{"symbol":"CTRE","url":"https://intraalpha.com/companies/CTRE","capturedAt":"2026-10-22T14:49:54.994Z","state":"ready","quote":{"symbol":"CTRE","last_price":36.54,"prev_close":35.65,"regular_close":36.54,"change":0.89,"change_pct":2.4965,"regular_change":0.89,"regular_change_pct":2.4965,"extended_change":0,"extended_change_pct":0,"bid":36.52,"ask":36.56,"bid_size":500,"ask_size":200,"volume":221673,"vwap":36.160322,"open":35.84,"high":36.57,"low":35.66,"close":36.54,"trade_count":3962,"last_trade_at":"2026-10-22T14:49:50.092435599Z","last_quote_at":"2026-10-22T14:49:52.580623734Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:52.600776455-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CTRE","fetched_at":"2026-10-22T14:49:54.394431+00:00","name":"CareTrust REIT Inc.","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - HEALTHCARE FACILITIES","country":"USA","description":"CareTrust REIT, Inc. is a publicly traded, self-managed real estate investment trust engaged in the ownership, acquisition, development, and leasing of skilled nursing, senior housing, and other healthcare-related properties. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8423853000,"ebitda":484884000,"pe_ratio":22.28,"peg_ratio":1.26,"book_value":19.03,"dividend_per_share":1.45,"dividend_yield":0.0398,"eps":1.6,"revenue_ttm":571434000,"gross_profit_ttm":550660000,"profit_margin":0.622,"operating_margin_ttm":0.649,"return_on_assets_ttm":0.0444,"return_on_equity_ttm":0.0906,"quarterly_earnings_growth":0.086,"quarterly_revenue_growth":0.435,"analyst_target_price":43.64,"analyst_number":2,"beta":0.774,"fifty_two_week_high":43.16,"fifty_two_week_low":32.4,"fifty_day_ma":37.94,"two_hundred_day_ma":39.03,"shares_outstanding":236293000,"forward_pe":21.32,"price_to_sales":14.74,"price_to_book":1.956,"ev_to_revenue":21.96,"ev_to_ebitda":18.83},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:54.394431+00:00"},"optionObservedAt":"2026-10-22T14:41:02.383Z","bars":[{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-15T11:30:00Z","v":500,"vw":36.5},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-15T12:35:00Z","v":100,"vw":36.4},{"c":36.875,"h":37.07,"l":36.47,"n":187,"o":36.47,"t":"2026-10-15T13:30:00Z","v":34553,"vw":36.818773},{"c":36.82,"h":36.97,"l":36.81,"n":132,"o":36.84,"t":"2026-10-15T13:35:00Z","v":5492,"vw":36.871784},{"c":36.85,"h":36.94,"l":36.82,"n":227,"o":36.82,"t":"2026-10-15T13:40:00Z","v":10599,"vw":36.861894},{"c":36.91,"h":36.92,"l":36.8,"n":174,"o":36.8,"t":"2026-10-15T13:45:00Z","v":6937,"vw":36.88867},{"c":36.91,"h":37.02,"l":36.87,"n":318,"o":36.93,"t":"2026-10-15T13:50:00Z","v":13180,"vw":36.936752},{"c":36.89,"h":36.98,"l":36.87,"n":358,"o":36.92,"t":"2026-10-15T13:55:00Z","v":23732,"vw":36.92641},{"c":36.71,"h":36.86,"l":36.69,"n":272,"o":36.86,"t":"2026-10-15T14:00:00Z","v":9919,"vw":36.79208},{"c":36.79,"h":36.82,"l":36.73,"n":300,"o":36.73,"t":"2026-10-15T14:05:00Z","v":12874,"vw":36.774336},{"c":36.77,"h":36.79,"l":36.72,"n":457,"o":36.79,"t":"2026-10-15T14:10:00Z","v":23121,"vw":36.752343},{"c":36.82,"h":36.88,"l":36.75,"n":277,"o":36.76,"t":"2026-10-15T14:15:00Z","v":10710,"vw":36.807126},{"c":36.925,"h":36.925,"l":36.815,"n":199,"o":36.815,"t":"2026-10-15T14:20:00Z","v":11112,"vw":36.861805},{"c":36.98,"h":36.99,"l":36.9,"n":265,"o":36.92,"t":"2026-10-15T14:25:00Z","v":17351,"vw":36.963076},{"c":36.97,"h":37.025,"l":36.955,"n":451,"o":36.99,"t":"2026-10-15T14:30:00Z","v":42895,"vw":36.982769},{"c":36.925,"h":37.02,"l":36.915,"n":328,"o":36.98,"t":"2026-10-15T14:35:00Z","v":35795,"vw":36.998546},{"c":36.91,"h":37.03,"l":36.91,"n":312,"o":36.925,"t":"2026-10-15T14:40:00Z","v":35766,"vw":37.011153},{"c":36.9,"h":36.915,"l":36.85,"n":206,"o":36.915,"t":"2026-10-15T14:45:00Z","v":9063,"vw":36.871574},{"c":36.85,"h":36.905,"l":36.83,"n":352,"o":36.905,"t":"2026-10-15T14:50:00Z","v":20682,"vw":36.8763},{"c":36.78,"h":36.84,"l":36.765,"n":244,"o":36.835,"t":"2026-10-15T14:55:00Z","v":10808,"vw":36.791257},{"c":36.77,"h":36.83,"l":36.77,"n":179,"o":36.805,"t":"2026-10-15T15:00:00Z","v":5595,"vw":36.796137},{"c":36.74,"h":36.77,"l":36.71,"n":198,"o":36.73,"t":"2026-10-15T15:05:00Z","v":5466,"vw":36.747778},{"c":36.705,"h":36.76,"l":36.69,"n":163,"o":36.75,"t":"2026-10-15T15:10:00Z","v":6508,"vw":36.728973},{"c":36.65,"h":36.75,"l":36.65,"n":188,"o":36.705,"t":"2026-10-15T15:15:00Z","v":8349,"vw":36.708171},{"c":36.57,"h":36.665,"l":36.57,"n":209,"o":36.645,"t":"2026-10-15T15:20:00Z","v":9969,"vw":36.631347},{"c":36.59,"h":36.6,"l":36.57,"n":131,"o":36.575,"t":"2026-10-15T15:25:00Z","v":4185,"vw":36.585027},{"c":36.574553,"h":36.58,"l":36.54,"n":256,"o":36.57,"t":"2026-10-15T15:30:00Z","v":12839,"vw":36.55885},{"c":36.585,"h":36.585,"l":36.55,"n":151,"o":36.56,"t":"2026-10-15T15:35:00Z","v":5975,"vw":36.570429},{"c":36.63,"h":36.63,"l":36.56,"n":263,"o":36.595,"t":"2026-10-15T15:40:00Z","v":8131,"vw":36.599189},{"c":36.66,"h":36.69,"l":36.64,"n":125,"o":36.64,"t":"2026-10-15T15:45:00Z","v":11282,"vw":36.679003},{"c":36.67,"h":36.6996,"l":36.64,"n":241,"o":36.665,"t":"2026-10-15T15:50:00Z","v":12249,"vw":36.660696},{"c":36.605,"h":36.68,"l":36.6,"n":368,"o":36.68,"t":"2026-10-15T15:55:00Z","v":79151,"vw":36.630664},{"c":36.65,"h":36.65,"l":36.565,"n":226,"o":36.59,"t":"2026-10-15T16:00:00Z","v":22047,"vw":36.574858},{"c":36.64,"h":36.67,"l":36.62,"n":78,"o":36.66,"t":"2026-10-15T16:05:00Z","v":3727,"vw":36.651299},{"c":36.63,"h":36.655,"l":36.58,"n":247,"o":36.655,"t":"2026-10-15T16:10:00Z","v":34567,"vw":36.598378},{"c":36.63,"h":36.63,"l":36.615,"n":113,"o":36.63,"t":"2026-10-15T16:15:00Z","v":3762,"vw":36.627176},{"c":36.64,"h":36.65,"l":36.635,"n":123,"o":36.64,"t":"2026-10-15T16:20:00Z","v":5061,"vw":36.643194},{"c":36.63,"h":36.65,"l":36.63,"n":200,"o":36.65,"t":"2026-10-15T16:25:00Z","v":7418,"vw":36.643512},{"c":36.68,"h":36.68,"l":36.645,"n":158,"o":36.65,"t":"2026-10-15T16:30:00Z","v":7381,"vw":36.661609},{"c":36.73,"h":36.73,"l":36.675,"n":146,"o":36.68,"t":"2026-10-15T16:35:00Z","v":6254,"vw":36.705764},{"c":36.79,"h":36.79,"l":36.74,"n":91,"o":36.74,"t":"2026-10-15T16:40:00Z","v":3907,"vw":36.749908},{"c":36.77,"h":36.78,"l":36.77,"n":130,"o":36.78,"t":"2026-10-15T16:45:00Z","v":4161,"vw":36.777008},{"c":36.71,"h":36.77,"l":36.69,"n":349,"o":36.77,"t":"2026-10-15T16:50:00Z","v":20080,"vw":36.727},{"c":36.7451,"h":36.7451,"l":36.71,"n":275,"o":36.71,"t":"2026-10-15T16:55:00Z","v":9182,"vw":36.731467},{"c":36.805,"h":36.805,"l":36.705,"n":538,"o":36.745,"t":"2026-10-15T17:00:00Z","v":144759,"vw":36.746704},{"c":36.75,"h":36.79,"l":36.75,"n":180,"o":36.79,"t":"2026-10-15T17:05:00Z","v":7341,"vw":36.771911},{"c":36.76,"h":36.785,"l":36.74,"n":181,"o":36.75,"t":"2026-10-15T17:10:00Z","v":7535,"vw":36.759814},{"c":36.73,"h":36.781215,"l":36.73,"n":135,"o":36.755,"t":"2026-10-15T17:15:00Z","v":5300,"vw":36.767827},{"c":36.725,"h":36.76,"l":36.725,"n":187,"o":36.745,"t":"2026-10-15T17:20:00Z","v":5923,"vw":36.745364},{"c":36.71,"h":36.75,"l":36.71,"n":193,"o":36.72,"t":"2026-10-15T17:25:00Z","v":5966,"vw":36.72658},{"c":36.62,"h":36.7,"l":36.61,"n":244,"o":36.7,"t":"2026-10-15T17:30:00Z","v":6732,"vw":36.645466},{"c":36.65,"h":36.65,"l":36.615,"n":200,"o":36.615,"t":"2026-10-15T17:35:00Z","v":7407,"vw":36.628316},{"c":36.66,"h":36.66,"l":36.62,"n":141,"o":36.64,"t":"2026-10-15T17:40:00Z","v":5530,"vw":36.642652},{"c":36.65,"h":36.655,"l":36.62,"n":211,"o":36.63,"t":"2026-10-15T17:45:00Z","v":9780,"vw":36.636966},{"c":36.64,"h":36.67,"l":36.635,"n":230,"o":36.635,"t":"2026-10-15T17:50:00Z","v":5728,"vw":36.656698},{"c":36.615,"h":36.64,"l":36.59,"n":252,"o":36.64,"t":"2026-10-15T17:55:00Z","v":13753,"vw":36.608633},{"c":36.63,"h":36.64,"l":36.601,"n":239,"o":36.61,"t":"2026-10-15T18:00:00Z","v":9343,"vw":36.619817},{"c":36.63,"h":36.63,"l":36.59,"n":191,"o":36.61,"t":"2026-10-15T18:05:00Z","v":13098,"vw":36.605062},{"c":36.62,"h":36.64,"l":36.6,"n":171,"o":36.64,"t":"2026-10-15T18:10:00Z","v":6980,"vw":36.614626},{"c":36.65,"h":36.69,"l":36.61,"n":292,"o":36.615,"t":"2026-10-15T18:15:00Z","v":15216,"vw":36.636414},{"c":36.65,"h":36.665,"l":36.645,"n":163,"o":36.65,"t":"2026-10-15T18:20:00Z","v":5573,"vw":36.651721},{"c":36.62,"h":36.645,"l":36.61,"n":264,"o":36.64,"t":"2026-10-15T18:25:00Z","v":11211,"vw":36.626084},{"c":36.63,"h":36.65,"l":36.61,"n":248,"o":36.615,"t":"2026-10-15T18:30:00Z","v":12140,"vw":36.623049},{"c":36.65,"h":36.65,"l":36.61,"n":211,"o":36.635,"t":"2026-10-15T18:35:00Z","v":8784,"vw":36.623298},{"c":36.64,"h":36.665,"l":36.635,"n":247,"o":36.65,"t":"2026-10-15T18:40:00Z","v":15144,"vw":36.64754},{"c":36.63,"h":36.67,"l":36.625,"n":296,"o":36.645,"t":"2026-10-15T18:45:00Z","v":10963,"vw":36.645122},{"c":36.605,"h":36.635,"l":36.605,"n":187,"o":36.635,"t":"2026-10-15T18:50:00Z","v":7776,"vw":36.612716},{"c":36.56,"h":36.605,"l":36.55,"n":278,"o":36.605,"t":"2026-10-15T18:55:00Z","v":12052,"vw":36.571415},{"c":36.555,"h":36.575,"l":36.54,"n":234,"o":36.55,"t":"2026-10-15T19:00:00Z","v":8600,"vw":36.554271},{"c":36.505,"h":36.555,"l":36.5,"n":349,"o":36.555,"t":"2026-10-15T19:05:00Z","v":14314,"vw":36.524104},{"c":36.52,"h":36.52,"l":36.49,"n":238,"o":36.5,"t":"2026-10-15T19:10:00Z","v":10766,"vw":36.502704},{"c":36.48,"h":36.515,"l":36.47,"n":293,"o":36.515,"t":"2026-10-15T19:15:00Z","v":16028,"vw":36.499529},{"c":36.52,"h":36.54,"l":36.48,"n":320,"o":36.48,"t":"2026-10-15T19:20:00Z","v":14527,"vw":36.51488},{"c":36.48,"h":36.52,"l":36.4701,"n":343,"o":36.52,"t":"2026-10-15T19:25:00Z","v":15914,"vw":36.504972},{"c":36.49,"h":36.52,"l":36.47,"n":440,"o":36.48,"t":"2026-10-15T19:30:00Z","v":18325,"vw":36.49938},{"c":36.59,"h":36.59,"l":36.49,"n":528,"o":36.495,"t":"2026-10-15T19:35:00Z","v":31196,"vw":36.539152},{"c":36.625,"h":36.655,"l":36.59,"n":549,"o":36.6,"t":"2026-10-15T19:40:00Z","v":36207,"vw":36.619051},{"c":36.61,"h":36.65,"l":36.595,"n":659,"o":36.625,"t":"2026-10-15T19:45:00Z","v":43725,"vw":36.620093},{"c":36.575,"h":36.62,"l":36.55,"n":791,"o":36.6,"t":"2026-10-15T19:50:00Z","v":57014,"vw":36.590032},{"c":36.6,"h":36.62,"l":36.55,"n":2809,"o":36.57,"t":"2026-10-15T19:55:00Z","v":241814,"vw":36.579586},{"c":36.59,"h":36.59,"l":36.59,"n":41,"o":36.59,"t":"2026-10-15T20:00:00Z","v":405501,"vw":36.59},{"c":36.76,"h":36.76,"l":36.76,"n":4,"o":36.76,"t":"2026-10-16T11:20:00Z","v":109,"vw":36.76},{"c":36.76,"h":36.76,"l":36.76,"n":2,"o":36.76,"t":"2026-10-16T11:25:00Z","v":101,"vw":36.76},{"c":36.74,"h":36.74,"l":36.74,"n":3,"o":36.74,"t":"2026-10-16T12:45:00Z","v":118,"vw":36.74},{"c":36.32,"h":36.75,"l":36.32,"n":298,"o":36.75,"t":"2026-10-16T13:30:00Z","v":60238,"vw":36.607541},{"c":36.57,"h":36.6,"l":36.4,"n":137,"o":36.4,"t":"2026-10-16T13:35:00Z","v":5106,"vw":36.529476},{"c":36.42,"h":36.57,"l":36.41,"n":369,"o":36.54,"t":"2026-10-16T13:40:00Z","v":18872,"vw":36.465264},{"c":36.48,"h":36.49,"l":36.39,"n":174,"o":36.42,"t":"2026-10-16T13:45:00Z","v":8256,"vw":36.439558},{"c":36.52,"h":36.54,"l":36.47,"n":216