,"vw":36.569302},{"c":36.51,"h":36.53,"l":36.51,"n":41,"o":36.53,"t":"2026-10-21T17:50:00Z","v":1248,"vw":36.523333},{"c":36.52,"h":36.53,"l":36.47,"n":105,"o":36.51,"t":"2026-10-21T17:55:00Z","v":4798,"vw":36.504228},{"c":36.68,"h":36.68,"l":36.505,"n":84,"o":36.53,"t":"2026-10-21T18:00:00Z","v":2965,"vw":36.573451},{"c":36.75,"h":36.75,"l":36.73,"n":61,"o":36.73,"t":"2026-10-21T18:05:00Z","v":2640,"vw":36.748057},{"c":36.815,"h":36.845,"l":36.79,"n":66,"o":36.79,"t":"2026-10-21T18:10:00Z","v":3024,"vw":36.821866},{"c":36.775,"h":36.84,"l":36.76,"n":163,"o":36.815,"t":"2026-10-21T18:15:00Z","v":9561,"vw":36.802992},{"c":36.76,"h":36.81,"l":36.75,"n":122,"o":36.77,"t":"2026-10-21T18:20:00Z","v":5988,"vw":36.788782},{"c":36.8,"h":36.8,"l":36.72,"n":112,"o":36.76,"t":"2026-10-21T18:25:00Z","v":8728,"vw":36.764527},{"c":36.85,"h":36.89,"l":36.74,"n":88,"o":36.74,"t":"2026-10-21T18:30:00Z","v":5271,"vw":36.818465},{"c":36.88,"h":36.88,"l":36.78,"n":93,"o":36.845,"t":"2026-10-21T18:35:00Z","v":4244,"vw":36.819167},{"c":36.86,"h":36.9,"l":36.81,"n":96,"o":36.83,"t":"2026-10-21T18:40:00Z","v":4338,"vw":36.859655},{"c":36.84,"h":36.88,"l":36.83,"n":149,"o":36.88,"t":"2026-10-21T18:45:00Z","v":7728,"vw":36.856285},{"c":36.86,"h":36.86,"l":36.81,"n":82,"o":36.81,"t":"2026-10-21T18:50:00Z","v":3442,"vw":36.831728},{"c":36.76,"h":36.89,"l":36.76,"n":192,"o":36.88,"t":"2026-10-21T18:55:00Z","v":9117,"vw":36.839107},{"c":36.69,"h":36.82,"l":36.6,"n":233,"o":36.82,"t":"2026-10-21T19:00:00Z","v":9119,"vw":36.684878},{"c":36.67,"h":36.7,"l":36.66,"n":133,"o":36.66,"t":"2026-10-21T19:05:00Z","v":5334,"vw":36.684652},{"c":36.72,"h":36.72,"l":36.62,"n":131,"o":36.64,"t":"2026-10-21T19:10:00Z","v":5096,"vw":36.669718},{"c":36.79,"h":36.79,"l":36.74,"n":79,"o":36.74,"t":"2026-10-21T19:15:00Z","v":3315,"vw":36.763851},{"c":36.89,"h":36.89,"l":36.79,"n":203,"o":36.79,"t":"2026-10-21T19:20:00Z","v":8397,"vw":36.848888},{"c":36.915,"h":36.99,"l":36.88,"n":218,"o":36.895,"t":"2026-10-21T19:25:00Z","v":11402,"vw":36.936561},{"c":36.81,"h":36.91,"l":36.79,"n":183,"o":36.9,"t":"2026-10-21T19:30:00Z","v":9253,"vw":36.851478},{"c":36.84,"h":36.89,"l":36.78,"n":237,"o":36.815,"t":"2026-10-21T19:35:00Z","v":12653,"vw":36.842295},{"c":36.8,"h":36.83,"l":36.775,"n":154,"o":36.815,"t":"2026-10-21T19:40:00Z","v":6601,"vw":36.805},{"c":36.83,"h":36.85,"l":36.775,"n":206,"o":36.785,"t":"2026-10-21T19:45:00Z","v":9381,"vw":36.813737},{"c":36.83,"h":36.87,"l":36.78,"n":298,"o":36.83,"t":"2026-10-21T19:50:00Z","v":15285,"vw":36.822278},{"c":36.76,"h":36.85,"l":36.75,"n":1178,"o":36.85,"t":"2026-10-21T19:55:00Z","v":66245,"vw":36.783591},{"c":36.76,"h":36.76,"l":36.76,"n":41,"o":36.76,"t":"2026-10-21T20:00:00Z","v":98604,"vw":36.76},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-21T22:35:00Z","v":270,"vw":36.89},{"c":36.89,"h":36.89,"l":36.89,"n":3,"o":36.89,"t":"2026-10-21T23:20:00Z","v":305,"vw":36.89}],"history":[{"c":43.74,"h":43.91,"l":43.18,"n":6922,"o":43.86,"t":"2024-10-21T04:00:00Z","v":358301,"vw":43.54691},{"c":43.64,"h":43.965,"l":43.155,"n":9790,"o":43.4,"t":"2024-10-22T04:00:00Z","v":496252,"vw":43.586942},{"c":41.53,"h":43.55,"l":41.21,"n":11394,"o":43.55,"t":"2024-10-23T04:00:00Z","v":458945,"vw":41.81495},{"c":40.82,"h":41.8,"l":40.24,"n":11268,"o":41.8,"t":"2024-10-24T04:00:00Z","v":514925,"vw":40.819654},{"c":40.87,"h":41.48,"l":40.58,"n":8885,"o":40.99,"t":"2024-10-25T04:00:00Z","v":283060,"vw":40.9187},{"c":41.91,"h":42.34,"l":41.43,"n":10029,"o":41.45,"t":"2024-10-28T04:00:00Z","v":398816,"vw":41.932263},{"c":41.79,"h":42.49,"l":41.44,"n":8059,"o":41.81,"t":"2024-10-29T04:00:00Z","v":276428,"vw":41.820163},{"c":42.11,"h":42.92,"l":41.28,"n":9589,"o":41.36,"t":"2024-10-30T04:00:00Z","v":316367,"vw":42.293859},{"c":41.09,"h":42.07,"l":40.94,"n":8661,"o":41.86,"t":"2024-10-31T04:00:00Z","v":407058,"vw":41.234447},{"c":41.22,"h":42.39,"l":41.18,"n":11597,"o":41.62,"t":"2024-11-01T04:00:00Z","v":497990,"vw":41.399522},{"c":44.9,"h":45.44,"l":42.1,"n":15869,"o":42.42,"t":"2024-11-04T05:00:00Z","v":795959,"vw":44.601683},{"c":46.165,"h":46.2,"l":43.863,"n":13066,"o":44.11,"t":"2024-11-05T05:00:00Z","v":601489,"vw":45.579757},{"c":46.52,"h":48.47,"l":46.34,"n":12597,"o":48.13,"t":"2024-11-06T05:00:00Z","v":509800,"vw":46.808701},{"c":45.5,"h":47.41,"l":45.12,"n":10323,"o":46.76,"t":"2024-11-07T05:00:00Z","v":432600,"vw":45.695239},{"c":44.78,"h":45.85,"l":44.76,"n":8698,"o":45.47,"t":"2024-11-08T05:00:00Z","v":350959,"vw":45.060464},{"c":45.84,"h":46.36,"l":44.72,"n":11168,"o":45.27,"t":"2024-11-11T05:00:00Z","v":602150,"vw":45.844372},{"c":45.99,"h":47.12,"l":45.24,"n":15278,"o":45.24,"t":"2024-11-12T05:00:00Z","v":877171,"vw":46.123207},{"c":44.51,"h":50.81,"l":44.08,"n":19491,"o":47.86,"t":"2024-11-13T05:00:00Z","v":1193682,"vw":45.151058},{"c":42.625,"h":45.405,"l":41.94,"n":12390,"o":45.2,"t":"2024-11-14T05:00:00Z","v":770448,"vw":42.816525},{"c":41.51,"h":43.05,"l":41.34,"n":10132,"o":42.28,"t":"2024-11-15T05:00:00Z","v":525163,"vw":41.817314},{"c":40.37,"h":41.48,"l":38.82,"n":18224,"o":41.48,"t":"2024-11-18T05:00:00Z","v":1097046,"vw":39.92626},{"c":40.91,"h":40.95,"l":39.01,"n":11824,"o":39.97,"t":"2024-11-19T05:00:00Z","v":668527,"vw":40.530027},{"c":44.65,"h":46.01,"l":43.52,"n":27512,"o":44.43,"t":"2024-11-20T05:00:00Z","v":1942916,"vw":44.677783},{"c":45.53,"h":46.46,"l":44.415,"n":20343,"o":44.84,"t":"2024-11-21T05:00:00Z","v":1347001,"vw":45.663685},{"c":45.16,"h":46.44,"l":44.71,"n":23740,"o":45.47,"t":"2024-11-22T05:00:00Z","v":10017819,"vw":45.319368},{"c":45.58,"h":47.35,"l":45.31,"n":22692,"o":45.47,"t":"2024-11-25T05:00:00Z","v":1459101,"vw":46.031377},{"c":45.76,"h":46.41,"l":44.97,"n":15461,"o":45.25,"t":"2024-11-26T05:00:00Z","v":802511,"vw":45.783333},{"c":47.11,"h":47.49,"l":45.92,"n":15415,"o":45.92,"t":"2024-11-27T05:00:00Z","v":557643,"vw":46.937273},{"c":46.21,"h":47.545,"l":46.09,"n":7226,"o":47.22,"t":"2024-11-29T05:00:00Z","v":445381,"vw":46.479422},{"c":47.21,"h":47.28,"l":45.7267,"n":13769,"o":45.87,"t":"2024-12-02T05:00:00Z","v":655388,"vw":46.86064},{"c":46.97,"h":47.1,"l":45.33,"n":13197,"o":47.07,"t":"2024-12-03T05:00:00Z","v":585577,"vw":46.440402},{"c":46.93,"h":47.48,"l":46.09,"n":10499,"o":46.65,"t":"2024-12-04T05:00:00Z","v":589407,"vw":46.784258},{"c":45,"h":47.16,"l":44.66,"n":12699,"o":46.48,"t":"2024-12-05T05:00:00Z","v":784449,"vw":45.316498},{"c":45.59,"h":46.635,"l":44.83,"n":8079,"o":45.32,"t":"2024-12-06T05:00:00Z","v":352481,"vw":45.712222},{"c":46.84,"h":47.46,"l":45.58,"n":11448,"o":45.65,"t":"2024-12-09T05:00:00Z","v":478360,"vw":46.956968},{"c":46.36,"h":47.24,"l":45.79,"n":8981,"o":46.94,"t":"2024-12-10T05:00:00Z","v":326105,"vw":46.532513},{"c":45.91,"h":47.185,"l":45.715,"n":7947,"o":46.52,"t":"2024-12-11T05:00:00Z","v":347150,"vw":46.18389},{"c":45.94,"h":46.77,"l":44.1,"n":9900,"o":45.51,"t":"2024-12-12T05:00:00Z","v":385755,"vw":46.012454},{"c":44.93,"h":46.4,"l":44.44,"n":11370,"o":45.99,"t":"2024-12-13T05:00:00Z","v":561708,"vw":44.994049},{"c":44.49,"h":45.57,"l":44,"n":13377,"o":44.84,"t":"2024-12-16T05:00:00Z","v":610025,"vw":44.581605},{"c":46.31,"h":46.42,"l":43.97,"n":13476,"o":44.5,"t":"2024-12-17T05:00:00Z","v":761052,"vw":45.948272},{"c":49.65,"h":50.8,"l":47.41,"n":25119,"o":47.48,"t":"2024-12-18T05:00:00Z","v":1745494,"vw":49.636409},{"c":49.5,"h":50.06,"l":48.79,"n":24798,"o":49.37,"t":"2024-12-19T05:00:00Z","v":1249675,"vw":49.4352},{"c":50.43,"h":51.25,"l":49.27,"n":16120,"o":49.7,"t":"2024-12-20T05:00:00Z","v":2585548,"vw":50.432597},{"c":50.03,"h":51.005,"l":49.49,"n":13793,"o":50.6,"t":"2024-12-23T05:00:00Z","v":538269,"vw":50.021502},{"c":50.25,"h":50.89,"l":49.665,"n":5342,"o":49.99,"t":"2024-12-24T05:00:00Z","v":180947,"vw":50.246754},{"c":51.57,"h":51.79,"l":49.5,"n":9992,"o":50,"t":"2024-12-26T05:00:00Z","v":326083,"vw":51.195418},{"c":51.3,"h":52.1,"l":50.77,"n":7405,"o":51.56,"t":"2024-12-27T05:00:00Z","v":262923,"vw":51.189345},{"c":49.95,"h":50.78,"l":48.99,"n":9944,"o":50.67,"t":"2024-12-30T05:00:00Z","v":389599,"vw":50.08537},{"c":50,"h":51.5,"l":49.95,"n":8129,"o":50.33,"t":"2024-12-31T05:00:00Z","v":328221,"vw":50.258246},{"c":50.04,"h":51.455,"l":49.79,"n":8507,"o":50.43,"t":"2025-01-02T05:00:00Z","v":315742,"vw":50.224512},{"c":50.52,"h":50.639,"l":49.28,"n":11468,"o":50.12,"t":"2025-01-03T05:00:00Z","v":490845,"vw":50.241987},{"c":51.89,"h":53,"l":50.96,"n":12760,"o":50.96,"t":"2025-01-06T05:00:00Z","v":517047,"vw":52.10125},{"c":51.92,"h":53.79,"l":51.775,"n":9718,"o":51.96,"t":"2025-01-07T05:00:00Z","v":381734,"vw":52.057298},{"c":51.81,"h":52.23,"l":51,"n":9009,"o":51.72,"t":"2025-01-08T05:00:00Z","v":367546,"vw":51.825197},{"c":51.7,"h":52.56,"l":50,"n":12082,"o":51.18,"t":"2025-01-10T05:00:00Z","v":426915,"vw":51.488745},{"c":52.27,"h":52.51,"l":50.97,"n":10161,"o":51.41,"t":"2025-01-13T05:00:00Z","v":394478,"vw":52.044973},{"c":51.44,"h":53.47,"l":50.47,"n":9210,"o":52.22,"t":"2025-01-14T05:00:00Z","v":358106,"vw":51.517142},{"c":52.3,"h":53.0055,"l":51.445,"n":11132,"o":52.06,"t":"2025-01-15T05:00:00Z","v":359150,"vw":52.373601},{"c":53,"h":53.19,"l":50.7861,"n":8760,"o":52.09,"t":"2025-01-16T05:00:00Z","v":319590,"vw":52.634384},{"c":52.63,"h":53.39,"l":52.47,"n":9044,"o":53.39,"t":"2025-01-17T05:00:00Z","v":372100,"vw":52.719558},{"c":53.83,"h":54.13,"l":52.06,"n":10265,"o":53,"t":"2025-01-21T05:00:00Z","v":456870,"vw":53.360714},{"c":53.98,"h":54.77,"l":53.06,"n":8983,"o":53.83,"t":"2025-01-22T05:00:00Z","v":391331,"vw":54.178403},{"c":54.75,"h":54.95,"l":53.235,"n":10401,"o":53.94,"t":"2025-01-23T05:00:00Z","v":465399,"vw":54.230476},{"c":54.16,"h":54.97,"l":54.055,"n":7543,"o":54.59,"t":"2025-01-24T05:00:00Z","v":301888,"vw":54.327078},{"c":54.49,"h":54.69,"l":53.72,"n":10745,"o":53.75,"t":"2025-01-27T05:00:00Z","v":401787,"vw":54.364632},{"c":54.25,"h":55.26,"l":53.56,"n":9037,"o":54.55,"t":"2025-01-28T05:00:00Z","v":321538,"vw":54.39166},{"c":53.4,"h":54.15,"l":52.63,"n":9917,"o":54.15,"t":"2025-01-29T05:00:00Z","v":503738,"vw":53.358225},{"c":53.91,"h":55.37,"l":53.25,"n":10732,"o":53.9,"t":"2025-01-30T05:00:00Z","v":399181,"vw":54.20721},{"c":54.05,"h":54.59,"l":53.36,"n":15179,"o":53.36,"t":"2025-01-31T05:00:00Z","v":551267,"vw":53.97132},{"c":52.09,"h":53.175,"l":51.825,"n":13091,"o":52.98,"t":"2025-02-03T05:00:00Z","v":451449,"vw":52.42441},{"c":51.97,"h":52.43,"l":50.13,"n":17471,"o":51.89,"t":"2025-02-04T05:00:00Z","v":819411,"vw":51.311698},{"c":53.76,"h":53.885,"l":47.14,"n":16737,"o":51.97,"t":"2025-02-05T05:00:00Z","v":838101,"vw":52.217837},{"c":54.04,"h":55.635,"l":53.59,"n":11786,"o":54.38,"t":"2025-02-06T05:00:00Z","v":550601,"vw":54.254564},{"c":52.32,"h":54.2,"l":50,"n":14647,"o":53.92,"t":"2025-02-07T05:00:00Z","v":606258,"vw":51.67108},{"c":47.51,"h":52.62,"l":46.92,"n":22660,"o":52,"t":"2025-02-10T05:00:00Z","v":1125583,"vw":48.11416},{"c":45.86,"h":48.22,"l":45.025,"n":18928,"o":47.4,"t":"2025-02-11T05:00:00Z","v":768674,"vw":45.928447},{"c":45.32,"h":45.88,"l":44.38,"n":10640,"o":45.43,"t":"2025-02-12T05:00:00Z","v":437595,"vw":45.36005},{"c":45.105,"h":45.94,"l":44.83,"n":11466,"o":45.31,"t":"2025-02-13T05:00:00Z","v":445360,"vw":45.280928},{"c":45.41,"h":46.31,"l":45.28,"n":12142,"o":46.14,"t":"2025-02-14T05:00:00Z","v":419380,"vw":45.564637},{"c":44.4,"h":46.32,"l":43.9278,"n":12326,"o":45.34,"t":"2025-02-18T05:00:00Z","v":583861,"vw":44.67112},{"c":45.42,"h":45.87,"l":44.1,"n":12776,"o":44.1,"t":"2025-02-19T05:00:00Z","v":588357,"vw":45.333875},{"c":44.78,"h":46.1,"l":44.22,"n":9201,"o":45.38,"t":"2025-02-20T05:00:00Z","v":377793,"vw":44.758953},{"c":44.75,"h":45.21,"l":44.08,"n":10204,"o":44.92,"t":"2025-02-21T05:00:00Z","v":423124,"vw":44.635687},{"c":45.58,"h":45.7912,"l":44.01,"n":11431,"o":44.7,"t":"2025-02-24T05:00:00Z","v":505885,"vw":45.382373},{"c":46.89,"h":47.089,"l":44.86,"n":14831,"o":45.65,"t":"2025-02-25T05:00:00Z","v":694804,"vw":46.274562},{"c":47.04,"h":47.55,"l":46.4,"n":13318,"o":46.89,"t":"2025-02-26T05:00:00Z","v":609385,"vw":46.850015},{"c":42.94,"h":46.51,"l":42.125,"n":19645,"o":46.02,"t":"2025-02-27T05:00:00Z","v":1027581,"vw":43.53615},{"c":43.62,"h":43.73,"l":42.68,"n":13293,"o":42.87,"t":"2025-02-28T05:00:00Z","v":603892,"vw":43.339721},{"c":41.11,"h":43.715,"l":40.9301,"n":15096,"o":43.39,"t":"2025-03-03T05:00:00Z","v":649213,"vw":41.705928},{"c":41.07,"h":41.26,"l":39.1,"n":17119,"o":40.26,"t":"2025-03-04T05:00:00Z","v":812659,"vw":40.407767},{"c":40.94,"h":41.44,"l":40.51,"n":11087,"o":41.16,"t":"2025-03-05T05:00:00Z","v":449412,"vw":40.969419},{"c":41.11,"h":41.7,"l":39.57,"n":13806,"o":40.37,"t":"2025-03-06T05:00:00Z","v":625101,"vw":41.094874},{"c":43.68,"h":44.04,"l":40.38,"n":15056,"o":41.07,"t":"2025-03-07T05:00:00Z","v":810259,"vw":42.907013},{"c":43.5,"h":45.255,"l":41.78,"n":19268,"o":43.49,"t":"2025-03-10T04:00:00Z","v":1078048,"vw":43.992145},{"c":40.62,"h":43.22,"l":40.3,"n":14166,"o":43.22,"t":"2025-03-11T04:00:00Z","v":713614,"vw":41.124056},{"c":38.2,"h":40.62,"l":37.71,"n":21404,"o":40.62,"t":"2025-03-12T04:00:00Z","v":1003781,"vw":38.357096},{"c":36.56,"h":38.71,"l":35.9,"n":18976,"o":37.65,"t":"2025-03-13T04:00:00Z","v":951914,"vw":36.532488},{"c":36.8,"h":37.04,"l":36.09,"n":15821,"o":37.04,"t":"2025-03-14T04:00:00Z","v":778580,"vw":36.692629},{"c":37.47,"h":37.52,"l":36.18,"n":16587,"o":36.81,"t":"2025-03-17T04:00:00Z","v":978190,"vw":36.975094},{"c":36.68,"h":38.29,"l":35.56,"n":15714,"o":37.18,"t":"2025-03-18T04:00:00Z","v":596604,"vw":36.271802},{"c":36.78,"h":37.67,"l":36,"n":15352,"o":36.46,"t":"2025-03-19T04:00:00Z","v":713536,"vw":36.920926},{"c":37.79,"h":38,"l":35.88,"n":12191,"o":36.56,"t":"2025-03-20T04:00:00Z","v":633647,"vw":37.601961},{"c":37.43,"h":38.16,"l":37.11,"n":10593,"o":37.73,"t":"2025-03-21T04:00:00Z","v":1247448,"vw":37.448124},{"c":38.23,"h":38.57,"l":37.625,"n":10606,"o":37.82,"t":"2025-03-24T04:00:00Z","v":438001,"vw":38.205442},{"c":37.15,"h":38.33,"l":37.1,"n":10183,"o":38.07,"t":"2025-03-25T04:00:00Z","v":411751,"vw":37.291074},{"c":36.41,"h":37.69,"l":36.14,"n":9342,"o":37.15,"t":"2025-03-26T04:00:00Z","v":444515,"vw":36.532094},{"c":35.52,"h":36.46,"l":35.06,"n":14705,"o":36.32,"t":"2025-03-27T04:00:00Z","v":730905,"vw":35.587029},{"c":34.61,"h":35.695,"l":33.37,"n":12192,"o":35.35,"t":"2025-03-28T04:00:00Z","v":688073,"vw":34.254412},{"c":34.64,"h":35.06,"l":33.325,"n":13250,"o":34.32,"t":"2025-03-31T04:00:00Z","v":767341,"vw":34.468395},{"c":34.12,"h":35.43,"l":34.02,"n":10434,"o":34.64,"t":"2025-04-01T04:00:00Z","v":442467,"vw":34.430899},{"c":35.41,"h":35.8,"l":33.41,"n":12285,"o":33.64,"t":"2025-04-02T04:00:00Z","v":557827,"vw":35.185151},{"c":31.3,"h":34.165,"l":31.09,"n":13534,"o":34.05,"t":"2025-04-03T04:00:00Z","v":687544,"vw":31.692893},{"c":29.12,"h":30.085,"l":27.93,"n":19855,"o":29.73,"t":"2025-04-04T04:00:00Z","v":1065724,"vw":29.010722},{"c":29.1,"h":30.39,"l":27.48,"n":24357,"o":27.88,"t":"2025-04-07T04:00:00Z","v":1219164,"vw":28.960347},{"c":26.59,"h":30.16,"l":26.14,"n":24536,"o":30.04,"t":"2025-04-08T04:00:00Z","v":1596107,"vw":28.039818},{"c":29.61,"h":29.92,"l":25.755,"n":21201,"o":26.05,"t":"2025-04-09T04:00:00Z","v":1376089,"vw":28.496746},{"c":26.535,"h":29.335,"l":25.36,"n":20979,"o":29.21,"t":"2025-04-10T04:00:00Z","v":1128176,"vw":26.504861},{"c":26.71,"h":26.94,"l":25.79,"n":17719,"o":26.59,"t":"2025-04-11T04:00:00Z","v":1112088,"vw":26.508288},{"c":27.62,"h":27.89,"l":26.93,"n":18308,"o":27.64,"t":"2025-04-14T04:00:00Z","v":1090465,"vw":27.54263},{"c":25.91,"h":27.72,"l":25.795,"n":13796,"o":27.42,"t":"2025-04-15T04:00:00Z","v":788213,"vw":26.271661},{"c":25.5,"h":26.61,"l":25.01,"n":13113,"o":26.61,"t":"2025-04-16T04:00:00Z","v":846121,"vw":25.390584},{"c":25.25,"h":25.5,"l":24.68,"n":14313,"o":25.33,"t":"2025-04-17T04:00:00Z","v":881589,"vw":25.211547},{"c":25.03,"h":25.06,"l":24.0606,"n":17473,"o":24.93,"t":"2025-04-21T04:00:00Z","v":1062812,"vw":24.82886},{"c":25.05,"h":25.695,"l":24.55,"n":12301,"o":25.27,"t":"2025-04-22T04:00:00Z","v":859499,"vw":25.11577},{"c":25.8,"h":27.435,"l":25.64,"n":12906,"o":26.26,"t":"2025-04-23T04:00:00Z","v":770407,"vw":26.174362},{"c":27.13,"h":27.305,"l":25.825,"n":12336,"o":25.91,"t":"2025-04-24T04:00:00Z","v":721692,"vw":26.840626},{"c":26.73,"h":27.0043,"l":25.79,"n":9238,"o":26.8,"t":"2025-04-25T04:00:00Z","v":603265,"vw":26.650219},{"c":27.02,"h":27.74,"l":26.4,"n":12120,"o":26.81,"t":"2025-04-28T04:00:00Z","v":719099,"vw":26.931806},{"c":26.61,"h":26.9322,"l":26.1,"n":12273,"o":26.89,"t":"2025-04-29T04:00:00Z","v":651235,"vw":26.549852},{"c":26.34,"h":27.3,"l":25.555,"n":13606,"o":27.2,"t":"2025-04-30T04:00:00Z","v":750609,"vw":26.165888},{"c":26.23,"h":26.789,"l":25.91,"n":13531,"o":26.43,"t":"2025-05-01T04:00:00Z","v":789087,"vw":26.295352},{"c":26.96,"h":27.06,"l":26.28,"n":13390,"o":26.36,"t":"2025-05-02T04:00:00Z","v":774940,"vw":26.771175},{"c":26.2,"h":27.02,"l":26.15,"n":13594,"o":26.95,"t":"2025-05-05T04:00:00Z","v":844517,"vw":26.363715},{"c":25.42,"h":26.07,"l":25.305,"n":17325,"o":25.91,"t":"2025-05-06T04:00:00Z","v":1003215,"vw":25.603419},{"c":25.26,"h":26.75,"l":23.91,"n":32647,"o":24.28,"t":"2025-05-07T04:00:00Z","v":2482461,"vw":25.230002},{"c":27.71,"h":28.1,"l":25.41,"n":26073,"o":26.02,"t":"2025-05-08T04:00:00Z","v":1803221,"vw":27.584529},{"c":26.77,"h":28.17,"l":26.75,"n":17366,"o":27.62,"t":"2025-05-09T04:00:00Z","v":1033874,"vw":27.199685},{"c":28.3,"h":29.08,"l":27.565,"n":20190,"o":28.23,"t":"2025-05-12T04:00:00Z","v":1220697,"vw":28.447526},{"c":27.9,"h":28.3,"l":27.57,"n":15760,"o":28.11,"t":"2025-05-13T04:00:00Z","v":962971,"vw":27.947358},{"c":26.94,"h":27.94,"l":26.81,"n":16404,"o":27.8,"t":"2025-05-14T04:00:00Z","v":773515,"vw":27.051865},{"c":26.71,"h":27.915,"l":26.28,"n":14394,"o":27.03,"t":"2025-05-15T04:00:00Z","v":976302,"vw":26.667833},{"c":27.47,"h":27.65,"l":26.47,"n":14200,"o":26.91,"t":"2025-05-16T04:00:00Z","v":950579,"vw":27.33451},{"c":27.12,"h":27.34,"l":26.5659,"n":12307,"o":26.9,"t":"2025-05-19T04:00:00Z","v":779940,"vw":27.081374},{"c":28.27,"h":28.56,"l":27.09,"n":15489,"o":27.11,"t":"2025-05-20T04:00:00Z","v":1132444,"vw":28.023997},{"c":27.48,"h":27.97,"l":26.93,"n":19239,"o":27.8,"t":"2025-05-21T04:00:00Z","v":1165839,"vw":27.445381},{"c":28.03,"h":28.09,"l":27,"n":14025,"o":27.07,"t":"2025-05-22T04:00:00Z","v":1217528,"vw":27.828663},{"c":27,"h":27.75,"l":26.955,"n":15633,"o":27.31,"t":"2025-05-23T04:00:00Z","v":866008,"vw":27.170631},{"c":27.72,"h":27.97,"l":27.2601,"n":16509,"o":27.61,"t":"2025-05-27T04:00:00Z","v":1113402,"vw":27.727322},{"c":27.1,"h":27.9,"l":27.04,"n":13225,"o":27.72,"t":"2025-05-28T04:00:00Z","v":678379,"vw":27.26017},{"c":27.33,"h":28.32,"l":26.82,"n":12290,"o":27.43,"t":"2025-05-29T04:00:00Z","v":845028,"vw":27.197302},{"c":26.72,"h":27.37,"l":26.42,"n":11881,"o":27.14,"t":"2025-05-30T04:00:00Z","v":716914,"vw":26.77791},{"c":26.63,"h":26.8,"l":25.94,"n":14691,"o":26.48,"t":"2025-06-02T04:00:00Z","v":876805,"vw":26.390175},{"c":28.36,"h":28.61,"l":26.26,"n":16967,"o":26.98,"t":"2025-06-03T04:00:00Z","v":867342,"vw":28.185533},{"c":28.62,"h":29.25,"l":28.14,"n":12228,"o":28.58,"t":"2025-06-04T04:00:00Z","v":556026,"vw":28.649632},{"c":28.3,"h":29.03,"l":28.15,"n":11207,"o":28.57,"t":"2025-06-05T04:00:00Z","v":543586,"vw":28.509113},{"c":28.75,"h":29.13,"l":28.28,"n":10856,"o":28.63,"t":"2025-06-06T04:00:00Z","v":506327,"vw":28.722453},{"c":29.28,"h":29.81,"l":29,"n":12619,"o":29.43,"t":"2025-06-09T04:00:00Z","v":476522,"vw":29.43536},{"c":30.42,"h":30.62,"l":29.28,"n":16494,"o":29.6,"t":"2025-06-10T04:00:00Z","v":765328,"vw":30.338009},{"c":30.81,"h":31.1608,"l":30.21,"n":16549,"o":30.53,"t":"2025-06-11T04:00:00Z","v":731981,"vw":30.646423},{"c":30.41,"h":30.61,"l":29.73,"n":12669,"o":30.42,"t":"2025-06-12T04:00:00Z","v":533960,"vw":30.402161},{"c":30.6,"h":31.1,"l":29.69,"n":16274,"o":29.69,"t":"2025-06-13T04:00:00Z","v":681355,"vw":30.628537},{"c":30.69,"h":30.77,"l":29.74,"n":13477,"o":30.77,"t":"2025-06-16T04:00:00Z","v":605296,"vw":30.483701},{"c":29.31,"h":30.86,"l":29.16,"n":16018,"o":30.11,"t":"2025-06-17T04:00:00Z","v":608714,"vw":29.666595},{"c":29.94,"h":30.59,"l":29.21,"n":16212,"o":29.44,"t":"2025-06-18T04:00:00Z","v":776543,"vw":30.036684},{"c":29.64,"h":30.19,"l":29.29,"n":9510,"o":30.19,"t":"2025-06-20T04:00:00Z","v":901287,"vw":29.642887},{"c":29.13,"h":29.54,"l":28.46,"n":10787,"o":29.23,"t":"2025-06-23T04:00:00Z","v":571490,"vw":29.111302},{"c":30.11,"h":31.0099,"l":29.1665,"n":12497,"o":29.71,"t":"2025-06-24T04:00:00Z","v":645053,"vw":29.896622},{"c":30.51,"h":31.21,"l":29.84,"n":12981,"o":30.06,"t":"2025-06-25T04:00:00Z","v":707235,"vw":30.515173},{"c":30.77,"h":31.42,"l":30.285,"n":14088,"o":30.53,"t":"2025-06-26T04:00:00Z","v":901799,"vw":30.805207},{"c":30.59,"h":31.1,"l":29.79,"n":20390,"o":30.98,"t":"2025-06-27T04:00:00Z","v":7286211,"vw":30.538492},{"c":30.78,"h":30.96,"l":29.835,"n":16764,"o":30.43,"t":"2025-06-30T04:00:00Z","v":968080,"vw":30.624196},{"c":31.76,"h":32.3422,"l":30.15,"n":18871,"o":30.17,"t":"2025-07-01T04:00:00Z","v":968192,"vw":31.50692},{"c":32.85,"h":33.21,"l":31.68,"n":16860,"o":31.68,"t":"2025-07-02T04:00:00Z","v":805832,"vw":32.698661},{"c":33.23,"h":33.48,"l":31.83,"n":9967,"o":32.55,"t":"2025-07-03T04:00:00Z","v":543408,"vw":33.161857},{"c":31.43,"h":32.8,"l":31.43,"n":17247,"o":32.52,"t":"2025-07-07T04:00:00Z","v":882126,"vw":31.754697},{"c":33.51,"h":33.6,"l":31.41,"n":13297,"o":31.76,"t":"2025-07-08T04:00:00Z","v":637752,"vw":33.169138},{"c":33.37,"h":34.005,"l":32.35,"n":12292,"o":33.78,"t":"2025-07-09T04:00:00Z","v":710679,"vw":33.368578},{"c":34.15,"h":34.95,"l":33.045,"n":11254,"o":33.48,"t":"2025-07-10T04:00:00Z","v":585803,"vw":34.340869},{"c":33.47,"h":33.805,"l":33.17,"n":9750,"o":33.48,"t":"2025-07-11T04:00:00Z","v":459941,"vw":33.521527},{"c":32.23,"h":33.3,"l":32.12,"n":10038,"o":32.95,"t":"2025-07-14T04:00:00Z","v":506685,"vw":32.346042},{"c":31.91,"h":32.57,"l":31.59,"n":11711,"o":32.57,"t":"2025-07-15T04:00:00Z","v":658295,"vw":31.91596},{"c":32.08,"h":32.455,"l":31.43,"n":10760,"o":32.43,"t":"2025-07-16T04:00:00Z","v":598260,"vw":32.058279},{"c":32.11,"h":32.62,"l":31.84,"n":13259,"o":32.13,"t":"2025-07-17T04:00:00Z","v":604438,"vw":32.153143},{"c":31.16,"h":32.53,"l":30.88,"n":11135,"o":32.31,"t":"2025-07-18T04:00:00Z","v":637774,"vw":31.229459},{"c":31.32,"h":32.02,"l":30.86,"n":11497,"o":31.39,"t":"2025-07-21T04:00:00Z","v":567740,"vw":31.488954},{"c":32.92,"h":33.155,"l":30.98,"n":10958,"o":30.98,"t":"2025-07-22T04:00:00Z","v":602154,"vw":32.845155},{"c":34.48,"h":35.24,"l":33.22,"n":11196,"o":33.58,"t":"2025-07-23T04:00:00Z","v":520731,"vw":34.580344},{"c":33.96,"h":35.33,"l":31.2701,"n":10944,"o":34.34,"t":"2025-07-24T04:00:00Z","v":509135,"vw":34.243476},{"c":34.43,"h":34.47,"l":33.49,"n":10929,"o":34.07,"t":"2025-07-25T04:00:00Z","v":437863,"vw":34.190295},{"c":34.13,"h":34.695,"l":33.695,"n":11711,"o":34.43,"t":"2025-07-28T04:00:00Z","v":552382,"vw":34.234674},{"c":33.92,"h":34.46,"l":33.52,"n":10235,"o":34.16,"t":"2025-07-29T04:00:00Z","v":495910,"vw":33.896066},{"c":33.42,"h":34.87,"l":32.93,"n":10553,"o":34.2,"t":"2025-07-30T04:00:00Z","v":372161,"vw":33.530617},{"c":32.7,"h":33.52,"l":32.445,"n":11419,"o":32.88,"t":"2025-07-31T04:00:00Z","v":477719,"vw":32.791194},{"c":32.34,"h":32.64,"l":31.2,"n":10709,"o":32.12,"t":"2025-08-01T04:00:00Z","v":496952,"vw":32.274334},{"c":32.41,"h":32.65,"l":31.54,"n":17529,"o":31.96,"t":"2025-08-04T04:00:00Z","v":1038833,"vw":32.189531},{"c":26.9,"h":30.38,"l":26.46,"n":35296,"o":30.38,"t":"2025-08-05T04:00:00Z","v":2081514,"vw":27.653817},{"c":28.4,"h":29.84,"l":27.6,"n":26353,"o":27.98,"t":"2025-08-06T04:00:00Z","v":1489160,"vw":28.486389},{"c":29.13,"h":29.5,"l":28.44,"n":17137,"o":28.9,"t":"2025-08-07T04:00:00Z","v":958378,"vw":29.037067},{"c":29.03,"h":29.34,"l":28.59,"n":14738,"o":29.26,"t":"2025-08-08T04:00:00Z","v":865938,"vw":28.951151},{"c":27.98,"h":29.73,"l":27.945,"n":12963,"o":29.46,"t":"2025-08-11T04:00:00Z","v":677743,"vw":28.479168},{"c":29.21,"h":29.3,"l":28.01,"n":11027,"o":28.21,"t":"2025-08-12T04:00:00Z","v":547286,"vw":29.044533},{"c":32.08,"h":32.255,"l":29.61,"n":15768,"o":29.72,"t":"2025-08-13T04:00:00Z","v":961100,"vw":31.67235},{"c":30.59,"h":31.51,"l":30.18,"n":14872,"o":31.15,"t":"2025-08-14T04:00:00Z","v":732460,"vw":30.619771},{"c":30.39,"h":31.125,"l":29.76,"n":11523,"o":30.78,"t":"2025-08-15T04:00:00Z","v":566615,"vw":30.349482},{"c":30.42,"h":31.155,"l":30.32,"n":11504,"o":30.6,"t":"2025-08-18T04:00:00Z","v":554011,"vw":30.59938},{"c":30.29,"h":30.9,"l":30.125,"n":8533,"o":30.54,"t":"2025-08-19T04:00:00Z","v":379225,"vw":30.343106},{"c":29.77,"h":30.21,"l":29.4,"n":7777,"o":29.94,"t":"2025-08-20T04:00:00Z","v":327604,"vw":29.743748},{"c":29.84,"h":29.99,"l":29.14,"n":8996,"o":29.27,"t":"2025-08-21T04:00:00Z","v":374645,"vw":29.717015},{"c":31.55,"h":31.8,"l":29.97,"n":12693,"o":30.18,"t":"2025-08-22T04:00:00Z","v":531318,"vw":31.434572},{"c":30.76,"h":31.45,"l":30.405,"n":9257,"o":31.45,"t":"2025-08-25T04:00:00Z","v":478258,"vw":30.780894},{"c":30.57,"h":31.25,"l":30.321,"n":8502,"o":30.56,"t":"2025-08-26T04:00:00Z","v":486359,"vw":30.655785},{"c":30.2,"h":30.7,"l":29.9,"n":9537,"o":30.3,"t":"2025-08-27T04:00:00Z","v":339175,"vw":30.203001},{"c":29.92,"h":30.51,"l":29.72,"n":9246,"o":30.32,"t":"2025-08-28T04:00:00Z","v":493950,"vw":29.95294},{"c":30.52,"h":30.59,"l":29.97,"n":8810,"o":29.97,"t":"2025-08-29T04:00:00Z","v":331464,"vw":30.398103},{"c":30.16,"h":30.365,"l":29.53,"n":10113,"o":30.04,"t":"2025-09-02T04:00:00Z","v":530830,"vw":30.02133},{"c":29.37,"h":30.14,"l":28.92,"n":10387,"o":30,"t":"2025-09-03T04:00:00Z","v":451170,"vw":29.393196},{"c":29.52,"h":29.54,"l":28.58,"n":13702,"o":29.2,"t":"2025-09-04T04:00:00Z","v":746821,"vw":29.269999},{"c":30.3,"h":30.91,"l":29.485,"n":11734,"o":29.57,"t":"2025-09-05T04:00:00Z","v":525301,"vw":30.370147},{"c":29.47,"h":30.22,"l":29.01,"n":11913,"o":30.16,"t":"2025-09-08T04:00:00Z","v":441835,"vw":29.483532},{"c":29.44,"h":29.58,"l":29.16,"n":8902,"o":29.47,"t":"2025-09-09T04:00:00Z","v":355739,"vw":29.429767},{"c":29.28,"h":29.74,"l":29.16,"n":8695,"o":29.41,"t":"2025-09-10T04:00:00Z","v":500744,"vw":29.330163},{"c":31.205,"h":31.38,"l":29.41,"n":8557,"o":29.41,"t":"2025-09-11T04:00:00Z","v":317162,"vw":30.931907},{"c":29.66,"h":31.335,"l":29.64,"n":9842,"o":31.22,"t":"2025-09-12T04:00:00Z","v":445528,"vw":30.014784},{"c":29.94,"h":30.29,"l":29,"n":12422,"o":29.52,"t":"2025-09-15T04:00:00Z","v":806576,"vw":29.874089},{"c":30.59,"h":30.66,"l":29.49,"n":12461,"o":29.95,"t":"2025-09-16T04:00:00Z","v":602367,"vw":30.318667},{"c":30.46,"h":31.49,"l":29.97,"n":12811,"o":30.67,"t":"2025-09-17T04:00:00Z","v":718479,"vw":30.653713},{"c":31.06,"h":31.44,"l":30.53,"n":10737,"o":30.96,"t":"2025-09-18T04:00:00Z","v":492127,"vw":31.074481},{"c":31.09,"h":31.11,"l":30.43,"n":13291,"o":31.08,"t":"2025-09-19T04:00:00Z","v":2052486,"vw":31.051618},{"c":31.38,"h":32.06,"l":30.915,"n":9897,"o":31.2,"t":"2025-09-22T04:00:00Z","v":479409,"vw":31.414084},{"c":30.21,"h":31.65,"l":30.18,"n":8741,"o":31.6,"t":"2025-09-23T04:00:00Z","v":465574,"vw":30.632784},{"c":29.81,"h":30.47,"l":29.685,"n":9821,"o":30.03,"t":"2025-09-24T04:00:00Z","v":565324,"vw":29.911094},{"c":28.75,"h":29.53,"l":28.54,"n":10101,"o":29.53,"t":"2025-09-25T04:00:00Z","v":501246,"vw":28.927289},{"c":28.56,"h":29,"l":28.45,"n":12137,"o":28.73,"t":"2025-09-26T04:00:00Z","v":674522,"vw":28.653074},{"c":28.17,"h":29.035,"l":27.78,"n":11647,"o":28.69,"t":"2025-09-29T04:00:00Z","v":592797,"vw":28.120601},{"c":28.72,"h":28.74,"l":27.94,"n":14723,"o":28.05,"t":"2025-09-30T04:00:00Z","v":895455,"vw":28.369198},{"c":31.58,"h":31.62,"l":28.53,"n":16826,"o":28.72,"t":"2025-10-01T04:00:00Z","v":886600,"vw":30.823265},{"c":31.49,"h":31.81,"l":30.67,"n":13725,"o":31.67,"t":"2025-10-02T04:00:00Z","v":598444,"vw":31.423884},{"c":32.45,"h":33.09,"l":31.55,"n":12077,"o":31.55,"t":"2025-10-03T04:00:00Z","v":526965,"vw":32.502803},{"c":31.8,"h":32.82,"l":31.7,"n":11745,"o":32.82,"t":"2025-10-06T04:00:00Z","v":652672,"vw":32.062939},{"c":30.73,"h":32.23,"l":30.695,"n":8954,"o":31.78,"t":"2025-10-07T04:00:00Z","v":315235,"vw":30.995114},{"c":32.23,"h":32.4,"l":30.845,"n":11523,"o":30.97,"t":"2025-10-08T04:00:00Z","v":424490,"vw":32.001358},{"c":31.73,"h":32.43,"l":31.635,"n":8364,"o":32.17,"t":"2025-10-09T04:00:00Z","v":317626,"vw":31.850465},{"c":29.81,"h":31.77,"l":29.52,"n":10216,"o":31.77,"t":"2025-10-10T04:00:00Z","v":403298,"vw":30.126129},{"c":30.52,"h":30.715,"l":29.65,"n":8059,"o":30.15,"t":"2025-10-13T04:00:00Z","v":321946,"vw":30.407713},{"c":30.6,"h":30.96,"l":29.87,"n":7999,"o":29.87,"t":"2025-10-14T04:00:00Z","v":291809,"vw":30.569593},{"c":32.05,"h":32.39,"l":31.1665,"n":10850,"o":31.27,"t":"2025-10-15T04:00:00Z","v":646315,"vw":32.041492},{"c":31.5,"h":32.79,"l":31.35,"n":12157,"o":32.4,"t":"2025-10-16T04:00:00Z","v":705343,"vw":31.994821},{"c":30.97,"h":31.49,"l":30.63,"n":11725,"o":31,"t":"2025-10-17T04:00:00Z","v":555761,"vw":30.931442},{"c":31.57,"h":32.48,"l":31.255,"n":10237,"o":31.46,"t":"2025-10-20T04:00:00Z","v":488643,"vw":31.659159},{"c":31.81,"h":32.27,"l":30.955,"n":9827,"o":31.57,"t":"2025-10-21T04:00:00Z","v":333765,"vw":31.771842},{"c":31.71,"h":32.16,"l":31.3125,"n":8535,"o":31.56,"t":"2025-10-22T04:00:00Z","v":418226,"vw":31.655582},{"c":32.39,"h":32.615,"l":30.865,"n":7876,"o":31.71,"t":"2025-10-23T04:00:00Z","v":228253,"vw":32.33287},{"c":32.28,"h":33.1,"l":32.17,"n":11081,"o":32.77,"t":"2025-10-24T04:00:00Z","v":366535,"vw":32.346687},{"c":31.88,"h":32.44,"l":31.59,"n":9160,"o":32.3,"t":"2025-10-27T04:00:00Z","v":255903,"vw":31.916118},{"c":31.365,"h":31.64,"l":30.845,"n":9674,"o":31.61,"t":"2025-10-28T04:00:00Z","v":350842,"vw":31.293947},{"c":29.79,"h":31.7,"l":29.66,"n":13457,"o":31.3,"t":"2025-10-29T04:00:00Z","v":386707,"vw":30.342726},{"c":29.9,"h":31.22,"l":29.745,"n":16757,"o":30.81,"t":"2025-10-30T04:00:00Z","v":788976,"vw":30.166796},{"c":30.2,"h":30.705,"l":29.16,"n":16106,"o":29.79,"t":"2025-10-31T04:00:00Z","v":774564,"vw":30.165723},{"c":30.73,"h":30.75,"l":29.03,"n":12554,"o":30.33,"t":"2025-11-03T05:00:00Z","v":657266,"vw":30.40836},{"c":30.18,"h":30.8099,"l":29.915,"n":9930,"o":30.26,"t":"2025-11-04T05:00:00Z","v":493773,"vw":30.215271},{"c":30.54,"h":30.7299,"l":29.69,"n":11154,"o":29.99,"t":"2025-11-05T05:00:00Z","v":409222,"vw":30.432115},{"c":29.55,"h":30.595,"l":29.08,"n":8811,"o":30.4,"t":"2025-11-06T05:00:00Z","v":376125,"vw":29.524258},{"c":29.37,"h":29.62,"l":28.95,"n":10503,"o":29.62,"t":"2025-11-07T05:00:00Z","v":325146,"vw":29.282281},{"c":30.26,"h":30.595,"l":29.38,"n":10297,"o":29.73,"t":"2025-11-10T05:00:00Z","v":474634,"vw":30.209646},{"c":30.66,"h":30.99,"l":29.905,"n":9293,"o":30.2,"t":"2025-11-11T05:00:00Z","v":395761,"vw":30.557983},{"c":30.77,"h":31.16,"l":30.5,"n":10172,"o":30.5,"t":"2025-11-12T05:00:00Z","v":442585,"vw":30.811628},{"c":29.88,"h":30.87,"l":29.84,"n":10401,"o":30.29,"t":"2025-11-13T05:00:00Z","v":357356,"vw":30.169428},{"c":29.75,"h":30.04,"l":29.17,"n":8631,"o":29.3,"t":"2025-11-14T05:00:00Z","v":405552,"vw":29.659204},{"c":29.37,"h":30.18,"l":29.18,"n":12447,"o":29.57,"t":"2025-11-17T05:00:00Z","v":660155,"vw":29.493671},{"c":29.42,"h":29.66,"l":28.83,"n":10509,"o":29.25,"t":"2025-11-18T05:00:00Z","v":445339,"vw":29.332966},{"c":30.03,"h":30.15,"l":29.015,"n":10835,"o":29.35,"t":"2025-11-19T05:00:00Z","v":416394,"vw":29.879633},{"c":30,"h":30.9,"l":29.7,"n":10351,"o":30.39,"t":"2025-11-20T05:00:00Z","v":488408,"vw":30.039461},{"c":34.89,"h":35.29,"l":31.5601,"n":25673,"o":34,"t":"2025-11-21T05:00:00Z","v":1681110,"vw":34.120765},{"c":36.7,"h":37.09,"l":35.14,"n":21872,"o":35.14,"t":"2025-11-24T05:00:00Z","v":1254405,"vw":36.536319},{"c":38.1,"h":38.2,"l":36.655,"n":19151,"o":36.93,"t":"2025-11-25T05:00:00Z","v":1095646,"vw":37.912701},{"c":36.27,"h":38.08,"l":36.235,"n":20330,"o":37.95,"t":"2025-11-26T05:00:00Z","v":1236191,"vw":36.706763},{"c":35.56,"h":36.935,"l":35.32,"n":7480,"o":36.12,"t":"2025-11-28T05:00:00Z","v":355852,"vw":35.572941},{"c":34.86,"h":36.28,"l":34.81,"n":12539,"o":34.9,"t":"2025-12-01T05:00:00Z","v":683397,"vw":35.07967},{"c":35.15,"h":35.41,"l":34.34,"n":11046,"o":34.87,"t":"2025-12-02T05:00:00Z","v":588446,"vw":35.144216},{"c":35.6,"h":35.87,"l":34.6,"n":11906,"o":34.83,"t":"2025-12-03T05:00:00Z","v":725831,"vw":35.547602},{"c":35.1,"h":35.87,"l":34.72,"n":12307,"o":35.62,"t":"2025-12-04T05:00:00Z","v":718178,"vw":35.23506},{"c":35.05,"h":35.565,"l":34.49,"n":11102,"o":35.28,"t":"2025-12-05T05:00:00Z","v":614416,"vw":35.071103},{"c":35.05,"h":36.8,"l":34.51,"n":14157,"o":35.06,"t":"2025-12-08T05:00:00Z","v":1010766,"vw":35.108899},{"c":35.6,"h":35.83,"l":34.41,"n":17864,"o":34.77,"t":"2025-12-09T05:00:00Z","v":962151,"vw":35.343114},{"c":36.5,"h":38.22,"l":35.34,"n":19608,"o":35.37,"t":"2025-12-10T05:00:00Z","v":1187388,"vw":36.713508},{"c":37.5,"h":38.17,"l":36.44,"n":21055,"o":36.45,"t":"2025-12-11T05:00:00Z","v":1243485,"vw":37.574959},{"c":35.3,"h":37.635,"l":35.23,"n":12744,"o":37.4,"t":"2025-12-12T05:00:00Z","v":655336,"vw":35.854324},{"c":35.08,"h":35.89,"l":34.705,"n":14280,"o":35.67,"t":"2025-12-15T05:00:00Z","v":663416,"vw":35.173388},{"c":34.31,"h":35.185,"l":34.11,"n":11942,"o":35.03,"t":"2025-12-16T05:00:00Z","v":790883,"vw":34.476036},{"c":34.57,"h":35.15,"l":33.85,"n":11354,"o":34.3,"t":"2025-12-17T05:00:00Z","v":580534,"vw":34.625812},{"c":34.5,"h":35.31,"l":34.24,"n":11157,"o":34.82,"t":"2025-12-18T05:00:00Z","v":629453,"vw":34.670162},{"c":34.43,"h":34.68,"l":33.96,"n":11389,"o":34.43,"t":"2025-12-19T05:00:00Z","v":2302311,"vw":34.393866},{"c":34.69,"h":35.53,"l":34.31,"n":10364,"o":34.63,"t":"2025-12-22T05:00:00Z","v":639070,"vw":34.829803},{"c":34.7,"h":34.94,"l":33.99,"n":10784,"o":34.37,"t":"2025-12-23T05:00:00Z","v":671980,"vw":34.635399},{"c":34.51,"h":34.93,"l":34.31,"n":4300,"o":34.58,"t":"2025-12-24T05:00:00Z","v":236033,"vw":34.573311},{"c":34.75,"h":34.89,"l":33.9,"n":7986,"o":34.62,"t":"2025-12-26T05:00:00Z","v":363221,"vw":34.61318},{"c":34.68,"h":34.76,"l":34.17,"n":10351,"o":34.75,"t":"2025-12-29T05:00:00Z","v":522111,"vw":34.556354},{"c":34,"h":34.71,"l":33.98,"n":9122,"o":34.54,"t":"2025-12-30T05:00:00Z","v":406338,"vw":34.095661},{"c":33.26,"h":34.035,"l":33.13,"n":9318,"o":33.93,"t":"2025-12-31T05:00:00Z","v":450712,"vw":33.326618},{"c":33.39,"h":33.84,"l":32.94,"n":11432,"o":33.45,"t":"2026-01-02T05:00:00Z","v":503721,"vw":33.375058},{"c":35.75,"h":35.96,"l":33.955,"n":10766,"o":34.25,"t":"2026-01-05T05:00:00Z","v":515172,"vw":35.442119},{"c":36.98,"h":37.25,"l":35.24,"n":12906,"o":35.45,"t":"2026-01-06T05:00:00Z","v":474890,"vw":36.784151},{"c":37.51,"h":37.93,"l":36.96,"n":11485,"o":37.06,"t":"2026-01-07T05:00:00Z","v":515918,"vw":37.542553},{"c":37.5,"h":37.69,"l":36.86,"n":8481,"o":37.205,"t":"2026-01-08T05:00:00Z","v":380121,"vw":37.353756},{"c":37.92,"h":38.55,"l":37.235,"n":9128,"o":37.45,"t":"2026-01-09T05:00:00Z","v":475944,"vw":38.063964},{"c":37.54,"h":38.085,"l":37.051,"n":8433,"o":37.94,"t":"2026-01-12T05:00:00Z","v":425469,"vw":37.583417},{"c":38.5,"h":38.545,"l":37.36,"n":8872,"o":37.73,"t":"2026-01-13T05:00:00Z","v":500829,"vw":38.254038},{"c":39.5,"h":39.67,"l":38.315,"n":11582,"o":38.5,"t":"2026-01-14T05:00:00Z","v":670626,"vw":39.182121},{"c":39.91,"h":40.28,"l":38.95,"n":8764,"o":39.49,"t":"2026-01-15T05:00:00Z","v":498178,"vw":39.859838},{"c":40,"h":40.13,"l":39.275,"n":10827,"o":39.9,"t":"2026-01-16T05:00:00Z","v":725084,"vw":39.773073},{"c":39.52,"h":40.1,"l":38.5,"n":10395,"o":38.55,"t":"2026-01-20T05:00:00Z","v":775104,"vw":39.524468},{"c":40.37,"h":40.7099,"l":39.5,"n":8975,"o":39.96,"t":"2026-01-21T05:00:00Z","v":404210,"vw":40.15379},{"c":41.01,"h":41.73,"l":40.445,"n":9383,"o":40.57,"t":"2026-01-22T05:00:00Z","v":504952,"vw":41.065275},{"c":40.05,"h":41.04,"l":39.705,"n":9205,"o":40.85,"t":"2026-01-23T05:00:00Z","v":565130,"vw":40.132343},{"c":39.85,"h":40.535,"l":38.86,"n":10406,"o":40.05,"t":"2026-01-26T05:00:00Z","v":604094,"vw":40.040492},{"c":40.13,"h":40.36,"l":39.435,"n":6836,"o":39.62,"t":"2026-01-27T05:00:00Z","v":316870,"vw":40.00154},{"c":39.03,"h":