,"o":36.5,"t":"2026-10-16T13:50:00Z","v":16958,"vw":36.50833},{"c":36.59,"h":36.615,"l":36.5,"n":671,"o":36.51,"t":"2026-10-16T13:55:00Z","v":61695,"vw":36.561279},{"c":36.73,"h":36.78,"l":36.59,"n":256,"o":36.59,"t":"2026-10-16T14:00:00Z","v":16635,"vw":36.688397},{"c":36.67,"h":36.755,"l":36.61,"n":258,"o":36.75,"t":"2026-10-16T14:05:00Z","v":14136,"vw":36.67245},{"c":36.64,"h":36.69,"l":36.61,"n":246,"o":36.655,"t":"2026-10-16T14:10:00Z","v":9526,"vw":36.64775},{"c":36.585,"h":36.67,"l":36.56,"n":169,"o":36.64,"t":"2026-10-16T14:15:00Z","v":5783,"vw":36.627603},{"c":36.615,"h":36.615,"l":36.58,"n":197,"o":36.585,"t":"2026-10-16T14:20:00Z","v":10675,"vw":36.597145},{"c":36.62,"h":36.63,"l":36.6,"n":135,"o":36.62,"t":"2026-10-16T14:25:00Z","v":6558,"vw":36.61612},{"c":36.61,"h":36.63,"l":36.575,"n":235,"o":36.61,"t":"2026-10-16T14:30:00Z","v":14596,"vw":36.599427},{"c":36.64,"h":36.64,"l":36.585,"n":154,"o":36.605,"t":"2026-10-16T14:35:00Z","v":6421,"vw":36.613203},{"c":36.55,"h":36.665,"l":36.545,"n":225,"o":36.65,"t":"2026-10-16T14:40:00Z","v":15287,"vw":36.618375},{"c":36.585,"h":36.6,"l":36.555,"n":152,"o":36.555,"t":"2026-10-16T14:45:00Z","v":6802,"vw":36.579922},{"c":36.61,"h":36.61,"l":36.55,"n":281,"o":36.585,"t":"2026-10-16T14:50:00Z","v":13022,"vw":36.578884},{"c":36.585,"h":36.61,"l":36.53,"n":442,"o":36.6,"t":"2026-10-16T14:55:00Z","v":54936,"vw":36.578066},{"c":36.655,"h":36.655,"l":36.605,"n":158,"o":36.61,"t":"2026-10-16T15:00:00Z","v":5883,"vw":36.635455},{"c":36.77,"h":36.77,"l":36.69,"n":245,"o":36.7,"t":"2026-10-16T15:05:00Z","v":18883,"vw":36.724336},{"c":36.83,"h":36.84,"l":36.785,"n":167,"o":36.8,"t":"2026-10-16T15:10:00Z","v":6051,"vw":36.806249},{"c":36.86,"h":36.87,"l":36.81,"n":194,"o":36.84,"t":"2026-10-16T15:15:00Z","v":8227,"vw":36.843691},{"c":36.81,"h":36.845,"l":36.805,"n":206,"o":36.84,"t":"2026-10-16T15:20:00Z","v":8359,"vw":36.829898},{"c":36.74,"h":36.81,"l":36.73,"n":695,"o":36.77,"t":"2026-10-16T15:25:00Z","v":45286,"vw":36.74766},{"c":36.76,"h":36.76,"l":36.73,"n":182,"o":36.75,"t":"2026-10-16T15:30:00Z","v":5030,"vw":36.747195},{"c":36.74,"h":36.79,"l":36.73,"n":178,"o":36.76,"t":"2026-10-16T15:35:00Z","v":8784,"vw":36.757674},{"c":36.675,"h":36.74,"l":36.67,"n":227,"o":36.74,"t":"2026-10-16T15:40:00Z","v":9164,"vw":36.699279},{"c":36.61,"h":36.69,"l":36.605,"n":317,"o":36.68,"t":"2026-10-16T15:45:00Z","v":16986,"vw":36.638455},{"c":36.615,"h":36.625,"l":36.55,"n":409,"o":36.6,"t":"2026-10-16T15:50:00Z","v":16598,"vw":36.584902},{"c":36.6,"h":36.63,"l":36.585,"n":297,"o":36.61,"t":"2026-10-16T15:55:00Z","v":14434,"vw":36.602136},{"c":36.59,"h":36.62,"l":36.57,"n":331,"o":36.61,"t":"2026-10-16T16:00:00Z","v":20705,"vw":36.58309},{"c":36.54,"h":36.5701,"l":36.525,"n":216,"o":36.5701,"t":"2026-10-16T16:05:00Z","v":8815,"vw":36.540709},{"c":36.47,"h":36.53,"l":36.45,"n":252,"o":36.53,"t":"2026-10-16T16:10:00Z","v":9651,"vw":36.493786},{"c":36.43,"h":36.48,"l":36.43,"n":203,"o":36.48,"t":"2026-10-16T16:15:00Z","v":9947,"vw":36.447211},{"c":36.435,"h":36.46,"l":36.43,"n":195,"o":36.435,"t":"2026-10-16T16:20:00Z","v":4657,"vw":36.446997},{"c":36.415,"h":36.4399,"l":36.405,"n":210,"o":36.4399,"t":"2026-10-16T16:25:00Z","v":7562,"vw":36.417467},{"c":36.38,"h":36.415,"l":36.36,"n":272,"o":36.415,"t":"2026-10-16T16:30:00Z","v":10184,"vw":36.386235},{"c":36.44,"h":36.49,"l":36.375,"n":941,"o":36.38,"t":"2026-10-16T16:35:00Z","v":71630,"vw":36.4582},{"c":36.48,"h":36.49,"l":36.44,"n":349,"o":36.44,"t":"2026-10-16T16:40:00Z","v":17864,"vw":36.465128},{"c":36.5,"h":36.52,"l":36.47,"n":272,"o":36.475,"t":"2026-10-16T16:45:00Z","v":13331,"vw":36.497056},{"c":36.505,"h":36.505,"l":36.455,"n":166,"o":36.49,"t":"2026-10-16T16:50:00Z","v":5461,"vw":36.473476},{"c":36.535,"h":36.535,"l":36.49,"n":157,"o":36.52,"t":"2026-10-16T16:55:00Z","v":5458,"vw":36.502546},{"c":36.525,"h":36.565,"l":36.52,"n":172,"o":36.54,"t":"2026-10-16T17:00:00Z","v":6326,"vw":36.54162},{"c":36.505,"h":36.53,"l":36.495,"n":162,"o":36.52,"t":"2026-10-16T17:05:00Z","v":5781,"vw":36.517438},{"c":36.565,"h":36.565,"l":36.495,"n":191,"o":36.495,"t":"2026-10-16T17:10:00Z","v":7134,"vw":36.539311},{"c":36.54,"h":36.5799,"l":36.535,"n":229,"o":36.565,"t":"2026-10-16T17:15:00Z","v":11016,"vw":36.562077},{"c":36.54,"h":36.565,"l":36.52,"n":551,"o":36.54,"t":"2026-10-16T17:20:00Z","v":34894,"vw":36.549194},{"c":36.515,"h":36.56,"l":36.51,"n":162,"o":36.55,"t":"2026-10-16T17:25:00Z","v":6916,"vw":36.535057},{"c":36.535,"h":36.565,"l":36.515,"n":265,"o":36.515,"t":"2026-10-16T17:30:00Z","v":14249,"vw":36.542887},{"c":36.585,"h":36.59,"l":36.535,"n":224,"o":36.535,"t":"2026-10-16T17:35:00Z","v":11074,"vw":36.56811},{"c":36.6,"h":36.605,"l":36.58,"n":224,"o":36.585,"t":"2026-10-16T17:40:00Z","v":8679,"vw":36.589101},{"c":36.57,"h":36.66,"l":36.57,"n":213,"o":36.605,"t":"2026-10-16T17:45:00Z","v":9949,"vw":36.62929},{"c":36.56,"h":36.58,"l":36.54,"n":225,"o":36.575,"t":"2026-10-16T17:50:00Z","v":7228,"vw":36.556878},{"c":36.555,"h":36.57,"l":36.545,"n":176,"o":36.55,"t":"2026-10-16T17:55:00Z","v":6949,"vw":36.552139},{"c":36.56,"h":36.59,"l":36.53,"n":274,"o":36.57,"t":"2026-10-16T18:00:00Z","v":19599,"vw":36.57632},{"c":36.555,"h":36.57,"l":36.515,"n":205,"o":36.56,"t":"2026-10-16T18:05:00Z","v":7853,"vw":36.542127},{"c":36.425,"h":36.555,"l":36.415,"n":285,"o":36.555,"t":"2026-10-16T18:10:00Z","v":24440,"vw":36.518381},{"c":36.37,"h":36.45,"l":36.37,"n":583,"o":36.425,"t":"2026-10-16T18:15:00Z","v":39067,"vw":36.401871},{"c":36.345,"h":36.37,"l":36.325,"n":336,"o":36.37,"t":"2026-10-16T18:20:00Z","v":16489,"vw":36.347484},{"c":36.36,"h":36.37,"l":36.33,"n":246,"o":36.35,"t":"2026-10-16T18:25:00Z","v":11545,"vw":36.345746},{"c":36.41,"h":36.41,"l":36.35,"n":317,"o":36.35,"t":"2026-10-16T18:30:00Z","v":14570,"vw":36.377969},{"c":36.39,"h":36.42,"l":36.39,"n":210,"o":36.405,"t":"2026-10-16T18:35:00Z","v":6384,"vw":36.405429},{"c":36.375,"h":36.415,"l":36.355,"n":290,"o":36.4,"t":"2026-10-16T18:40:00Z","v":11206,"vw":36.381702},{"c":36.37,"h":36.39,"l":36.35,"n":261,"o":36.39,"t":"2026-10-16T18:45:00Z","v":11095,"vw":36.367855},{"c":36.495,"h":36.505,"l":36.36,"n":349,"o":36.36,"t":"2026-10-16T18:50:00Z","v":30691,"vw":36.418679},{"c":36.56,"h":36.57,"l":36.49,"n":255,"o":36.49,"t":"2026-10-16T18:55:00Z","v":18297,"vw":36.525055},{"c":36.535,"h":36.565,"l":36.53,"n":265,"o":36.56,"t":"2026-10-16T19:00:00Z","v":10700,"vw":36.545315},{"c":36.61,"h":36.615,"l":36.525,"n":488,"o":36.535,"t":"2026-10-16T19:05:00Z","v":88013,"vw":36.567155},{"c":36.65,"h":36.685,"l":36.61,"n":293,"o":36.61,"t":"2026-10-16T19:10:00Z","v":10451,"vw":36.643531},{"c":36.605,"h":36.65,"l":36.595,"n":316,"o":36.645,"t":"2026-10-16T19:15:00Z","v":15910,"vw":36.610585},{"c":36.575,"h":36.655,"l":36.575,"n":677,"o":36.605,"t":"2026-10-16T19:20:00Z","v":49561,"vw":36.60816},{"c":36.515,"h":36.575,"l":36.49,"n":357,"o":36.575,"t":"2026-10-16T19:25:00Z","v":19712,"vw":36.52039},{"c":36.48,"h":36.52,"l":36.46,"n":485,"o":36.52,"t":"2026-10-16T19:30:00Z","v":24110,"vw":36.496972},{"c":36.45,"h":36.495,"l":36.445,"n":449,"o":36.485,"t":"2026-10-16T19:35:00Z","v":18501,"vw":36.462068},{"c":36.47,"h":36.47,"l":36.43,"n":622,"o":36.45,"t":"2026-10-16T19:40:00Z","v":37297,"vw":36.445769},{"c":36.46,"h":36.47,"l":36.415,"n":634,"o":36.47,"t":"2026-10-16T19:45:00Z","v":30643,"vw":36.435874},{"c":36.45,"h":36.48,"l":36.435,"n":842,"o":36.47,"t":"2026-10-16T19:50:00Z","v":48853,"vw":36.457602},{"c":36.55,"h":36.56,"l":36.44,"n":2804,"o":36.45,"t":"2026-10-16T19:55:00Z","v":186566,"vw":36.509345},{"c":36.5901,"h":36.5901,"l":36.55,"n":61,"o":36.55,"t":"2026-10-16T20:00:00Z","v":546383,"vw":36.553046},{"c":36.61,"h":36.61,"l":36.61,"n":1,"o":36.61,"t":"2026-10-16T22:15:00Z","v":100,"vw":36.61},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-10-19T13:20:00Z","v":5000,"vw":36.72},{"c":36.4886,"h":36.63,"l":36.36,"n":125,"o":36.36,"t":"2026-10-19T13:30:00Z","v":17119,"vw":36.375972},{"c":36.555,"h":36.6,"l":36.53,"n":132,"o":36.54,"t":"2026-10-19T13:35:00Z","v":6024,"vw":36.567664},{"c":36.47,"h":36.54,"l":36.44,"n":136,"o":36.54,"t":"2026-10-19T13:40:00Z","v":5187,"vw":36.4834},{"c":36.49,"h":36.5,"l":36.45,"n":79,"o":36.5,"t":"2026-10-19T13:45:00Z","v":4677,"vw":36.469397},{"c":36.465,"h":36.4991,"l":36.43,"n":160,"o":36.45,"t":"2026-10-19T13:50:00Z","v":7939,"vw":36.460712},{"c":36.445,"h":36.48,"l":36.43,"n":136,"o":36.43,"t":"2026-10-19T13:55:00Z","v":5136,"vw":36.452291},{"c":36.455,"h":36.47,"l":36.36,"n":269,"o":36.445,"t":"2026-10-19T14:00:00Z","v":30570,"vw":36.434535},{"c":36.45,"h":36.46,"l":36.36,"n":242,"o":36.45,"t":"2026-10-19T14:05:00Z","v":10357,"vw":36.406206},{"c":36.34,"h":36.485,"l":36.34,"n":208,"o":36.48,"t":"2026-10-19T14:10:00Z","v":6647,"vw":36.413925},{"c":36.405,"h":36.445,"l":36.38,"n":269,"o":36.38,"t":"2026-10-19T14:15:00Z","v":10088,"vw":36.415441},{"c":36.45,"h":36.46,"l":36.42,"n":212,"o":36.42,"t":"2026-10-19T14:20:00Z","v":5819,"vw":36.438038},{"c":36.43,"h":36.48,"l":36.43,"n":238,"o":36.445,"t":"2026-10-19T14:25:00Z","v":8815,"vw":36.458971},{"c":36.345,"h":36.46,"l":36.345,"n":315,"o":36.43,"t":"2026-10-19T14:30:00Z","v":18191,"vw":36.420041},{"c":36.31,"h":36.365,"l":36.31,"n":251,"o":36.345,"t":"2026-10-19T14:35:00Z","v":11907,"vw":36.326865},{"c":36.26,"h":36.29,"l":36.23,"n":197,"o":36.29,"t":"2026-10-19T14:40:00Z","v":5286,"vw":36.262331},{"c":36.3,"h":36.305,"l":36.245,"n":178,"o":36.245,"t":"2026-10-19T14:45:00Z","v":7428,"vw":36.280631},{"c":36.295,"h":36.305,"l":36.28,"n":128,"o":36.28,"t":"2026-10-19T14:50:00Z","v":4472,"vw":36.286847},{"c":36.355,"h":36.36,"l":36.31,"n":136,"o":36.31,"t":"2026-10-19T14:55:00Z","v":6239,"vw":36.334078},{"c":36.42,"h":36.42,"l":36.36,"n":163,"o":36.36,"t":"2026-10-19T15:00:00Z","v":4227,"vw":36.395294},{"c":36.435,"h":36.49,"l":36.415,"n":179,"o":36.42,"t":"2026-10-19T15:05:00Z","v":8195,"vw":36.44727},{"c":36.4709,"h":36.4709,"l":36.42,"n":221,"o":36.435,"t":"2026-10-19T15:10:00Z","v":10525,"vw":36.440673},{"c":36.425,"h":36.47,"l":36.42,"n":178,"o":36.47,"t":"2026-10-19T15:15:00Z","v":8538,"vw":36.440775},{"c":36.325,"h":36.425,"l":36.32,"n":207,"o":36.425,"t":"2026-10-19T15:20:00Z","v":8517,"vw":36.373427},{"c":36.26,"h":36.33,"l":36.26,"n":221,"o":36.3,"t":"2026-10-19T15:25:00Z","v":10831,"vw":36.30553},{"c":36.1,"h":36.25,"l":36.1,"n":3224,"o":36.25,"t":"2026-10-19T15:30:00Z","v":357435,"vw":36.143453},{"c":36.11,"h":36.15,"l":36.095,"n":278,"o":36.11,"t":"2026-10-19T15:35:00Z","v":15089,"vw":36.111707},{"c":36.07,"h":36.11,"l":36.07,"n":222,"o":36.11,"t":"2026-10-19T15:40:00Z","v":7967,"vw":36.093533},{"c":36.065,"h":36.0799,"l":36.051,"n":152,"o":36.06,"t":"2026-10-19T15:45:00Z","v":12458,"vw":36.065702},{"c":36.08,"h":36.085,"l":36.04,"n":125,"o":36.065,"t":"2026-10-19T15:50:00Z","v":7453,"vw":36.059151},{"c":36.06,"h":36.075,"l":36.045,"n":176,"o":36.075,"t":"2026-10-19T15:55:00Z","v":7802,"vw":36.068372},{"c":36.025,"h":36.055,"