40.22,"l":38.73,"n":9377,"o":40.11,"t":"2026-01-28T05:00:00Z","v":452402,"vw":39.129944},{"c":39,"h":39.01,"l":37.21,"n":14241,"o":39.01,"t":"2026-01-29T05:00:00Z","v":1419458,"vw":38.391126},{"c":38.88,"h":39.86,"l":38.59,"n":15144,"o":38.94,"t":"2026-01-30T05:00:00Z","v":915726,"vw":38.998222},{"c":37.53,"h":39.0399,"l":37.215,"n":18856,"o":38.48,"t":"2026-02-02T05:00:00Z","v":1007690,"vw":37.80263},{"c":36.91,"h":38.83,"l":36.275,"n":16796,"o":37.66,"t":"2026-02-03T05:00:00Z","v":814365,"vw":37.049858},{"c":28.49,"h":32.17,"l":27.002,"n":56843,"o":32.05,"t":"2026-02-04T05:00:00Z","v":3407406,"vw":28.552039},{"c":27.85,"h":29.505,"l":27.275,"n":24036,"o":27.97,"t":"2026-02-05T05:00:00Z","v":1251905,"vw":27.974946},{"c":28.72,"h":29.36,"l":27.27,"n":17766,"o":27.89,"t":"2026-02-06T05:00:00Z","v":939287,"vw":28.704471},{"c":29.8,"h":29.97,"l":27.88,"n":18097,"o":28.44,"t":"2026-02-09T05:00:00Z","v":1136871,"vw":29.524398},{"c":29.99,"h":30.74,"l":29.57,"n":14669,"o":30.24,"t":"2026-02-10T05:00:00Z","v":1011918,"vw":30.100154},{"c":30.45,"h":30.575,"l":28.95,"n":15705,"o":29.79,"t":"2026-02-11T05:00:00Z","v":1007331,"vw":30.148565},{"c":28.12,"h":30.3,"l":27.71,"n":15307,"o":30.2,"t":"2026-02-12T05:00:00Z","v":841846,"vw":28.470271},{"c":28.62,"h":29.51,"l":27.99,"n":13311,"o":28.35,"t":"2026-02-13T05:00:00Z","v":800282,"vw":28.628965},{"c":28.64,"h":28.94,"l":27.95,"n":10091,"o":28.29,"t":"2026-02-17T05:00:00Z","v":730299,"vw":28.610523},{"c":29.83,"h":30.01,"l":28.635,"n":10148,"o":28.67,"t":"2026-02-18T05:00:00Z","v":566142,"vw":29.6989},{"c":29.67,"h":29.88,"l":29.25,"n":10175,"o":29.59,"t":"2026-02-19T05:00:00Z","v":563996,"vw":29.666897},{"c":29.28,"h":30.1437,"l":29.04,"n":10000,"o":29.42,"t":"2026-02-20T05:00:00Z","v":569769,"vw":29.318549},{"c":28.03,"h":29.5,"l":27.8,"n":11441,"o":29.16,"t":"2026-02-23T05:00:00Z","v":610951,"vw":28.180858},{"c":28.18,"h":28.775,"l":28.065,"n":11042,"o":28.28,"t":"2026-02-24T05:00:00Z","v":588551,"vw":28.337973},{"c":27.88,"h":28.49,"l":27.75,"n":10351,"o":28.4,"t":"2026-02-25T05:00:00Z","v":596884,"vw":28.078189},{"c":27.38,"h":28.125,"l":26.79,"n":12783,"o":27.93,"t":"2026-02-26T05:00:00Z","v":833482,"vw":27.355968},{"c":26.98,"h":27.59,"l":26.75,"n":10904,"o":26.85,"t":"2026-02-27T05:00:00Z","v":710596,"vw":27.047073},{"c":25.84,"h":26.55,"l":25.68,"n":13613,"o":26.26,"t":"2026-03-02T05:00:00Z","v":756448,"vw":26.052507},{"c":24.54,"h":25.59,"l":23.77,"n":17570,"o":25.06,"t":"2026-03-03T05:00:00Z","v":1234487,"vw":24.538559},{"c":25.13,"h":25.91,"l":24.6,"n":16135,"o":24.94,"t":"2026-03-04T05:00:00Z","v":893195,"vw":25.427616},{"c":24.79,"h":25.67,"l":24.5601,"n":10750,"o":24.85,"t":"2026-03-05T05:00:00Z","v":601610,"vw":24.912889},{"c":24.3,"h":24.595,"l":23.72,"n":12118,"o":24.38,"t":"2026-03-06T05:00:00Z","v":706367,"vw":24.130464},{"c":23.13,"h":23.9,"l":22.47,"n":20309,"o":23.67,"t":"2026-03-09T04:00:00Z","v":1670118,"vw":23.059018},{"c":22.78,"h":23.615,"l":22.715,"n":15990,"o":23.31,"t":"2026-03-10T04:00:00Z","v":871460,"vw":22.999697},{"c":22.87,"h":23.21,"l":22.26,"n":13276,"o":22.51,"t":"2026-03-11T04:00:00Z","v":760899,"vw":22.858434},{"c":21.37,"h":22.74,"l":21.34,"n":15339,"o":22.42,"t":"2026-03-12T04:00:00Z","v":1052168,"vw":21.849078},{"c":21.42,"h":21.99,"l":21.29,"n":16295,"o":21.7,"t":"2026-03-13T04:00:00Z","v":1226813,"vw":21.474968},{"c":20.91,"h":21.9,"l":20.45,"n":19490,"o":21.78,"t":"2026-03-16T04:00:00Z","v":1214057,"vw":20.913801},{"c":22.03,"h":22.29,"l":20.94,"n":18898,"o":20.94,"t":"2026-03-17T04:00:00Z","v":1292590,"vw":21.882622},{"c":21.57,"h":22.52,"l":21.42,"n":23578,"o":21.77,"t":"2026-03-18T04:00:00Z","v":1405137,"vw":21.904801},{"c":20.63,"h":21.81,"l":20.22,"n":18424,"o":21.81,"t":"2026-03-19T04:00:00Z","v":1139369,"vw":20.60816},{"c":20.19,"h":20.785,"l":19.935,"n":15993,"o":20.45,"t":"2026-03-20T04:00:00Z","v":1512135,"vw":20.221256},{"c":20.45,"h":21.46,"l":20.35,"n":17320,"o":20.94,"t":"2026-03-23T04:00:00Z","v":1036305,"vw":20.622427},{"c":21.31,"h":21.33,"l":20.08,"n":15765,"o":20.1,"t":"2026-03-24T04:00:00Z","v":894514,"vw":20.965086},{"c":21.86,"h":22.19,"l":21.17,"n":15743,"o":21.91,"t":"2026-03-25T04:00:00Z","v":1205630,"vw":21.795402},{"c":21.31,"h":22.3,"l":21.19,"n":10945,"o":21.76,"t":"2026-03-26T04:00:00Z","v":716114,"vw":21.473166},{"c":19.9,"h":21.35,"l":19.87,"n":14392,"o":21.23,"t":"2026-03-27T04:00:00Z","v":751132,"vw":20.166979},{"c":20.25,"h":20.935,"l":19.9,"n":15828,"o":20.14,"t":"2026-03-30T04:00:00Z","v":814277,"vw":20.295555},{"c":21.13,"h":21.385,"l":20.38,"n":16012,"o":21.38,"t":"2026-03-31T04:00:00Z","v":982950,"vw":20.904275},{"c":21.18,"h":21.75,"l":20.99,"n":14734,"o":21.27,"t":"2026-04-01T04:00:00Z","v":988680,"vw":21.332449},{"c":22.63,"h":22.665,"l":20.39,"n":18660,"o":20.78,"t":"2026-04-02T04:00:00Z","v":1111422,"vw":22.072626},{"c":22.59,"h":23.12,"l":22.525,"n":17183,"o":22.61,"t":"2026-04-06T04:00:00Z","v":961314,"vw":22.762944},{"c":21.71,"h":22.57,"l":21.31,"n":18047,"o":22.43,"t":"2026-04-07T04:00:00Z","v":955849,"vw":21.699072},{"c":22.3,"h":23.473,"l":22.05,"n":16107,"o":22.88,"t":"2026-04-08T04:00:00Z","v":1105664,"vw":22.4287},{"c":22.66,"h":22.87,"l":21.49,"n":13999,"o":22.15,"t":"2026-04-09T04:00:00Z","v":777339,"vw":22.317857},{"c":22.21,"h":23.1,"l":21.96,"n":9184,"o":22.56,"t":"2026-04-10T04:00:00Z","v":554226,"vw":22.380929},{"c":23.33,"h":23.6,"l":21.74,"n":13417,"o":21.9,"t":"2026-04-13T04:00:00Z","v":758132,"vw":23.03049},{"c":24.26,"h":24.42,"l":23.2,"n":15088,"o":23.2,"t":"2026-04-14T04:00:00Z","v":1037651,"vw":24.174742},{"c":24.95,"h":25.39,"l":24.39,"n":13980,"o":24.39,"t":"2026-04-15T04:00:00Z","v":814171,"vw":25.032274},{"c":24.32,"h":25.07,"l":24.18,"n":14649,"o":24.95,"t":"2026-04-16T04:00:00Z","v":794028,"vw":24.419057},{"c":25.04,"h":25.52,"l":24.66,"n":11039,"o":25.04,"t":"2026-04-17T04:00:00Z","v":678528,"vw":25.071614},{"c":26.4,"h":26.5199,"l":24.7,"n":16906,"o":24.7,"t":"2026-04-20T04:00:00Z","v":810535,"vw":26.094105},{"c":26.28,"h":27.68,"l":26.2,"n":22003,"o":26.58,"t":"2026-04-21T04:00:00Z","v":1229435,"vw":26.624857},{"c":26.46,"h":26.92,"l":26.055,"n":14109,"o":26.69,"t":"2026-04-22T04:00:00Z","v":780267,"vw":26.446559},{"c":25.11,"h":26.43,"l":24.47,"n":17008,"o":26.07,"t":"2026-04-23T04:00:00Z","v":964170,"vw":24.980175},{"c":25.91,"h":26.24,"l":24.99,"n":13844,"o":25.45,"t":"2026-04-24T04:00:00Z","v":825220,"vw":25.893621},{"c":25.15,"h":26.47,"l":24.98,"n":13796,"o":25.91,"t":"2026-04-27T04:00:00Z","v":654486,"vw":25.3772},{"c":24.24,"h":25.23,"l":23.71,"n":15428,"o":24.87,"t":"2026-04-28T04:00:00Z","v":847786,"vw":24.0567},{"c":23.13,"h":24.77,"l":22.905,"n":13705,"o":24.21,"t":"2026-04-29T04:00:00Z","v":744233,"vw":23.335507},{"c":24.57,"h":24.61,"l":23.29,"n":10457,"o":23.3,"t":"2026-04-30T04:00:00Z","v":583201,"vw":24.329146},{"c":24.91,"h":25,"l":24.11,"n":12313,"o":24.65,"t":"2026-05-01T04:00:00Z","v":551400,"vw":24.805622},{"c":24.33,"h":25.595,"l":24.245,"n":13968,"o":24.75,"t":"2026-05-04T04:00:00Z","v":714609,"vw":24.546303},{"c":24.61,"h":25.35,"l":23.955,"n":20629,"o":24.67,"t":"2026-05-05T04:00:00Z","v":1849186,"vw":24.617558},{"c":18.38,"h":19.61,"l":17.11,"n":64208,"o":18.77,"t":"2026-05-06T04:00:00Z","v":7048690,"vw":18.500602},{"c":18.57,"h":19.05,"l":17.97,"n":27517,"o":18.41,"t":"2026-05-07T04:00:00Z","v":2258070,"vw":18.423382},{"c":19.22,"h":19.545,"l":18.11,"n":16828,"o":18.57,"t":"2026-05-08T04:00:00Z","v":1022062,"vw":19.044107},{"c":17.95,"h":19.165,"l":17.88,"n":16226,"o":19.03,"t":"2026-05-11T04:00:00Z","v":1044488,"vw":18.167832},{"c":17.53,"h":18.17,"l":17.37,"n":18498,"o":17.94,"t":"2026-05-12T04:00:00Z","v":1482724,"vw":17.653081},{"c":17.03,"h":17.345,"l":16.79,"n":20655,"o":17.31,"t":"2026-05-13T04:00:00Z","v":1391008,"vw":17.01047},{"c":16.8,"h":17.62,"l":16.78,"n":15855,"o":17.13,"t":"2026-05-14T04:00:00Z","v":1036489,"vw":17.043424},{"c":16.02,"h":16.75,"l":15.955,"n":16545,"o":16.57,"t":"2026-05-15T04:00:00Z","v":1401737,"vw":16.251461},{"c":16.24,"h":16.71,"l":15.93,"n":26219,"o":16.12,"t":"2026-05-18T04:00:00Z","v":2277444,"vw":16.283071},{"c":17.65,"h":17.7599,"l":16.15,"n":26273,"o":16.24,"t":"2026-05-19T04:00:00Z","v":1795623,"vw":17.237698},{"c":18.57,"h":18.7199,"l":17.7,"n":24509,"o":18.18,"t":"2026-05-20T04:00:00Z","v":1678856,"vw":18.36296},{"c":19.54,"h":19.72,"l":18.13,"n":19488,"o":18.32,"t":"2026-05-21T04:00:00Z","v":1394152,"vw":19.316446},{"c":20.18,"h":20.32,"l":19.58,"n":14627,"o":19.58,"t":"2026-05-22T04:00:00Z","v":1087781,"vw":20.04399},{"c":20.5,"h":20.78,"l":20.01,"n":17642,"o":20.17,"t":"2026-05-26T04:00:00Z","v":957182,"vw":20.512636},{"c":21.34,"h":21.44,"l":20.645,"n":15319,"o":20.75,"t":"2026-05-27T04:00:00Z","v":1057599,"vw":21.141451},{"c":22.49,"h":23.1,"l":21.125,"n":24222,"o":21.33,"t":"2026-05-28T04:00:00Z","v":1854273,"vw":22.525618},{"c":22.88,"h":23.45,"l":22.42,"n":19516,"o":22.44,"t":"2026-05-29T04:00:00Z","v":1427559,"vw":22.876924},{"c":23.19,"h":23.45,"l":22.55,"n":17342,"o":22.55,"t":"2026-06-01T04:00:00Z","v":1146827,"vw":23.168265},{"c":23.43,"h":23.63,"l":22.86,"n":18549,"o":23,"t":"2026-06-02T04:00:00Z","v":1044278,"vw":23.400166},{"c":23.89,"h":24.36,"l":23.045,"n":16125,"o":23.155,"t":"2026-06-03T04:00:00Z","v":1042639,"vw":23.807183},{"c":22.84,"h":24.21,"l":22.8,"n":17377,"o":23.89,"t":"2026-06-04T04:00:00Z","v":1395805,"vw":23.381863},{"c":22.69,"h":23.006,"l":22.14,"n":18343,"o":22.88,"t":"2026-06-05T04:00:00Z","v":1090912,"vw":22.539843},{"c":22.71,"h":23.175,"l":22.24,"n":14004,"o":22.97,"t":"2026-06-08T04:00:00Z","v":832166,"vw":22.858211},{"c":22.72,"h":23.41,"l":22.22,"n":15011,"o":23.02,"t":"2026-06-09T04:00:00Z","v":1000367,"vw":22.817636},{"c":22.38,"h":23.22,"l":22.36,"n":15370,"o":22.62,"t":"2026-06-10T04:00:00Z","v":1054177,"vw":22.617276},{"c":22.46,"h":22.73,"l":21.77,"n":14810,"o":22.38,"t":"2026-06-11T04:00:00Z","v":1042037,"vw":22.302649},{"c":22.59,"h":23.14,"l":22.395,"n":10148,"o":22.49,"t":"2026-06-12T04:00:00Z","v":585104,"vw":22.715893},{"c":22.95,"h":23.335,"l":22.685,"n":10619,"o":22.99,"t":"2026-06-15T04:00:00Z","v":739076,"vw":22.998221},{"c":23.13,"h":23.4,"l":22.82,"n":11776,"o":22.93,"t":"2026-06-16T04:00:00Z","v":640276,"vw":23.12735},{"c":22.675,"h":23.85,"l":22.64,"n":10825,"o":23.04,"t":"2026-06-17T04:00:00Z","v":629959,"vw":23.102147},{"c":23.31,"h":23.6,"l":22.521,"n":10974,"o":23.03,"t":"2026-06-18T04:00:00Z","v":1186500,"vw":23.224191},{"c":22.27,"h":23.61,"l":22.19,"n":10500,"o":23.33,"t":"2026-06-22T04:00:00Z","v":590865,"vw":22.456579},{"c":22.2,"h":22.595,"l":21.99,"n":9585,"o":21.99,"t":"2026-06-23T04:00:00Z","v":486840,"vw":22.229794},{"c":23.86,"h":23.9,"l":22.22,"n":10489,"o":22.52,"t":"2026-06-24T04:00:00Z","v":587772,"vw":23.695871},{"c":24.63,"h":25.28,"l":24.03,"n":13389,"o":24.15,"t":"2026-06-25T04:00:00Z","v":651041,"vw":24.666633},{"c":25.5,"h":25.74,"l":24.21,"n":13686,"o":24.21,"t":"2026-06-26T04:00:00Z","v":1719645,"vw":25.446505},{"c":25.51,"h":25.84,"l":25.16,"n":11020,"o":25.74,"t":"2026-06-29T04:00:00Z","v":513727,"vw":25.494799},{"c":25.52,"h":25.62,"l":24.9401,"n":7414,"o":25.01,"t":"2026-06-30T04:00:00Z","v":379677,"vw":25.389979},{"c":26.19,"h":27.05,"l":25.255,"n":11227,"o":25.52,"t":"2026-07-01T04:00:00Z","v":641928,"vw":26.36733},{"c":25.84,"h":26.8,"l":25.7,"n":10701,"o":26.29,"t":"2026-07-02T04:00:00Z","v":518119,"vw":26.012201},{"c":25.67,"h":26.035,"l":25.08,"n":10508,"o":25.73,"t":"2026-07-06T04:00:00Z","v":526936,"vw":25.731291},{"c":25.37,"h":26.005,"l":24.65,"n":14230,"o":25.7,"t":"2026-07-07T04:00:00Z","v":814426,"vw":25.25513},{"c":24.51,"h":25.33,"l":24.245,"n":10772,"o":25.33,"t":"2026-07-08T04:00:00Z","v":556534,"vw":24.587058},{"c":25.42,"h":25.565,"l":24.455,"n":10876,"o":24.52,"t":"2026-07-09T04:00:00Z","v":592010,"vw":25.210518},{"c":25.36,"h":25.89,"l":25.02,"n":11306,"o":25.51,"t":"2026-07-10T04:00:00Z","v":544679,"vw":25.360876},{"c":26.05,"h":26.4082,"l":24.96,"n":11390,"o":25.36,"t":"2026-07-13T04:00:00Z","v":575304,"vw":26.011759},{"c":25.44,"h":26.145,"l":24.85,"n":17156,"o":25.93,"t":"2026-07-14T04:00:00Z","v":880399,"vw":25.251764},{"c":26.71,"h":26.975,"l":25.59,"n":11062,"o":25.93,"t":"2026-07-15T04:00:00Z","v":528271,"vw":26.604623},{"c":26.78,"h":26.915,"l":26.24,"n":10812,"o":26.72,"t":"2026-07-16T04:00:00Z","v":660566,"vw":26.639841},{"c":26.29,"h":26.91,"l":25.88,"n":9152,"o":26.35,"t":"2026-07-17T04:00:00Z","v":407891,"vw":26.238519},{"c":26.26,"h":26.45,"l":25.9,"n":9172,"o":26.42,"t":"2026-07-20T04:00:00Z","v":346173,"vw":26.255156},{"c":26.59,"h":27.13,"l":25.18,"n":11294,"o":25.96,"t":"2026-07-21T04:00:00Z","v":557172,"vw":26.665993},{"c":27.16,"h":27.22,"l":26.17,"n":10095,"o":26.6,"t":"2026-07-22T04:00:00Z","v":498572,"vw":26.902183},{"c":28.3,"h":28.34,"l":27.2,"n":10941,"o":27.2,"t":"2026-07-23T04:00:00Z","v":607322,"vw":27.9808},{"c":27.37,"h":28.29,"l":27.32,"n":13155,"o":28.2,"t":"2026-07-24T04:00:00Z","v":698129,"vw":27.502291},{"c":27.52,"h":28.055,"l":27.155,"n":12544,"o":27.67,"t":"2026-07-27T04:00:00Z","v":710686,"vw":27.568182},{"c":28.93,"h":29.04,"l":27.75,"n":11312,"o":27.82,"t":"2026-07-28T04:00:00Z","v":655135,"vw":28.730713},{"c":28.28,"h":29.04,"l":28.11,"n":12135,"o":28.89,"t":"2026-07-29T04:00:00Z","v":692839,"vw":28.447473},{"c":28.8,"h":28.86,"l":27.595,"n":12729,"o":27.99,"t":"2026-07-30T04:00:00Z","v":616099,"vw":28.425574},{"c":28.13,"h":29.04,"l":27.82,"n":10788,"o":29.04,"t":"2026-07-31T04:00:00Z","v":456594,"vw":28.169594},{"c":29.88,"h":30.23,"l":27.76,"n":21685,"o":27.76,"t":"2026-08-03T04:00:00Z","v":1111297,"vw":29.707713},{"c":30.13,"h":30.3,"l":29.06,"n":19897,"o":29.41,"t":"2026-08-04T04:00:00Z","v":894587,"vw":29.955911},{"c":31.82,"h":32.12,"l":29.205,"n":24588,"o":30.99,"t":"2026-08-05T04:00:00Z","v":1108292,"vw":31.204488},{"c":30.74,"h":31.955,"l":30.42,"n":17148,"o":31.82,"t":"2026-08-06T04:00:00Z","v":750362,"vw":30.862221},{"c":32.04,"h":32.11,"l":30.57,"n":16086,"o":30.74,"t":"2026-08-07T04:00:00Z","v":735905,"vw":31.729549},{"c":33.33,"h":33.54,"l":31.77,"n":17281,"o":31.77,"t":"2026-08-10T04:00:00Z","v":866688,"vw":33.066866},{"c":33.39,"h":33.99,"l":32.7,"n":12162,"o":33.3,"t":"2026-08-11T04:00:00Z","v":608753,"vw":33.332447},{"c":33.53,"h":33.66,"l":32.79,"n":11288,"o":33.02,"t":"2026-08-12T04:00:00Z","v":523063,"vw":33.351794},{"c":33.91,"h":34.035,"l":33.08,"n":9921,"o":33.63,"t":"2026-08-13T04:00:00Z","v":450716,"vw":33.808182},{"c":33.38,"h":33.91,"l":32.97,"n":11516,"o":33.84,"t":"2026-08-14T04:00:00Z","v":496460,"vw":33.337605},{"c":33.58,"h":33.59,"l":32.635,"n":11904,"o":32.99,"t":"2026-08-17T04:00:00Z","v":532403,"vw":33.305288},{"c":32.98,"h":33.52,"l":32.8,"n":12515,"o":33.19,"t":"2026-08-18T04:00:00Z","v":557424,"vw":33.055138},{"c":35.62,"h":35.89,"l":33.72,"n":15070,"o":33.72,"t":"2026-08-19T04:00:00Z","v":837278,"vw":35.478647},{"c":36.51,"h":37.145,"l":35.14,"n":12468,"o":35.25,"t":"2026-08-20T04:00:00Z","v":701261,"vw":36.615861},{"c":37.4,"h":37.49,"l":36.045,"n":12852,"o":36.55,"t":"2026-08-21T04:00:00Z","v":645414,"vw":37.098609},{"c":32.88,"h":34.31,"l":31.86,"n":28920,"o":33.32,"t":"2026-08-24T04:00:00Z","v":1885645,"vw":33.500535},{"c":33.21,"h":33.925,"l":32.77,"n":17539,"o":33.06,"t":"2026-08-25T04:00:00Z","v":988869,"vw":33.234525},{"c":33.57,"h":33.65,"l":32.45,"n":12422,"o":32.83,"t":"2026-08-26T04:00:00Z","v":601489,"vw":33.274819},{"c":33.61,"h":33.94,"l":33.29,"n":12331,"o":33.57,"t":"2026-08-27T04:00:00Z","v":489504,"vw":33.586532},{"c":32.95,"h":33.76,"l":32.4885,"n":12058,"o":33.61,"t":"2026-08-28T04:00:00Z","v":657107,"vw":32.927083},{"c":32.65,"h":33.02,"l":32.2672,"n":11007,"o":32.73,"t":"2026-08-31T04:00:00Z","v":475621,"vw":32.717095},{"c":31.57,"h":33.41,"l":30.57,"n":23633,"o":32.56,"t":"2026-09-01T04:00:00Z","v":1449404,"vw":31.650669},{"c":31.73,"h":32.19,"l":31.18,"n":17129,"o":31.6,"t":"2026-09-02T04:00:00Z","v":791068,"vw":31.757587},{"c":31.18,"h":32.44,"l":30.81,"n":15652,"o":32.26,"t":"2026-09-03T04:00:00Z","v":756012,"vw":31.271885},{"c":31.33,"h":31.58,"l":30.61,"n":14984,"o":30.66,"t":"2026-09-04T04:00:00Z","v":750450,"vw":31.335146},{"c":30.82,"h":31.655,"l":30.655,"n":14835,"o":30.82,"t":"2026-09-08T04:00:00Z","v":1159026,"vw":31.118852},{"c":30.15,"h":30.72,"l":30.06,"n":16431,"o":30.57,"t":"2026-09-09T04:00:00Z","v":878135,"vw":30.310101},{"c":30.18,"h":30.38,"l":29.64,"n":16766,"o":29.74,"t":"2026-09-10T04:00:00Z","v":853011,"vw":30.092334},{"c":30.85,"h":31.075,"l":30.175,"n":14435,"o":30.56,"t":"2026-09-11T04:00:00Z","v":746833,"vw":30.799545},{"c":32.04,"h":32.28,"l":30.27,"n":13437,"o":30.88,"t":"2026-09-14T04:00:00Z","v":686819,"vw":31.516181},{"c":33.03,"h":33.82,"l":31.93,"n":15281,"o":31.93,"t":"2026-09-15T04:00:00Z","v":718552,"vw":33.122412},{"c":33.21,"h":33.93,"l":32.98,"n":11557,"o":33.03,"t":"2026-09-16T04:00:00Z","v":728455,"vw":33.299288},{"c":33.63,"h":34.035,"l":33.37,"n":13880,"o":33.94,"t":"2026-09-17T04:00:00Z","v":748296,"vw":33.664903},{"c":33.24,"h":33.82,"l":33.03,"n":11823,"o":33.44,"t":"2026-09-18T04:00:00Z","v":1428506,"vw":33.280657},{"c":33.75,"h":33.97,"l":33.1,"n":13446,"o":33.53,"t":"2026-09-21T04:00:00Z","v":715375,"vw":33.67353},{"c":34.28,"h":34.855,"l":33.72,"n":14196,"o":34,"t":"2026-09-22T04:00:00Z","v":1128308,"vw":34.212434},{"c":34.09,"h":34.88,"l":33.88,"n":13060,"o":34.15,"t":"2026-09-23T04:00:00Z","v":767412,"vw":34.170991},{"c":34.2,"h":34.8225,"l":33.51,"n":14751,"o":33.69,"t":"2026-09-24T04:00:00Z","v":916675,"vw":34.211847},{"c":34.02,"h":34.39,"l":33.67,"n":11635,"o":34.36,"t":"2026-09-25T04:00:00Z","v":776871,"vw":33.966793},{"c":34.25,"h":34.71,"l":33.281,"n":11510,"o":33.58,"t":"2026-09-28T04:00:00Z","v":734939,"vw":34.182575},{"c":34.28,"h":34.45,"l":33.66,"n":12799,"o":34.21,"t":"2026-09-29T04:00:00Z","v":813934,"vw":34.178937},{"c":34.89,"h":35.24,"l":34.14,"n":10955,"o":34.37,"t":"2026-09-30T04:00:00Z","v":929079,"vw":34.911759},{"c":34.48,"h":35.03,"l":34.19,"n":14711,"o":34.92,"t":"2026-10-01T04:00:00Z","v":935991,"vw":34.589712},{"c":38.75,"h":41.995,"l":34.66,"n":40228,"o":35.05,"t":"2026-10-02T04:00:00Z","v":3384685,"vw":38.979498},{"c":42.73,"h":43.215,"l":38.835,"n":29778,"o":39.49,"t":"2026-10-05T04:00:00Z","v":2370608,"vw":41.425181},{"c":39.35,"h":46.41,"l":39.33,"n":27682,"o":43.755,"t":"2026-10-06T04:00:00Z","v":2544257,"vw":41.341417},{"c":35.89,"h":39.105,"l":35.555,"n":20077,"o":38.33,"t":"2026-10-07T04:00:00Z","v":1691057,"vw":36.623367},{"c":36,"h":36.19,"l":34.925,"n":16261,"o":35.74,"t":"2026-10-08T04:00:00Z","v":1220956,"vw":35.559268},{"c":37.72,"h":38.34,"l":35.875,"n":14249,"o":35.94,"t":"2026-10-09T04:00:00Z","v":1163128,"vw":37.729173},{"c":37.77,"h":37.99,"l":36.57,"n":14529,"o":37.42,"t":"2026-10-12T04:00:00Z","v":1042220,"vw":37.455513},{"c":37.87,"h":38.395,"l":37.18,"n":12385,"o":37.77,"t":"2026-10-13T04:00:00Z","v":663295,"vw":37.92786},{"c":37.18,"h":38.92,"l":37.055,"n":20138,"o":37.48,"t":"2026-10-14T04:00:00Z","v":1112880,"vw":37.806989},{"c":36.52,"h":37.11,"l":35.195,"n":16857,"o":36.95,"t":"2026-10-15T04:00:00Z","v":1217381,"vw":36.30831},{"c":34.09,"h":37.368,"l":33.03,"n":19937,"o":36.52,"t":"2026-10-16T04:00:00Z","v":1262573,"vw":34.279769},{"c":34.84,"h":35.56,"l":34.1,"n":12890,"o":34.55,"t":"2026-10-19T04:00:00Z","v":791937,"vw":35.029616},{"c":35.73,"h":36.41,"l":34.51,"n":12437,"o":35.04,"t":"2026-10-20T04:00:00Z","v":769888,"vw":35.875092},{"c":36.76,"h":37.1,"l":34.93,"n":10829,"o":35.44,"t":"2026-10-21T04:00:00Z","v":635760,"vw":36.593858}],"volatilityBars":[{"c":33.52,"h":33.95,"l":33.36,"n":234,"o":33.95,"t":"2026-09-21T08:15:00Z","v":14650,"vw":33.547711},{"c":33.6,"h":33.69,"l":33.55,"n":109,"o":33.57,"t":"2026-09-21T08:30:00Z","v":7211,"vw":33.623808},{"c":33.5,"h":33.65,"l":33.3,"n":224,"o":33.56,"t":"2026-09-21T08:45:00Z","v":11489,"vw":33.545901},{"c":33.41,"h":33.5,"l":33.41,"n":17,"o":33.5,"t":"2026-09-21T09:15:00Z","v":405,"vw":33.444091},{"c":33.65,"h":33.65,"l":33.49,"n":24,"o":33.49,"t":"2026-09-21T10:45:00Z","v":333,"vw":33.57},{"c":33.55,"h":33.59,"l":33.55,"n":13,"o":33.59,"t":"2026-09-21T11:00:00Z","v":240,"vw":33.57},{"c":33.6,"h":33.6,"l":33.6,"n":7,"o":33.6,"t":"2026-09-21T11:15:00Z","v":1500,"vw":33.6},{"c":33.5,"h":33.5,"l":33.5,"n":10,"o":33.5,"t":"2026-09-21T11:30:00Z","v":266,"vw":33.5},{"c":33.75,"h":33.8,"l":33.75,"n":17,"o":33.8,"t":"2026-09-21T12:00:00Z","v":904,"vw":33.79375},{"c":33.6,"h":33.6,"l":33.6,"n":11,"o":33.6,"t":"2026-09-21T12:30:00Z","v":2178,"vw":33.6},{"c":33.6,"h":33.6,"l":33.6,"n":12,"o":33.6,"t":"2026-09-21T13:15:00Z","v":115,"vw":33.6},{"c":33.42,"h":33.615,"l":33.1,"n":207,"o":33.56,"t":"2026-09-21T13:30:00Z","v":12465,"vw":33.415992},{"c":33.565,"h":33.66,"l":33.2,"n":238,"o":33.53,"t":"2026-09-21T13:45:00Z","v":10833,"vw":33.544584},{"c":33.41,"h":33.68,"l":33.41,"n":243,"o":33.5,"t":"2026-09-21T14:00:00Z","v":11895,"vw":33.551437},{"c":33.26,"h":33.41,"l":33.26,"n":180,"o":33.41,"t":"2026-09-21T14:15:00Z","v":6741,"vw":33.326353},{"c":33.43,"h":33.43,"l":33.29,"n":239,"o":33.29,"t":"2026-09-21T14:30:00Z","v":9898,"vw":33.385613},{"c":33.505,"h":33.55,"l":33.44,"n":311,"o":33.47,"t":"2026-09-21T14:45:00Z","v":10181,"vw":33.502746},{"c":33.52,"h":33.6,"l":33.41,"n":354,"o":33.48,"t":"2026-09-21T15:00:00Z","v":12816,"vw":33.539559},{"c":33.52,"h":33.555,"l":33.44,"n":320,"o":33.523,"t":"2026-09-21T15:15:00Z","v":12470,"vw":33.520041},{"c":33.48,"h":33.59,"l":33.48,"n":234,"o":33.56,"t":"2026-09-21T15:30:00Z","v":7230,"vw":33.522282},{"c":33.53,"h":33.53,"l":33.47,"n":183,"o":33.48,"t":"2026-09-21T15:45:00Z","v":5876,"vw":33.490679},{"c":33.54,"h":33.575,"l":33.47,"n":426,"o":33.525,"t":"2026-09-21T16:00:00Z","v":23944,"vw":33.528829},{"c":33.5,"h":33.54,"l":33.5,"n":178,"o":33.54,"t":"2026-09-21T16:15:00Z","v":6465,"vw":33.523482},{"c":33.38,"h":33.5,"l":33.38,"n":345,"o":33.48,"t":"2026-09-21T16:30:00Z","v":10666,"vw":33.446093},{"c":33.39,"h":33.42,"l":33.39,"n":147,"o":33.4,"t":"2026-09-21T16:45:00Z","v":4399,"vw":33.406831},{"c":33.42,"h":33.47,"l":33.4,"n":398,"o":33.43,"t":"2026-09-21T17:00:00Z","v":12633,"vw":33.430437},{"c":33.51,"h":33.51,"l":33.42,"n":280,"o":33.435,"t":"2026-09-21T17:15:00Z","v":9323,"vw":33.462312},{"c":33.53,"h":33.585,"l":33.48,"n":387,"o":33.51,"t":"2026-09-21T17:30:00Z","v":15354,"vw":33.531754},{"c":33.55,"h":33.6,"l":33.5,"n":430,"o":33.52,"t":"2026-09-21T17:45:00Z","v":17868,"vw":33.555822},{"c":33.58,"h":33.58,"l":33.45,"n":689,"o":33.56,"t":"2026-09-21T18:00:00Z","v":29498,"vw":33.510936},{"c":33.6,"h":33.62,"l":33.58,"n":261,"o":33.6,"t":"2026-09-21T18:15:00Z","v":8914,"vw":33.599201},{"c":33.67,"h":33.67,"l":33.6,"n":388,"o":33.61,"t":"2026-09-21T18:30:00Z","v":13806,"vw":33.623599},{"c":33.65,"h":33.69,"l":33.64,"n":352,"o":33.67,"t":"2026-09-21T18:45:00Z","v":11792,"vw":33.667662},{"c":33.72,"h":33.76,"l":33.665,"n":486,"o":33.67,"t":"2026-09-21T19:00:00Z","v":20002,"vw":33.727394},{"c":33.77,"h":33.8,"l":33.72,"n":488,"o":33.74,"t":"2026-09-21T19:15:00Z","v":18933,"vw":33.757827},{"c":33.69,"h":33.815,"l":33.675,"n":910,"o":33.77,"t":"2026-09-21T19:30:00Z","v":36063,"vw":33.756277},{"c":33.74,"h":33.97,"l":33.65,"n":2058,"o":33.69,"t":"2026-09-21T19:45:00Z","v":146693,"vw":33.806154},{"c":33.75,"h":33.75,"l":33.66,"n":29,"o":33.66,"t":"2026-09-21T20:00:00Z","v":159173,"vw":33.749755},{"c":33.8,"h":34,"l":33.5,"n":154,"o":34,"t":"2026-09-22T10:30:00Z","v":7725,"vw":33.779014},{"c":33.81,"h":33.81,"l":33.81,"n":25,"o":33.81,"t":"2026-09-22T10:45:00Z","v":541,"vw":33.81},{"c":33.9,"h":33.9,"l":33.9,"n":16,"o":33.9,"t":"2026-09-22T11:00:00Z","v":1522,"vw":33.9},{"c":33.87,"h":34.05,"l":33.77,"n":74,"o":34,"t":"2026-09-22T13:30:00Z","v":10121,"vw":33.986859},{"c":34.0901,"h":34.23,"l":33.72,"n":374,"o":33.79,"t":"2026-09-22T13:45:00Z","v":29286,"vw":33.961069},{"c":34.195,"h":34.295,"l":33.99,"n":305,"o":34.17,"t":"2026-09-22T14:00:00Z","v":23415,"vw":34.163356},{"c":34.16,"h":34.3,"l":34.03,"n":190,"o":34.13,"t":"2026-09-22T14:15:00Z","v":9789,"vw":34.137589},{"c":34.075,"h":34.33,"l":34.005,"n":255,"o":34.19,"t":"2026-09-22T14:30:00Z","v":14195,"vw":34.215316},{"c":34.22,"h":34.32,"l":34.07,"n":294,"o":34.08,"t":"2026-09-22T14:45:00Z","v":12719,"vw":34.232366},{"c":34.33,"h":34.36,"l":34.235,"n":230,"o":34.235,"t":"2026-09-22T15:00:00Z","v":9360,"vw":34.314609},{"c":34.41,"h":34.445,"l":34.29,"n":315,"o":34.3701,"t":"2026-09-22T15:15:00Z","v":21363,"vw":34.376907},{"c":34.5675,"h":34.62,"l":34.38,"n":346,"o":34.41,"t":"2026-09-22T15:30:00Z","v":15715,"vw":34.461985},{"c":34.765,"h":34.785,"l":34.55,"n":340,"o":34.62,"t":"2026-09-22T15:45:00Z","v":13141,"vw":34.645068},{"c":34.52,"h":34.855,"l":34.52,"n":295,"o":34.765,"t":"2026-09-22T16:00:00Z","v":17820,"vw":34.736631},{"c":34.47,"h":34.55,"l":34.4,"n":265,"o":34.52,"t":"2026-09-22T16:15:00Z","v":13995,"vw":34.484212},{"c":34.36,"h":34.49,"l":34.322,"n":276,"o":34.49,"t":"2026-09-22T16:30:00Z","v":15575,"vw":34.416104},{"c":34.42,"h":34.43,"l":34.35,"n":284,"o":34.35,"t":"2026-09-22T16:45:00Z","v":18530,"vw":34.381831},{"c":34.375,"h":34.465,"l":34.27,"n":303,"o":34.45,"t":"2026-09-22T17:00:00Z","v":10707,"vw":34.34622},{"c":34.18,"h":34.42,"l":34.14,"n":421,"o":34.33,"t":"2026-09-22T17:15:00Z","v":26472,"vw":34.273376},{"c":34.12,"h":34.195,"l":34.07,"n":388,"o":34.17,"t":"2026-09-22T17:30:00Z","v":21836,"vw":34.133587},{"c":34.2,"h":34.265,"l":34.07,"n":917,"o":34.14,"t":"2026-09-22T17:45:00Z","v":71610,"vw":34.142565},{"c":34.0875,"h":34.23,"l":34.06,"n":611,"o":34.23,"t":"2026-09-22T18:00:00Z","v":25565,"vw":34.105766},{"c":34.06,"h":34.14,"l":34.055,"n":497,"o":34.0826,"t":"2026-09-22T18:15:00Z","v":22137,"vw":34.094973},{"c":33.85,"h":34.09,"l":33.85,"n":618,"o":34.05,"t":"2026-09-22T18:30:00Z","v":24398,"vw":34.011969},{"c":34.03,"h":34.07,"l":33.86,"n":633,"o":33.88,"t":"2026-09-22T18:45:00Z","v":27327,"vw":33.969256},{"c":34.035,"h":34.1,"l":33.95,"n":648,"o":34.02,"t":"2026-09-22T19:00:00Z","v":44690,"vw":34.033821},{"c":34.02,"h":34.06,"l":33.97,"n":723,"o":34.04,"t":"2026-09-22T19:15:00Z","v":29710,"vw":34.018049},{"c":34.15,"h":34.15,"l":33.935,"n":1035,"o":34,"t":"2026-09-22T19:30:00Z","v":56360,"vw":34.05812},{"c":34.28,"h":34.33,"l":34.15,"n":2567,"o":34.15,"t":"2026-09-22T19:45:00Z","v":146019,"vw":34.263613},{"c":33.92,"h":34.28,"l":33.92,"n":29,"o":34.28,"t":"2026-09-22T20:00:00Z","v":347754,"vw":34.107858},{"c":34,"h":34,"l":33.25,"n":3,"o":33.25,"t":"2026-09-22T20:15:00Z","v":203,"vw":33.625},{"c":34.35,"h":34.35,"l":34.35,"n":17,"o":34.35,"t":"2026-09-23T08:15:00Z","v":212,"vw":34.35},{"c":34.22,"h":34.88,"l":34.15,"n":186,"o":34.15,"t":"2026-09-23T13:30:00Z","v":11427,"vw":34.444849},{"c":34.4,"h":34.51,"l":34.16,"n":313,"o":34.16,"t":"2026-09-23T13:45:00Z","v":13803,"vw":34.421677},{"c":34.145,"h":34.3675,"l":34.1075,"n":237,"o":34.3675,"t":"2026-09-23T14:00:00Z","v":21262,"vw":34.269985},{"c":33.905,"h":34.25,"l":33.9,"n":364,"o":34.22,"t":"2026-09-23T14:15:00Z","v":18133,"vw":34.111724},{"c":34.095,"h":34.135,"l":33.88,"n":430,"o":33.915,"t":"2026-09-23T14:30:00Z","v":21250,"vw":34.056662},{"c":34.16,"h":34.2,"l":34.09,"n":415,"o":34.09,"t":"2026-09-23T14:45:00Z","v":21403,"vw":34.147983},{"c":34.4,"h":34.44,"l":34.15,"n":305,"o":34.15,"t":"2026-09-23T15:00:00Z","v":10178,"vw":34.366541},{"c":34.59,"h":34.765,"l":34.47,"n":344,"o":34.47,"t":"2026-09-23T15:15:00Z","v":16844,"vw":34.605168},{"c":34.595,"h":34.635,"l":34.54,"n":210,"o":34.595,"t":"2026-09-23T15:30:00Z","v":6320,"vw":34.577546},{"c":34.59,"h":34.61,"l":34.54,"n":202,"o":34.59,"t":"2026-09-23T15:45:00Z","v":5876,"vw":34.578592},{"c":34.54,"h":34.59,"l":34.45,"n":313,"o":34.59,"t":"2026-09-23T16:00:00Z","v":11446,"vw":34.520767},{"c":34.645,"h":34.645,"l":34.505,"n":167,"o":34.54,"t":"2026-09-23T16:15:00Z","v":5341,"vw":34.543326},{"c":34.65,"h":34.69,"l":34.64,"n":191,"o":34.64,"t":"2026-09-23T16:30:00Z","v":7322,"vw":34.657916},{"c":34.4,"h":34.65,"l":34.35,"n":342,"o":34.645,"t":"2026-09-23T16:45:00Z","v":20385,"vw":34.482897},{"c":34.265,"h":34.38,"l":34.235,"n":256,"o":34.38,"t":"2026-09-23T17:00:00Z","v":10922,"vw":34.294598},{"c":34.295,"h":34.31,"l":34.21,"n":230,"o":34.23,"t":"2026-09-23T17:15:00Z","v":11990,"vw":34.245021},{"c":34.23,"h":34.31,"l":34.22,"n":377,"o":34.29,"t":"2026-09-23T17:30:00Z","v":16889,"vw":34.267734},{"c":34.15,"h":34.25,"l":34.1,"n":480,"o":34.2201,"t":"2026-09-23T17:45:00Z","v":32649,"vw":34.175853},{"c":34.25,"h":34.28,"l":34.12,"n":599,"o":34.15,"t":"2026-09-23T18:00:00Z","v":31722,"vw":34.19928},{"c":34.29,"h":34.3,"l":34.25,"n":233,"o":34.27,"t":"2026-09-23T18:15:00Z","v":9019,"vw":34.284354},{"c":34.03,"h":34.28,"l":33.995,"n":899,"o":34.28,"t":"2026-09-23T18:30:00Z","v":59647,"vw":34.115275},{"c":34.05,"h":34.06,"l":33.91,"n":533,"o":34.01,"t":"2026-09-23T18:45:00Z","v":23098,"vw":34.007691},{"c":33.985,"h":34.05,"l":33.93,"n":521,"o":34.04,"t":"2026-09-23T19:00:00Z","v":24565,"vw":33.989196},{"c":34.115,"h":34.115,"l":33.96,"n":709,"o":33.96,"t":"2026-09-23T19:15:00Z","v":32894,"vw":34.014426},{"c":34.025,"h":34.13,"l":34.02,"n":1058,"o":34.115,"t":"2026-09-23T19:30:00Z","v":58352,"vw":34.070775},{"c":34.12,"h":34.12,"l":33.97,"n":1964,"o":34.01,"t":"2026-09-23T19:45:00Z","v":101081,"vw":34.068968},{"c":34.1614,"h":34.1614,"l":34.09,"n":24,"o":34.09,"t":"2026-09-23T20:00:00Z","v":120688,"vw":34.091115},{"c":33.8,"h":33.8,"l":33.8,"n":4,"o":33.8,"t":"2026-09-24T08:45:00Z","v":217,"vw":33.8},{"c":33.84,"h":33.84,"l":33.84,"n":4,"o":33.84,"t":"2026-09-24T09:00:00Z","v":1368,"vw":33.84},{"c":34.05,"h":34.1,"l":34.03,"n":49,"o":34.1,"t":"2026-09-24T13:15:00Z","v":2324,"vw":34.074427},{"c":34.385,"h":34.4075,"l":33.51,"n":335,"o":33.69,"t":"2026-09-24T13:30:00Z","v":19445,"vw":34.108343},{"c":34.4725,"h":34.51,"l":34.1,"n":211,"o":34.3375,"t":"2026-09-24T13:45:00Z","v":18386,"vw":34.287579},{"c":34.79,"h":34.8225,"l":34.2601,"n":334,"o":34.525,"t":"2026-09-24T14:00:00Z","v":37563,"vw":34.622993},{"c":34.3735,"h":34.7245,"l":34.31,"n":445,"o":34.69,"t":"2026-09-24T14:15:00Z","v":35162,"vw":34.505106},{"c":34.29,"h":34.455,"l":34.1575,"n":272,"o":34.365,"t":"2026-09-24T14:30:00Z","v":20293,"vw":34.366664},{"c":34.1465,"h":34.36,"l":34.12,"n":383,"o":34.31,"t":"2026-09-24T14:45:00Z","v":24863,"vw":34.254253},{"c":34.056,"h":34.14,"l":33.9,"n":595,"o":34.14,"t":"2026-09-24T15:00:00Z","v":30920,"vw":34.034123},{"c":33.685,"h":34.09,"l":33.685,"n":325,"o":34.09,"t":"2026-09-24T15:15:00Z","v":12310,"vw":33.888451},{"c":33.63,"h":33.75,"l":33.62,"n":383,"o":33.69,"t":"2026-09-24T15:30:00Z","v":11083,"vw":33.698856},{"c":33.63,"h":33.77,"l":33.63,"n":287,"o":33.655,"t":"2026-09-24T15:45:00Z","v":8918,"vw":33.684378},{"c":33.65,"h":33.65,"l":33.56,"n":236,"o":33.63,"t":"2026-09-24T16:00:00Z","v":10323,"vw":33.594376},{"c":33.795,"h":33.96,"l":33.68,"n":363,"o":33.7,"t":"2026-09-24T16:15:00Z","v":13815,"vw":33.833502},{"c":33.81,"h":33.93,"l":33.64,"n":371,"o":33.775,"t":"2026-09-24T16:30:00Z","v":15585,"vw":33.765499},{"c":33.732,"h":33.855,"l":33.72,"n":299,"o":33.81,"t":"2026-09-24T16:45:00Z","v":10645,"vw":33.772144},{"c":33.93,"h":33.945,"l":33.75,"n":606,"o":33.76,"t":"2026-09-24T17:00:00Z","v":25118,"vw":33.833185},{"c":33.82,"h":34.015,"l":33.8,"n":268,"o":33.91,"t":"2026-09-24T17:15:00Z","v":11100,"vw":33.930719},{"c":33.815,"h":33.875,"l":33.755,"n":185,"o":33.87,"t":"2026-09-24T17:30:00Z","v":5180,"vw":33.815136},{"c":33.95,"h":33.98,"l":33.81,"n":351,"o":33.815,"t":"2026-09-24T17:45:00Z","v":19702,"vw":33.901172},{"c":34.03,"h":34.03,"l":33.94,"n":406,"o":34,"t":"2026-09-24T18:00:00Z","v":14211,"vw":33.972666},{"c":34.14,"h":34.2,"l":34.01,"n":500,"o":34.15,"t":"2026-09-24T18:15:00Z","v":29004,"vw":34.13175},{"c":34.13,"h":34.18,"l":33.97,"n":621,"o":34.135,"t":"2026-09-24T18:30:00Z","v":30083,"vw":34.100861},{"c":34.5,"h":34.5,"l":34.17,"n":439,"o":34.17,"t":"2026-09-24T18:45:00Z","v":22229,"vw":34.347015},{"c":34.41,"h":34.55,"l":34.36,"n":841,"o":34.49,"t":"2026-09-24T19:00:00Z","v":43432,"vw":34.492543},{"c":34.48,"h":34.525,"l":34.3,"n":1081,"o":34.41,"t":"2026-09-24T19:15:00Z","v":66513,"vw":34.409971},{"c":34.27,"h":34.52,"l":34.22,"n":1006,"o":34.46,"t":"2026-09-24T19:30:00Z","v":56090,"vw":34.359619},{"c":34.23,"h":34.3,"l":34.105,"n":2273,"o":34.27,"t":"2026-09-24T19:45:00Z","v":118099,"vw":34.187504},{"c":34.2,"h":34.2,"l":34.2,"n":20,"o":34.2,"t":"2026-09-24T20:00:00Z","v":120326,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-24T21:00:00Z","v":58416,"vw":34.2},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-09-24T21:15:00Z","v":12336,"vw":34.2},{"c":34.18,"h":34.18,"l":34.18,"n":6,"o":34.18,"t":"2026-09-25T10:15:00Z","v":203,"vw":34.18},{"c":34.4,"h":34.4,"l":34.39,"n":3,"o":34.39,"t":"2026-09-25T11:00:00Z","v":250,"vw":34.395},{"c":34.42,"h":34.42,"l":34.42,"n":4,"o":34.42,"t":"2026-09-25T11:45:00Z","v":3862,"vw":34.42},{"c":34.08,"h":34.39,"l":33.92,"n":243,"o":34.36,"t":"2026-09-25T13:30:00Z","v":26151,"vw":34.087636},{"c":33.815,"h":33.9,"l":33.675,"n":255,"o":33.9,"t":"2026-09-25T13:45:00Z","v":15414,"vw":33.787083},{"c":33.89,"h":34.01,"l":33.67,"n":322,"o":33.78,"t":"2026-09-25T14:00:00Z","v":21433,"vw":33.789143},{"c":34.17,"h":34.17,"l":33.84,"n":166,"o":33.91,"t":"2026-09-25T14:15:00Z","v":6432,"vw":33.91648},{"c":33.995,"h":34.17,"l":33.88,"n":449,"o":34.17,"t":"2026-09-25T14:30:00Z","v":86373,"vw":34.055284},{"c":34.02,"h":34.02,"l":33.875,"n":136,"o":33.97,"t":"2026-09-25T14:45:00Z","v":4336,"vw":33.959244},{"c":34.22,"h":34.24,"l":34.03,"n":205,"o":34.03,"t":"2026-09-25T15:00:00Z","v":6475,"vw":34.138871},{"c":33.965,"h":34.23,"l":33.965,"n":340,"o":34.22,"t":"2026-09-25T15:15:00Z","v":18237,"vw":34.137417},{"c":33.975,"h":34.1099,"l":33.96,"n":204,"o":33.99,"t":"2026-09-25T15:30:00Z","v":20235,"vw":34.089265},{"c":33.76,"h":34.01,"l":33.76,"n":273,"o":34.005,"t":"2026-09-25T15:45:00Z","v":24097,"vw":33.932583},{"c":33.985,"h":34.02,"l":33.77,"n":430,"o":33.77,"t":"2026-09-25T16:00:00Z","v":23214,"vw":33.89824},{"c":33.955,"h":34.005,"l":33.94,"n":252,"o":33.98,"t":"2026-09-25T16:15:00Z","v":6284,"vw":33.965913},{"c":33.93,"h":33.98,"l":33.81,"n":204,"o":33.955,"t":"2026-09-25T16:30:00Z","v":5905,"vw":33.901947},{"c":33.745,"h":33.935,"l":33.74,"n":230,"o":33.935,"t":"2026-09-25T16:45:00Z","v":5340,"vw":33.801397},{"c":33.86,"h":33.88,"l":33.745,"n":268,"o":33.745,"t":"2026-09-25T17:00:00Z","v":13958,"vw":33.834524},{"c":33.825,"h":33.87,"l":33.81,"n":211,"o":33.82,"t":"2026-09-25T17:15:00Z","v":12790,"vw":33.847035},{"c":33.895,"h":33.915,"l":33.825,"n":309,"o":33.825,"t":"2026-09-25T17:30:00Z","v":12820,"vw":33.884432},{"c":33.855,"h":33.89,"l":33.82,"n":281,"o":33.88,"t":"2026-09-25T17:45:00Z","v":9559,"vw":33.845271},{"c":33.89,"h":33.955,"l":33.855,"n":468,"o":33.855,"t":"2026-09-25T18:00:00Z","v":20513,"vw":33.906213},{"c":33.98,"h":33.985,"l":33.92,"n":279,"o":33.92,"t":"2026-09-25T18:15:00Z","v":14695,"vw":33.947652},{"c":33.97,"h":34.005,"l":33.95,"n":306,"o":33.99,"t":"2026-09-25T18:30:00Z","v":10418,"vw":33.981424},{"c":33.875,"h":34.035,"l":33.875,"n":587,"o":33.95,"t":"2026-09-25T18:45:00Z","v":31388,"vw":33.976137},{"c":33.78,"h":33.905,"l":33.765,"n":540,"o":33.875,"t":"2026-09-25T19:00:00Z","v":30625,"vw":33.803512},{"c":33.83,"h":33.88,"l":33.78,"n":616,"o":33.78,"t":"2026-09-25T19:15:00Z","v":28319,"vw":33.838099},{"c":33.875,"h":33.91,"l":33.77,"n":985,"o":33.83,"t":"2026-09-25T19:30:00Z","v":59015,"vw":33.816391},{"c":34.04,"h":34.1,"l":33.8601,"n":1948,"o":33.8601,"t":"2026-09-25T19:45:00Z","v":98243,"vw":34.02367},{"c":33.9,"h":34.02,"l":33.89,"n":29,"o":34.02,"t":"2026-09-25T20:00:00Z","v":140439,"vw":34.01982},{"c":33.81,"h":34,"l":33.8,"n":56,"o":34,"t":"2026-09-28T11:00:00Z","v":2347,"vw":33.934698},{"c":33.71,"h":33.94,"l":33.281,"n":245,"o":33.58,"t":"2026-09-28T13:30:00Z","v":17750,"vw":33.580138},{"c":34.19,"h":34.19,"l":33.56,"n":326,"o":33.82,"t":"2026-09-28T13:45:00Z","v":53747,"vw":33.919533},{"c":33.925,"h":34.33,"l":33.925,"n":421,"o":34.19,"t":"2026-09-28T14:00:00Z","v":18196,"vw":34.209013},{"c":33.89,"h":34.0799,"l":33.79,"n":190,"o":33.97,"t":"2026-09-28T14:15:00Z","v":7027,"vw":33.922695},{"c":33.96,"h":