l":36.005,"n":250,"o":36.055,"t":"2026-10-19T16:00:00Z","v":12504,"vw":36.022805},{"c":36.01,"h":36.05,"l":35.965,"n":361,"o":36.025,"t":"2026-10-19T16:05:00Z","v":33813,"vw":36.009134},{"c":35.99,"h":36.02,"l":35.975,"n":194,"o":36.005,"t":"2026-10-19T16:10:00Z","v":18591,"vw":35.998569},{"c":36.08,"h":36.095,"l":35.995,"n":403,"o":35.995,"t":"2026-10-19T16:15:00Z","v":25252,"vw":36.04183},{"c":36.075,"h":36.09,"l":36.055,"n":144,"o":36.08,"t":"2026-10-19T16:20:00Z","v":7133,"vw":36.068326},{"c":36.09,"h":36.1,"l":36.075,"n":170,"o":36.09,"t":"2026-10-19T16:25:00Z","v":7794,"vw":36.08847},{"c":36.08,"h":36.09,"l":36.045,"n":211,"o":36.08,"t":"2026-10-19T16:30:00Z","v":9811,"vw":36.068366},{"c":36.055,"h":36.08,"l":36.04,"n":176,"o":36.075,"t":"2026-10-19T16:35:00Z","v":9239,"vw":36.059518},{"c":36.025,"h":36.05,"l":36.015,"n":182,"o":36.05,"t":"2026-10-19T16:40:00Z","v":8684,"vw":36.027007},{"c":35.99,"h":36.03,"l":35.99,"n":232,"o":36.025,"t":"2026-10-19T16:45:00Z","v":13458,"vw":36.020966},{"c":36.015,"h":36.03,"l":35.99,"n":173,"o":35.99,"t":"2026-10-19T16:50:00Z","v":7383,"vw":36.017033},{"c":35.985,"h":36.01,"l":35.97,"n":190,"o":36.01,"t":"2026-10-19T16:55:00Z","v":14761,"vw":35.999279},{"c":35.93,"h":35.995,"l":35.92,"n":285,"o":35.99,"t":"2026-10-19T17:00:00Z","v":14017,"vw":35.949282},{"c":35.92,"h":35.93,"l":35.905,"n":185,"o":35.93,"t":"2026-10-19T17:05:00Z","v":4978,"vw":35.915709},{"c":35.905,"h":35.915,"l":35.885,"n":202,"o":35.915,"t":"2026-10-19T17:10:00Z","v":9515,"vw":35.898083},{"c":35.91,"h":35.915,"l":35.885,"n":245,"o":35.905,"t":"2026-10-19T17:15:00Z","v":8907,"vw":35.902239},{"c":35.91,"h":35.91,"l":35.9,"n":152,"o":35.905,"t":"2026-10-19T17:20:00Z","v":6156,"vw":35.901994},{"c":35.93,"h":35.935,"l":35.895,"n":222,"o":35.9,"t":"2026-10-19T17:25:00Z","v":9252,"vw":35.920855},{"c":35.9,"h":35.94,"l":35.9,"n":295,"o":35.94,"t":"2026-10-19T17:30:00Z","v":18770,"vw":35.921506},{"c":35.885,"h":35.89,"l":35.88,"n":264,"o":35.89,"t":"2026-10-19T17:35:00Z","v":6275,"vw":35.888053},{"c":35.89,"h":35.9,"l":35.865,"n":293,"o":35.885,"t":"2026-10-19T17:40:00Z","v":13111,"vw":35.881291},{"c":35.905,"h":35.905,"l":35.885,"n":184,"o":35.885,"t":"2026-10-19T17:45:00Z","v":6803,"vw":35.896197},{"c":35.945,"h":35.95,"l":35.905,"n":297,"o":35.905,"t":"2026-10-19T17:50:00Z","v":9130,"vw":35.935029},{"c":35.94,"h":35.975,"l":35.925,"n":248,"o":35.945,"t":"2026-10-19T17:55:00Z","v":16881,"vw":35.938134},{"c":35.965,"h":35.965,"l":35.91,"n":342,"o":35.9401,"t":"2026-10-19T18:00:00Z","v":16859,"vw":35.937542},{"c":35.975,"h":35.975,"l":35.945,"n":208,"o":35.96,"t":"2026-10-19T18:05:00Z","v":10505,"vw":35.956945},{"c":35.955,"h":35.985,"l":35.92,"n":335,"o":35.975,"t":"2026-10-19T18:10:00Z","v":18874,"vw":35.947876},{"c":36.01,"h":36.02,"l":35.955,"n":207,"o":35.955,"t":"2026-10-19T18:15:00Z","v":9287,"vw":35.97762},{"c":35.995,"h":36.015,"l":35.99,"n":236,"o":36,"t":"2026-10-19T18:20:00Z","v":11130,"vw":36.002957},{"c":36.015,"h":36.025,"l":35.99,"n":237,"o":36,"t":"2026-10-19T18:25:00Z","v":13106,"vw":36.010614},{"c":36.045,"h":36.05,"l":36.005,"n":261,"o":36.015,"t":"2026-10-19T18:30:00Z","v":23876,"vw":36.035082},{"c":36.02,"h":36.07,"l":36.02,"n":416,"o":36.045,"t":"2026-10-19T18:35:00Z","v":29531,"vw":36.058602},{"c":35.985,"h":36.025,"l":35.985,"n":257,"o":36.025,"t":"2026-10-19T18:40:00Z","v":12530,"vw":35.994384},{"c":36.005,"h":36.015,"l":35.975,"n":307,"o":35.985,"t":"2026-10-19T18:45:00Z","v":35386,"vw":35.988047},{"c":35.94,"h":36.005,"l":35.94,"n":254,"o":36.005,"t":"2026-10-19T18:50:00Z","v":16427,"vw":35.98003},{"c":35.975,"h":35.975,"l":35.925,"n":293,"o":35.94,"t":"2026-10-19T18:55:00Z","v":19704,"vw":35.957627},{"c":35.935,"h":35.99,"l":35.9,"n":357,"o":35.975,"t":"2026-10-19T19:00:00Z","v":19364,"vw":35.947174},{"c":35.965,"h":35.965,"l":35.935,"n":298,"o":35.935,"t":"2026-10-19T19:05:00Z","v":17479,"vw":35.949029},{"c":35.955,"h":35.97,"l":35.915,"n":346,"o":35.965,"t":"2026-10-19T19:10:00Z","v":20648,"vw":35.935781},{"c":35.99,"h":36.01,"l":35.96,"n":331,"o":35.96,"t":"2026-10-19T19:15:00Z","v":18203,"vw":35.97589},{"c":35.935,"h":35.98,"l":35.92,"n":415,"o":35.98,"t":"2026-10-19T19:20:00Z","v":30889,"vw":35.950083},{"c":35.895,"h":35.94,"l":35.88,"n":486,"o":35.935,"t":"2026-10-19T19:25:00Z","v":34256,"vw":35.895169},{"c":35.885,"h":35.905,"l":35.885,"n":394,"o":35.895,"t":"2026-10-19T19:30:00Z","v":20876,"vw":35.892853},{"c":35.925,"h":35.95,"l":35.885,"n":587,"o":35.89,"t":"2026-10-19T19:35:00Z","v":40122,"vw":35.918536},{"c":35.905,"h":35.93,"l":35.865,"n":539,"o":35.93,"t":"2026-10-19T19:40:00Z","v":35371,"vw":35.893411},{"c":35.93,"h":35.97,"l":35.895,"n":646,"o":35.905,"t":"2026-10-19T19:45:00Z","v":43284,"vw":35.923853},{"c":35.88,"h":35.96,"l":35.875,"n":825,"o":35.92,"t":"2026-10-19T19:50:00Z","v":60671,"vw":35.926124},{"c":35.86,"h":35.905,"l":35.82,"n":2917,"o":35.875,"t":"2026-10-19T19:55:00Z","v":270581,"vw":35.855076},{"c":35.84,"h":35.84,"l":35.84,"n":56,"o":35.84,"t":"2026-10-19T20:00:00Z","v":373679,"vw":35.84},{"c":36.115,"h":36.15,"l":35.85,"n":160,"o":35.85,"t":"2026-10-20T13:30:00Z","v":23227,"vw":36.082283},{"c":36.145,"h":36.22,"l":36.105,"n":215,"o":36.11,"t":"2026-10-20T13:35:00Z","v":14059,"vw":36.166285},{"c":36.32,"h":36.345,"l":36.145,"n":153,"o":36.145,"t":"2026-10-20T13:40:00Z","v":8276,"vw":36.258481},{"c":36.48,"h":36.49,"l":36.34,"n":92,"o":36.34,"t":"2026-10-20T13:45:00Z","v":4502,"vw":36.420146},{"c":36.4,"h":36.55,"l":36.4,"n":167,"o":36.5,"t":"2026-10-20T13:50:00Z","v":7021,"vw":36.459921},{"c":36.24,"h":36.395,"l":36.24,"n":178,"o":36.395,"t":"2026-10-20T13:55:00Z","v":11597,"vw":36.26806},{"c":36.2,"h":36.26,"l":36.15,"n":466,"o":36.24,"t":"2026-10-20T14:00:00Z","v":19943,"vw":36.204278},{"c":36.17,"h":36.215,"l":36.13,"n":318,"o":36.165,"t":"2026-10-20T14:05:00Z","v":26793,"vw":36.170782},{"c":36.28,"h":36.295,"l":36.155,"n":180,"o":36.16,"t":"2026-10-20T14:10:00Z","v":7996,"vw":36.211147},{"c":36.34,"h":36.365,"l":36.29,"n":180,"o":36.29,"t":"2026-10-20T14:15:00Z","v":18108,"vw":36.33349},{"c":36.365,"h":36.41,"l":36.325,"n":590,"o":36.34,"t":"2026-10-20T14:20:00Z","v":56630,"vw":36.356118},{"c":36.32,"h":36.39,"l":36.32,"n":158,"o":36.37,"t":"2026-10-20T14:25:00Z","v":6248,"vw":36.354816},{"c":36.38,"h":36.43,"l":36.34,"n":161,"o":36.34,"t":"2026-10-20T14:30:00Z","v":5388,"vw":36.378411},{"c":36.435,"h":36.45,"l":36.375,"n":173,"o":36.375,"t":"2026-10-20T14:35:00Z","v":33705,"vw":36.408046},{"c":36.42,"h":36.44,"l":36.38,"n":175,"o":36.44,"t":"2026-10-20T14:40:00Z","v":7026,"vw":36.413665},{"c":36.4075,"h":36.45,"l":36.39,"n":216,"o":36.425,"t":"2026-10-20T14:45:00Z","v":9799,"vw":36.428936},{"c":36.385,"h":36.42,"l":36.365,"n":301,"o":36.41,"t":"2026-10-20T14:50:00Z","v":14066,"vw":36.379557},{"c":36.325,"h":36.405,"l":36.315,"n":392,"o":36.37,"t":"2026-10-20T14:55:00Z","v":16799,"vw":36.347254},{"c":36.255,"h":36.315,"l":36.255,"n":238,"o":36.31,"t":"2026-10-20T15:00:00Z","v":11869,"vw":36.290846},{"c":36.265,"h":36.31,"l":36.23,"n":258,"o":36.25,"t":"2026-10-20T15:05:00Z","v":11116,"vw":36.257012},{"c":36.33,"h":36.33,"l":36.265,"n":268,"o":36.265,"t":"2026-10-20T15:10:00Z","v":19910,"vw":36.287967},{"c":36.36,"h":36.36,"l":36.31,"n":188,"o":36.315,"t":"2026-10-20T15:15:00Z","v":8079,"vw":36.325676},{"c":36.32,"h":36.37,"l":36.29,"n":180,"o":36.36,"t":"2026-10-20T15:20:00Z","v":7616,"vw":36.336093},{"c":36.335,"h":36.335,"l":36.305,"n":152,"o":36.305,"t":"2026-10-20T15:25:00Z","v":6017,"vw":36.312143},{"c":36.32,"h":36.35,"l":36.31,"n":199,"o":36.335,"t":"2026-10-20T15:30:00Z","v":12089,"vw":36.333167},{"c":36.405,"h":36.41,"l":36.315,"n":182,"o":36.33,"t":"2026-10-20T15:35:00Z","v":14276,"vw":36.374517},{"c":36.38,"h":36.42,"l":36.36,"n":229,"o":36.41,"t":"2026-10-20T15:40:00Z","v":11423,"vw":36.392874},{"c":36.35,"h":36.38,"l":36.35,"n":226,"o":36.38,"t":"2026-10-20T15:45:00Z","v":9911,"vw":36.366704},{"c":36.405,"h":36.415,"l":36.345,"n":247,"o":36.355,"t":"2026-10-20T15:50:00Z","v":11105,"vw":36.392219},{"c":36.37,"h":36.42,"l":36.365,"n":171,"o":36.41,"t":"2026-10-20T15:55:00Z","v":7603,"vw":36.392632},{"c":36.295,"h":36.37,"l":36.29,"n":200,"o":36.37,"t":"2026-10-20T16:00:00Z","v":8675,"vw":36.327432},{"c":36.275,"h":36.3048,"l":36.275,"n":154,"o":36.29,"t":"2026-10-20T16:05:00Z","v":6053,"vw":36.288942},{"c":36.32,"h":36.32,"l":36.265,"n":181,"o":36.275,"t":"2026-10-20T16:10:00Z","v":6701,"vw":36.290464},{"c":36.33,"h":36.34,"l":36.305,"n":169,"o":36.33,"t":"2026-10-20T16:15:00Z","v":6988,"vw":36.321359},{"c":36.3396,"h":36.36,"l":36.32,"n":211,"o":36.34,"t":"2026-10-20T16:20:00Z","v":7975,"vw":36.33632},{"c":36.35,"h":36.37,"l":36.35,"n":197,"o":36.35,"t":"2026-10-20T16:25:00Z","v":6101,"vw":36.356523},{"c":36.35,"h":36.355,"l":36.32,"n":286,"o":36.345,"t":"2026-10-20T16:30:00Z","v":12180,"vw":36.338522},{"c":36.36,"h":36.38,"l":36.35,"n":172,"o":36.35,"t":"2026-10-20T16:35:00Z","v":4784,"vw":36.362903},{"c":36.34,"h":36.35,"l":36.31,"n":540,"o":36.35,"t":"2026-10-20T16:40:00Z","v":23391,"vw":36.321627},{"c":36.35,"h":36.36,"l":36.335,"n":185,"o":36.36,"t":"2026-10-20T16:45:00Z","v":6072,"vw":36.350376},{"c":36.33,"h":36.355,"l":36.32,"n":235,"o":36.355,"t":"2026-10-20T16:50:00Z","v":8737,"vw":36.334525},{"c":36.35,"h":36.35,"l":36.32,"n":174,"o":36.32,"t":"2026-10-20T16:55:00Z","v":7420,"vw":36.331335},{"c":36.34,"h":36.345,"l":36.31,"n":176,"o":36.345,"t":"2026-10-20T17:00:00Z","v":6043,"vw":36.328298},{"c":36.33,"h":36.345,"l":36.315,"n":163,"o":36.345,"t":"2026-10-20T17:05:00Z","v":8969,"vw":36.327969},{"c":36.325,"h":36.33,"l":36.31,"n":165,"o":36.31,"t":"2026-10-20T17:10:00Z","v":3841,"vw":36.321012},{"c":36.325,"h":36.325,"l":36.31,"n":147,"o":36.325,"t":"2026-10-20T17:15:00Z","v":5092,"vw":36.318192},{"c":36.355,"h":36.355,"l":36.32,"n":271,"o":36.325,"t":"2026-10-20T17:20:00Z","v":10698,"vw":36.335594},{"c":36.345,"h":36.355,"l":36.345,"n":129,"o":36.35,"t":"2026-10-20T17:25:00Z","v":3647,"vw":36.349383},{"c":36.34,"h":36.355,"l":36.34,"n":256,"o":36.35,"t":"2026-10-20T17:30:00Z","v":11822,"vw":36.347301},{"c":36.255,"h":36.33,"l":36.24,"n":269,"o":36.33,"t":"2026-10-20T17:35:00Z","v":14226,"vw":36.29223},{"c":36.2175,"h":36.28,"l":36.2068,"n":280,"o":36.26,"t":"2026-10-20T17:40:00Z","v":13607,"vw":36.243094},{"c":36.24,"h":36.24,"l":36.21,"n":183,"o":36.21,"t":"2026-10-20T17:45:00Z","v":4889,"vw":36.229506},{"c":36.345,"h":36.35,"l":36.235,"n":556,"o":36.24,"t":"2026-10-20T17:50:00Z","v":30642,"vw":36.312978},{"c":36.355,"h":36.365,"l":36.3424,"n":170,"o":36.345,"t":"2026-10-20T17:55:00Z","v":4919,"vw":36.354331},{"c":36.365,"h":36.37,"l":36.35,"n":217,"o":36.355,"t":"2026-10-20T18:00:00Z","v":8149,"vw":36.361574},{"c":36.4,"h":36.41,"l":36.365,"n":235,"o":36.375,"t":"2026-10-20T18:05:00Z","v":9050,"vw":36.386637},{"c":36.41,"h":36.415,"l":36.395,"n":185,"o":36.4,"t":"2026-10-20T18:10:00Z","v":5672,"vw":36.404615},{"c":36.41,"h":36.41,"l":36.385,"n":196,"o":36.41,"t":"2026-10-20T18:15:00Z","v":9548,"vw":36.395278},{"c":36.37,"h":36.41,"l":36.345,"n":224,"o":36.41,"t":"2026-10-20T18:20:00Z","v":12676,"vw":36.381408},{"c":36.38,"h":36.39,"l":36.365,"n":202,"o":36.365,"t":"2026-10-20T18:25:00Z","v":11461,"vw":36.385655},{"c":36.35,"h":36.36,"l":36.315,"n":257,"o":36.35,"t":"2026-10-20T18:30:00Z","v":13040,"vw":36.336906},{"c":36.38,"h":36.3961,"l":36.33,"n":154,"o":36.34,"t":"2026-10-20T18:35:00Z","v":4816,"vw":36.351054},{"c":36.36,"h":36.4,"l":36.35,"n":349,"o":36.4,"t":"2026-10-20T18:40:00Z","v":18302,"vw":36.379502},{"c":36.385,"h":36.385,"l":36.35,"n":510,"o":36.36,"t":"2026-10-20T18:45:00Z","v":20998,"vw":36.364825},{"c":36.4,"h":36.41,"l":36.38,"n":326,"o":36.385,"t":"2026-10-20T18:50:00Z","v":16380,"vw":36.390707},{"c":36.38,"h":36.39,"l":36.365,"n":184,"o":36.39,"t":"2026-10-20T18:55:00Z","v":5052,"vw":36.376966},{"c":36.4,"h":36.4289,"l":36.39,"n":520,"o":36.39,"t":"2026-10-20T19:00:00Z","v":32132,"vw":36.41},{"c":36.375,"h":36.41,"l":36.375,"n":212,"o":36.39,"t":"2026-10-20T19:05:00Z","v":9803,"vw":36.398133},{"c":36.455,"h":36.4689,"l":36.365,"n":413,"o":36.375,"t":"2026-10-20T19:10:00Z","v":22091,"vw":36.405251},{"c":36.53,"h":36.535,"l":36.47,"n":264,"o":36.47,"t":"2026-10-20T19:15:00Z","v":13492,"vw":36.508806},{"c":36.465,"h":36.52,"l":36.465,"n":474,"o":36.52,"t":"2026-10-20T19:20:00Z","v":29087,"vw":36.484964},{"c":36.425,"h":36.48,"l":36.42,"n":672,"o":36.46,"t":"2026-10-20T19:25:00Z","v":58539,"vw":36.453305},{"c":36.41,"h":36.43,"l":36.405,"n":466,"o":36.42,"t":"2026-10-20T19:30:00Z","v":27504,"vw":36.419019},{"c":36.445,"h":36.465,"l":36.4,"n":580,"o":36.41,"t":"2026-10-20T19:35:00Z","v":35904,"vw":36.445824},{"c":36.445,"h":36.455,"l":36.4,"n":562,"o":36.445,"t":"2026-10-20T19:40:00Z","v":29368,"vw":36.433069},{"c":36.485,"h":36.495,"l":36.445,"n":605,"o":36.445,"t":"2026-10-20T19:45:00Z","v":32175,"vw":36.467922},{"c":36.445,"h":36.4975,"l":36.44,"n":844,"o":36.48,"t":"2026-10-20T19:50:00Z","v":48929,"vw":36.476922},{"c":36.45,"h":36.49,"l":36.41,"n":3033,"o":36.445,"t":"2026-10-20T19:55:00Z","v":226360,"vw":36.439436},{"c":36.45,"h":36.45,"l":36.45,"n":49,"o":36.45,"t":"2026-10-20T20:00:00Z","v":322280,"vw":36.45},{"c":36.45,"h":36.45,"l":36.45,"n":2,"o":36.45,"t":"2026-10-21T11:55:00Z","v":500,"vw":36.45},{"c":36.61,"h":36.74,"l":36.46,"n":270,"o":36.5,"t":"2026-10-21T13:30:00Z","v":39596,"vw":36.514978},{"c":36.53,"h":36.7299,"l":36.51,"n":182,"o":36.6,"t":"2026-10-21T13:35:00Z","v":12492,"vw":36.609782},{"c":36.51,"h":36.54,"l":36.48,"n":172,"o":36.51,"t":"2026-10-21T13:40:00Z","v":5294,"vw":36.502257},{"c":36.5,"h":36.505,"l":36.405,"n":132,"o":36.505,"t":"2026-10-21T13:45:00Z","v":7328,"vw":36.458212},{"c":36.53,"h":36.53,"l":36.435,"n":248,"o":36.5,"t":"2026-10-21T13:50:00Z","v":10311,"vw":36.488976},{"c":36.42,"h":36.53,"l":36.42,"n":211,"o":36.53,"t":"2026-10-21T13:55:00Z","v":9295,"vw":36.487875},{"c":36.5,"h":36.55,"l":36.38,"n":437,"o":36.435,"t":"2026-10-21T14:00:00Z","v":19418,"vw":36.465324},{"c":36.51,"h":36.53,"l":36.44,"n":333,"o":36.5,"t":"2026-10-21T14:05:00Z","v":64675,"vw":36.481325},{"c":36.525,"h":36.64,"l":36.515,"n":719,"o":36.52,"t":"2026-10-21T14:10:00Z","v":38231,"vw":36.559534},{"c":36.535,"h":36.56,"l":36.5,"n":287,"o":36.54,"t":"2026-10-21T14:15:00Z","v":11319,"vw":36.528435},{"c":36.46,"h":36.53,"l":36.45,"n":327,"o":36.53,"t":"2026-10-21T14:20:00Z","v":23479,"vw":36.469843},{"c":36.55,"h":36.57,"l":36.47,"n":316,"o":36.47,"t":"2026-10-21T14:25:00Z","v":12319,"vw":36.518457},{"c":36.47,"h":36.56,"l":36.47,"n":373,"o":36.55,"t":"2026-10-21T14:30:00Z","v":25215,"vw":36.523663},{"c":36.49,"h":36.5,"l":36.445,"n":252,"o":36.47,"t":"2026-10-21T14:35:00Z","v":9672,"vw":36.466917},{"c":36.44,"h":36.49,"l":36.44,"n":201,"o":36.49,"t":"2026-10-21T14:40:00Z","v":8953,"vw":36.461549},{"c":36.41,"h":36.44,"l":36.41,"n":273,"o":36.435,"t":"2026-10-21T14:45:00Z","v":13436,"vw":36.427946},{"c":36.265,"h":36.41,"l":36.265,"n":599,"o":36.41,"t":"2026-10-21T14:50:00Z","v":39581,"vw":36.325806},{"c":36.235,"h":36.27,"l":36.23,"n":277,"o":36.26,"t":"2026-10-21T14:55:00Z","v":11163,"vw":36.246018},{"c":36.18,"h":36.24,"l":36.165,"n":290,"o":36.24,"t":"2026-10-21T15:00:00Z","v":12130,"vw":36.205453},{"c":36.235,"h":36.25,"l":36.175,"n":278,"o":36.175,"t":"2026-10-21T15:05:00Z","v":13705,"vw":36.217207},{"c":36.21,"h":36.26,"l":36.21,"n":239,"o":36.23,"t":"2026-10-21T15:10:00Z","v":7589,"vw":36.239986},{"c":36.09,"h":36.2,"l":36.07,"n":267,"o":36.2,"t":"2026-10-21T15:15:00Z","v":10317,"vw":36.149686},{"c":36.13,"h":36.13,"l":36.07,"n":306,"o":36.08,"t":"2026-10-21T15:20:00Z","v":13870,"vw":36.10199},{"c":36.12,"h":36.12,"l":36.095,"n":237,"o":36.1,"t":"2026-10-21T15:25:00Z","v":9831,"vw":36.10627},{"c":36.105,"h":36.12,"l":36.06,"n":328,"o":36.12,"t":"2026-10-21T15:30:00Z","v":18323,"vw":36.088411},{"c":36.115,"h":36.115,"l":36.07,"n":230,"o":36.105,"t":"2026-10-21T15:35:00Z","v":9387,"vw":36.093877},{"c":36.09,"h":36.12,"l":36.07,"n":201,"o":36.115,"t":"2026-10-21T15:40:00Z","v":12111,"vw":36.102612},{"c":36.065,"h":36.11,"l":36.06,"n":295,"o":36.085,"t":"2026-10-21T15:45:00Z","v":20113,"vw":36.08232},{"c":36.04,"h":36.115,"l":36.035,"n":285,"o":36.065,"t":"2026-10-21T15:50:00Z","v":35328,"vw":36.050528},{"c":36.05,"h":36.065,"l":36.03,"n":204,"o":36.04,"t":"2026-10-21T15:55:00Z","v":14024,"vw":36.04524},{"c":36.095,"h":36.12,"l":36.05,"n":336,"o":36.05,"t":"2026-10-21T16:00:00Z","v":15647,"vw":36.089543},{"c":36.145,"h":36.145,"l":36.08,"n":181,"o":36.09,"t":"2026-10-21T16:05:00Z","v":7548,"vw":36.113194},{"c":36.1,"h":36.145,"l":36.1,"n":221,"o":36.145,"t":"2026-10-21T16:10:00Z","v":10809,"vw":36.113929},{"c":36.16,"h":36.16,"l":36.11,"n":197,"o":36.11,"t":"2026-10-21T16:15:00Z","v":8317,"vw":36.142789},{"c":36.19,"h":36.195,"l":36.16,"n":218,"o":36.16,"t":"2026-10-21T16:20:00Z","v":10621,"vw":36.178027},{"c":36.2051,"h":36.215,"l":36.17,"n":199,"o":36.18,"t":"2026-10-21T16:25:00Z","v":10650,"vw":36.19269},{"c":36.145,"h":36.205,"l":36.14,"n":294,"o":36.205,"t":"2026-10-21T16:30:00Z","v":26316,"vw":36.171107},{"c":36.1775,"h":36.215,"l":36.135,"n":271,"o":36.145,"t":"2026-10-21T16:35:00Z","v":14465,"vw":36.175328},{"c":36.15,"h":36.18,"l":36.15,"n":195,"o":36.18,"t":"2026-10-21T16:40:00Z","v":15524,"vw":36.15976},{"c":36.18,"h":36.185,"l":36.16,"n":234,"o":36.16,"t":"2026-10-21T16:45:00Z","v":10295,"vw":36.170205},{"c":36.21,"h":36.22,"l":36.19,"n":190,"o":36.2,"t":"2026-10-21T16:50:00Z","v":12709,"vw":36.205283},{"c":36.21,"h":36.215,"l":36.19,"n":223,"o":36.2,"t":"2026-10-21T16:55:00Z","v":18806,"vw":36.209855},{"c":36.17,"h":36.215,"l":36.17,"n":262,"o":36.21,"t":"2026-10-21T17:00:00Z","v":13325,"vw":36.199803},{"c":36.155,"h":36.17,"l":36.12,"n":310,"o":36.17,"t":"2026-10-21T17:05:00Z","v":19594,"vw":36.148955},{"c":36.12,"h":36.155,"l":36.1,"n":279,"o":36.155,"t":"2026-10-21T17:10:00Z","v":42449,"vw":36.134421},{"c":36.155,"h":36.17,"l":36.13,"n":179,"o":36.13,"t":"2026-10-21T17:15:00Z","v":6562,"vw":36.153734},{"c":36.225,"h":36.25,"l":36.14,"n":248,"o":36.155,"t":"2026-10-21T17:20:00Z","v":15740,"vw":36.162899},{"c":36.16,"h":36.24,"l":36.15,"n":350,"o":36.225,"t":"2026-10-21T17:25:00Z","v":36312,"vw":36.223326},{"c":36.14,"h":36.17,"l":36.11,"n":231,"o":36.15,"t":"2026-10-21T17:30:00Z","v":12265,"vw":36.147092},{"c":36.105,"h":36.145,"l":36.1,"n":256,"o":36.14,"t":"2026-10-21T17:35:00Z","v":14607,"vw":36.11525},{"c":36.07,"h":36.11,"l":36.0448,"n":288,"o":36.105,"t":"2026-10-21T17:40:00Z","v":14430,"vw":36.080704},{"c":36.08,"h":36.095,"l":36.05,"n":298,"o":36.065,"t":"2026-10-21T17:45:00Z","v":14596,"vw":36.06564},{"c":36.085,"h":36.09,"l":36.05,"n":280,"o":36.08,"t":"2026-10-21T17:50:00Z","v":10160,"vw":36.076051},{"c":36.095,"h":36.095,"l":36.06,"n":231,"o":36.085,"t":"2026-10-21T17:55:00Z","v":9598,"vw":36.076738},{"c":36.085,"h":36.1,"l":36.065,"n":227,"o":36.09,"t":"2026-10-21T18:00:00Z","v":9172,"vw":36.085844},{"c":36.08,"h":36.09,"l":36.045,"n":239,"o":36.09,"t":"2026-10-21T18:05:00Z","v":13316,"vw":36.070163},{"c":36.055,"h":36.075,"l":35.97,"n":340,"o":36.075,"t":"2026-10-21T18:10:00Z","v":31666,"vw":36.037205},{"c":36.06,"h":36.08,"l":36.05,"n":197,"o":36.055,"t":"2026-10-21T18:15:00Z","v":8475,"vw":36.059787},{"c":36.1,"h":36.11,"l":36.06,"n":254,"o":36.08,"t":"2026-10-21T18:20:00Z","v":14141,"vw":36.076924},{"c":36.11,"h":36.14,"l":36.1,"n":276,"o":36.1,"t":"2026-10-21T18:25:00Z","v":12326,"vw":36.118009},{"c":36.12,"h":36.12,"l":36.09,"n":234,"o":36.1,"t":"2026-10-21T18:30:00Z","v":14443,"vw":36.10465},{"c":36.13,"h":36.135,"l":36.11,"n":293,"o":36.12,"t":"2026-10-21T18:35:00Z","v":15125,"vw":36.126266},{"c":36.105,"h":36.145,"l":36.09,"n":294,"o":36.14,"t":"2026-10-21T18:40:00Z","v":26113,"vw":36.134376},{"c":36.03,"h":36.11,"l":36.02,"n":415,"o":36.105,"t":"2026-10-21T18:45:00Z","v":18391,"vw":36.052218},{"c":36.025,"h":36.06,"l":36.02,"n":252,"o":36.03,"t":"2026-10-21T18:50:00Z","v":11098,"vw":36.038995},{"c":35.94,"h":36.02,"l":35.94,"n":420,"o":36.02,"t":"2026-10-21T18:55:00Z","v":20031,"vw":35.961505},{"c":35.88,"h":35.96,"l":35.88,"n":428,"o":35.94,"t":"2026-10-21T19:00:00Z","v":20513,"vw":35.924514},{"c":35.83,"h":35.9,"l":35.83,"n":371,"o":35.87,"t":"2026-10-21T19:05:00Z","v":21990,"vw":35.878275},{"c":35.83,"h":35.86,"l":35.81,"n":405,"o":35.82,"t":"2026-10-21T19:10:00Z","v":23733,"vw":35.833831},{"c":35.835,"h":35.865,"l":35.83,"n":384,"o":35.83,"t":"2026-10-21T19:15:00Z","v":20617,"vw":35.845196},{"c":35.88,"h":35.88,"l":35.82,"n":499,"o":35.835,"t":"2026-10-21T19:20:00Z","v":26296,"vw":35.841033},{"c":35.87,"h":35.93,"l":35.865,"n":533,"o":35.87,"t":"2026-10-21T19:25:00Z","v":32794,"vw":35.893321},{"c":35.79,"h":35.885,"l":35.77,"n":546,"o":35.875,"t":"2026-10-21T19:30:00Z","v":32454,"vw":35.830228},{"c":35.82,"h":35.84,"l":35.75,"n":572,"o":35.79,"t":"2026-10-21T19:35:00Z","v":30123,"vw":35.797573},{"c":35.75,"h":35.82,"l":35.745,"n":639,"o":35.815,"t":"2026-10-21T19:40:00Z","v":40547,"vw":35.777166},{"c":35.72,"h":35.75,"l":35.7075,"n":772,"o":35.745,"t":"2026-10-21T19:45:00Z","v":50642,"vw":35.733588},{"c":35.67,"h":35.72,"l":35.62,"n":957,"o":35.72,"t":"2026-10-21T19:50:00Z","v":76831,"vw":35.660757},{"c":35.64,"h":35.68,"l":35.59,"n":3640,"o":35.68,"t":"2026-10-21T19:55:00Z","v":368863,"vw":35.642065},{"c":35.65,"h":35.65,"l":35.65,"n":54,"o":35.65,"t":"2026-10-21T20:00:00Z","v":574018,"vw":35.65},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-22T08:00:00Z","v":308,"vw":35.7},{"c":35.5946,"h":35.5946,"l":35.5946,"n":2,"o":35.5946,"t":"2026-10-22T12:35:00Z","v":2004,"vw":35.5946},{"c":35.76,"h":35.76,"l":35.76,"n":5,"o":35.76,"t":"2026-10-22T13:25:00Z","v":186,"vw":35.76},{"c":35.77,"h":35.91,"l":35.66,"n":189,"o":35.84,"t":"2026-10-22T13:30:00Z","v":23273,"vw":35.832422},{"c":35.82,"h":35.82,"l":35.75,"n":205,"o":35.78,"t":"2026-10-22T13:35:00Z","v":10273,"vw":35.778874},{"c":35.9,"h":35.9,"l":35.82,"n":229,"o":35.83,"t":"2026-10-22T