33.98,"l":33.85,"n":237,"o":33.88,"t":"2026-09-28T14:30:00Z","v":4164,"vw":33.913256},{"c":33.85,"h":33.94,"l":33.85,"n":198,"o":33.92,"t":"2026-09-28T14:45:00Z","v":6449,"vw":33.882636},{"c":33.93,"h":33.99,"l":33.85,"n":116,"o":33.85,"t":"2026-09-28T15:00:00Z","v":3121,"vw":33.928064},{"c":33.95,"h":33.99,"l":33.88,"n":196,"o":33.94,"t":"2026-09-28T15:15:00Z","v":3840,"vw":33.933285},{"c":33.89,"h":33.92,"l":33.88,"n":195,"o":33.92,"t":"2026-09-28T15:30:00Z","v":5120,"vw":33.901182},{"c":34.06,"h":34.06,"l":33.87,"n":116,"o":33.89,"t":"2026-09-28T15:45:00Z","v":9600,"vw":34.006603},{"c":34.145,"h":34.145,"l":34.07,"n":112,"o":34.1,"t":"2026-09-28T16:00:00Z","v":3068,"vw":34.112537},{"c":34.495,"h":34.51,"l":34.17,"n":286,"o":34.17,"t":"2026-09-28T16:15:00Z","v":7584,"vw":34.340553},{"c":34.33,"h":34.46,"l":34.33,"n":201,"o":34.46,"t":"2026-09-28T16:30:00Z","v":5295,"vw":34.413555},{"c":34.25,"h":34.39,"l":34.22,"n":280,"o":34.31,"t":"2026-09-28T16:45:00Z","v":32046,"vw":34.254224},{"c":34.585,"h":34.66,"l":34.33,"n":214,"o":34.35,"t":"2026-09-28T17:00:00Z","v":5220,"vw":34.424032},{"c":34.62,"h":34.71,"l":34.56,"n":217,"o":34.56,"t":"2026-09-28T17:15:00Z","v":18993,"vw":34.593198},{"c":34.27,"h":34.54,"l":34.23,"n":444,"o":34.54,"t":"2026-09-28T17:30:00Z","v":13521,"vw":34.430707},{"c":34.37,"h":34.37,"l":34.21,"n":303,"o":34.27,"t":"2026-09-28T17:45:00Z","v":11870,"vw":34.2995},{"c":34.16,"h":34.38,"l":34.14,"n":434,"o":34.38,"t":"2026-09-28T18:00:00Z","v":14344,"vw":34.275311},{"c":34.305,"h":34.32,"l":34.155,"n":348,"o":34.155,"t":"2026-09-28T18:15:00Z","v":13667,"vw":34.254991},{"c":34.38,"h":34.38,"l":34.305,"n":366,"o":34.305,"t":"2026-09-28T18:30:00Z","v":11966,"vw":34.343148},{"c":34.31,"h":34.43,"l":34.31,"n":454,"o":34.38,"t":"2026-09-28T18:45:00Z","v":13222,"vw":34.394241},{"c":34.04,"h":34.33,"l":33.97,"n":746,"o":34.29,"t":"2026-09-28T19:00:00Z","v":40826,"vw":34.070538},{"c":34.22,"h":34.25,"l":34.04,"n":650,"o":34.04,"t":"2026-09-28T19:15:00Z","v":30393,"vw":34.184474},{"c":34.12,"h":34.325,"l":34.11,"n":808,"o":34.2,"t":"2026-09-28T19:30:00Z","v":31446,"vw":34.193952},{"c":34.25,"h":34.295,"l":34,"n":2059,"o":34.11,"t":"2026-09-28T19:45:00Z","v":100952,"vw":34.178812},{"c":34.25,"h":34.25,"l":34.25,"n":32,"o":34.25,"t":"2026-09-28T20:00:00Z","v":208530,"vw":34.25},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-09-28T20:30:00Z","v":24672,"vw":34.25},{"c":33.93,"h":34.29,"l":33.75,"n":169,"o":34.21,"t":"2026-09-29T13:30:00Z","v":15581,"vw":34.152569},{"c":33.66,"h":33.9,"l":33.66,"n":160,"o":33.75,"t":"2026-09-29T13:45:00Z","v":4152,"vw":33.789583},{"c":33.95,"h":33.97,"l":33.69,"n":334,"o":33.755,"t":"2026-09-29T14:00:00Z","v":11728,"vw":33.831817},{"c":34.15,"h":34.19,"l":33.93,"n":234,"o":33.94,"t":"2026-09-29T14:15:00Z","v":11187,"vw":34.095164},{"c":33.945,"h":34.14,"l":33.91,"n":211,"o":34.14,"t":"2026-09-29T14:30:00Z","v":6635,"vw":34.036104},{"c":33.98,"h":34.01,"l":33.85,"n":338,"o":33.945,"t":"2026-09-29T14:45:00Z","v":17035,"vw":33.972767},{"c":33.915,"h":34.01,"l":33.845,"n":301,"o":33.975,"t":"2026-09-29T15:00:00Z","v":60869,"vw":33.992015},{"c":34.075,"h":34.075,"l":33.98,"n":70,"o":33.985,"t":"2026-09-29T15:15:00Z","v":3405,"vw":34.0458},{"c":34.135,"h":34.15,"l":34.04,"n":305,"o":34.09,"t":"2026-09-29T15:30:00Z","v":27181,"vw":34.102487},{"c":34.105,"h":34.17,"l":34.06,"n":233,"o":34.135,"t":"2026-09-29T15:45:00Z","v":6887,"vw":34.116107},{"c":34.15,"h":34.16,"l":34.06,"n":309,"o":34.11,"t":"2026-09-29T16:00:00Z","v":11907,"vw":34.11477},{"c":34.16,"h":34.2,"l":34.1401,"n":184,"o":34.165,"t":"2026-09-29T16:15:00Z","v":8710,"vw":34.160834},{"c":34.12,"h":34.175,"l":34.115,"n":144,"o":34.175,"t":"2026-09-29T16:30:00Z","v":5455,"vw":34.154853},{"c":34.105,"h":34.115,"l":34.035,"n":212,"o":34.115,"t":"2026-09-29T16:45:00Z","v":5392,"vw":34.064615},{"c":34.08,"h":34.11,"l":34.05,"n":295,"o":34.1,"t":"2026-09-29T17:00:00Z","v":22390,"vw":34.083168},{"c":34.08,"h":34.155,"l":34.04,"n":306,"o":34.095,"t":"2026-09-29T17:15:00Z","v":20288,"vw":34.118821},{"c":34.08,"h":34.1,"l":34.03,"n":264,"o":34.1,"t":"2026-09-29T17:30:00Z","v":10299,"vw":34.075482},{"c":34.135,"h":34.135,"l":34.05,"n":230,"o":34.05,"t":"2026-09-29T17:45:00Z","v":10103,"vw":34.079185},{"c":34.215,"h":34.285,"l":34.16,"n":428,"o":34.17,"t":"2026-09-29T18:00:00Z","v":24441,"vw":34.221185},{"c":34.37,"h":34.45,"l":34.15,"n":482,"o":34.215,"t":"2026-09-29T18:15:00Z","v":29909,"vw":34.320963},{"c":34.25,"h":34.37,"l":34.215,"n":561,"o":34.37,"t":"2026-09-29T18:30:00Z","v":28085,"vw":34.27414},{"c":34.115,"h":34.24,"l":34.1,"n":378,"o":34.24,"t":"2026-09-29T18:45:00Z","v":16230,"vw":34.15231},{"c":34.275,"h":34.28,"l":34.13,"n":762,"o":34.14,"t":"2026-09-29T19:00:00Z","v":39295,"vw":34.207877},{"c":34.32,"h":34.33,"l":34.2,"n":837,"o":34.275,"t":"2026-09-29T19:15:00Z","v":42333,"vw":34.25797},{"c":34.1,"h":34.33,"l":34.1,"n":833,"o":34.33,"t":"2026-09-29T19:30:00Z","v":41972,"vw":34.239754},{"c":34.27,"h":34.29,"l":34.075,"n":2546,"o":34.12,"t":"2026-09-29T19:45:00Z","v":157906,"vw":34.195539},{"c":34.28,"h":34.28,"l":34.28,"n":21,"o":34.28,"t":"2026-09-29T20:00:00Z","v":133507,"vw":34.28},{"c":34.35,"h":34.35,"l":34.35,"n":14,"o":34.35,"t":"2026-09-30T11:00:00Z","v":406,"vw":34.35},{"c":34.415,"h":34.56,"l":34.14,"n":217,"o":34.37,"t":"2026-09-30T13:30:00Z","v":11626,"vw":34.360131},{"c":34.5,"h":34.5,"l":34.305,"n":240,"o":34.38,"t":"2026-09-30T13:45:00Z","v":8889,"vw":34.382086},{"c":34.465,"h":34.465,"l":34.305,"n":193,"o":34.405,"t":"2026-09-30T14:00:00Z","v":9035,"vw":34.358015},{"c":34.405,"h":34.495,"l":34.33,"n":173,"o":34.495,"t":"2026-09-30T14:15:00Z","v":5713,"vw":34.388157},{"c":34.55,"h":34.64,"l":34.33,"n":226,"o":34.405,"t":"2026-09-30T14:30:00Z","v":8729,"vw":34.489267},{"c":34.84,"h":34.84,"l":34.525,"n":273,"o":34.54,"t":"2026-09-30T14:45:00Z","v":9977,"vw":34.660079},{"c":34.92,"h":34.95,"l":34.79,"n":321,"o":34.82,"t":"2026-09-30T15:00:00Z","v":19291,"vw":34.887146},{"c":35.15,"h":35.175,"l":34.9,"n":322,"o":34.97,"t":"2026-09-30T15:15:00Z","v":18113,"vw":35.011417},{"c":35.13,"h":35.24,"l":35.09,"n":542,"o":35.145,"t":"2026-09-30T15:30:00Z","v":35065,"vw":35.170581},{"c":35.115,"h":35.21,"l":35.1,"n":259,"o":35.11,"t":"2026-09-30T15:45:00Z","v":12238,"vw":35.147874},{"c":35.16,"h":35.24,"l":35.13,"n":348,"o":35.14,"t":"2026-09-30T16:00:00Z","v":17725,"vw":35.178383},{"c":35.055,"h":35.15,"l":34.99,"n":271,"o":35.14,"t":"2026-09-30T16:15:00Z","v":13492,"vw":35.077133},{"c":35.02,"h":35.05,"l":34.95,"n":311,"o":35.04,"t":"2026-09-30T16:30:00Z","v":14816,"vw":34.985144},{"c":35.025,"h":35.04,"l":34.94,"n":252,"o":35.02,"t":"2026-09-30T16:45:00Z","v":16709,"vw":35.003934},{"c":35.01,"h":35.11,"l":35.01,"n":340,"o":35.05,"t":"2026-09-30T17:00:00Z","v":17019,"vw":35.056596},{"c":34.945,"h":35.07,"l":34.9,"n":388,"o":35.01,"t":"2026-09-30T17:15:00Z","v":21808,"vw":35.027147},{"c":35.015,"h":35.02,"l":34.93,"n":229,"o":34.96,"t":"2026-09-30T17:30:00Z","v":8918,"vw":34.97424},{"c":35.01,"h":35.025,"l":34.96,"n":221,"o":35.025,"t":"2026-09-30T17:45:00Z","v":8257,"vw":34.994108},{"c":34.925,"h":35.025,"l":34.9,"n":226,"o":35.025,"t":"2026-09-30T18:00:00Z","v":11087,"vw":34.982719},{"c":34.9,"h":35.055,"l":34.9,"n":421,"o":34.925,"t":"2026-09-30T18:15:00Z","v":30139,"vw":34.987173},{"c":34.97,"h":35,"l":34.94,"n":421,"o":34.95,"t":"2026-09-30T18:30:00Z","v":24379,"vw":34.971251},{"c":34.91,"h":35,"l":34.89,"n":351,"o":34.97,"t":"2026-09-30T18:45:00Z","v":16133,"vw":34.937571},{"c":34.81,"h":34.97,"l":34.81,"n":396,"o":34.94,"t":"2026-09-30T19:00:00Z","v":14876,"vw":34.908601},{"c":34.815,"h":34.94,"l":34.79,"n":486,"o":34.81,"t":"2026-09-30T19:15:00Z","v":23698,"vw":34.859026},{"c":34.81,"h":34.86,"l":34.75,"n":648,"o":34.815,"t":"2026-09-30T19:30:00Z","v":27463,"vw":34.803558},{"c":34.87,"h":35.09,"l":34.7,"n":1811,"o":34.815,"t":"2026-09-30T19:45:00Z","v":101784,"vw":34.908453},{"c":34.89,"h":34.89,"l":34.89,"n":39,"o":34.89,"t":"2026-09-30T20:00:00Z","v":352523,"vw":34.89},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-09-30T20:15:00Z","v":49344,"vw":34.89},{"c":34.66,"h":34.92,"l":34.445,"n":165,"o":34.92,"t":"2026-10-01T13:30:00Z","v":14981,"vw":34.645611},{"c":34.99,"h":35.01,"l":34.65,"n":194,"o":34.69,"t":"2026-10-01T13:45:00Z","v":10873,"vw":34.775167},{"c":34.69,"h":35,"l":34.58,"n":211,"o":35,"t":"2026-10-01T14:00:00Z","v":14751,"vw":34.756777},{"c":34.705,"h":34.85,"l":34.685,"n":180,"o":34.78,"t":"2026-10-01T14:15:00Z","v":10902,"vw":34.771965},{"c":34.91,"h":34.91,"l":34.74,"n":398,"o":34.8,"t":"2026-10-01T14:30:00Z","v":16551,"vw":34.803063},{"c":34.91,"h":35.03,"l":34.87,"n":329,"o":34.965,"t":"2026-10-01T14:45:00Z","v":12953,"vw":34.935734},{"c":34.985,"h":35.03,"l":34.94,"n":279,"o":34.94,"t":"2026-10-01T15:00:00Z","v":10180,"vw":34.976069},{"c":34.79,"h":34.97,"l":34.75,"n":719,"o":34.97,"t":"2026-10-01T15:15:00Z","v":24497,"vw":34.849395},{"c":34.79,"h":34.86,"l":34.775,"n":411,"o":34.79,"t":"2026-10-01T15:30:00Z","v":15928,"vw":34.818377},{"c":34.81,"h":34.85,"l":34.75,"n":405,"o":34.82,"t":"2026-10-01T15:45:00Z","v":12537,"vw":34.800978},{"c":34.84,"h":34.89,"l":34.75,"n":467,"o":34.8,"t":"2026-10-01T16:00:00Z","v":15367,"vw":34.804725},{"c":34.8,"h":34.91,"l":34.77,"n":421,"o":34.86,"t":"2026-10-01T16:15:00Z","v":14949,"vw":34.838627},{"c":34.855,"h":34.9,"l":34.84,"n":410,"o":34.84,"t":"2026-10-01T16:30:00Z","v":13428,"vw":34.864889},{"c":34.615,"h":34.84,"l":34.58,"n":511,"o":34.84,"t":"2026-10-01T16:45:00Z","v":17672,"vw":34.709514},{"c":34.61,"h":34.775,"l":34.575,"n":370,"o":34.58,"t":"2026-10-01T17:00:00Z","v":10536,"vw":34.674328},{"c":34.655,"h":34.735,"l":34.62,"n":313,"o":34.63,"t":"2026-10-01T17:15:00Z","v":12738,"vw":34.663961},{"c":34.645,"h":34.75,"l":34.53,"n":375,"o":34.67,"t":"2026-10-01T17:30:00Z","v":14754,"vw":34.630978},{"c":34.415,"h":34.645,"l":34.34,"n":495,"o":34.645,"t":"2026-10-01T17:45:00Z","v":18277,"vw":34.469485},{"c":34.31,"h":34.37,"l":34.19,"n":359,"o":34.36,"t":"2026-10-01T18:00:00Z","v":12476,"vw":34.267472},{"c":34.66,"h":34.77,"l":34.34,"n":410,"o":34.34,"t":"2026-10-01T18:15:00Z","v":11246,"vw":34.594972},{"c":34.685,"h":34.85,"l":34.67,"n":524,"o":34.765,"t":"2026-10-01T18:30:00Z","v":21930,"vw":34.743853},{"c":34.79,"h":34.8,"l":34.69,"n":635,"o":34.71,"t":"2026-10-01T18:45:00Z","v":29393,"vw":34.757314},{"c":34.67,"h":34.81,"l":34.64,"n":664,"o":34.79,"t":"2026-10-01T19:00:00Z","v":28117,"vw":34.733938},{"c":34.54,"h":34.74,"l":34.54,"n":866,"o":34.65,"t":"2026-10-01T19:15:00Z","v":40623,"vw":34.652498},{"c":34.35,"h":34.57,"l":34.35,"n":1228,"o":34.555,"t":"2026-10-01T19:30:00Z","v":64245,"vw":34.471139},{"c":34.47,"h":34.54,"l":34.33,"n":2635,"o":34.335,"t":"2026-10-01T19:45:00Z","v":158157,"vw":34.436274},{"c":34.48,"h":34.48,"l":34.48,"n":35,"o":34.48,"t":"2026-10-01T20:00:00Z","v":131266,"vw":34.48},{"c":35.29,"h":35.29,"l":35.24,"n":13,"o":35.24,"t":"2026-10-02T11:00:00Z","v":19398,"vw":35.288196},{"c":35.24,"h":35.24,"l":35,"n":2,"o":35,"t":"2026-10-02T12:30:00Z","v":200,"vw":35.12},{"c":35.16,"h":35.22,"l":35.15,"n":5,"o":35.16,"t":"2026-10-02T13:15:00Z","v":520,"vw":35.17},{"c":36.04,"h":36.12,"l":34.66,"n":409,"o":35.03,"t":"2026-10-02T13:30:00Z","v":53050,"vw":35.485916},{"c":36.35,"h":36.415,"l":35.59,"n":1031,"o":35.87,"t":"2026-10-02T13:45:00Z","v":95100,"vw":36.027433},{"c":36.48,"h":36.545,"l":36.22,"n":900,"o":36.355,"t":"2026-10-02T14:00:00Z","v":55779,"vw":36.421949},{"c":38.68,"h":38.815,"l":36.56,"n":2010,"o":36.56,"t":"2026-10-02T14:15:00Z","v":249795,"vw":37.391151},{"c":41.275,"h":41.995,"l":38.61,"n":2729,"o":38.7185,"t":"2026-10-02T14:30:00Z","v":222643,"vw":40.549502},{"c":39.26,"h":41.55,"l":38.97,"n":2748,"o":41.27,"t":"2026-10-02T14:45:00Z","v":303774,"vw":40.457791},{"c":40.735,"h":40.9,"l":39.2968,"n":2328,"o":39.43,"t":"2026-10-02T15:00:00Z","v":214858,"vw":39.925066},{"c":40.495,"h":41.05,"l":40.135,"n":2160,"o":40.74,"t":"2026-10-02T15:15:00Z","v":202728,"vw":40.570402},{"c":40.08,"h":40.8725,"l":39.95,"n":1591,"o":40.505,"t":"2026-10-02T15:30:00Z","v":112950,"vw":40.258775},{"c":39.65,"h":40.215,"l":39.28,"n":1105,"o":40.145,"t":"2026-10-02T15:45:00Z","v":72049,"vw":39.744583},{"c":38.87,"h":39.81,"l":38.87,"n":2433,"o":39.74,"t":"2026-10-02T16:00:00Z","v":214494,"vw":39.318487},{"c":38.535,"h":38.94,"l":38.13,"n":2060,"o":38.94,"t":"2026-10-02T16:15:00Z","v":152520,"vw":38.445925},{"c":38.85,"h":39.105,"l":38.575,"n":1187,"o":38.59,"t":"2026-10-02T16:30:00Z","v":107910,"vw":38.826119},{"c":38.85,"h":38.9999,"l":38.62,"n":864,"o":38.87,"t":"2026-10-02T16:45:00Z","v":53931,"vw":38.779187},{"c":38.515,"h":38.98,"l":38.4825,"n":973,"o":38.86,"t":"2026-10-02T17:00:00Z","v":59961,"vw":38.744852},{"c":38.31,"h":38.66,"l":38.265,"n":980,"o":38.515,"t":"2026-10-02T17:15:00Z","v":58539,"vw":38.458433},{"c":38.375,"h":38.5,"l":38.14,"n":1273,"o":38.39,"t":"2026-10-02T17:30:00Z","v":67982,"vw":38.289925},{"c":38.3,"h":38.45,"l":38.195,"n":771,"o":38.375,"t":"2026-10-02T17:45:00Z","v":43918,"vw":38.346975},{"c":38.21,"h":38.46,"l":38.02,"n":1241,"o":38.27,"t":"2026-10-02T18:00:00Z","v":81475,"vw":38.21362},{"c":38.175,"h":38.5,"l":38.17,"n":856,"o":38.205,"t":"2026-10-02T18:15:00Z","v":46013,"vw":38.335049},{"c":38.245,"h":38.355,"l":38.13,"n":1076,"o":38.13,"t":"2026-10-02T18:30:00Z","v":57123,"vw":38.261786},{"c":38.545,"h":38.6,"l":38.245,"n":977,"o":38.245,"t":"2026-10-02T18:45:00Z","v":58965,"vw":38.406524},{"c":38.43,"h":38.6,"l":38.365,"n":961,"o":38.57,"t":"2026-10-02T19:00:00Z","v":47554,"vw":38.467174},{"c":38.515,"h":38.645,"l":38.335,"n":1603,"o":38.455,"t":"2026-10-02T19:15:00Z","v":108843,"vw":38.474226},{"c":38.685,"h":38.84,"l":38.52,"n":1669,"o":38.52,"t":"2026-10-02T19:30:00Z","v":111479,"vw":38.682913},{"c":38.77,"h":38.88,"l":38.53,"n":4110,"o":38.71,"t":"2026-10-02T19:45:00Z","v":294545,"vw":38.726173},{"c":38.78,"h":38.78,"l":38.75,"n":26,"o":38.75,"t":"2026-10-02T20:00:00Z","v":188143,"vw":38.750157},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-02T20:15:00Z","v":601,"vw":39},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-02T21:00:00Z","v":100,"vw":39.78},{"c":38.95,"h":38.95,"l":38.95,"n":2,"o":38.95,"t":"2026-10-05T08:15:00Z","v":250,"vw":38.95},{"c":39.15,"h":39.15,"l":38.4795,"n":9,"o":38.4795,"t":"2026-10-05T09:00:00Z","v":546,"vw":38.895982},{"c":38.91,"h":38.91,"l":38.91,"n":9,"o":38.91,"t":"2026-10-05T10:45:00Z","v":1253,"vw":38.91},{"c":39.13,"h":39.49,"l":39,"n":10,"o":39.44,"t":"2026-10-05T11:00:00Z","v":6128,"vw":39.452591},{"c":39.49,"h":39.49,"l":39.49,"n":4,"o":39.49,"t":"2026-10-05T11:15:00Z","v":488,"vw":39.49},{"c":39.26,"h":39.26,"l":39.15,"n":50,"o":39.15,"t":"2026-10-05T11:45:00Z","v":4439,"vw":39.20358},{"c":39.75,"h":40,"l":39.15,"n":55,"o":39.66,"t":"2026-10-05T12:00:00Z","v":41554,"vw":39.957239},{"c":39.51,"h":39.51,"l":39.51,"n":7,"o":39.51,"t":"2026-10-05T12:15:00Z","v":1489,"vw":39.51},{"c":39.76,"h":39.91,"l":39.25,"n":23,"o":39.75,"t":"2026-10-05T13:00:00Z","v":1574,"vw":39.60564},{"c":40.09,"h":40.09,"l":40.09,"n":11,"o":40.09,"t":"2026-10-05T13:15:00Z","v":941,"vw":40.09},{"c":40.3155,"h":40.64,"l":38.835,"n":1217,"o":39.44,"t":"2026-10-05T13:30:00Z","v":182752,"vw":39.887148},{"c":40.57,"h":40.91,"l":40.03,"n":1299,"o":40.47,"t":"2026-10-05T13:45:00Z","v":125528,"vw":40.55906},{"c":39.95,"h":40.59,"l":39.77,"n":1237,"o":40.56,"t":"2026-10-05T14:00:00Z","v":75782,"vw":40.211048},{"c":40.09,"h":40.325,"l":39.895,"n":1170,"o":39.955,"t":"2026-10-05T14:15:00Z","v":75559,"vw":40.11807},{"c":40,"h":40.195,"l":39.83,"n":835,"o":40,"t":"2026-10-05T14:30:00Z","v":45640,"vw":39.958878},{"c":39.885,"h":39.98,"l":39.79,"n":889,"o":39.98,"t":"2026-10-05T14:45:00Z","v":47130,"vw":39.888403},{"c":39.78,"h":39.9,"l":39.7,"n":684,"o":39.84,"t":"2026-10-05T15:00:00Z","v":30967,"vw":39.793322},{"c":39.69,"h":39.87,"l":39.69,"n":586,"o":39.788,"t":"2026-10-05T15:15:00Z","v":22460,"vw":39.787116},{"c":39.825,"h":39.825,"l":39.63,"n":525,"o":39.77,"t":"2026-10-05T15:30:00Z","v":19229,"vw":39.717009},{"c":39.878,"h":39.97,"l":39.76,"n":650,"o":39.82,"t":"2026-10-05T15:45:00Z","v":36124,"vw":39.870689},{"c":40.765,"h":40.88,"l":39.88,"n":697,"o":39.88,"t":"2026-10-05T16:00:00Z","v":46760,"vw":40.438251},{"c":40.81,"h":40.87,"l":40.67,"n":618,"o":40.74,"t":"2026-10-05T16:15:00Z","v":30309,"vw":40.777393},{"c":40.755,"h":40.89,"l":40.735,"n":398,"o":40.835,"t":"2026-10-05T16:30:00Z","v":21297,"vw":40.797603},{"c":40.25,"h":40.81,"l":40.25,"n":561,"o":40.78,"t":"2026-10-05T16:45:00Z","v":33059,"vw":40.599222},{"c":40.68,"h":40.77,"l":40.245,"n":605,"o":40.245,"t":"2026-10-05T17:00:00Z","v":27380,"vw":40.617862},{"c":40.87,"h":40.87,"l":40.64,"n":584,"o":40.6822,"t":"2026-10-05T17:15:00Z","v":37782,"vw":40.750758},{"c":41.4899,"h":41.82,"l":40.91,"n":2268,"o":40.91,"t":"2026-10-05T17:30:00Z","v":182373,"vw":41.454622},{"c":41.16,"h":41.44,"l":41.13,"n":656,"o":41.44,"t":"2026-10-05T17:45:00Z","v":31474,"vw":41.290508},{"c":41.3152,"h":41.3152,"l":41.05,"n":745,"o":41.13,"t":"2026-10-05T18:00:00Z","v":39159,"vw":41.175039},{"c":41.68,"h":41.8617,"l":41.33,"n":927,"o":41.33,"t":"2026-10-05T18:15:00Z","v":55687,"vw":41.729101},{"c":41.89,"h":42.03,"l":41.6634,"n":1193,"o":41.6634,"t":"2026-10-05T18:30:00Z","v":65734,"vw":41.905554},{"c":41.79,"h":42.06,"l":41.71,"n":1409,"o":41.87,"t":"2026-10-05T18:45:00Z","v":86443,"vw":41.918032},{"c":42.15,"h":42.15,"l":41.7,"n":1221,"o":41.785,"t":"2026-10-05T19:00:00Z","v":61082,"vw":41.81097},{"c":42.11,"h":42.255,"l":42,"n":1215,"o":42.1001,"t":"2026-10-05T19:15:00Z","v":73005,"vw":42.110691},{"c":42.48,"h":42.5,"l":41.87,"n":1789,"o":42.08,"t":"2026-10-05T19:30:00Z","v":93355,"vw":42.230455},{"c":42.77,"h":43.215,"l":42.25,"n":5003,"o":42.48,"t":"2026-10-05T19:45:00Z","v":411805,"vw":42.812151},{"c":42.73,"h":42.77,"l":42.73,"n":36,"o":42.77,"t":"2026-10-05T20:00:00Z","v":220372,"vw":42.730021},{"c":42.8,"h":42.81,"l":42.8,"n":2,"o":42.81,"t":"2026-10-05T20:15:00Z","v":200,"vw":42.805},{"c":44.321,"h":44.321,"l":44.321,"n":1,"o":44.321,"t":"2026-10-05T20:30:00Z","v":250,"vw":44.321},{"c":44.25,"h":44.25,"l":44.25,"n":1,"o":44.25,"t":"2026-10-05T21:00:00Z","v":200,"vw":44.25},{"c":43.769,"h":43.769,"l":43.769,"n":2,"o":43.769,"t":"2026-10-05T21:45:00Z","v":105,"vw":43.769},{"c":43.05,"h":43.05,"l":43.05,"n":1,"o":43.05,"t":"2026-10-05T23:00:00Z","v":300,"vw":43.05},{"c":43.4247,"h":43.4247,"l":43.4247,"n":1,"o":43.4247,"t":"2026-10-05T23:30:00Z","v":150,"vw":43.4247},{"c":44.06,"h":44.06,"l":43.1,"n":75,"o":43.29,"t":"2026-10-06T09:00:00Z","v":4828,"vw":43.480542},{"c":43.92,"h":44.15,"l":43.75,"n":30,"o":44,"t":"2026-10-06T09:15:00Z","v":2063,"vw":43.928705},{"c":43.21,"h":44.99,"l":43.21,"n":30,"o":44.5,"t":"2026-10-06T11:00:00Z","v":5544,"vw":44.663256},{"c":43.3,"h":44.21,"l":43.3,"n":11,"o":44.07,"t":"2026-10-06T11:45:00Z","v":1432,"vw":43.968389},{"c":44.06,"h":44.06,"l":43.2,"n":15,"o":43.2,"t":"2026-10-06T12:00:00Z","v":1002,"vw":43.534375},{"c":43.8,"h":43.8,"l":43.8,"n":1,"o":43.8,"t":"2026-10-06T12:45:00Z","v":3500,"vw":43.8},{"c":44.44,"h":44.47,"l":44.44,"n":5,"o":44.47,"t":"2026-10-06T13:15:00Z","v":500,"vw":44.456871},{"c":46,"h":46.15,"l":43.16,"n":1757,"o":43.755,"t":"2026-10-06T13:30:00Z","v":270895,"vw":44.7346},{"c":44.3,"h":46.41,"l":44.215,"n":1007,"o":46.105,"t":"2026-10-06T13:45:00Z","v":187398,"vw":45.525846},{"c":43.04,"h":44.33,"l":42.99,"n":912,"o":44.26,"t":"2026-10-06T14:00:00Z","v":103278,"vw":43.534003},{"c":41.9,"h":43.16,"l":41.9,"n":894,"o":43.09,"t":"2026-10-06T14:15:00Z","v":60539,"vw":42.436605},{"c":41.2225,"h":42.09,"l":41.125,"n":951,"o":41.84,"t":"2026-10-06T14:30:00Z","v":71998,"vw":41.6726},{"c":41.36,"h":41.36,"l":40.67,"n":1481,"o":41.16,"t":"2026-10-06T14:45:00Z","v":124226,"vw":40.982293},{"c":41.085,"h":41.5,"l":40.93,"n":928,"o":41.33,"t":"2026-10-06T15:00:00Z","v":62908,"vw":41.22537},{"c":40.395,"h":41.19,"l":40.3517,"n":1081,"o":41.075,"t":"2026-10-06T15:15:00Z","v":73255,"vw":40.729705},{"c":40.75,"h":40.8975,"l":40.44,"n":890,"o":40.44,"t":"2026-10-06T15:30:00Z","v":43902,"vw":40.703576},{"c":40.9,"h":41.12,"l":40.595,"n":940,"o":40.72,"t":"2026-10-06T15:45:00Z","v":56683,"vw":40.91979},{"c":40.085,"h":40.86,"l":39.61,"n":1166,"o":40.86,"t":"2026-10-06T16:00:00Z","v":101359,"vw":40.089407},{"c":39.775,"h":40.16,"l":39.71,"n":739,"o":40.105,"t":"2026-10-06T16:15:00Z","v":57108,"vw":39.956344},{"c":39.845,"h":39.9,"l":39.57,"n":760,"o":39.775,"t":"2026-10-06T16:30:00Z","v":51352,"vw":39.750692},{"c":39.83,"h":40.0268,"l":39.785,"n":435,"o":39.85,"t":"2026-10-06T16:45:00Z","v":24994,"vw":39.876468},{"c":39.98,"h":40.24,"l":39.84,"n":644,"o":39.84,"t":"2026-10-06T17:00:00Z","v":36438,"vw":40.032298},{"c":39.79,"h":40.05,"l":39.79,"n":368,"o":39.965,"t":"2026-10-06T17:15:00Z","v":18454,"vw":39.946428},{"c":39.65,"h":39.79,"l":39.53,"n":692,"o":39.785,"t":"2026-10-06T17:30:00Z","v":60348,"vw":39.677502},{"c":39.99,"h":39.99,"l":39.55,"n":689,"o":39.64,"t":"2026-10-06T17:45:00Z","v":36926,"vw":39.805295},{"c":40.15,"h":40.255,"l":40.02,"n":701,"o":40.03,"t":"2026-10-06T18:00:00Z","v":38782,"vw":40.142952},{"c":39.96,"h":40.3,"l":39.855,"n":757,"o":40.15,"t":"2026-10-06T18:15:00Z","v":47573,"vw":40.094426},{"c":40.14,"h":40.2,"l":39.87,"n":819,"o":39.97,"t":"2026-10-06T18:30:00Z","v":51247,"vw":40.043457},{"c":40.22,"h":40.245,"l":40.075,"n":1021,"o":40.14,"t":"2026-10-06T18:45:00Z","v":61356,"vw":40.166153},{"c":40.345,"h":40.41,"l":40.13,"n":900,"o":40.185,"t":"2026-10-06T19:00:00Z","v":51733,"vw":40.274059},{"c":40.09,"h":40.345,"l":39.99,"n":1282,"o":40.345,"t":"2026-10-06T19:15:00Z","v":79165,"vw":40.13282},{"c":39.955,"h":40.15,"l":39.94,"n":1040,"o":40.09,"t":"2026-10-06T19:30:00Z","v":58676,"vw":40.027588},{"c":39.36,"h":39.985,"l":39.33,"n":4329,"o":39.95,"t":"2026-10-06T19:45:00Z","v":374299,"vw":39.566756},{"c":39.35,"h":39.38,"l":39.35,"n":53,"o":39.36,"t":"2026-10-06T20:00:00Z","v":293715,"vw":39.350019},{"c":40.93,"h":40.93,"l":39.86,"n":7,"o":40.13,"t":"2026-10-06T20:30:00Z","v":1256,"vw":40.408917},{"c":40.04,"h":40.5,"l":40.04,"n":4,"o":40.5,"t":"2026-10-06T23:00:00Z","v":633,"vw":40.277113},{"c":39.45,"h":39.7,"l":39,"n":44,"o":39.7,"t":"2026-10-07T12:00:00Z","v":6160,"vw":39.485949},{"c":38.29,"h":39,"l":38.29,"n":25,"o":39,"t":"2026-10-07T13:15:00Z","v":1900,"vw":38.725941},{"c":37.03,"h":39.105,"l":36,"n":1910,"o":38.24,"t":"2026-10-07T13:30:00Z","v":339606,"vw":37.68028},{"c":36.81,"h":37.105,"l":36.53,"n":601,"o":37.04,"t":"2026-10-07T13:45:00Z","v":47165,"vw":36.821111},{"c":35.921,"h":36.82,"l":35.64,"n":1068,"o":36.76,"t":"2026-10-07T14:00:00Z","v":95277,"vw":36.135915},{"c":36.36,"h":37.16,"l":36.07,"n":970,"o":36.07,"t":"2026-10-07T14:15:00Z","v":64480,"vw":36.693034},{"c":36.76,"h":36.8299,"l":36.365,"n":429,"o":36.475,"t":"2026-10-07T14:30:00Z","v":23868,"vw":36.615108},{"c":37.21,"h":37.21,"l":36.61,"n":589,"o":36.8,"t":"2026-10-07T14:45:00Z","v":41812,"vw":36.961159},{"c":37.0501,"h":37.21,"l":36.96,"n":526,"o":37.14,"t":"2026-10-07T15:00:00Z","v":21971,"vw":37.135396},{"c":37.43,"h":37.48,"l":37.15,"n":679,"o":37.21,"t":"2026-10-07T15:15:00Z","v":35565,"vw":37.375827},{"c":37.12,"h":37.4899,"l":37.07,"n":476,"o":37.42,"t":"2026-10-07T15:30:00Z","v":21335,"vw":37.225571},{"c":36.785,"h":37.23,"l":36.7,"n":603,"o":37.135,"t":"2026-10-07T15:45:00Z","v":42396,"vw":37.043926},{"c":37.005,"h":37.065,"l":36.85,"n":299,"o":36.86,"t":"2026-10-07T16:00:00Z","v":18138,"vw":36.97518},{"c":36.84,"h":37.005,"l":36.83,"n":248,"o":37.005,"t":"2026-10-07T16:15:00Z","v":10817,"vw":36.933379},{"c":36.605,"h":36.89,"l":36.535,"n":358,"o":36.84,"t":"2026-10-07T16:30:00Z","v":22501,"vw":36.69139},{"c":36.63,"h":36.72,"l":36.53,"n":227,"o":36.64,"t":"2026-10-07T16:45:00Z","v":10784,"vw":36.620864},{"c":36.76,"h":36.89,"l":36.63,"n":476,"o":36.64,"t":"2026-10-07T17:00:00Z","v":24392,"vw":36.740303},{"c":36.58,"h":36.875,"l":36.58,"n":417,"o":36.77,"t":"2026-10-07T17:15:00Z","v":20278,"vw":36.692329},{"c":36.54,"h":36.645,"l":36.53,"n":449,"o":36.58,"t":"2026-10-07T17:30:00Z","v":19792,"vw":36.587435},{"c":36.305,"h":36.59,"l":36.3,"n":502,"o":36.54,"t":"2026-10-07T17:45:00Z","v":28408,"vw":36.46234},{"c":35.78,"h":36.285,"l":35.7,"n":735,"o":36.27,"t":"2026-10-07T18:00:00Z","v":43088,"vw":35.90834},{"c":35.82,"h":35.905,"l":35.69,"n":601,"o":35.79,"t":"2026-10-07T18:15:00Z","v":31763,"vw":35.82507},{"c":35.85,"h":35.93,"l":35.775,"n":441,"o":35.775,"t":"2026-10-07T18:30:00Z","v":23607,"vw":35.856695},{"c":36.31,"h":36.43,"l":35.7,"n":1058,"o":35.875,"t":"2026-10-07T18:45:00Z","v":51473,"vw":36.069242},{"c":36.01,"h":36.325,"l":35.935,"n":904,"o":36.325,"t":"2026-10-07T19:00:00Z","v":48417,"vw":36.144184},{"c":36.17,"h":36.305,"l":35.975,"n":1087,"o":36.01,"t":"2026-10-07T19:15:00Z","v":60331,"vw":36.182673},{"c":35.7,"h":36.17,"l":35.555,"n":1171,"o":36.17,"t":"2026-10-07T19:30:00Z","v":61414,"vw":35.813732},{"c":35.94,"h":35.98,"l":35.69,"n":2815,"o":35.73,"t":"2026-10-07T19:45:00Z","v":232507,"vw":35.844659},{"c":35.35,"h":35.89,"l":35.35,"n":28,"o":35.89,"t":"2026-10-07T20:00:00Z","v":177596,"vw":35.889432},{"c":36,"h":36,"l":36,"n":2,"o":36,"t":"2026-10-07T22:30:00Z","v":550,"vw":36},{"c":36.32,"h":36.32,"l":36.32,"n":16,"o":36.32,"t":"2026-10-07T23:45:00Z","v":685,"vw":36.32},{"c":35.81,"h":35.81,"l":35.81,"n":2,"o":35.81,"t":"2026-10-08T08:00:00Z","v":135,"vw":35.81},{"c":35.6,"h":35.6,"l":35.6,"n":15,"o":35.6,"t":"2026-10-08T10:30:00Z","v":788,"vw":35.6},{"c":35.7,"h":35.7,"l":35.7,"n":7,"o":35.7,"t":"2026-10-08T11:15:00Z","v":204,"vw":35.7},{"c":35.47,"h":36.19,"l":35.31,"n":594,"o":35.68,"t":"2026-10-08T13:30:00Z","v":51531,"vw":35.711845},{"c":35.78,"h":35.87,"l":35.41,"n":349,"o":35.41,"t":"2026-10-08T13:45:00Z","v":17334,"vw":35.588576},{"c":35.305,"h":35.77,"l":35.23,"n":544,"o":35.77,"t":"2026-10-08T14:00:00Z","v":33658,"vw":35.424895},{"c":35.17,"h":35.335,"l":35.04,"n":519,"o":35.28,"t":"2026-10-08T14:15:00Z","v":42003,"vw":35.200693},{"c":35.47,"h":35.47,"l":35.09,"n":395,"o":35.24,"t":"2026-10-08T14:30:00Z","v":29338,"vw":35.252732},{"c":35.34,"h":35.49,"l":35.245,"n":333,"o":35.44,"t":"2026-10-08T14:45:00Z","v":19542,"vw":35.381305},{"c":35.24,"h":35.41,"l":35.24,"n":300,"o":35.345,"t":"2026-10-08T15:00:00Z","v":12484,"vw":35.303219},{"c":35.19,"h":35.26,"l":35.11,"n":344,"o":35.22,"t":"2026-10-08T15:15:00Z","v":20045,"vw":35.192307},{"c":35.295,"h":35.295,"l":35.12,"n":340,"o":35.17,"t":"2026-10-08T15:30:00Z","v":15588,"vw":35.210141},{"c":35.15,"h":35.4,"l":35.12,"n":347,"o":35.32,"t":"2026-10-08T15:45:00Z","v":14747,"vw":35.282597},{"c":35,"h":35.18,"l":34.925,"n":439,"o":35.18,"t":"2026-10-08T16:00:00Z","v":27383,"vw":35.021652},{"c":35.15,"h":35.27,"l":34.99,"n":516,"o":34.99,"t":"2026-10-08T16:15:00Z","v":20407,"vw":35.183742},{"c":35.04,"h":35.11,"l":35,"n":345,"o":35.1,"t":"2026-10-08T16:30:00Z","v":13618,"vw":35.0453},{"c":35.11,"h":35.24,"l":35.07,"n":547,"o":35.09,"t":"2026-10-08T16:45:00Z","v":28945,"vw":35.158184},{"c":35.17,"h":35.21,"l":34.995,"n":1398,"o":35.115,"t":"2026-10-08T17:00:00Z","v":108737,"vw":35.068769},{"c":35.095,"h":35.27,"l":35.04,"n":405,"o":35.16,"t":"2026-10-08T17:15:00Z","v":24330,"vw":35.154323},{"c":35.22,"h":35.25,"l":35.07,"n":486,"o":35.07,"t":"2026-10-08T17:30:00Z","v":24419,"vw":35.194891},{"c":35.27,"h":35.33,"l":35.18,"n":454,"o":35.22,"t":"2026-10-08T17:45:00Z","v":20494,"vw":35.248109},{"c":35.34,"h":35.41,"l":35.26,"n":389,"o":35.27,"t":"2026-10-08T18:00:00Z","v":19543,"vw":35.328748},{"c":35.33,"h":35.42,"l":35.31,"n":441,"o":35.34,"t":"2026-10-08T18:15:00Z","v":21260,"vw":35.352617},{"c":35.32,"h":35.37,"l":35.261,"n":426,"o":35.31,"t":"2026-10-08T18:30:00Z","v":18743,"vw":35.319662},{"c":35.29,"h":35.355,"l":35.2,"n":756,"o":35.32,"t":"2026-10-08T18:45:00Z","v":41790,"vw":35.276397},{"c":35.7,"h":35.905,"l":35.29,"n":775,"o":35.325,"t":"2026-10-08T19:00:00Z","v":46515,"vw":35.672483},{"c":35.905,"h":35.935,"l":35.645,"n":1200,"o":35.7,"t":"2026-10-08T19:15:00Z","v":85617,"vw":35.788866},{"c":35.835,"h":35.85,"l":35.62,"n":879,"o":35.85,"t":"2026-10-08T19:30:00Z","v":45599,"vw":35.74023},{"c":36,"h":36.13,"l":35.71,"n":2304,"o":35.86,"t":"2026-10-08T19:45:00Z","v":138213,"vw":35.961811},{"c":36,"h":36,"l":36,"n":23,"o":36,"t":"2026-10-08T20:00:00Z","v":173747,"vw":36},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-08T20:45:00Z","v":388,"vw":36.7},{"c":36.61,"h":36.61,"l":36.61,"n":2,"o":36.61,"t":"2026-10-09T08:00:00Z","v":220,"vw":36.61},{"c":36.72,"h":36.72,"l":36.35,"n":5,"o":36.35,"t":"2026-10-09T11:30:00Z","v":431,"vw":36.6275},{"c":36.73,"h":36.73,"l":36.73,"n":2,"o":36.73,"t":"2026-10-09T12:15:00Z","v":214,"vw":36.73},{"c":36.2,"h":36.41,"l":35.875,"n":196,"o":35.94,"t":"2026-10-09T13:30:00Z","v":16704,"vw":36.104102},{"c":36.71,"h":36.72,"l":36,"n":348,"o":36.19,"t":"2026-10-09T13:45:00Z","v":15844,"vw":36.42953},{"c":37.4,"h":37.505,"l":36.8,"n":618,"o":36.8,"t":"2026-10-09T14:00:00Z","v":32992,"vw":37.170136},{"c":37.82,"h":37.8599,"l":37.48,"n":711,"o":37.48,"t":"2026-10-09T14:15:00Z","v":56068,"vw":37.737963},{"c":37.27,"h":37.85,"l":37.22,"n":693,"o":37.83,"t":"2026-10-09T14:30:00Z","v":43179,"vw":37.594343},{"c":37.1,"h":37.26,"l":36.83,"n":606,"o":37.21,"t":"2026-10-09T14:45:00Z","v":37577,"vw":37.108575},{"c":37.19,"h":37.3,"l":37.095,"n":297,"o":37.1,"t":"2026-10-09T15:00:00Z","v":14427,"vw":37.194069},{"c":37.445,"h":37.455,"l":37.24,"n":263,"o":37.24,"t":"2026-10-09T15:15:00Z","v":12549,"vw":37.35747},{"c":37.5,"h":37.5,"l":37.4,"n":385,"o":37.44,"t":"2026-10-09T15:30:00Z","v":17942,"vw":37.454114},{"c":37.71,"h":37.8,"l":37.5098,"n":423,"o":37.5099,"t":"2026-10-09T15:45:00Z","v":36273,"vw":37.659642},{"c":37.86,"h":37.87,"l":37.65,"n":317,"o":37.7,"t":"2026-10-09T16:00:00Z","v":16588,"vw":37.740074},{"c":37.96,"h":37.96,"l":37.81,"n":264,"o":37.88,"t":"2026-10-09T16:15:00Z","v":10007,"vw":37.881634},{"c":37.93,"h":38,"l":37.85,"n":354,"o":37.98,"t":"2026-10-09T16:30:00Z","v":19061,"vw":37.915769},{"c":37.93,"h":37.95,"l":37.75,"n":316,"o":37.93,"t":"2026-10-09T16:45:00Z","v":12358,"vw":37.843302},{"c":37.885,"h":38.07,"l":37.885,"n":353,"o":37.93,"t":"2026-10-09T17:00:00Z","v":19491,"vw":37.990715},{"c":37.985,"h":38.08,"l":37.93,"n":349,"o":37.93,"t":"2026-10-09T17:15:00Z","v":15174,"vw":38.015123},{"c":38.17,"h":38.185,"l":37.93,"n":370,"o":37.985,"t":"2026-10-09T17:30:00Z","v":17559,"vw":38.070332},{"c":38.22,"h":38.27,"l":38.17,"n":302,"o":38.17,"t":"2026-10-09T17:45:00Z","v":13073,"vw":38.227547},{"c":38.195,"h":38.24,"l":38.1,"n":413,"o":38.22,"t":"2026-10-09T18:00:00Z","v":20982,"vw":38.170177},{"c":38.16,"h":38.25,"l":38.16,"n":253,"o":38.21,"t":"2026-10-09T18:15:00Z","v":12582,"vw":38.215783},{"c":38.33,"h":38.33,"l":38.135,"n":577,"o":38.155,"t":"2026-10-09T18:30:00Z","v":25670,"vw":38.224285},{"c":38.22,"h":38.34,"l":38.19,"n":561,"o":38.34,"t":"2026-10-09T18:45:00Z","v":29400,"vw":38.280732},{"c":38.005,"h":38.28,"l":38.005,"n":466,"o":38.225,"t":"2026-10-09T19:00:00Z","v":24667,"vw":38.198076},{"c":38.13,"h":38.16,"l":37.98,"n":640,"o":38.005,"t":"2026-10-09T19:15:00Z","v":35001,"vw":38.098782},{"c":38.145,"h":38.16,"l":38,"n":772,"o":38.1,"t":"2026-10-09T19:30:00Z","v":34344,"vw":38.074477},{"c":37.73,"h":38.25,"l":37.63,"n":2410,"o":38.145,"t":"2026-10-09T19:45:00Z","v":124135,"vw":37.843548},{"c":37.72,"h":37.72,"l":37.72,"n":29,"o":37.72,"t":"2026-10-09T20:00:00Z","v":87929,"vw":37.72},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-10-09T20:15:00Z","v":98688,"vw":37.72},{"c":38.9477,"h":38.9477,"l":38.9477,"n":1,"o":38.9477,"t":"2026-10-12T08:30:00Z","v":200,"vw":38.9477},{"c":38.2,"h":38.3,"l":38.2,"n":11,"o":38.3,"t":"2026-10-12T11:30:00Z","v":276,"vw":38.25},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-10-12T11:45:00Z","v":200,"vw":38.18},{"c":37.85,"h":37.85,"l":37.85,"n":13,"o":37.85,"t":"2026-10-12T12:00:00Z","v":522,"vw":37.85},{"c":38.11,"h":38.25,"l":38.11,"n":10,"o":38.25,"t":"2026-10-12T12:15:00Z","v":665,"vw":38.143654},{"c":37.81,"h":37.81,"l":37.81,"n":49,"o":37.81,"t":"2026-10-12T12:30:00Z","v":964,"vw":37.81},{"c":37.23,"h":37.7056,"l":37.14,"n":274,"o":37.5,"t":"2026-10-12T13:30:00Z","v":29078,"vw":37.407272},{"c":37.67,"h":37.67,"l":37.16,"n":236,"o":37.21,"t":"2026-10-12T13:45:00Z","v":12549,"vw":37.424995},{"c":37.81,"h":37.99,"l":37.65,"n":494,"o":37.75,"t":"2026-10-12T14:00:00Z","v":33706,"vw":37.897389},{"c":37.34,"h":37.94,"l":37.34,"n":461,"o":37.81,"t":"2026-10-12T14:15:00Z","v":31292,"vw":37.578981},{"c":37.335,"h":37.39,"l":37.14,"n":493,"o":37.36,"t":"2026-10-12T14:30:00Z","v":33549,"vw":37.278517},{"c":37.185,"h":37.365,"l":37.085,"n":306,"o":37.34,"t":"2026-10-12T14:45:00Z","v":10528,"vw":37.267426},{"c":37.135,"h":37.185,"l":37.065,"n":259,"o":37.185,"t":"2026-10-12T15:00:00Z","v":8637,"vw":37.107728},{"c":37.085,"h":37.135,"l":36.97,"n":282,"o":37.135,"t":"2026-10-12T15:15:00Z","v":17370,"vw":37.021035},{"c":36.97,"h":37.09,"l":36.955,"n":247,"o":37.09,"t":"2026-10-12T15:30:00Z","v":9051,"vw":37.026492},{"c":37.13,"h":37.235,"l":37,"n":266,"o":37,"t":"2026-10-12T15:45:00Z","v":8710,"vw":37.16163},{"c":37.19,"h":37.21,"l":37.05,"n":311,"o":37.1125,"t":"2026-10-12T16:00:00Z","v":16825,"vw":37.139154},{"c":36.99,"h":37.2,"l":36.99,"n":218,"o":37.2,"t":"2026-10-12T16:15:00Z","v":14155,"vw":37.156915},{"c":36.72,"h":37.085,"l":36.71,"n":349,"o":37.06,"t":"2026-10-12T16:30:00Z","v":14880,"vw":36.904124},{"c":36.63,"h":36.68,"l":36.57,"n":357,"o":36.68,"t":"2026-10-12T16:45:00Z","v":12717,"vw":36.621888},{"c":36.57,"h":36.68,"l":36.57,"n":264,"o":36.645,"t":"2026-10-12T17:00:00Z","v":10018,"vw":36.642486},{"c":36.78,"h":36.78,"l":36.57,"n":316,"o":36.57,"t":"2026-10-12T17:15:00Z","v":11898,"vw":36.680187},{"c":36.76,"h":36.83,"l":36.66,"n":331,"o":36.785,"t":"2026-10-12T17:30:00Z","v":14243,"vw":36.745959},{"c":36.86,"h":36.86,"l":36.63,"n":399,"o":36.73,"t":"2026-10-12T17:45:00Z","v":16629,"vw":36.74891},{"c":36.99,"h":37.01,"l":36.82,"n":365,"o":36.88,"t":"2026-10-12T18:00:00Z","v":18864,"vw":36.917313},{"c":36.98,"h":37.0668,"l":36.955,"n":515,"o":36.985,"t":"2026-10-12T18:15:00Z","v":20276,"vw":37.005041},{"c":37.13,"h":37.15,"l":36.985,"n":567,"o":36.985,"t":"2026-10-12T18:30:00Z","v":19269,"vw":37.081568},{"c":37.11,"h":37.14,"l":36.98,"n":538,"o":37.12,"t":"2026-10-12T18:45:00Z","v":18543,"vw":37.054077},{"c":37.12,"h":37.12,"l":37.02,"n":595,"o":37.09,"t":"2026-10-12T19:00:00Z","v":21248,"vw":37.072305},{"c":37.355,"h":37.37,"l":37.12,"n":725,"o":37.145,"t":"2026-10-12T19:15:00Z","v":32422,"vw":37.249497},{"c":37.55,"h":37.62,"l":37.3,"n":1054,"o":37.355,"t":"2026-10-12T19:30:00Z","v":52220,"vw":37.450087},{"c":37.78,"h":37.87,"l":37.54,"n":3133,"o":37.55,"t":"2026-10-12T19:45:00Z","v":175079,"vw":37.786279},{"c":37.77,"h":37.77,"l":37.77,"n":29,"o":37.77,"t":"2026-10-12T20:00:00Z","v":133289,"vw":37.77},{"c":37.77,"h":37.77,"l":37.77,"n":1,"o":37.77,"t":"2026-10-12T20:15:00Z","v":131584,"vw":37.77},{"c":37.81,"h":37.81,"l":37.81,"n":1,"o":37.81,"t":"2026-10-12T23:00:00Z","v":100,"vw":37.81},{"c":38.14,"h":38.15,"l":37.95,"n":41,"o":37.95,"t":"2026-10-13T12:15:00Z","v":2064,"vw":37.976},{"c":38.11,"h":38.11,"l":38.11,"n":12,"o":38.11,"t":"2026-10-13T12:45:00Z","v":933,"vw":38.11},{"c":38,"h":38.25,"l":38,"n":13,"o":38.25,"t":"2026-10-13T13:00:00Z","v":2606,"vw":38.125539},{"c":37.81,"h":37.81,"l":37.77,"n":9,"o":37.77,"t":"2026-10-13T13:15:00Z","v":1383,"vw":37.789922},{"c":37.86,"h":38,"l":37.435,"n":445,"o":37.77,"t":"2026-10-13T13:30:00Z","v":35284,"vw":37.767211},{"c":37.24,"h":37.8,"l":37.215,"n":308,"o":37.8,"t":"2026-10-13T13:45:00Z","v":20518,"vw":37.456026},{"c":37.57,"h":37.57,"l":37.18,"n":279,"o":37.3,"t":"2026-10-13T14:00:00Z","v":15744,"vw":37.347169},{"c":37.42,"h":37.67,"l":37.42,"n":241,"o":37.65,"t":"2026-10-13T14:15:00Z","v":21367,"vw":37.562859},{"c":37.615,"h":37.745,"l":37.4,"n":208,"o":37.41,"t":"2026-10-13T14:30:00Z","v":11174,"vw":37.528435},{"c":38.01,"h":38.12,"l":37.56,"n":246,"o":37.57,"t":"2026-10-13T14:45:00Z","v":13933,"vw":37.942844},{"c":38.13,"h":38.18,"l":37.95,"n":298,"o":38.