13:40:00Z","v":10448,"vw":35.857408},{"c":35.96,"h":36.0199,"l":35.88,"n":205,"o":35.88,"t":"2026-10-22T13:45:00Z","v":9095,"vw":35.941602},{"c":35.98,"h":36.05,"l":35.955,"n":170,"o":35.97,"t":"2026-10-22T13:50:00Z","v":5751,"vw":36.001105},{"c":36,"h":36.02,"l":35.98,"n":117,"o":35.98,"t":"2026-10-22T13:55:00Z","v":5468,"vw":36.004688},{"c":35.9801,"h":36.09,"l":35.97,"n":246,"o":36.01,"t":"2026-10-22T14:00:00Z","v":10698,"vw":36.012648},{"c":36.08,"h":36.08,"l":35.93,"n":316,"o":36,"t":"2026-10-22T14:05:00Z","v":26204,"vw":36.013146},{"c":36.19,"h":36.2,"l":36.07,"n":286,"o":36.08,"t":"2026-10-22T14:10:00Z","v":17212,"vw":36.157867},{"c":36.305,"h":36.32,"l":36.195,"n":215,"o":36.195,"t":"2026-10-22T14:15:00Z","v":11182,"vw":36.235711},{"c":36.345,"h":36.39,"l":36.31,"n":296,"o":36.33,"t":"2026-10-22T14:20:00Z","v":16770,"vw":36.349307},{"c":36.41,"h":36.45,"l":36.36,"n":231,"o":36.36,"t":"2026-10-22T14:25:00Z","v":12199,"vw":36.420757},{"c":36.38,"h":36.48,"l":36.37,"n":378,"o":36.445,"t":"2026-10-22T14:30:00Z","v":17594,"vw":36.422201},{"c":36.51,"h":36.53,"l":36.4,"n":180,"o":36.4,"t":"2026-10-22T14:35:00Z","v":7746,"vw":36.466469},{"c":36.54,"h":36.55,"l":36.51,"n":317,"o":36.52,"t":"2026-10-22T14:40:00Z","v":18160,"vw":36.529937},{"c":36.54,"h":36.57,"l":36.49,"n":312,"o":36.53,"t":"2026-10-22T14:45:00Z","v":16128,"vw":36.53095}],"history":[{"c":30.34,"h":31.04,"l":30.23,"n":10808,"o":30.8,"t":"2024-10-21T04:00:00Z","v":1059256,"vw":30.383214},{"c":30.38,"h":30.45,"l":30.0703,"n":8786,"o":30.22,"t":"2024-10-22T04:00:00Z","v":641209,"vw":30.365194},{"c":30.85,"h":30.91,"l":30.35,"n":10926,"o":30.35,"t":"2024-10-23T04:00:00Z","v":805003,"vw":30.742804},{"c":30.94,"h":31.195,"l":30.81,"n":10182,"o":30.85,"t":"2024-10-24T04:00:00Z","v":845728,"vw":30.971606},{"c":30.93,"h":31.15,"l":30.81,"n":13660,"o":30.98,"t":"2024-10-25T04:00:00Z","v":992912,"vw":30.962336},{"c":31.31,"h":31.36,"l":30.98,"n":14525,"o":31.1,"t":"2024-10-28T04:00:00Z","v":1368984,"vw":31.281816},{"c":31.92,"h":31.97,"l":31.24,"n":15244,"o":31.35,"t":"2024-10-29T04:00:00Z","v":1308884,"vw":31.763511},{"c":32.81,"h":33.15,"l":32.17,"n":21518,"o":32.88,"t":"2024-10-30T04:00:00Z","v":2853582,"vw":32.748726},{"c":32.67,"h":33.1,"l":32.4,"n":73653,"o":32.5,"t":"2024-10-31T04:00:00Z","v":9699427,"vw":32.767246},{"c":32.37,"h":33.07,"l":32.26,"n":38133,"o":32.675,"t":"2024-11-01T04:00:00Z","v":7115626,"vw":32.515075},{"c":31.06,"h":33,"l":30.62,"n":43889,"o":32.74,"t":"2024-11-04T05:00:00Z","v":6888843,"vw":31.379683},{"c":30.85,"h":30.94,"l":29.715,"n":38298,"o":30.87,"t":"2024-11-05T05:00:00Z","v":4319337,"vw":30.428985},{"c":29.49,"h":31.25,"l":29.1349,"n":44934,"o":30.13,"t":"2024-11-06T05:00:00Z","v":4859028,"vw":29.490456},{"c":30.67,"h":30.695,"l":29.31,"n":33402,"o":29.5,"t":"2024-11-07T05:00:00Z","v":3159506,"vw":30.184501},{"c":30.94,"h":31.19,"l":30.71,"n":24738,"o":30.8,"t":"2024-11-08T05:00:00Z","v":2757181,"vw":30.940271},{"c":30.77,"h":31.06,"l":30.58,"n":15461,"o":30.81,"t":"2024-11-11T05:00:00Z","v":1405966,"vw":30.804109},{"c":30.77,"h":31.3501,"l":30.73,"n":19509,"o":30.95,"t":"2024-11-12T05:00:00Z","v":1622621,"vw":30.96389},{"c":30.37,"h":30.94,"l":30.36,"n":14542,"o":30.82,"t":"2024-11-13T05:00:00Z","v":1300360,"vw":30.511998},{"c":29.93,"h":30.49,"l":29.87,"n":16336,"o":30.37,"t":"2024-11-14T05:00:00Z","v":2051846,"vw":30.070042},{"c":30.33,"h":30.8,"l":29.94,"n":19531,"o":30.13,"t":"2024-11-15T05:00:00Z","v":1927664,"vw":30.368277},{"c":30.27,"h":30.63,"l":30.16,"n":14901,"o":30.5,"t":"2024-11-18T05:00:00Z","v":1709793,"vw":30.328689},{"c":31.08,"h":31.1389,"l":30.235,"n":16095,"o":30.38,"t":"2024-11-19T05:00:00Z","v":1650450,"vw":30.920643},{"c":30.66,"h":31,"l":30.58,"n":11701,"o":31,"t":"2024-11-20T05:00:00Z","v":842588,"vw":30.675099},{"c":30.74,"h":30.95,"l":30.59,"n":13494,"o":30.95,"t":"2024-11-21T05:00:00Z","v":1303491,"vw":30.746869},{"c":30.3,"h":31.11,"l":29.99,"n":19325,"o":30.88,"t":"2024-11-22T05:00:00Z","v":2045755,"vw":30.333177},{"c":30.03,"h":30.7,"l":29.88,"n":28127,"o":30.37,"t":"2024-11-25T05:00:00Z","v":4882547,"vw":30.143611},{"c":30.02,"h":30.46,"l":29.95,"n":19814,"o":30.16,"t":"2024-11-26T05:00:00Z","v":2254424,"vw":30.119171},{"c":29.91,"h":30.35,"l":29.91,"n":12669,"o":30.23,"t":"2024-11-27T05:00:00Z","v":1155369,"vw":30.02181},{"c":29.79,"h":30.0475,"l":29.75,"n":8906,"o":29.94,"t":"2024-11-29T05:00:00Z","v":949964,"vw":29.830176},{"c":29.17,"h":29.612,"l":29.11,"n":18962,"o":29.6,"t":"2024-12-02T05:00:00Z","v":1785905,"vw":29.225072},{"c":29.16,"h":29.34,"l":28.86,"n":17981,"o":29.16,"t":"2024-12-03T05:00:00Z","v":1954625,"vw":29.096187},{"c":29.42,"h":29.5,"l":29.1,"n":16431,"o":29.3,"t":"2024-12-04T05:00:00Z","v":2063457,"vw":29.381126},{"c":29.43,"h":29.62,"l":29.2,"n":13253,"o":29.27,"t":"2024-12-05T05:00:00Z","v":1080847,"vw":29.454538},{"c":29.34,"h":29.59,"l":29.065,"n":14090,"o":29.47,"t":"2024-12-06T05:00:00Z","v":1610222,"vw":29.306476},{"c":28.84,"h":29.55,"l":28.58,"n":20994,"o":29.36,"t":"2024-12-09T05:00:00Z","v":2446163,"vw":28.83033},{"c":28.83,"h":29.44,"l":28.74,"n":23341,"o":28.85,"t":"2024-12-10T05:00:00Z","v":2504016,"vw":28.970808},{"c":28.54,"h":28.855,"l":28.36,"n":16807,"o":28.57,"t":"2024-12-11T05:00:00Z","v":2002417,"vw":28.521959},{"c":28.66,"h":29.03,"l":28.52,"n":13538,"o":28.57,"t":"2024-12-12T05:00:00Z","v":1307252,"vw":28.75191},{"c":28.81,"h":28.86,"l":28.49,"n":15296,"o":28.55,"t":"2024-12-13T05:00:00Z","v":1468787,"vw":28.76191},{"c":28.63,"h":28.95,"l":28.56,"n":15285,"o":28.78,"t":"2024-12-16T05:00:00Z","v":1404260,"vw":28.708447},{"c":28.53,"h":28.875,"l":28.45,"n":18422,"o":28.57,"t":"2024-12-17T05:00:00Z","v":1984758,"vw":28.586169},{"c":27.38,"h":28.74,"l":27.23,"n":25668,"o":28.49,"t":"2024-12-18T05:00:00Z","v":2348548,"vw":27.740734},{"c":27.21,"h":27.83,"l":27.15,"n":34345,"o":27.59,"t":"2024-12-19T05:00:00Z","v":3279448,"vw":27.382276},{"c":27.36,"h":27.6913,"l":26.17,"n":34099,"o":26.33,"t":"2024-12-20T05:00:00Z","v":15400267,"vw":27.324805},{"c":27.22,"h":27.53,"l":27.03,"n":19712,"o":27.36,"t":"2024-12-23T05:00:00Z","v":1701620,"vw":27.194932},{"c":27.39,"h":27.41,"l":27.09,"n":6980,"o":27.17,"t":"2024-12-24T05:00:00Z","v":535826,"vw":27.292527},{"c":27.43,"h":27.53,"l":27.2387,"n":11969,"o":27.27,"t":"2024-12-26T05:00:00Z","v":835997,"vw":27.432124},{"c":27.06,"h":27.46,"l":26.93,"n":12238,"o":27.25,"t":"2024-12-27T05:00:00Z","v":1179954,"vw":27.094135},{"c":26.8,"h":27.12,"l":26.57,"n":13265,"o":26.91,"t":"2024-12-30T05:00:00Z","v":3680911,"vw":26.782272},{"c":27.05,"h":27.07,"l":26.66,"n":14199,"o":26.78,"t":"2024-12-31T05:00:00Z","v":2530299,"vw":26.946376},{"c":26.52,"h":26.99,"l":26.415,"n":17892,"o":26.71,"t":"2025-01-02T05:00:00Z","v":1841883,"vw":26.551958},{"c":26.74,"h":26.79,"l":26.41,"n":15398,"o":26.5,"t":"2025-01-03T05:00:00Z","v":1638302,"vw":26.718062},{"c":26.38,"h":26.925,"l":26.3,"n":17337,"o":26.67,"t":"2025-01-06T05:00:00Z","v":2285905,"vw":26.515097},{"c":26.42,"h":26.65,"l":26.23,"n":13151,"o":26.42,"t":"2025-01-07T05:00:00Z","v":1807039,"vw":26.396456},{"c":26.92,"h":26.9932,"l":26.32,"n":14626,"o":26.33,"t":"2025-01-08T05:00:00Z","v":1780740,"vw":26.853046},{"c":26.08,"h":26.785,"l":25.65,"n":17442,"o":26.51,"t":"2025-01-10T05:00:00Z","v":1757415,"vw":26.06092},{"c":26.41,"h":26.44,"l":25.84,"n":13596,"o":25.92,"t":"2025-01-13T05:00:00Z","v":1205724,"vw":26.287438},{"c":26.58,"h":26.765,"l":26.4,"n":18430,"o":26.43,"t":"2025-01-14T05:00:00Z","v":1052518,"vw":26.576402},{"c":26.84,"h":27.05,"l":26.72,"n":10986,"o":26.98,"t":"2025-01-15T05:00:00Z","v":1016940,"vw":26.830723},{"c":27.2,"h":27.21,"l":26.78,"n":12240,"o":26.97,"t":"2025-01-16T05:00:00Z","v":1507950,"vw":27.123147},{"c":26.73,"h":27.34,"l":26.66,"n":14165,"o":27.21,"t":"2025-01-17T05:00:00Z","v":2414319,"vw":26.826464},{"c":27.19,"h":27.395,"l":26.82,"n":14131,"o":26.82,"t":"2025-01-21T05:00:00Z","v":1225025,"vw":27.176579},{"c":26.47,"h":27.1,"l":26.42,"n":15671,"o":27.1,"t":"2025-01-22T05:00:00Z","v":1164919,"vw":26.560429},{"c":26.7,"h":26.77,"l":26.22,"n":11775,"o":26.51,"t":"2025-01-23T05:00:00Z","v":1096471,"vw":26.596644},{"c":26.91,"h":26.94,"l":26.605,"n":9613,"o":26.66,"t":"2025-01-24T05:00:00Z","v":825359,"vw":26.872861},{"c":27.77,"h":27.88,"l":27.04,"n":19511,"o":27.04,"t":"2025-01-27T05:00:00Z","v":1689356,"vw":27.716704},{"c":27.17,"h":27.92,"l":27.16,"n":16026,"o":27.81,"t":"2025-01-28T05:00:00Z","v":1306181,"vw":27.336359},{"c":26.21,"h":27.3,"l":26.045,"n":14468,"o":27.25,"t":"2025-01-29T05:00:00Z","v":1419146,"vw":26.380955},{"c":26.5,"h":26.71,"l":26.12,"n":17414,"o":26.46,"t":"2025-01-30T05:00:00Z","v":1489142,"vw":26.445592},{"c":26.5,"h":26.82,"l":26.33,"n":13196,"o":26.48,"t":"2025-01-31T05:00:00Z","v":1136150,"vw":26.517503},{"c":26.75,"h":26.82,"l":26.055,"n":14141,"o":26.36,"t":"2025-02-03T05:00:00Z","v":1105312,"vw":26.666573},{"c":26.35,"h":26.66,"l":26.155,"n":13530,"o":26.55,"t":"2025-02-04T05:00:00Z","v":1268727,"vw":26.362373},{"c":26.76,"h":26.86,"l":26.33,"n":13609,"o":26.54,"t":"2025-02-05T05:00:00Z","v":1599415,"vw":26.719291},{"c":26.37,"h":26.91,"l":26.17,"n":16231,"o":26.78,"t":"2025-02-06T05:00:00Z","v":2494130,"vw":26.442485},{"c":26.32,"h":26.57,"l":26.08,"n":18318,"o":26.27,"t":"2025-02-07T05:00:00Z","v":2393591,"vw":26.401147},{"c":26.11,"h":26.35,"l":25.9617,"n":18986,"o":26.23,"t":"2025-02-10T05:00:00Z","v":2157086,"vw":26.144416},{"c":25.75,"h":26.05,"l":25.37,"n":21577,"o":26.01,"t":"2025-02-11T05:00:00Z","v":2278441,"vw":25.668936},{"c":25.58,"h":25.83,"l":25.26,"n":23687,"o":25.31,"t":"2025-02-12T05:00:00Z","v":2990661,"vw":25.568561},{"c":26.52,"h":26.7472,"l":25.3,"n":28707,"o":26.16,"t":"2025-02-13T05:00:00Z","v":4324562,"vw":26.205128},{"c":26.42,"h":26.71,"l":26.23,"n":16780,"o":26.52,"t":"2025-02-14T05:00:00Z","v":1792872,"vw":26.455595},{"c":25.97,"h":26.605,"l":25.97,"n":13466,"o":26.4,"t":"2025-02-18T05:00:00Z","v":1646668,"vw":26.096303},{"c":25.86,"h":26.225,"l":25.77,"n":18081,"o":25.84,"t":"2025-02-19T05:00:00Z","v":2498787,"vw":25.883553},{"c":25.62,"h":26.01,"l":25.6,"n":14922,"o":25.87,"t":"2025-02-20T05:00:00Z","v":1309304,"vw":25.720495},{"c":24.93,"h":25.91,"l":24.79,"n":19776,"o":25.74,"t":"2025-02-21T05:00:00Z","v":1829573,"vw":24.984592},{"c":25.04,"h":25.3,"l":24.9,"n":16981,"o":24.96,"t":"2025-02-24T05:00:00Z","v":1607885,"vw":25.102948},{"c":25.97,"h":26.14,"l":24.98,"n":21526,"o":25.06,"t":"2025-02-25T05:00:00Z","v":1968393,"vw":25.863286},{"c":25.98,"h":26.085,"l":25.8,"n":16139,"o":25.98,"t":"2025-02-26T05:00:00Z","v":1453087,"vw":25.94211},{"c":26.02,"h":26.2423,"l":25.81,"n":13335,"o":25.86,"t":"2025-02-27T05:00:00Z","v":1621565,"vw":26.04056},{"c":25.87,"h":26.34,"l":25.56,"n":17054,"o":26.29,"t":"2025-02-28T05:00:00Z","v":4756724,"vw":25.84885},{"c":26.43,"h":26.53,"l":25.64,"n":22371,"o":25.74,"t":"2025-03-03T05:00:00Z","v":1787449,"vw":26.334602},{"c":26.34,"h":26.68,"l":26.225,"n":21488,"o":26.43,"t":"2025-03-04T05