025,"t":"2026-10-13T15:00:00Z","v":16801,"vw":38.05017},{"c":37.9,"h":38.165,"l":37.9,"n":327,"o":38.1,"t":"2026-10-13T15:15:00Z","v":17878,"vw":38.062951},{"c":37.93,"h":37.93,"l":37.73,"n":311,"o":37.87,"t":"2026-10-13T15:30:00Z","v":10203,"vw":37.816618},{"c":37.93,"h":38.07,"l":37.9,"n":371,"o":37.91,"t":"2026-10-13T15:45:00Z","v":16779,"vw":38.010897},{"c":38.19,"h":38.32,"l":37.94,"n":271,"o":37.94,"t":"2026-10-13T16:00:00Z","v":15553,"vw":38.125804},{"c":38.3,"h":38.3,"l":38.2,"n":180,"o":38.26,"t":"2026-10-13T16:15:00Z","v":6761,"vw":38.248846},{"c":38.25,"h":38.31,"l":38.11,"n":315,"o":38.31,"t":"2026-10-13T16:30:00Z","v":16087,"vw":38.24004},{"c":38.19,"h":38.26,"l":38.16,"n":245,"o":38.245,"t":"2026-10-13T16:45:00Z","v":7875,"vw":38.211455},{"c":38.06,"h":38.19,"l":37.93,"n":444,"o":38.19,"t":"2026-10-13T17:00:00Z","v":16177,"vw":38.062238},{"c":38.125,"h":38.17,"l":38.04,"n":272,"o":38.075,"t":"2026-10-13T17:15:00Z","v":9492,"vw":38.097501},{"c":38.23,"h":38.23,"l":38.12,"n":285,"o":38.155,"t":"2026-10-13T17:30:00Z","v":9463,"vw":38.178476},{"c":38.25,"h":38.275,"l":38.18,"n":365,"o":38.235,"t":"2026-10-13T17:45:00Z","v":13373,"vw":38.227234},{"c":38.28,"h":38.345,"l":38.22,"n":484,"o":38.255,"t":"2026-10-13T18:00:00Z","v":19217,"vw":38.278472},{"c":38.165,"h":38.32,"l":38.145,"n":375,"o":38.28,"t":"2026-10-13T18:15:00Z","v":14195,"vw":38.264538},{"c":38.365,"h":38.365,"l":38.18,"n":319,"o":38.18,"t":"2026-10-13T18:30:00Z","v":9542,"vw":38.256217},{"c":38.26,"h":38.395,"l":38.25,"n":399,"o":38.39,"t":"2026-10-13T18:45:00Z","v":19972,"vw":38.352493},{"c":38.235,"h":38.28,"l":38.19,"n":612,"o":38.26,"t":"2026-10-13T19:00:00Z","v":27546,"vw":38.24603},{"c":37.96,"h":38.26,"l":37.9,"n":711,"o":38.235,"t":"2026-10-13T19:15:00Z","v":28466,"vw":38.037746},{"c":37.9,"h":37.96,"l":37.855,"n":907,"o":37.94,"t":"2026-10-13T19:30:00Z","v":31906,"vw":37.917966},{"c":37.87,"h":37.94,"l":37.75,"n":1732,"o":37.895,"t":"2026-10-13T19:45:00Z","v":72314,"vw":37.867778},{"c":37.87,"h":37.87,"l":37.87,"n":26,"o":37.87,"t":"2026-10-13T20:00:00Z","v":130277,"vw":37.87},{"c":37.75,"h":37.87,"l":37.75,"n":3,"o":37.87,"t":"2026-10-14T12:30:00Z","v":416,"vw":37.802147},{"c":37.69,"h":37.75,"l":37.68,"n":22,"o":37.75,"t":"2026-10-14T12:45:00Z","v":1531,"vw":37.698903},{"c":37.75,"h":37.75,"l":37.75,"n":4,"o":37.75,"t":"2026-10-14T13:15:00Z","v":159,"vw":37.75},{"c":38.47,"h":38.65,"l":37.48,"n":369,"o":37.48,"t":"2026-10-14T13:30:00Z","v":26413,"vw":38.244138},{"c":38.495,"h":38.92,"l":38.46,"n":676,"o":38.6,"t":"2026-10-14T13:45:00Z","v":36606,"vw":38.720716},{"c":38.545,"h":38.66,"l":38.36,"n":529,"o":38.48,"t":"2026-10-14T14:00:00Z","v":19925,"vw":38.500889},{"c":38.545,"h":38.66,"l":38.54,"n":478,"o":38.57,"t":"2026-10-14T14:15:00Z","v":16444,"vw":38.594076},{"c":38.31,"h":38.66,"l":38.24,"n":769,"o":38.57,"t":"2026-10-14T14:30:00Z","v":33025,"vw":38.410702},{"c":38.35,"h":38.475,"l":38.28,"n":513,"o":38.28,"t":"2026-10-14T14:45:00Z","v":20726,"vw":38.398689},{"c":38.06,"h":38.34,"l":38.03,"n":604,"o":38.33,"t":"2026-10-14T15:00:00Z","v":22265,"vw":38.205318},{"c":38.42,"h":38.65,"l":38.08,"n":851,"o":38.08,"t":"2026-10-14T15:15:00Z","v":53656,"vw":38.358104},{"c":38.325,"h":38.42,"l":38.19,"n":382,"o":38.42,"t":"2026-10-14T15:30:00Z","v":12705,"vw":38.285075},{"c":38.11,"h":38.43,"l":38.11,"n":460,"o":38.35,"t":"2026-10-14T15:45:00Z","v":15631,"vw":38.334943},{"c":38.29,"h":38.29,"l":38.035,"n":473,"o":38.135,"t":"2026-10-14T16:00:00Z","v":21396,"vw":38.159483},{"c":38.32,"h":38.35,"l":38.23,"n":447,"o":38.29,"t":"2026-10-14T16:15:00Z","v":15344,"vw":38.301806},{"c":37.87,"h":38.36,"l":37.73,"n":980,"o":38.33,"t":"2026-10-14T16:30:00Z","v":63135,"vw":38.003343},{"c":37.9,"h":38.085,"l":37.835,"n":603,"o":37.945,"t":"2026-10-14T16:45:00Z","v":26993,"vw":37.921069},{"c":38.06,"h":38.09,"l":37.93,"n":347,"o":37.95,"t":"2026-10-14T17:00:00Z","v":11657,"vw":37.9986},{"c":38.05,"h":38.12,"l":37.965,"n":636,"o":38.08,"t":"2026-10-14T17:15:00Z","v":25811,"vw":38.046615},{"c":37.795,"h":38.08,"l":37.705,"n":584,"o":38.08,"t":"2026-10-14T17:30:00Z","v":27026,"vw":37.871846},{"c":37.94,"h":37.94,"l":37.7,"n":440,"o":37.76,"t":"2026-10-14T17:45:00Z","v":16777,"vw":37.784241},{"c":38.09,"h":38.11,"l":37.94,"n":554,"o":37.95,"t":"2026-10-14T18:00:00Z","v":21824,"vw":38.02248},{"c":38.095,"h":38.11,"l":38,"n":455,"o":38.095,"t":"2026-10-14T18:15:00Z","v":16129,"vw":38.068449},{"c":37.775,"h":38.08,"l":37.775,"n":721,"o":38.07,"t":"2026-10-14T18:30:00Z","v":28886,"vw":37.966594},{"c":37.91,"h":37.925,"l":37.77,"n":633,"o":37.775,"t":"2026-10-14T18:45:00Z","v":24046,"vw":37.884322},{"c":37.66,"h":37.93,"l":37.5,"n":2614,"o":37.9,"t":"2026-10-14T19:00:00Z","v":111699,"vw":37.727866},{"c":37.62,"h":37.8,"l":37.54,"n":810,"o":37.64,"t":"2026-10-14T19:15:00Z","v":32853,"vw":37.640291},{"c":37.36,"h":37.69,"l":37.36,"n":955,"o":37.62,"t":"2026-10-14T19:30:00Z","v":47827,"vw":37.555376},{"c":37.17,"h":37.41,"l":37.055,"n":2409,"o":37.375,"t":"2026-10-14T19:45:00Z","v":124365,"vw":37.204132},{"c":37,"h":37.18,"l":37,"n":38,"o":37.18,"t":"2026-10-14T20:00:00Z","v":139033,"vw":37.179731},{"c":37.45,"h":37.45,"l":37.45,"n":8,"o":37.45,"t":"2026-10-15T12:00:00Z","v":217,"vw":37.45},{"c":36.97,"h":36.97,"l":36.02,"n":453,"o":36.95,"t":"2026-10-15T13:30:00Z","v":44108,"vw":36.546638},{"c":35.243,"h":37,"l":35.195,"n":1385,"o":36.84,"t":"2026-10-15T13:45:00Z","v":278727,"vw":35.972876},{"c":35.97,"h":36.67,"l":35.23,"n":1059,"o":35.32,"t":"2026-10-15T14:00:00Z","v":104733,"vw":35.706305},{"c":35.87,"h":36.31,"l":35.86,"n":421,"o":36.03,"t":"2026-10-15T14:15:00Z","v":17034,"vw":35.99787},{"c":36.16,"h":36.19,"l":35.81,"n":575,"o":35.965,"t":"2026-10-15T14:30:00Z","v":18847,"vw":36.008106},{"c":36.51,"h":36.51,"l":36.07,"n":331,"o":36.17,"t":"2026-10-15T14:45:00Z","v":9920,"vw":36.268313},{"c":36.36,"h":36.66,"l":36.33,"n":518,"o":36.52,"t":"2026-10-15T15:00:00Z","v":23110,"vw":36.491088},{"c":36.225,"h":36.41,"l":36.1575,"n":336,"o":36.41,"t":"2026-10-15T15:15:00Z","v":9655,"vw":36.283587},{"c":36.46,"h":36.51,"l":36.14,"n":296,"o":36.21,"t":"2026-10-15T15:30:00Z","v":12010,"vw":36.307779},{"c":36.4,"h":36.6,"l":36.22,"n":486,"o":36.46,"t":"2026-10-15T15:45:00Z","v":22405,"vw":36.426158},{"c":36.805,"h":36.855,"l":36.16,"n":593,"o":36.43,"t":"2026-10-15T16:00:00Z","v":40489,"vw":36.652869},{"c":36.57,"h":36.835,"l":36.56,"n":214,"o":36.835,"t":"2026-10-15T16:15:00Z","v":12157,"vw":36.72837},{"c":36.44,"h":36.71,"l":36.44,"n":306,"o":36.555,"t":"2026-10-15T16:30:00Z","v":13076,"vw":36.636167},{"c":36.595,"h":36.61,"l":36.49,"n":189,"o":36.49,"t":"2026-10-15T16:45:00Z","v":7159,"vw":36.586409},{"c":36.66,"h":36.665,"l":36.52,"n":291,"o":36.59,"t":"2026-10-15T17:00:00Z","v":10516,"vw":36.582317},{"c":36.595,"h":36.65,"l":36.55,"n":334,"o":36.65,"t":"2026-10-15T17:15:00Z","v":10589,"vw":36.604544},{"c":36.695,"h":36.72,"l":36.4,"n":459,"o":36.615,"t":"2026-10-15T17:30:00Z","v":17347,"vw":36.631437},{"c":36.56,"h":36.8,"l":36.56,"n":515,"o":36.72,"t":"2026-10-15T17:45:00Z","v":15686,"vw":36.723957},{"c":36.52,"h":36.65,"l":36.44,"n":527,"o":36.57,"t":"2026-10-15T18:00:00Z","v":22660,"vw":36.553785},{"c":36.635,"h":36.64,"l":36.53,"n":489,"o":36.57,"t":"2026-10-15T18:15:00Z","v":17022,"vw":36.592329},{"c":36.735,"h":36.8,"l":36.61,"n":612,"o":36.62,"t":"2026-10-15T18:30:00Z","v":30102,"vw":36.733628},{"c":36.81,"h":36.87,"l":36.68,"n":722,"o":36.735,"t":"2026-10-15T18:45:00Z","v":36694,"vw":36.756068},{"c":36.905,"h":37.11,"l":36.85,"n":697,"o":36.88,"t":"2026-10-15T19:00:00Z","v":31942,"vw":36.987352},{"c":36.96,"h":36.98,"l":36.86,"n":583,"o":36.88,"t":"2026-10-15T19:15:00Z","v":20071,"vw":36.922078},{"c":36.735,"h":36.97,"l":36.735,"n":928,"o":36.96,"t":"2026-10-15T19:30:00Z","v":39980,"vw":36.886551},{"c":36.51,"h":36.825,"l":36.49,"n":2235,"o":36.735,"t":"2026-10-15T19:45:00Z","v":114360,"vw":36.633579},{"c":36.52,"h":36.52,"l":36.52,"n":47,"o":36.52,"t":"2026-10-15T20:00:00Z","v":103708,"vw":36.52},{"c":36.74,"h":36.74,"l":36.5,"n":24,"o":36.5,"t":"2026-10-16T11:00:00Z","v":2562,"vw":36.512937},{"c":36.62,"h":36.64,"l":36.62,"n":3,"o":36.64,"t":"2026-10-16T11:45:00Z","v":201,"vw":36.63},{"c":36.7,"h":36.95,"l":36.62,"n":38,"o":36.62,"t":"2026-10-16T12:00:00Z","v":2516,"vw":36.715807},{"c":36.88,"h":37.368,"l":36.32,"n":313,"o":36.52,"t":"2026-10-16T13:30:00Z","v":21861,"vw":36.748083},{"c":36.13,"h":36.88,"l":35.86,"n":498,"o":36.88,"t":"2026-10-16T13:45:00Z","v":25438,"vw":36.239568},{"c":35.74,"h":36.22,"l":35.49,"n":830,"o":36.125,"t":"2026-10-16T14:00:00Z","v":67657,"vw":35.864098},{"c":35.33,"h":36.005,"l":35.32,"n":891,"o":35.67,"t":"2026-10-16T14:15:00Z","v":56796,"vw":35.705462},{"c":35.505,"h":35.55,"l":35.27,"n":843,"o":35.33,"t":"2026-10-16T14:30:00Z","v":58158,"vw":35.364853},{"c":35.455,"h":35.715,"l":35.43,"n":362,"o":35.505,"t":"2026-10-16T14:45:00Z","v":21315,"vw":35.608711},{"c":34.22,"h":35.46,"l":34.12,"n":934,"o":35.46,"t":"2026-10-16T15:00:00Z","v":53785,"vw":34.588674},{"c":33.88,"h":34.36,"l":33.795,"n":860,"o":34.22,"t":"2026-10-16T15:15:00Z","v":43887,"vw":34.075696},{"c":33.81,"h":34.03,"l":33.69,"n":1142,"o":33.83,"t":"2026-10-16T15:30:00Z","v":57104,"vw":33.876899},{"c":33.26,"h":33.72,"l":33.2,"n":1085,"o":33.72,"t":"2026-10-16T15:45:00Z","v":87962,"vw":33.427475},{"c":33.44,"h":33.5,"l":33.03,"n":1166,"o":33.26,"t":"2026-10-16T16:00:00Z","v":71376,"vw":33.220422},{"c":33.39,"h":33.43,"l":33.175,"n":588,"o":33.43,"t":"2026-10-16T16:15:00Z","v":31175,"vw":33.309746},{"c":33.46,"h":33.46,"l":33.22,"n":555,"o":33.37,"t":"2026-10-16T16:30:00Z","v":27778,"vw":33.316813},{"c":33.925,"h":33.925,"l":33.355,"n":470,"o":33.5,"t":"2026-10-16T16:45:00Z","v":25252,"vw":33.574503},{"c":33.72,"h":33.84,"l":33.5,"n":461,"o":33.84,"t":"2026-10-16T17:00:00Z","v":29520,"vw":33.664121},{"c":33.92,"h":33.945,"l":33.68,"n":256,"o":33.77,"t":"2026-10-16T17:15:00Z","v":13638,"vw":33.853352},{"c":34.065,"h":34.08,"l":33.84,"n":363,"o":34,"t":"2026-10-16T17:30:00Z","v":16872,"vw":33.98836},{"c":33.73,"h":33.95,"l":33.67,"n":300,"o":33.95,"t":"2026-10-16T17:45:00Z","v":13125,"vw":33.797893},{"c":33.92,"h":33.94,"l":33.65,"n":536,"o":33.73,"t":"2026-10-16T18:00:00Z","v":28958,"vw":33.821515},{"c":33.795,"h":33.955,"l":33.75,"n":473,"o":33.92,"t":"2026-10-16T18:15:00Z","v":20850,"vw":33.837865},{"c":33.9,"h":34.04,"l":33.68,"n":703,"o":33.795,"t":"2026-10-16T18:30:00Z","v":33736,"vw":33.847742},{"c":33.8,"h":33.99,"l":33.77,"n":525,"o":33.91,"t":"2026-10-16T18:45:00Z","v":23266,"vw":33.873801},{"c":33.61,"h":33.89,"l":33.52,"n":559,"o":33.77,"t":"2026-10-16T19:00:00Z","v":29319,"vw":33.715776},{"c":33.89,"h":33.89,"l":33.52,"n":549,"o":33.61,"t":"2026-10-16T19:15:00Z","v":21797,"vw":33.680486},{"c":33.9,"h":33.98,"l":33.76,"n":1240,"o":33.87,"t":"2026-10-16T19:30:00Z","v":57357,"vw":33.87495},{"c":34.11,"h":34.26,"l":33.9,"n":2554,"o":33.91,"t":"2026-10-16T19:45:00Z","v":133800,"vw":34.116308},{"c":34.09,"h":34.09,"l":34.09,"n":30,"o":34.09,"t":"2026-10-16T20:00:00Z","v":174206,"vw":34.09},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-16T20:15:00Z","v":400,"vw":34.77},{"c":33.78,"h":33.78,"l":33.78,"n":3,"o":33.78,"t":"2026-10-16T21:00:00Z","v":281,"vw":33.78},{"c":33.68,"h":33.68,"l":33.68,"n":1,"o":33.68,"t":"2026-10-16T22:45:00Z","v":100,"vw":33.68},{"c":35.045,"h":35.56,"l":34.1,"n":366,"o":34.55,"t":"2026-10-19T13:30:00Z","v":39179,"vw":35.107099},{"c":34.835,"h":35.1,"l":34.7,"n":396,"o":35.045,"t":"2026-10-19T13:45:00Z","v":18391,"vw":34.934917},{"c":35.145,"h":35.17,"l":34.81,"n":295,"o":34.89,"t":"2026-10-19T14:00:00Z","v":16480,"vw":34.937588},{"c":35.33,"h":35.33,"l":35.16,"n":269,"o":35.16,"t":"2026-10-19T14:15:00Z","v":23012,"vw":35.246783},{"c":35.29,"h":35.325,"l":35.145,"n":277,"o":35.325,"t":"2026-10-19T14:30:00Z","v":11578,"vw":35.23794},{"c":34.985,"h":35.33,"l":34.94,"n":486,"o":35.29,"t":"2026-10-19T14:45:00Z","v":36009,"vw":35.120511},{"c":35.085,"h":35.215,"l":34.98,"n":345,"o":34.98,"t":"2026-10-19T15:00:00Z","v":17434,"vw":35.104819},{"c":35.15,"h":35.23,"l":34.99,"n":298,"o":35.085,"t":"2026-10-19T15:15:00Z","v":13309,"vw":35.089442},{"c":35.13,"h":35.36,"l":35.12,"n":325,"o":35.175,"t":"2026-10-19T15:30:00Z","v":20389,"vw":35.237214},{"c":35.035,"h":35.13,"l":34.99,"n":308,"o":35.125,"t":"2026-10-19T15:45:00Z","v":13860,"vw":35.054918},{"c":35.095,"h":35.2,"l":35.0275,"n":238,"o":35.035,"t":"2026-10-19T16:00:00Z","v":10742,"vw":35.13213},{"c":35.14,"h":35.15,"l":34.98,"n":281,"o":35.12,"t":"2026-10-19T16:15:00Z","v":10316,"vw":35.070323},{"c":35.26,"h":35.3,"l":35.13,"n":305,"o":35.16,"t":"2026-10-19T16:30:00Z","v":10127,"vw":35.196943},{"c":35.24,"h":35.295,"l":35.19,"n":359,"o":35.255,"t":"2026-10-19T16:45:00Z","v":15387,"vw":35.257565},{"c":35.295,"h":35.38,"l":35.225,"n":192,"o":35.225,"t":"2026-10-19T17:00:00Z","v":8984,"vw":35.305019},{"c":35.34,"h":35.39,"l":35.25,"n":311,"o":35.28,"t":"2026-10-19T17:15:00Z","v":10812,"vw":35.288559},{"c":35.32,"h":35.38,"l":35.265,"n":262,"o":35.37,"t":"2026-10-19T17:30:00Z","v":11194,"vw":35.343863},{"c":35.275,"h":35.34,"l":35.245,"n":400,"o":35.34,"t":"2026-10-19T17:45:00Z","v":14246,"vw":35.294784},{"c":35.235,"h":35.31,"l":35.23,"n":429,"o":35.3,"t":"2026-10-19T18:00:00Z","v":14394,"vw":35.275787},{"c":35.03,"h":35.27,"l":35.025,"n":443,"o":35.21,"t":"2026-10-19T18:15:00Z","v":17803,"vw":35.177672},{"c":35.08,"h":35.08,"l":34.955,"n":417,"o":35.03,"t":"2026-10-19T18:30:00Z","v":16070,"vw":35.01863},{"c":35.03,"h":35.14,"l":34.99,"n":435,"o":35.1,"t":"2026-10-19T18:45:00Z","v":18100,"vw":35.078684},{"c":34.98,"h":35.1,"l":34.93,"n":616,"o":35.03,"t":"2026-10-19T19:00:00Z","v":24758,"vw":35.032873},{"c":34.995,"h":35.05,"l":34.96,"n":598,"o":34.98,"t":"2026-10-19T19:15:00Z","v":23083,"vw":35.000772},{"c":34.81,"h":35.04,"l":34.795,"n":770,"o":34.985,"t":"2026-10-19T19:30:00Z","v":23681,"vw":34.953323},{"c":34.86,"h":34.9,"l":34.68,"n":2099,"o":34.805,"t":"2026-10-19T19:45:00Z","v":96435,"vw":34.808374},{"c":34.84,"h":34.84,"l":34.84,"n":30,"o":34.84,"t":"2026-10-19T20:00:00Z","v":162684,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-20T11:00:00Z","v":137,"vw":34.84},{"c":34.85,"h":34.85,"l":34.6,"n":14,"o":34.84,"t":"2026-10-20T12:00:00Z","v":803,"vw":34.781894},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-20T13:15:00Z","v":128,"vw":35.25},{"c":35.19,"h":35.5562,"l":34.51,"n":196,"o":35.04,"t":"2026-10-20T13:30:00Z","v":14175,"vw":35.113768},{"c":35.44,"h":35.51,"l":35.1,"n":258,"o":35.175,"t":"2026-10-20T13:45:00Z","v":16810,"vw":35.304721},{"c":35.12,"h":35.49,"l":34.98,"n":311,"o":35.46,"t":"2026-10-20T14:00:00Z","v":17510,"vw":35.193108},{"c":35.65,"h":35.6547,"l":35.14,"n":294,"o":35.23,"t":"2026-10-20T14:15:00Z","v":31721,"vw":35.341308},{"c":35.815,"h":36.1,"l":35.73,"n":338,"o":35.75,"t":"2026-10-20T14:30:00Z","v":25706,"vw":35.940593},{"c":35.8,"h":35.97,"l":35.62,"n":396,"o":35.815,"t":"2026-10-20T14:45:00Z","v":20297,"vw":35.836173},{"c":35.77,"h":36.01,"l":35.705,"n":316,"o":35.83,"t":"2026-10-20T15:00:00Z","v":16562,"vw":35.89905},{"c":35.77,"h":35.99,"l":35.77,"n":349,"o":35.81,"t":"2026-10-20T15:15:00Z","v":14815,"vw":35.87804},{"c":35.8766,"h":36.005,"l":35.6401,"n":222,"o":35.79,"t":"2026-10-20T15:30:00Z","v":11086,"vw":35.788607},{"c":35.95,"h":36.06,"l":35.95,"n":265,"o":35.95,"t":"2026-10-20T15:45:00Z","v":12099,"vw":36.014601},{"c":36.1,"h":36.155,"l":35.9,"n":324,"o":35.955,"t":"2026-10-20T16:00:00Z","v":14123,"vw":36.001905},{"c":36.09,"h":36.105,"l":35.97,"n":261,"o":36.105,"t":"2026-10-20T16:15:00Z","v":8696,"vw":36.042171},{"c":36.215,"h":36.36,"l":36.08,"n":467,"o":36.08,"t":"2026-10-20T16:30:00Z","v":17274,"vw":36.237107},{"c":36.035,"h":36.215,"l":36.035,"n":342,"o":36.215,"t":"2026-10-20T16:45:00Z","v":14813,"vw":36.145737},{"c":36.08,"h":36.13,"l":35.98,"n":372,"o":36.03,"t":"2026-10-20T17:00:00Z","v":17953,"vw":36.038937},{"c":36.13,"h":36.225,"l":36.1,"n":225,"o":36.13,"t":"2026-10-20T17:15:00Z","v":8544,"vw":36.148215},{"c":36.1864,"h":36.28,"l":36.13,"n":165,"o":36.13,"t":"2026-10-20T17:30:00Z","v":8065,"vw":36.191346},{"c":36.13,"h":36.26,"l":36.065,"n":300,"o":36.225,"t":"2026-10-20T17:45:00Z","v":13151,"vw":36.156403},{"c":36.29,"h":36.3,"l":36.095,"n":340,"o":36.12,"t":"2026-10-20T18:00:00Z","v":12633,"vw":36.181608},{"c":36.31,"h":36.41,"l":36.31,"n":304,"o":36.315,"t":"2026-10-20T18:15:00Z","v":13933,"vw":36.374867},{"c":36.21,"h":36.31,"l":36.21,"n":360,"o":36.3,"t":"2026-10-20T18:30:00Z","v":13422,"vw":36.263616},{"c":36.35,"h":36.39,"l":36.16,"n":444,"o":36.22,"t":"2026-10-20T18:45:00Z","v":26759,"vw":36.239091},{"c":36.2,"h":36.39,"l":36.16,"n":443,"o":36.385,"t":"2026-10-20T19:00:00Z","v":24500,"vw":36.26878},{"c":36.195,"h":36.22,"l":36.08,"n":675,"o":36.2,"t":"2026-10-20T19:15:00Z","v":33147,"vw":36.170505},{"c":36.045,"h":36.195,"l":35.835,"n":744,"o":36.195,"t":"2026-10-20T19:30:00Z","v":30755,"vw":36.022487},{"c":35.73,"h":36.17,"l":35.73,"n":2490,"o":36.08,"t":"2026-10-20T19:45:00Z","v":154229,"vw":35.902773},{"c":36.25,"h":36.25,"l":35.73,"n":37,"o":35.73,"t":"2026-10-20T20:00:00Z","v":121246,"vw":35.730432},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-10-20T20:15:00Z","v":22535,"vw":35.73},{"c":36.65,"h":36.74,"l":34.93,"n":262,"o":35.44,"t":"2026-10-21T13:30:00Z","v":16865,"vw":35.802681},{"c":36.72,"h":37.1,"l":36.635,"n":264,"o":36.74,"t":"2026-10-21T13:45:00Z","v":20363,"vw":36.837862},{"c":36.05,"h":36.84,"l":35.71,"n":388,"o":36.84,"t":"2026-10-21T14:00:00Z","v":47846,"vw":36.223048},{"c":35.97,"h":36.2499,"l":35.8775,"n":220,"o":36.17,"t":"2026-10-21T14:15:00Z","v":7945,"vw":36.082587},{"c":36.085,"h":36.23,"l":36.01,"n":176,"o":36.06,"t":"2026-10-21T14:30:00Z","v":5752,"vw":36.091593},{"c":36.29,"h":36.385,"l":35.975,"n":205,"o":35.975,"t":"2026-10-21T14:45:00Z","v":7526,"vw":36.180234},{"c":36.35,"h":36.395,"l":36.16,"n":337,"o":36.24,"t":"2026-10-21T15:00:00Z","v":13976,"vw":36.265794},{"c":36.61,"h":36.67,"l":36.35,"n":195,"o":36.35,"t":"2026-10-21T15:15:00Z","v":6920,"vw":36.557954