:00:00Z","v":1753287,"vw":26.380238},{"c":26.54,"h":26.59,"l":26.05,"n":14821,"o":26.13,"t":"2025-03-05T05:00:00Z","v":1440714,"vw":26.417833},{"c":25.51,"h":26.51,"l":25.48,"n":15937,"o":26.39,"t":"2025-03-06T05:00:00Z","v":1409378,"vw":25.66884},{"c":25.85,"h":26.05,"l":25.54,"n":16937,"o":25.57,"t":"2025-03-07T05:00:00Z","v":1417585,"vw":25.825677},{"c":25.81,"h":26.3,"l":25.5,"n":15786,"o":25.5,"t":"2025-03-10T04:00:00Z","v":1311319,"vw":25.913557},{"c":26.07,"h":26.545,"l":25.665,"n":31141,"o":26.23,"t":"2025-03-11T04:00:00Z","v":3119739,"vw":26.096456},{"c":27.01,"h":27.015,"l":25.88,"n":24539,"o":26.1,"t":"2025-03-12T04:00:00Z","v":2517655,"vw":26.568628},{"c":27.7,"h":28.36,"l":27.36,"n":28348,"o":27.86,"t":"2025-03-13T04:00:00Z","v":2779660,"vw":27.77592},{"c":28.42,"h":28.47,"l":27.71,"n":23145,"o":27.74,"t":"2025-03-14T04:00:00Z","v":1864074,"vw":28.296807},{"c":28.81,"h":28.9,"l":28.34,"n":20084,"o":28.42,"t":"2025-03-17T04:00:00Z","v":1777089,"vw":28.792288},{"c":28.89,"h":29.37,"l":28.76,"n":18517,"o":29.25,"t":"2025-03-18T04:00:00Z","v":2206602,"vw":28.957089},{"c":29.13,"h":29.26,"l":28.53,"n":18618,"o":28.81,"t":"2025-03-19T04:00:00Z","v":1581997,"vw":29.065648},{"c":28.99,"h":29.279,"l":28.93,"n":17278,"o":29.16,"t":"2025-03-20T04:00:00Z","v":1589800,"vw":29.060928},{"c":28.64,"h":29,"l":28.59,"n":18942,"o":28.86,"t":"2025-03-21T04:00:00Z","v":3150786,"vw":28.71509},{"c":29,"h":29.24,"l":28.8,"n":14630,"o":28.82,"t":"2025-03-24T04:00:00Z","v":1414003,"vw":29.034252},{"c":28.83,"h":29.04,"l":28.565,"n":11949,"o":29.01,"t":"2025-03-25T04:00:00Z","v":998192,"vw":28.820141},{"c":28.69,"h":29.0399,"l":28.62,"n":12760,"o":28.9,"t":"2025-03-26T04:00:00Z","v":1063222,"vw":28.725061},{"c":28.56,"h":28.89,"l":28.5,"n":12502,"o":28.75,"t":"2025-03-27T04:00:00Z","v":1681430,"vw":28.598481},{"c":28.96,"h":28.9941,"l":28.54,"n":12672,"o":28.82,"t":"2025-03-28T04:00:00Z","v":996213,"vw":28.845351},{"c":28.58,"h":28.88,"l":28.43,"n":13427,"o":28.64,"t":"2025-03-31T04:00:00Z","v":1341720,"vw":28.58646},{"c":28.48,"h":28.7,"l":28,"n":20808,"o":28.65,"t":"2025-04-01T04:00:00Z","v":2252218,"vw":28.380367},{"c":28.55,"h":28.7,"l":28.23,"n":12995,"o":28.31,"t":"2025-04-02T04:00:00Z","v":1454256,"vw":28.524255},{"c":28.85,"h":29.49,"l":28.5,"n":27184,"o":28.5,"t":"2025-04-03T04:00:00Z","v":3256685,"vw":29.018316},{"c":27.97,"h":29.07,"l":27.87,"n":34617,"o":28.41,"t":"2025-04-04T04:00:00Z","v":3984971,"vw":28.40723},{"c":26.74,"h":28.19,"l":26.35,"n":30122,"o":27.16,"t":"2025-04-07T04:00:00Z","v":2644922,"vw":26.889743},{"c":26.65,"h":27.545,"l":26.42,"n":19315,"o":27.32,"t":"2025-04-08T04:00:00Z","v":1856844,"vw":26.850019},{"c":27.41,"h":28.08,"l":25.82,"n":24685,"o":26.36,"t":"2025-04-09T04:00:00Z","v":1882226,"vw":27.226453},{"c":27.67,"h":27.96,"l":27.1,"n":25134,"o":27.16,"t":"2025-04-10T04:00:00Z","v":1666823,"vw":27.575194},{"c":28.07,"h":28.09,"l":27.02,"n":20943,"o":27.79,"t":"2025-04-11T04:00:00Z","v":1534183,"vw":27.775107},{"c":28.25,"h":28.45,"l":27.91,"n":16568,"o":28.13,"t":"2025-04-14T04:00:00Z","v":1340001,"vw":28.203194},{"c":28.41,"h":28.47,"l":27.98,"n":13767,"o":28.32,"t":"2025-04-15T04:00:00Z","v":1340601,"vw":28.324961},{"c":28.62,"h":28.85,"l":28.36,"n":14709,"o":28.51,"t":"2025-04-16T04:00:00Z","v":1064004,"vw":28.640456},{"c":28.75,"h":29.01,"l":28.6,"n":17353,"o":28.67,"t":"2025-04-17T04:00:00Z","v":1294136,"vw":28.768586},{"c":28.06,"h":28.81,"l":27.63,"n":14276,"o":28.6,"t":"2025-04-21T04:00:00Z","v":1037212,"vw":28.062422},{"c":28.53,"h":28.7,"l":28.22,"n":16417,"o":28.4,"t":"2025-04-22T04:00:00Z","v":2597939,"vw":28.481837},{"c":28.33,"h":28.66,"l":28.1,"n":15251,"o":28.54,"t":"2025-04-23T04:00:00Z","v":1868827,"vw":28.311719},{"c":28.16,"h":28.47,"l":28.13,"n":14528,"o":28.35,"t":"2025-04-24T04:00:00Z","v":1114151,"vw":28.244086},{"c":28.1,"h":28.38,"l":27.97,"n":10073,"o":28.36,"t":"2025-04-25T04:00:00Z","v":583747,"vw":28.100896},{"c":28.37,"h":28.44,"l":27.97,"n":12850,"o":28,"t":"2025-04-28T04:00:00Z","v":1163514,"vw":28.337128},{"c":28.79,"h":28.93,"l":28.24,"n":17483,"o":28.37,"t":"2025-04-29T04:00:00Z","v":1431541,"vw":28.711302},{"c":29.27,"h":29.45,"l":28.73,"n":16425,"o":28.92,"t":"2025-04-30T04:00:00Z","v":1439695,"vw":29.236197},{"c":29.07,"h":29.2887,"l":28.84,"n":21700,"o":29.15,"t":"2025-05-01T04:00:00Z","v":1812352,"vw":29.105596},{"c":28.54,"h":28.97,"l":27.2721,"n":29050,"o":27.69,"t":"2025-05-02T04:00:00Z","v":2232000,"vw":28.593474},{"c":28.92,"h":28.92,"l":28.2,"n":17777,"o":28.63,"t":"2025-05-05T04:00:00Z","v":1455311,"vw":28.754131},{"c":29.47,"h":29.63,"l":28.85,"n":18788,"o":28.85,"t":"2025-05-06T04:00:00Z","v":1408092,"vw":29.428368},{"c":29.16,"h":29.75,"l":29.12,"n":18468,"o":29.45,"t":"2025-05-07T04:00:00Z","v":1467652,"vw":29.266376},{"c":28.95,"h":29.44,"l":28.76,"n":13996,"o":29.18,"t":"2025-05-08T04:00:00Z","v":925570,"vw":29.010726},{"c":29.15,"h":29.2499,"l":28.9189,"n":11524,"o":29.07,"t":"2025-05-09T04:00:00Z","v":922151,"vw":29.157701},{"c":28.66,"h":29.33,"l":28.44,"n":17181,"o":29.16,"t":"2025-05-12T04:00:00Z","v":1510337,"vw":28.737389},{"c":28.28,"h":28.96,"l":28.15,"n":15081,"o":28.83,"t":"2025-05-13T04:00:00Z","v":1197423,"vw":28.392651},{"c":28.04,"h":28.4,"l":27.72,"n":16380,"o":28.4,"t":"2025-05-14T04:00:00Z","v":1296285,"vw":28.027956},{"c":28.64,"h":28.69,"l":28.22,"n":14539,"o":28.22,"t":"2025-05-15T04:00:00Z","v":1216064,"vw":28.585849},{"c":29.18,"h":29.285,"l":28.65,"n":13261,"o":28.69,"t":"2025-05-16T04:00:00Z","v":1124744,"vw":29.122249},{"c":29.36,"h":29.48,"l":29.11,"n":15315,"o":29.19,"t":"2025-05-19T04:00:00Z","v":1704352,"vw":29.338482},{"c":29.61,"h":29.755,"l":29.25,"n":23306,"o":29.25,"t":"2025-05-20T04:00:00Z","v":2419385,"vw":29.625861},{"c":28.81,"h":29.53,"l":28.59,"n":28380,"o":29.53,"t":"2025-05-21T04:00:00Z","v":2576230,"vw":28.883046},{"c":28.32,"h":28.87,"l":28.3,"n":14004,"o":28.75,"t":"2025-05-22T04:00:00Z","v":1122602,"vw":28.426159},{"c":28.6,"h":28.64,"l":28.2502,"n":12044,"o":28.46,"t":"2025-05-23T04:00:00Z","v":1059137,"vw":28.549413},{"c":29.16,"h":29.36,"l":28.8,"n":15959,"o":29.36,"t":"2025-05-27T04:00:00Z","v":1361692,"vw":29.121046},{"c":28.63,"h":29.25,"l":28.53,"n":14500,"o":29.01,"t":"2025-05-28T04:00:00Z","v":1444148,"vw":28.697256},{"c":28.55,"h":28.819,"l":28.26,"n":17396,"o":28.76,"t":"2025-05-29T04:00:00Z","v":1961262,"vw":28.533818},{"c":28.76,"h":28.815,"l":28.28,"n":11336,"o":28.51,"t":"2025-05-30T04:00:00Z","v":1286775,"vw":28.726865},{"c":28.96,"h":29.4,"l":28.54,"n":18697,"o":28.54,"t":"2025-06-02T04:00:00Z","v":1509811,"vw":29.012259},{"c":28.81,"h":28.99,"l":28.49,"n":14037,"o":28.98,"t":"2025-06-03T04:00:00Z","v":1265146,"vw":28.818236},{"c":28.97,"h":29.18,"l":28.79,"n":10494,"o":28.79,"t":"2025-06-04T04:00:00Z","v":773720,"vw":28.994654},{"c":29.17,"h":29.21,"l":28.67,"n":12121,"o":29,"t":"2025-06-05T04:00:00Z","v":1044717,"vw":29.05454},{"c":29.09,"h":29.34,"l":29.05,"n":12385,"o":29.31,"t":"2025-06-06T04:00:00Z","v":1088345,"vw":29.147931},{"c":28.7,"h":29.06,"l":28.43,"n":17844,"o":29.01,"t":"2025-06-09T04:00:00Z","v":1461654,"vw":28.692263},{"c":28.74,"h":29.04,"l":28.67,"n":11996,"o":28.81,"t":"2025-06-10T04:00:00Z","v":1021159,"vw":28.769987},{"c":28.88,"h":29.17,"l":28.68,"n":13259,"o":28.68,"t":"2025-06-11T04:00:00Z","v":1299296,"vw":28.933904},{"c":29.01,"h":29.06,"l":28.7,"n":9579,"o":29,"t":"2025-06-12T04:00:00Z","v":678955,"vw":28.937971},{"c":28.81,"h":29.25,"l":28.67,"n":11535,"o":29.25,"t":"2025-06-13T04:00:00Z","v":952978,"vw":28.844938},{"c":28.1,"h":28.97,"l":27.81,"n":14598,"o":28.85,"t":"2025-06-16T04:00:00Z","v":1161948,"vw":28.254724},{"c":29.16,"h":29.39,"l":28.41,"n":24230,"o":28.41,"t":"2025-06-17T04:00:00Z","v":1914720,"vw":29.099501},{"c":29.88,"h":30.175,"l":29.09,"n":29542,"o":29.28,"t":"2025-06-18T04:00:00Z","v":3868279,"vw":29.773286},{"c":30.05,"h":30.19,"l":29.52,"n":25176,"o":29.97,"t":"2025-06-20T04:00:00Z","v":3796568,"vw":29.961372},{"c":30.67,"h":30.69,"l":30.07,"n":20079,"o":30.21,"t":"2025-06-23T04:00:00Z","v":3149617,"vw":30.464713},{"c":30.69,"h":30.82,"l":30.23,"n":19812,"o":30.715,"t":"2025-06-24T04:00:00Z","v":1840249,"vw":30.66979},{"c":30.51,"h":30.67,"l":30.175,"n":19547,"o":30.49,"t":"2025-06-25T04:00:00Z","v":1812018,"vw":30.506182},{"c":30.56,"h":30.8,"l":30.31,"n":16562,"o":30.58,"t":"2025-06-26T04:00:00Z","v":1373101,"vw":30.548762},{"c":30.6,"h":30.6396,"l":30.325,"n":23953,"o":30.43,"t":"2025-06-27T04:00:00Z","v":3203201,"vw":30.541592},{"c":30.6,"h":30.69,"l":29.905,"n":20815,"o":30.34,"t":"2025-06-30T04:00:00Z","v":2570111,"vw":30.44669},{"c":30.46,"h":30.785,"l":30.26,"n":25883,"o":30.6,"t":"2025-07-01T04:00:00Z","v":3080906,"vw":30.486577},{"c":30.7,"h":30.8,"l":30.33,"n":17599,"o":30.39,"t":"2025-07-02T04:00:00Z","v":2389005,"vw":30.638492},{"c":31.2,"h":31.2,"l":30.77,"n":12102,"o":30.83,"t":"2025-07-03T04:00:00Z","v":771576,"vw":31.06985},{"c":31.04,"h":31.5,"l":30.92,"n":16451,"o":31.17,"t":"2025-07-07T04:00:00Z","v":1668797,"vw":31.089572},{"c":30.95,"h":31.16,"l":30.72,"n":20017,"o":30.89,"t":"2025-07-08T04:00:00Z","v":2685718,"vw":30.939057},{"c":30.97,"h":31.125,"l":30.66,"n":18891,"o":30.85,"t":"2025-07-09T04:00:00Z","v":2499472,"vw":30.922236},{"c":30.64,"h":31.105,"l":30.585,"n":35102,"o":30.79,"t":"2025-07-10T04:00:00Z","v":4165190,"vw":30.801489},{"c":30.73,"h":30.96,"l":30.48,"n":17800,"o":30.7,"t":"2025-07-11T04:00:00Z","v":1739650,"vw":30.736832},{"c":31.27,"h":31.34,"l":30.8269,"n":13909,"o":30.88,"t":"2025-07-14T04:00:00Z","v":1732907,"vw":31.25069},{"c":30.71,"h":31.33,"l":30.71,"n":14264,"o":31.16,"t":"2025-07-15T04:00:00Z","v":1578566,"vw":30.790634},{"c":30.41,"h":31.11,"l":30.38,"n":18364,"o":30.86,"t":"2025-07-16T04:00:00Z","v":1706504,"vw":30.518904},{"c":30.29,"h":30.62,"l":30.22,"n":16742,"o":30.42,"t":"2025-07-17T04:00:00Z","v":1573416,"vw":30.343195},{"c":30.34,"h":30.49,"l":30.21,"n":12741,"o":30.31,"t":"2025-07-18T04:00:00Z","v":981049,"vw":30.332433},{"c":30.39,"h":30.59,"l":30.26,"n":17589,"o":30.42,"t":"2025-07-21T04:00:00Z","v":1207332,"vw":30.427896},{"c":30.77,"h":30.875,"l":30.39,"n":14852,"o":30.39,"t":"2025-07-22T04:00:00Z","v":1866916,"vw":30.708128},{"c":31.28,"h":31.31,"l":30.52,"n":16340,"o":30.71,"t":"2025-07-23T04:00:00Z","v":2268082,"vw":31.176606},{"c":31.26,"h":31.47,"l":31.01,"n":19191,"o":31.01,"t":"2025-07-24T04:00:00Z","v":1447248,"vw":31.319822},{"c":31.26,"h":31.4199,"l":30.92,"n":13201,"o":31.34,"t":"2025-07-25T04:00:00Z","v":1098259,"vw":31.25435},{"c":30.55,"h":31.315,"l":30.51,"n":14126,"o":31.22,"t":"2025-07-28T04:00:00Z","v":1092146,"vw":30.670441},{"c":31.23,"h":31.3,"l":30.715,"n":12361,"o":30.75,"t":"2025-07-29T04:00:00Z","v":1283670,"vw":31.182414},{"c":31.49,"h":31.94,"l":31.1822,"n":20558,"o":31.26,"t":"2025-07-30T04:00:00Z","v":1909698,"vw":31.563768},{"c":31.8,"h":31.95,"l":31.33,"n":21560,"o":31.33,"t":"2025-07-31T04:00:00Z","v":1783583,"vw":31.775583},{"c":31.99,"h":32.31,"l":31.605,"n":20186,"o":32.16,"t":"2025-08-01T04:00:00Z","v":1656158,"vw":31.926623},{"c":32.9,"h":32.92,"l":32.1,"n":21226,"o":32.1,"t":"2025-08-04T04:00:00Z","v":1998609,"vw":32.772787},{"c":32.79,"h":32.98,"l":32.62,"n":17490,"o":32.66,"t":"2025-08-05T04:00:00Z","v":1115650,"vw":32.801728},{"c":32.65,"h":33.03,"l":32.64,"n":18324,"o":32.86,"t":"2025-08-06T04:00:00Z","v":1804967,"vw":32.761876},{"c":32.55,"h":33.52,"l":31.92,"n":20100,"o":33.52,"t":"2025-08-07T04:00:00Z","v":1529030,"vw":32.604042},{"c":32.9,"h":33.37,"l":32.34,"n":30230,"o":32.55,"t":"2025-08-08T04:00:00Z","v":2774279,"vw":32.989161},{"c":32.87,"h":33.24,"l":32.67,"n":19690,"o":33.12,"t":"2025-08-11T04:00:00Z","v":1374037,"vw":32.909832},{"c":32.99,"h":33.1581,"l":32.55,"n":16668,"o":32.86,"t":"2025-08-12T04:00:00Z","v":1391558,"vw":32.941988},{"c":33.08,"h":33.3,"l":32.25,"n":96900,"o":32.97,"t":"2025-08-13T04:00:00Z","v":14845225,"vw":32.953071},{"c":33.71,"h":34,"l":33.135,"n":80291,"o":33.33,"t":"2025-08-14T04:00:00Z","v":12491283,"vw":33.707828},{"c":33.9,"h":33.99,"l":33.585,"n":41678,"o":33.75,"t":"2025-08-15T04:00:00Z","v":9260847,"vw":33.859452},{"c":33.58,"h":33.95,"l":33.46,"n":30341,"o":33.92,"t":"2025-08-18T04:00:00Z","v":2633239,"vw":33.615173},{"c":33.85,"h":33.9,"l":33.47,"n":27928,"o":33.83,"t":"2025-08-19T04:00:00Z","v":2290788,"vw":33.734324},{"c":34.31,"h":34.5,"l":33.945,"n":24091,"o":33.98,"t":"2025-08-20T04:00:00Z","v":2664239,"vw":34.251906},{"c":34.54,"h":34.73,"l":34.08,"n":21004,"o":34.22,"t":"2025-08-21T04:00:00Z","v":2001005,"vw":34.525473},{"c":34.44,"h":34.92,"l":34.28,"n":22972,"o":34.65,"t":"2025-08-22T04:00:00Z","v":1999473,"vw":34.46531},{"c":34.16,"h":34.72,"l":34.065,"n":18306,"o":34.51,"t":"2025-08-25T04:00:00Z","v":1506726,"vw":34.201931},{"c":34.37,"h":34.5,"l":33.965,"n":19806,"o":34.14,"t":"2025-08-26T04:00:00Z","v":2149317,"vw":34.352976},{"c":34.6,"h":34.7,"l":34.4,"n":17404,"o":34.5,"t":"2025-08-27T04:00:00Z","v":1275919,"vw":34.603363},{"c":34.46,"h":34.52,"l":34.07,"n":16876,"o":34.52,"t":"2025-08-28T04:00:00Z","v":1339428,"vw":34.342685},{"c":34.41,"h":34.64,"l":34.2,"n":15299,"o":34.53,"t":"2025-08-29T04:00:00Z","v":2124811,"vw":34.366901},{"c":34.34,"h":34.63,"l":34.19,"n":21650,"o":34.39,"t":"2025-09-02T04:00:00Z","v":2164160,"vw":34.369795},{"c":33.81,"h":34.42,"l":33.59,"n":27126,"o":34.17,"t":"2025-09-03T04:00:00Z","v":2597108,"vw":33.839826},{"c":34.08,"h":34.15,"l":33.81,"n":18409,"o":33.87,"t":"2025-09-04T04:00:00Z","v":1621747,"vw":34.013357},{"c":33.94,"h":34.3,"l":33.35,"n":21296,"o":34.26,"t":"2025-09-05T04:00:00Z","v":1831159,"vw":33.769708},{"c":34.48,"h":34.595,"l":33.76,"n":19758,"o":34,"t":"2025-09-08T04:00:00Z","v":1717502,"vw":34.428471},{"c":33.9,"h":34.47,"l":33.61,"n":23528,"o":34.3,"t":"2025-09-09T04:00:00Z","v":2256652,"vw":33.897315},{"c":33.85,"h":34.205,"l":33.67,"n":16397,"o":34.04,"t":"2025-09-10T04:00:00Z","v":1328588,"vw":33.862734},{"c":34.2,"h":34.235,"l":33.87,"n":20456,"o":33.89,"t":"2025-09-11T04:00:00Z","v":1950997,"vw":34.079441},{"c":34.2,"h":34.35,"l":34,"n":13365,"o":34.07,"t":"2025-09-12T04:00:00Z","v":1175575,"vw":34.210965},{"c":34.25,"h":34.41,"l":34.12,"n":14756,"o":34.29,"t":"2025-09-15T04:00:00Z","v":1307396,"vw":34.278788},{"c":34.13,"h":34.33,"l":34.03,"n":19596,"o":34.1,"t":"2025-09-16T04:00:00Z","v":2089023,"vw":34.160674},{"c":34.28,"h":34.63,"l":34.1,"n":18047,"o":34.3,"t":"2025-09-17T04:00:00Z","v":1972093,"vw":34.355386},{"c":34.71,"h":35.0796,"l":34.02,"n":20632,"o":34.08,"t":"2025-09-18T04:00:00Z","v":1702579,"vw":34.712143},{"c":34.34,"h":34.91,"l":34.31,"n":16882,"o":34.91,"t":"2025-09-19T04:00:00Z","v":5518139,"vw":34.376011},{"c":34.02,"h":34.33,"l":33.88,"n":20247,"o":34.24,"t":"2025-09-22T04:00:00Z","v":1975941,"vw":34.007092},{"c":34.74,"h":34.74,"l":33.895,"n":19392,"o":33.895,"t":"2025-09-23T04:00:00Z","v":3100666,"vw":34.459151},{"c":34.28,"h":34.66,"l":34.16,"n":16329,"o":34.3,"t":"2025-09-24T04:00:00Z","v":2818254,"vw":34.392857},{"c":34.44,"h":34.81,"l":34.21,"n":18410,"o":34.54,"t":"2025-09-25T04:00:00Z","v":2884585,"vw":34.476214},{"c":34.8,"h":35.18,"l":34.63,"n":21737,"o":34.63,"t":"2025-09-26T04:00:00Z","v":1731327,"vw":34.834661},{"c":34.32,"h":34.91,"l":34.235,"n":22113,"o":34.69,"t":"2025-09-29T04:00:00Z","v":2251338,"vw":34.401889},{"c":34.68,"h":34.7,"l":34.065,"n":21148,"o":34.1,"t":"2025-09-30T04:00:00Z","v":3056104,"vw":34.55939},{"c":35.24,"h":35.275,"l":34.33,"n":26007,"o":34.79,"t":"2025-10-01T04:00:00Z","v":3782078,"vw":35.028903},{"c":35.07,"h":35.215,"l":34.53,"n":21596,"o":35.16,"t":"2025-10-02T04:00:00Z","v":1840856,"vw":34.946137},{"c":35.49,"h":35.68,"l":35.21,"n":16960,"o":35.5,"t":"2025-10-03T04:00:00Z","v":1843170,"vw":35.498932},{"c":35.13,"h":35.42,"l":35.04,"n":17850,"o":35.39,"t":"2025-10-06T04:00:00Z","v":1686065,"vw":35.203396},{"c":34.59,"h":35.15,"l":34.47,"n":17377,"o":35.03,"t":"2025-10-07T04:00:00Z","v":1200294,"vw":34.679355},{"c":33.99,"h":34.705,"l":33.8707,"n":16651,"o":34.6,"t":"2025-10-08T04:00:00Z","v":1238360,"vw":34.058954},{"c":33.81,"h":34.215,"l":33.81,"n":16019,"o":33.95,"t":"2025-10-09T04:00:00Z","v":1460473,"vw":33.905671},{"c":33.19,"h":33.7986,"l":33.16,"n":20956,"o":33.73,"t":"2025-10-10T04:00:00Z","v":1769068,"vw":33.327281},{"c":32.9,"h":33.52,"l":32.86,"n":17570,"o":33.52,"t":"2025-10-13T04:00:00Z","v":1447635,"vw":33.000423},{"c":33.21,"h":33.295,"l":32.79,"n":19185,"o":32.86,"t":"2025-10-14T04:00:00Z","v":1584261,"vw":33.060074},{"c":33.28,"h":33.615,"l":33.08,"n":17673,"o":33.08,"t":"2025-10-15T04:00:00Z","v":1687097,"vw":33.386487},{"c":33.77,"h":33.95,"l":33.3,"n":17193,"o":33.31,"t":"2025-10-16T04:00:00Z","v":1432187,"vw":33.72272},{"c":34.6,"h":34.61,"l":33.77,"n":14916,"o":33.77,"t":"2025-10-17T04:00:00Z","v":1426780,"vw":34.394046},{"c":35.19,"h":35.28,"l":34.67,"n":18244,"o":34.83,"t":"2025-10-20T04:00:00Z","v":1503929,"vw":35.107637},{"c":34.3,"h":35.42,"l":33.96,"n":17067,"o":35.22,"t":"2025-10-21T04:00:00Z","v":1356422,"vw":34.284198},{"c":34.99,"h":35.085,"l":34.35,"n":17084,"o":34.46,"t":"2025-10-22T04:00:00Z","v":1836109,"vw":34.88511},{"c":34.93,"h":35.2745,"l":34.63,"n":17636,"o":35.07,"t":"2025-10-23T04:00:00Z","v":1589487,"vw":34.936464},{"c":35.17,"h":35.4,"l":34.79,"n":24796,"o":34.83,"t":"2025-10-24T04:00:00Z","v":2592417,"vw":35.201206},{"c":35.74,"h":35.74,"l":34.98,"n":18859,"o":34.98,"t":"2025-10-27T04:00:00Z","v":1718421,"vw":35.601411},{"c":35.31,"h":35.815,"l":34.825,"n":25743,"o":35.81,"t":"2025-10-28T04:00:00Z","v":2433189,"vw":35.247325},{"c":33.99,"h":35.4,"l":33.72,"n":21687,"o":35.19,"t":"2025-10-29T04:00:00Z","v":1965422,"vw":34.09114},{"c":34.35,"h":34.41,"l":34.015,"n":18285,"o":34.05,"t":"2025-10-30T04:00:00Z","v":1539184,"vw":34.284355},{"c":34.65,"h":34.95,"l":33.975,"n":20447,"o":34.21,"t":"2025-10-31T04:00:00Z","v":1615373,"vw":34.653618},{"c":35.31,"h":35.88,"l":34.28,"n":23649,"o":34.56,"t":"2025-11-03T05:00:00Z","v":2246102,"vw":35.186533},{"c":35.39,"h":35.597,"l":34.96,"n":17995,"o":35.39,"t":"2025-11-04T05:00:00Z","v":1269796,"vw":35.306749},{"c":36,"h":36.265,"l":35.19,"n":23674,"o":35.52,"t":"2025-11-05T05:00:00Z","v":1698600,"vw":35.949749},{"c":35.56,"h":36.05,"l":34.55,"n":36834,"o":35.31,"t":"2025-11-06T05:00:00Z","v":3055485,"vw":35.52931},{"c":36.15,"h":36.55,"l":35.5679,"n":28893,"o":35.95,"t":"2025-11-07T05:00:00Z","v":2106044,"vw":36.213178},{"c":36.65,"h":37.19,"l":36.22,"n":28434,"o":36.22,"t":"2025-11-10T05:00:00Z","v":2566397,"vw":36.823975},{"c":36.5,"h":36.89,"l":36.45,"n":19264,"o":36.69,"t":"2025-11-11T05:00:00Z","v":2735120,"vw":36.609924},{"c":36.2,"h":36.7599,"l":36.17,"n":21280,"o":36.41,"t":"2025-11-12T05:00:00Z","v":1805358,"vw":36.346684},{"c":35.74,"h":36.265,"l":35.58,"n":19816,"o":36.07,"t":"2025-11-13T05:00:00Z","v":1353457,"vw":35.792151},{"c":35.88,"h":36.09,"l":35.59,"n":16313,"o":35.59,"t":"2025-11-14T05:00:00Z","v":1002652,"vw":35.902598},{"c":36.38,"h":36.6,"l":35.93,"n":18782,"o":36.6,"t":"2025-11-17T05:00:00Z","v":1383890,"vw":36.344417},{"c":36.91,"h":37.08,"l":36.5442,"n":25190,"o":36.88,"t":"2025-11-18T05:00:00Z","v":2500553,"vw":36.85731},{"c":36.54,"h":36.98,"l":36.17,"n":20375,"o":36.81,"t":"2025-11-19T05:00:00Z","v":1904883,"vw":36.545911},{"c":36.21,"h":37.6,"l":36.08,"n":19081,"o":36.78,"t":"2025-11-20T05:00:00Z","v":2278882,"vw":36.355101},{"c":36.7,"h":36.81,"l":35.7435,"n":22927,"o":36.38,"t":"2025-11-21T05:00:00Z","v":1841223,"vw":36.477718},{"c":36.53,"h":37.04,"l":36.44,"n":20243,"o":36.66,"t":"2025-11-24T05:00:00Z","v":1900783,"vw":36.614308},{"c":37.1,"h":37.48,"l":36.53,"n":21788,"o":36.53,"t":"2025-11-25T05:00:00Z","v":1949865,"vw":37.096608},{"c":37.44,"h":37.9,"l":37.11,"n":23396,"o":37.11,"t":"2025-11-26T05:00:00Z","v":2372883,"vw":37.525209},{"c":37.53,"h":37.8,"l":37.36,"n":12231,"o":37.36,"t":"2025-11-28T05:00:00Z","v":578832,"vw":37.533432},{"c":37.22,"h":37.628,"l":37.17,"n":15619,"o":37.23,"t":"2025-12-01T05:00:00Z","v":1333469,"vw":37.323959},{"c":37.43,"h":37.6,"l":37.1,"n":14300,"o":37.51,"t":"2025-12-02T05:00:00Z","v":1337262,"vw":37.416787},{"c":37.7,"h":37.79,"l":37.09,"n":20822,"o":37.44,"t":"2025-12-03T05:00:00Z","v":1729928,"vw":37.585997},{"c":37.76,"h":38.32,"l":37.74,"n":22042,"o":37.9,"t":"2025-12-04T05:00:00Z","v":1982754,"vw":37.950778},{"c":37.7,"h":37.87,"l":37.6,"n":15807,"o":37.78,"t":"2025-12-05T05:00:00Z","v":1144104,"vw":37.725126},{"c":37.73,"h":38.14,"l":37.52,"n":24896,"o":38.08,"t":"2025-12-08T05:00:00Z","v":2491002,"vw":37.848338},{"c":37.49,"h":38.18,"l":37.47,"n":19741,"o":37.93,"t":"2025-12-09T05:00:00Z","v":1500509,"vw":37.634865},{"c":36.81,"h":37.905,"l":36.76,"n":22984,"o":37.47,"t":"2025-12-10T05:00:00Z","v":2560559,"vw":37.139444},{"c":35.93,"h":37.19,"l":35.83,"n":26656,"o":37,"t":"2025-12-11T05:00:00Z","v":2273202,"vw":36.15627},{"c":36.29,"h":36.3,"l":35.9,"n":20632,"o":35.9,"t":"2025-12-12T05:00:00Z","v":2075037,"vw":36.165949},{"c":36.59,"h":37.04,"l":36.43,"n":18446,"o":36.43,"t":"2025-12-15T05:00:00Z","v":1845584,"vw":36.659142},{"c":36.32,"h":37.055,"l":36.32,"n":18991,"o":36.94,"t":"2025-12-16T05:00:00Z","v":2114287,"vw":36.540428},{"c":36.34,"h":36.69,"l":36.1401,"n":18606,"o":36.31,"t":"2025-12-17T05:00:00Z","v":1647743,"vw":36.404993},{"c":36.26,"h":36.98,"l":36.145,"n":16104,"o":36.54,"t":"2025-12-18T05:00:00Z","v":1426881,"vw":36.309271},{"c":36.33,"h":36.62,"l":36.03,"n":21348,"o":36.32,"t":"2025-12-19T05:00:00Z","v":6179655,"vw":36.338299},{"c":36.56,"h":36.64,"l":36.05,"n":19025,"o":36.05,"t":"2025-12-22T05:00:00Z","v":1666493,"vw":36.493691},{"c":36.72,"h":36.97,"l":36.55,"n":16843,"o":36.63,"t":"2025-12-23T05:00:00Z","v":1210421,"vw":36.75301},{"c":36.95,"h":36.985,"l":36.72,"n":8375,"o":36.72,"t":"2025-12-24T05:00:00Z","v":822218,"vw":36.910158},{"c":36.68,"h":37.01,"l":36.565,"n":13670,"o":36.95,"t":"2025-12-26T05:00:00Z","v":925979,"vw":36.710795},{"c":37.07,"h":37.07,"l":36.59,"n":12749,"o":36.88,"t":"2025-12-29T05:00:00Z","v":1014520,"vw":36.92484},{"c":36.