},{"c":36.53,"h":36.68,"l":36.51,"n":392,"o":36.65,"t":"2026-10-21T15:30:00Z","v":26489,"vw":36.580851},{"c":36.45,"h":36.58,"l":36.43,"n":341,"o":36.58,"t":"2026-10-21T15:45:00Z","v":18033,"vw":36.51093},{"c":36.5,"h":36.57,"l":36.4,"n":535,"o":36.475,"t":"2026-10-21T16:00:00Z","v":28382,"vw":36.462185},{"c":36.32,"h":36.52,"l":36.32,"n":218,"o":36.49,"t":"2026-10-21T16:15:00Z","v":7448,"vw":36.383067},{"c":36.365,"h":36.6,"l":36.26,"n":410,"o":36.375,"t":"2026-10-21T16:30:00Z","v":22315,"vw":36.386668},{"c":36.42,"h":36.6025,"l":36.3,"n":394,"o":36.32,"t":"2026-10-21T16:45:00Z","v":19217,"vw":36.432808},{"c":36.495,"h":36.545,"l":36.31,"n":281,"o":36.36,"t":"2026-10-21T17:00:00Z","v":11336,"vw":36.441138},{"c":36.57,"h":36.595,"l":36.4479,"n":176,"o":36.4479,"t":"2026-10-21T17:15:00Z","v":7731,"vw":36.534436},{"c":36.58,"h":36.605,"l":36.51,"n":302,"o":36.575,"t":"2026-10-21T17:30:00Z","v":16567,"vw":36.546246},{"c":36.52,"h":36.61,"l":36.47,"n":209,"o":36.56,"t":"2026-10-21T17:45:00Z","v":9111,"vw":36.52776},{"c":36.815,"h":36.845,"l":36.505,"n":211,"o":36.53,"t":"2026-10-21T18:00:00Z","v":8629,"vw":36.728282},{"c":36.8,"h":36.84,"l":36.72,"n":397,"o":36.815,"t":"2026-10-21T18:15:00Z","v":24277,"vw":36.785416},{"c":36.86,"h":36.9,"l":36.74,"n":277,"o":36.74,"t":"2026-10-21T18:30:00Z","v":13853,"vw":36.832132},{"c":36.76,"h":36.89,"l":36.76,"n":423,"o":36.88,"t":"2026-10-21T18:45:00Z","v":20287,"vw":36.844813},{"c":36.72,"h":36.82,"l":36.6,"n":497,"o":36.82,"t":"2026-10-21T19:00:00Z","v":19549,"vw":36.680981},{"c":36.915,"h":36.99,"l":36.74,"n":500,"o":36.74,"t":"2026-10-21T19:15:00Z","v":23114,"vw":36.887256},{"c":36.8,"h":36.91,"l":36.775,"n":574,"o":36.9,"t":"2026-10-21T19:30:00Z","v":28507,"vw":36.837819},{"c":36.76,"h":36.87,"l":36.75,"n":1682,"o":36.785,"t":"2026-10-21T19:45:00Z","v":90911,"vw":36.792697},{"c":36.76,"h":36.76,"l":36.76,"n":41,"o":36.76,"t":"2026-10-21T20:00:00Z","v":98604,"vw":36.76},{"c":36.89,"h":36.89,"l":36.89,"n":1,"o":36.89,"t":"2026-10-21T22:30:00Z","v":270,"vw":36.89},{"c":36.89,"h":36.89,"l":36.89,"n":3,"o":36.89,"t":"2026-10-21T23:15:00Z","v":305,"vw":36.89}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.9863868715543902,"strike":61.47688547409349,"iv":1.4356194384479617,"gamma":0.015484045764400697,"theta":-0.05999207408955079,"vega":0.024318040530138973,"rho":0.003604408599450255,"breakevenPct":69.32304783314689},{"delta":0.2,"premium":1.1529980910111564,"strike":51.46679393258958,"iv":1.147164650676519,"gamma":0.02346611302266868,"theta":-0.05776189231013024,"vega":0.02925477098642848,"rho":0.004926431853327094,"breakevenPct":42.63971814475666},{"delta":0.25,"premium":1.1170454545454545,"strike":44.38636363636363,"iv":0.8026650000000001,"gamma":0.03788818181818182,"theta":-0.04592772727272727,"vega":0.03269409090909091,"rho":0.00644382121286655,"breakevenPct":23.348899677172916},{"delta":0.3,"premium":1.360551948051948,"strike":42.76298701298701,"iv":0.7665935714285714,"gamma":0.04314792207792208,"theta":-0.04732383116883117,"vega":0.03532396103896104,"rho":0.007710014827775835,"breakevenPct":19.608400544968717},{"delta":0.35,"premium":1.6040584415584414,"strike":41.13961038961039,"iv":0.7305221428571429,"gamma":0.04840766233766233,"theta":-0.04871993506493506,"vega":0.03795383116883117,"rho":0.008976208442685119,"breakevenPct":15.867901412764516},{"delta":0.4,"premium":1.8948882998864067,"strike":39.71790988262022,"iv":0.7044496402877698,"gamma":0.05206614918591443,"theta":-0.04960973116243847,"vega":0.03972665656948126,"rho":0.010209201417774389,"breakevenPct":12.80238054352568},{"delta":0.45,"premium":2.297198031048845,"strike":38.771298750473306,"iv":0.7019316546762591,"gamma":0.05195255585005679,"theta":-0.04930681560015146,"vega":0.03948053767512306,"rho":0.011363983489663481,"breakevenPct":11.326909139393193},{"delta":0.5,"premium":2.699507762211284,"strike":37.824687618326394,"iv":0.6994136690647482,"gamma":0.051838962514199165,"theta":-0.049003900037864444,"vega":0.03923441878076486,"rho":0.012518765561552575,"breakevenPct":9.851437735260703},{"delta":0.55,"premium":3.101817493373723,"strike":36.878076486179474,"iv":0.6968956834532374,"gamma":0.051725369178341536,"theta":-0.048700984475577434,"vega":0.03898829988640667,"rho":0.013673547633441668,"breakevenPct":8.375966331128211},{"delta":0.6,"premium":3.5041272245361608,"strike":35.93146535403257,"iv":0.6943776978417266,"gamma":0.05161177584248391,"theta":-0.04839806891329042,"vega":0.038742180992048465,"rho":0.01482832970533076,"breakevenPct":6.900494926995723},{"delta":0.65,"premium":3.9107382550335577,"strike":34.98420844848006,"iv":0.6916596525858665,"gamma":0.05142230556652191,"theta":-0.04801693643900513,"vega":0.03843493880773786,"rho":0.015979985629810532,"breakevenPct":5.434932782633825},{"delta":0.7,"premium":4.581879194630872,"strike":33.99723647848401,"iv":0.6766379392025267,"gamma":0.04656640347414134,"theta":-0.0428254638768259,"vega":0.03436861429135413,"rho":0.016939383488617052,"breakevenPct":4.578790114163409},{"delta":0.75,"premium":5.253020134228189,"strike":33.01026450848796,"iv":0.6616162258191867,"gamma":0.04171050138176076,"theta":-0.03763399131464666,"vega":0.03030228977497039,"rho":0.01789878134742357,"breakevenPct":3.7226474456929903},{"delta":0.8,"premium":5.9241610738255055,"strike":32.02329253849191,"iv":0.6465945124358468,"gamma":0.036854599289380174,"theta":-0.032442518752467425,"vega":0.026235965258586652,"rho":0.018858179206230095,"breakevenPct":2.866504777222572},{"delta":0.85,"premium":6.5953020134228195,"strike":31.036320568495853,"iv":0.631572799052507,"gamma":0.031998697196999604,"theta":-0.027251046190288196,"vega":0.02216964074220292,"rho":0.01981757706503661,"breakevenPct":2.010362108752156},{"delta":0.9,"premium":7.266442953020135,"strike":30.0493485984998,"iv":0.6165510856691669,"gamma":0.027142795104619023,"theta":-0.022059573628108956,"vega":0.01810331622581918,"rho":0.020776974923843134,"breakevenPct":1.1542194402817376}],"put":[{"delta":0.1,"premium":0.8681209822771874,"strike":23.77676658227232,"iv":1.439434115353366,"gamma":0.011524820932192039,"theta":-0.044114416370951905,"vega":0.018189363048739506,"rho":-0.0037197570006048115,"breakevenPct":37.90012035783374},{"delta":0.15,"premium":1.2460166776021062,"strike":26.72880968003009,"iv":1.32468644200023,"gamma":0.01735161124614082,"theta":-0.05238545228716857,"vega":0.02410001993976231,"rho":-0.005535521680363101,"breakevenPct":30.922220107270316},{"delta":0.2,"premium":1.4731374211890322,"strike":29.97339173127189,"iv":1.081584158540355,"gamma":0.024756788269905412,"theta":-0.05282566845999842,"vega":0.029283276994091806,"rho":-0.0072361381310824344,"breakevenPct":22.742601490694348},{"delta":0.25,"premium":1.6966806956276725,"strike":31.58343354019766,"iv":0.979235502924994,"gamma":0.03184241443160716,"theta":-0.05174327164811488,"vega":0.03232614228222741,"rho":-0.008929702381484292,"breakevenPct":18.984134332962892},{"delta":0.3,"premium":1.9201943892596012,"strike":33.179959923282865,"iv":0.8780506884740622,"gamma":0.03892539834207111,"theta":-0.050648284896659325,"vega":0.03535130944006507,"rho":-0.010623208319776152,"breakevenPct":15.262224087765611},{"delta":0.35,"premium":2.14370808289153,"strike":34.77648630636807,"iv":0.7768658740231305,"gamma":0.04600838225253505,"theta":-0.049553298145203775,"vega":0.03837647659790273,"rho":-0.012316714258068013,"breakevenPct":11.54031384256833},{"delta":0.4,"premium":2.8013550135501357,"strike":35.971093044263775,"iv":0.7823743450767842,"gamma":0.046320234869015355,"theta":-0.05101201445347787,"vega":0.039169015356820235,"rho":-0.014328458207232678,"breakevenPct":10.08474374975971},{"delta":0.45,"premium":3.529674796747968,"strike":37.10027100271003,"iv":0.8052514905149052,"gamma":0.04552981029810298,"theta":-0.05288644986449865,"vega":0.03959810298102981,"rho":-0.016392008344213845,"breakevenPct":8.998112751525992},{"delta":0.5,"premium":4.2579945799458,"strike":38.22944896115628,"iv":0.8281286359530262,"gamma":0.044739385727190606,"theta":-0.05476088527551942,"vega":0.040027190605239384,"rho":-0.018455558481195008,"breakevenPct":7.911481753292273},{"delta":0.55,"premium":4.986314363143633,"strike":39.35862691960253,"iv":0.8510057813911472,"gamma":0.04394896115627823,"theta":-0.0566353206865402,"vega":0.04045627822944896,"rho":-0.020519108618176178,"breakevenPct":6.824850755058554},{"delta":0.6,"premium":5.75861405197305,"strike":40.51973051010587,"iv":0.854177093358999,"gamma":0.042761982675649665,"theta":-0.05545476419634264,"vega":0.03961896053897979,"rho":-0.02261759332520012,"breakevenPct":5.770896020241745},{"delta":0.65,"premium":6.58873917228104,"strike":41.7228103946102,"iv":0.8314388835418671,"gamma":0.04105360923965351,"theta":-0.050257459095283924,"vega":0.03711655437921078,"rho":-0.0247620105224655,"breakevenPct":4.759904520658274},{"delta":0.7,"premium":7.418864292589027,"strike":42.92589027911453,"iv":0.8087006737247353,"gamma":0.03934523580365736,"theta":-0.04506015399422522,"vega":0.034614148219441775,"rho":-0.026906427719730872,"breakevenPct":3.7489130210748054},{"delta":0.75,"premium":8.248989412897016,"strike":44.12897016361887,"iv":0.7859624639076035,"gamma":0.037636862367661214,"theta":-0.039862848893166505,"vega":0.032111742059672765,"rho":-0.029050844916996253,"breakevenPct":2.737921521491335},{"delta":0.8,"premium":9.44199237368923,"strike":45.65776930409914,"iv":0.7727493803622497,"gamma":0.03458455672068637,"theta":-0.03419246901811249,"vega":0.028866062917063867,"rho":-0.031485024840455025,"breakevenPct":1.8276580905125712},{"delta":0.85,"premium":11.586892278360342,"strike":48.04099142040038,"iv":0.7845224976167778,"gamma":0.028006863679694953,"theta":-0.0272811248808389,"vega":0.02367063870352717,"rho":-0.03467930698769645,"breakevenPct":1.1816233612360096},{"delta":0.9,"premium":19.656269028264806,"strike":56.30626902826481,"iv":1.0028466824627225,"gamma":0.018060081659457872,"theta":-0.024708524296169213,"vega":0.018251990884606745,"rho":-0.042669291273864415,"breakevenPct":0.650582813770675}]},"raw":{"call":[{"delta":0.15,"premium":0.9863868715543902,"strike":61.47688547409349,"iv":1.4356194384479617,"gamma":0.015484045764400697,"theta":-0.05999207408955079,"vega":0.024318040530138973,"rho":0.003604408599450255,"breakevenPct":69.32304783314689},{"delta":0.2,"premium":1.1529980910111564,"strike":51.46679393258958,"iv":1.147164650676519,"gamma":0.02346611302266868,"theta":-0.05776189231013024,"vega":0.02925477098642848,"rho":0.004926431853327094,"breakevenPct":42.63971814475666},{"delta":0.25,"premium":1.1170454545454545,"strike":44.38636363636363,"iv":0.8026650000000001,"gamma":0.03788818181818182,"theta":-0.04592772727272727,"vega":0.03269409090909091,"rho":0.00644382121286655,"breakevenPct":23.348899677172916},{"delta":0.3,"premium":1.360551948051948,"strike":42.76298701298701,"iv":0.7665935714285714,"gamma":0.04314792207792208,"theta":-0.04732383116883117,"vega":0.03532396103896104,"rho":0.007710014827775835,"breakevenPct":19.608400544968717},{"delta":0.35,"premium":1.6040584415584414,"strike":41.13961038961039,"iv":0.7305221428571429,"gamma":0.04840766233766233,"theta":-0.04871993506493506,"vega":0.03795383116883117,"rho":0.008976208442685119,"breakevenPct":15.867901412764516},{"delta":0.4,"premium":1.8948882998864067,"strike":39.71790988262022,"iv":0.7044496402877698,"gamma":0.05206614918591443,"theta":-0.04960973116243847,"vega":0.03972665656948126,"rho":0.010209201417774389,"breakevenPct":12.80238054352568},{"delta":0.45,"premium":2.297198031048845,"strike":38.771298750473306,"iv":0.7019316546762591,"gamma":0.05195255585005679,"theta":-0.04930681560015146,"vega":0.03948053767512306,"rho":0.011363983489663481,"breakevenPct":11.326909139393193},{"delta":0.5,"premium":2.699507762211284,"strike":37.824687618326394,"iv":0.6994136690647482,"gamma":0.051838962514199165,"theta":-0.049003900037864444,"vega":0.03923441878076486,"rho":0.012518765561552575,"breakevenPct":9.851437735260703},{"delta":0.55,"premium":3.101817493373723,"strike":36.878076486179474,"iv":0.6968956834532374,"gamma":0.051725369178341536,"theta":-0.048700984475577434,"vega":0.03898829988640667,"rho":0.013673547633441668,"breakevenPct":8.375966331128211},{"delta":0.6,"premium":3.5041272245361608,"strike":35.93146535403257,"iv":0.6943776978417266,"gamma":0.05161177584248391,"theta":-0.04839806891329042,"vega":0.038742180992048465,"rho":0.01482832970533076,"breakevenPct":6.900494926995723},{"delta":0.65,"premium":3.9107382550335577,"strike":34.98420844848006,"iv":0.6916596525858665,"gamma":0.05142230556652191,"theta":-0.04801693643900513,"vega":0.03843493880773786,"rho":0.015979985629810532,"breakevenPct":5.434932782633825},{"delta":0.7,"premium":4.581879194630872,"strike":33.99723647848401,"iv":0.6766379392025267,"gamma":0.04656640347414134,"theta":-0.0428254638768259,"vega":0.03436861429135413,"rho":0.016939383488617052,"breakevenPct":4.578790114163409},{"delta":0.75,"premium":5.253020134228189,"strike":33.01026450848796,"iv":0.6616162258191867,"gamma":0.04171050138176076,"theta":-0.03763399131464666,"vega":0.03030228977497039,"rho":0.01789878134742357,"breakevenPct":3.7226474456929903},{"delta":0.8,"premium":5.9241610738255055,"strike":32.02329253849191,"iv":0.6465945124358468,"gamma":0.036854599289380174,"theta":-0.032442518752467425,"vega":0.026235965258586652,"rho":0.018858179206230095,"breakevenPct":2.866504777222572},{"delta":0.85,"premium":6.5953020134228195,"strike":31.036320568495853,"iv":0.631572799052507,"gamma":0.031998697196999604,"theta":-0.027251046190288196,"vega":0.02216964074220292,"rho":0.01981757706503661,"breakevenPct":2.010362108752156},{"delta":0.9,"premium":7.266442953020135,"strike":30.0493485984998,"iv":0.6165510856691669,"gamma":0.027142795104619023,"theta":-0.022059573628108956,"vega":0.01810331622581918,"rho":0.020776974923843134,"breakevenPct":1.1542194402817376}],"put":[{"delta":0.1,"premium":0.8681209822771874,"strike":23.77676658227232,"iv":1.439434115353366,"gamma":0.011524820932192039,"theta":-0.044114416370951905,"vega":0.018189363048739506,"rho":-0.0037197570006048115,"breakevenPct":37.90012035783374},{"delta":0.15,"premium":1.2460166776021062,"strike":26.72880968003009,"iv":1.32468644200023,"gamma":0.01735161124614082,"theta":-0.05238545228716857,"vega":0.02410001993976231,"rho":-0.005535521680363101,"breakevenPct":30.922220107270316},{"delta":0.2,"premium":1.4731374211890322,"strike":29.97339173127189,"iv":1.081584158540355,"gamma":0.024756788269905412,"theta":-0.05282566845999842,"vega":0.029283276994091806,"rho":-0.0072361381310824344,"breakevenPct":22.742601490694348},{"delta":0.25,"premium":1.6966806956276725,"strike":31.58343354019766,"iv":0.979235502924994,"gamma":0.03184241443160716,"theta":-0.05174327164811488,"vega":0.03232614228222741,"rho":-0.008929702381484292,"breakevenPct":18.984134332962892},{"delta":0.3,"premium":1.9201943892596012,"strike":33.179959923282865,"iv":0.8780506884740622,"gamma":0.03892539834207111,"theta":-0.050648284896659325,"vega":0.03535130944006507,"rho":-0.010623208319776152,"breakevenPct":15.262224087765611},{"delta":0.35,"premium":2.14370808289153,"strike":34.77648630636807,"iv":0.7768658740231305,"gamma":0.04600838225253505,"theta":-0.049553298145203775,"vega":0.03837647659790273,"rho":-0.012316714258068013,"breakevenPct":11.54031384256833},{"delta":0.4,"premium":2.8013550135501357,"strike":35.971093044263775,"iv":0.7823743450767842,"gamma":0.046320234869015355,"theta":-0.05101201445347787,"vega":0.039169015356820235,"rho":-0.014328458207232678,"breakevenPct":10.08474374975971},{"delta":0.45,"premium":3.529674796747968,"strike":37.10027100271003,"iv":0.8052514905149052,"gamma":0.04552981029810298,"theta":-0.05288644986449865,"vega":0.03959810298102981,"rho":-0.016392008344213845,"breakevenPct":8.998112751525992},{"delta":0.5,"premium":4.2579945799458,"strike":38.22944896115628,"iv":0.8281286359530262,"gamma":0.044739385727190606,"theta":-0.05476088527551942,"vega":0.040027190605239384,"rho":-0.018455558481195008,"breakevenPct":7.911481753292273},{"delta":0.55,"premium":4.986314363143633,"strike":39.35862691960253,"iv":0.8510057813911472,"gamma":0.04394896115627823,"theta":-0.0566353206865402,"vega":0.04045627822944896,"rho":-0.020519108618176178,"breakevenPct":6.824850755058554},{"delta":0.6,"premium":5.75861405197305,"strike":40.51973051010587,"iv":0.854177093358999,"gamma":0.042761982675649665,"theta":-0.05545476419634264,"vega":0.03961896053897979,"rho":-0.02261759332520012,"breakevenPct":5.770896020241745},{"delta":0.65,"premium":6.58873917228104,"strike":41.7228103946102,"iv":0.8314388835418671,"gamma":0.04105360923965351,"theta":-0.050257459095283924,"vega":0.03711655437921078,"rho":-0.0247620105224655,"breakevenPct":4.759904520658274},{"delta":0.7,"premium":7.418864292589027,"strike":42.92589027911453,"iv":0.8087006737247353,"gamma":0.03934523580365736,"theta":-0.04506015399422522,"vega":0.034614148219441775,"rho":-0.026906427719730872,"breakevenPct":3.7489130210748054},{"delta":0.75,"premium":8.248989412897016,"strike":44.12897016361887,"iv":0.7859624639076035,"gamma":0.037636862367661214,"theta":-0.039862848893166505,"vega":0.032111742059672765,"rho":-0.029050844916996253,"breakevenPct":2.737921521491335},{"delta":0.8,"premium":9.44199237368923,"strike":45.65776930409914,"iv":0.7727493803622497,"gamma":0.03458455672068637,"theta":-0.03419246901811249,"vega":0.028866062917063867,"rho":-0.031485024840455025,"breakevenPct":1.8276580905125712},{"delta":0.85,"premium":11.586892278360342,"strike":48.04099142040038,"iv":0.7845224976167778,"gamma":0.028006863679694953,"theta":-0.0272811248808389,"vega":0.02367063870352717,"rho":-0.03467930698769645,"breakevenPct":1.1816233612360096},{"delta":0.9,"premium":19.656269028264806,"strike":56.30626902826481,"iv":1.0028466824627225,"gamma":0.018060081659457872,"theta":-0.024708524296169213,"vega":0.018251990884606745,"rho":-0.042669291273864415,"breakevenPct":0.650582813770675}]}},"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"}}