93,"h":37.25,"l":36.79,"n":14734,"o":37.12,"t":"2025-12-30T05:00:00Z","v":1044177,"vw":36.894134},{"c":36.16,"h":36.58,"l":35.97,"n":15336,"o":36.58,"t":"2025-12-31T05:00:00Z","v":1454625,"vw":36.149455},{"c":36.31,"h":36.46,"l":35.51,"n":19934,"o":36.085,"t":"2026-01-02T05:00:00Z","v":1722511,"vw":36.045382},{"c":36.07,"h":36.2,"l":34.74,"n":24076,"o":35.95,"t":"2026-01-05T05:00:00Z","v":2173966,"vw":35.740601},{"c":36.66,"h":36.72,"l":35.835,"n":22243,"o":35.94,"t":"2026-01-06T05:00:00Z","v":1668415,"vw":36.423418},{"c":37.25,"h":37.735,"l":36.66,"n":21495,"o":36.85,"t":"2026-01-07T05:00:00Z","v":1644999,"vw":37.223669},{"c":36.93,"h":37.5,"l":36.35,"n":17991,"o":37.27,"t":"2026-01-08T05:00:00Z","v":1570171,"vw":36.87938},{"c":37.33,"h":38.225,"l":37.265,"n":20950,"o":37.38,"t":"2026-01-09T05:00:00Z","v":2326059,"vw":37.662335},{"c":37.41,"h":37.685,"l":37.15,"n":18985,"o":37.37,"t":"2026-01-12T05:00:00Z","v":1287433,"vw":37.399554},{"c":37.36,"h":37.69,"l":37.245,"n":19155,"o":37.35,"t":"2026-01-13T05:00:00Z","v":1842738,"vw":37.471997},{"c":37.25,"h":37.48,"l":36.735,"n":22190,"o":37.36,"t":"2026-01-14T05:00:00Z","v":1477462,"vw":37.11147},{"c":37.47,"h":37.88,"l":37.18,"n":23228,"o":37.5,"t":"2026-01-15T05:00:00Z","v":2367460,"vw":37.536744},{"c":37.76,"h":37.85,"l":37.23,"n":24061,"o":37.4,"t":"2026-01-16T05:00:00Z","v":1992963,"vw":37.64628},{"c":37.35,"h":37.69,"l":37.24,"n":26249,"o":37.38,"t":"2026-01-20T05:00:00Z","v":2220642,"vw":37.404776},{"c":37.39,"h":37.75,"l":36.9,"n":24722,"o":37.4,"t":"2026-01-21T05:00:00Z","v":2040219,"vw":37.289205},{"c":36.54,"h":37.63,"l":36.5,"n":22060,"o":37.63,"t":"2026-01-22T05:00:00Z","v":1692192,"vw":36.81978},{"c":36.85,"h":37.02,"l":36.25,"n":17608,"o":36.55,"t":"2026-01-23T05:00:00Z","v":1539487,"vw":36.760524},{"c":37.03,"h":37.26,"l":36.8,"n":19377,"o":37,"t":"2026-01-26T05:00:00Z","v":1475482,"vw":37.032103},{"c":36.14,"h":37.145,"l":36.05,"n":21365,"o":36.93,"t":"2026-01-27T05:00:00Z","v":1685474,"vw":36.299758},{"c":36.52,"h":36.765,"l":36.095,"n":20713,"o":36.16,"t":"2026-01-28T05:00:00Z","v":1503755,"vw":36.53031},{"c":37.08,"h":37.4,"l":36.3,"n":19776,"o":36.69,"t":"2026-01-29T05:00:00Z","v":1459950,"vw":37.028503},{"c":37.34,"h":37.4,"l":36.84,"n":20534,"o":36.97,"t":"2026-01-30T05:00:00Z","v":1685378,"vw":37.207919},{"c":36.41,"h":37.37,"l":36.325,"n":29327,"o":37.26,"t":"2026-02-02T05:00:00Z","v":2151749,"vw":36.725089},{"c":36.68,"h":36.73,"l":35.6,"n":33112,"o":36.41,"t":"2026-02-03T05:00:00Z","v":2635938,"vw":36.350475},{"c":36.56,"h":37,"l":36.12,"n":23457,"o":36.86,"t":"2026-02-04T05:00:00Z","v":1463131,"vw":36.516825},{"c":38.61,"h":38.8,"l":36.69,"n":29822,"o":36.69,"t":"2026-02-05T05:00:00Z","v":2082315,"vw":38.428339},{"c":38.84,"h":39.2675,"l":38.66,"n":23619,"o":38.75,"t":"2026-02-06T05:00:00Z","v":1963296,"vw":38.895658},{"c":38.41,"h":38.9,"l":38.095,"n":22511,"o":38.82,"t":"2026-02-09T05:00:00Z","v":1988441,"vw":38.440138},{"c":38.74,"h":38.935,"l":38.25,"n":18747,"o":38.41,"t":"2026-02-10T05:00:00Z","v":2064965,"vw":38.719281},{"c":39.39,"h":39.44,"l":38.59,"n":20831,"o":38.98,"t":"2026-02-11T05:00:00Z","v":2209692,"vw":39.213823},{"c":40.14,"h":40.405,"l":39.5,"n":30294,"o":39.63,"t":"2026-02-12T05:00:00Z","v":2487352,"vw":40.085815},{"c":40.01,"h":40.5,"l":39.22,"n":30053,"o":40.2,"t":"2026-02-13T05:00:00Z","v":2573727,"vw":39.99306},{"c":41.12,"h":41.36,"l":40.33,"n":25623,"o":40.81,"t":"2026-02-17T05:00:00Z","v":2050047,"vw":40.963914},{"c":40.15,"h":41.05,"l":40.04,"n":25797,"o":40.77,"t":"2026-02-18T05:00:00Z","v":2222217,"vw":40.340484},{"c":39.94,"h":40.47,"l":39.82,"n":20698,"o":40.27,"t":"2026-02-19T05:00:00Z","v":1537740,"vw":40.01289},{"c":40.05,"h":40.315,"l":39.61,"n":20038,"o":40.09,"t":"2026-02-20T05:00:00Z","v":1431731,"vw":40.029301},{"c":40.5,"h":40.87,"l":40.14,"n":24629,"o":40.27,"t":"2026-02-23T05:00:00Z","v":2992603,"vw":40.570633},{"c":40.61,"h":40.91,"l":39.99,"n":19603,"o":40.45,"t":"2026-02-24T05:00:00Z","v":1645603,"vw":40.618826},{"c":40.93,"h":40.95,"l":40.25,"n":19286,"o":40.56,"t":"2026-02-25T05:00:00Z","v":1526862,"vw":40.70851},{"c":41.14,"h":41.3063,"l":40.555,"n":18193,"o":41.05,"t":"2026-02-26T05:00:00Z","v":1187090,"vw":40.994891},{"c":40.62,"h":41.72,"l":40.53,"n":24891,"o":41.14,"t":"2026-02-27T05:00:00Z","v":2243842,"vw":40.844788},{"c":40.89,"h":41.07,"l":40.46,"n":21833,"o":40.65,"t":"2026-03-02T05:00:00Z","v":1666823,"vw":40.815053},{"c":40.01,"h":40.5499,"l":39.95,"n":20474,"o":40.54,"t":"2026-03-03T05:00:00Z","v":1688586,"vw":40.161949},{"c":39.29,"h":40.23,"l":38.91,"n":27256,"o":40.05,"t":"2026-03-04T05:00:00Z","v":2113784,"vw":39.267695},{"c":39.37,"h":39.5,"l":38.59,"n":31061,"o":38.98,"t":"2026-03-05T05:00:00Z","v":2516075,"vw":39.238924},{"c":39.94,"h":39.96,"l":39.07,"n":25601,"o":39.07,"t":"2026-03-06T05:00:00Z","v":1683090,"vw":39.768987},{"c":39.89,"h":40.255,"l":39.14,"n":31575,"o":39.34,"t":"2026-03-09T04:00:00Z","v":2498938,"vw":39.862915},{"c":39.97,"h":40.355,"l":39.5,"n":24282,"o":39.69,"t":"2026-03-10T04:00:00Z","v":1448725,"vw":39.998675},{"c":39.78,"h":40.235,"l":39.42,"n":29163,"o":40.02,"t":"2026-03-11T04:00:00Z","v":1944991,"vw":39.843057},{"c":40.09,"h":40.43,"l":39.46,"n":29443,"o":39.59,"t":"2026-03-12T04:00:00Z","v":2014336,"vw":40.039752},{"c":40.03,"h":40.98,"l":39.81,"n":25935,"o":40.73,"t":"2026-03-13T04:00:00Z","v":1692124,"vw":40.293177},{"c":40.12,"h":40.87,"l":40.1,"n":22943,"o":40.43,"t":"2026-03-16T04:00:00Z","v":1803631,"vw":40.327266},{"c":39.71,"h":40.415,"l":39.26,"n":29585,"o":40.36,"t":"2026-03-17T04:00:00Z","v":1895371,"vw":39.674885},{"c":39.91,"h":40.39,"l":39.42,"n":24843,"o":39.61,"t":"2026-03-18T04:00:00Z","v":1690109,"vw":39.95687},{"c":39.25,"h":40.29,"l":39.075,"n":25331,"o":39.73,"t":"2026-03-19T04:00:00Z","v":1854262,"vw":39.470993},{"c":36.1,"h":39.295,"l":35.65,"n":61762,"o":39.17,"t":"2026-03-20T04:00:00Z","v":43157603,"vw":36.289341},{"c":37.45,"h":38.29,"l":36.84,"n":56707,"o":36.94,"t":"2026-03-23T04:00:00Z","v":5873980,"vw":37.664483},{"c":37.14,"h":37.65,"l":37.03,"n":28638,"o":37.33,"t":"2026-03-24T04:00:00Z","v":2622137,"vw":37.252968},{"c":37.59,"h":38.04,"l":37.245,"n":33141,"o":37.31,"t":"2026-03-25T04:00:00Z","v":2937510,"vw":37.672938},{"c":37.27,"h":37.75,"l":37.17,"n":22529,"o":37.38,"t":"2026-03-26T04:00:00Z","v":1887580,"vw":37.367622},{"c":37.13,"h":37.54,"l":37.11,"n":20482,"o":37.24,"t":"2026-03-27T04:00:00Z","v":1730413,"vw":37.262167},{"c":36.65,"h":37.585,"l":36.52,"n":32159,"o":37.53,"t":"2026-03-30T04:00:00Z","v":2193056,"vw":36.738181},{"c":36.65,"h":37.09,"l":36.1,"n":29334,"o":36.53,"t":"2026-03-31T04:00:00Z","v":2580591,"vw":36.643061},{"c":37.13,"h":37.29,"l":36.31,"n":24096,"o":36.56,"t":"2026-04-01T04:00:00Z","v":1992063,"vw":37.022305},{"c":38.32,"h":38.41,"l":37.215,"n":32914,"o":37.37,"t":"2026-04-02T04:00:00Z","v":2484888,"vw":38.150131},{"c":37.41,"h":38.38,"l":37.28,"n":25143,"o":38.38,"t":"2026-04-06T04:00:00Z","v":2631084,"vw":37.480722},{"c":38.57,"h":38.62,"l":37.53,"n":29467,"o":37.8,"t":"2026-04-07T04:00:00Z","v":2796213,"vw":38.463372},{"c":38.77,"h":39.11,"l":38.595,"n":24620,"o":38.97,"t":"2026-04-08T04:00:00Z","v":2944630,"vw":38.794434},{"c":39.42,"h":39.91,"l":38.56,"n":23286,"o":38.73,"t":"2026-04-09T04:00:00Z","v":1867007,"vw":39.468877},{"c":39.69,"h":39.74,"l":39.36,"n":20391,"o":39.36,"t":"2026-04-10T04:00:00Z","v":1551736,"vw":39.613461},{"c":38.85,"h":39.675,"l":38.53,"n":19936,"o":39.48,"t":"2026-04-13T04:00:00Z","v":1247960,"vw":38.959927},{"c":39.35,"h":39.505,"l":38.39,"n":26096,"o":38.58,"t":"2026-04-14T04:00:00Z","v":2483585,"vw":39.183417},{"c":39.73,"h":39.82,"l":39.01,"n":22538,"o":39.12,"t":"2026-04-15T04:00:00Z","v":1454520,"vw":39.621482},{"c":39.5,"h":40.09,"l":39.48,"n":18966,"o":39.71,"t":"2026-04-16T04:00:00Z","v":1596488,"vw":39.608751},{"c":39.5,"h":39.79,"l":39.33,"n":22243,"o":39.7,"t":"2026-04-17T04:00:00Z","v":1723011,"vw":39.525593},{"c":39.42,"h":39.78,"l":39.29,"n":18164,"o":39.63,"t":"2026-04-20T04:00:00Z","v":1899585,"vw":39.434691},{"c":38.36,"h":39.42,"l":38.15,"n":19397,"o":39.42,"t":"2026-04-21T04:00:00Z","v":2162211,"vw":38.386026},{"c":37.31,"h":38.66,"l":36.91,"n":23438,"o":38.42,"t":"2026-04-22T04:00:00Z","v":1694501,"vw":37.542515},{"c":37.98,"h":38.41,"l":37.51,"n":24431,"o":37.62,"t":"2026-04-23T04:00:00Z","v":2972555,"vw":38.020613},{"c":37.96,"h":38.245,"l":37.79,"n":21536,"o":37.89,"t":"2026-04-24T04:00:00Z","v":1909205,"vw":37.977069},{"c":38.76,"h":38.8,"l":37.94,"n":22110,"o":37.94,"t":"2026-04-27T04:00:00Z","v":2105981,"vw":38.682712},{"c":39.71,"h":39.73,"l":39,"n":31476,"o":39.08,"t":"2026-04-28T04:00:00Z","v":2381853,"vw":39.525693},{"c":38.95,"h":40,"l":38.72,"n":30066,"o":39.98,"t":"2026-04-29T04:00:00Z","v":2569254,"vw":39.081673},{"c":39.45,"h":39.505,"l":38.87,"n":21919,"o":39,"t":"2026-04-30T04:00:00Z","v":1682600,"vw":39.288428},{"c":39.19,"h":39.57,"l":39.055,"n":19471,"o":39.5,"t":"2026-05-01T04:00:00Z","v":1330225,"vw":39.259334},{"c":39.5,"h":39.59,"l":38.8,"n":19394,"o":38.92,"t":"2026-05-04T04:00:00Z","v":1552914,"vw":39.430743},{"c":39.34,"h":39.72,"l":38.93,"n":15916,"o":39.72,"t":"2026-05-05T04:00:00Z","v":903267,"vw":39.35623},{"c":39.48,"h":39.715,"l":39.1903,"n":20295,"o":39.46,"t":"2026-05-06T04:00:00Z","v":1449364,"vw":39.45356},{"c":39.5,"h":39.67,"l":38.81,"n":25419,"o":39.45,"t":"2026-05-07T04:00:00Z","v":2164767,"vw":39.375736},{"c":41.6,"h":41.61,"l":40.14,"n":33768,"o":40.69,"t":"2026-05-08T04:00:00Z","v":2840961,"vw":41.374207},{"c":40.55,"h":41.8453,"l":40.39,"n":39908,"o":41.81,"t":"2026-05-11T04:00:00Z","v":3533778,"vw":40.758894},{"c":42.09,"h":42.13,"l":40.395,"n":29836,"o":40.64,"t":"2026-05-12T04:00:00Z","v":2487502,"vw":41.601182},{"c":42.44,"h":42.45,"l":41.37,"n":24836,"o":41.95,"t":"2026-05-13T04:00:00Z","v":1969580,"vw":42.119592},{"c":41.93,"h":43.08,"l":41.835,"n":18192,"o":43.03,"t":"2026-05-14T04:00:00Z","v":1406226,"vw":42.066151},{"c":41.14,"h":42.01,"l":41.01,"n":21401,"o":41.9,"t":"2026-05-15T04:00:00Z","v":1714598,"vw":41.263894},{"c":41.52,"h":41.845,"l":41.26,"n":18871,"o":41.27,"t":"2026-05-18T04:00:00Z","v":1168926,"vw":41.552147},{"c":41.25,"h":41.39,"l":40.54,"n":70540,"o":40.94,"t":"2026-05-19T04:00:00Z","v":9205357,"vw":41.126631},{"c":41.49,"h":41.75,"l":41.24,"n":30951,"o":41.27,"t":"2026-05-20T04:00:00Z","v":2375565,"vw":41.471326},{"c":41.01,"h":41.16,"l":40.655,"n":30010,"o":41.14,"t":"2026-05-21T04:00:00Z","v":2625170,"vw":40.957252},{"c":41.14,"h":41.3,"l":40.75,"n":22692,"o":41.16,"t":"2026-05-22T04:00:00Z","v":1714078,"vw":41.10338},{"c":41.96,"h":42,"l":41.235,"n":28681,"o":41.69,"t":"2026-05-26T04:00:00Z","v":2429522,"vw":41.781706},{"c":41.68,"h":41.97,"l":41.6,"n":22767,"o":41.91,"t":"2026-05-27T04:00:00Z","v":1832108,"vw":41.733185},{"c":41.24,"h":41.76,"l":40.91,"n":26425,"o":41.61,"t":"2026-05-28T04:00:00Z","v":2077859,"vw":41.25916},{"c":40.82,"h":41.49,"l":40.46,"n":24142,"o":41.12,"t":"2026-05-29T04:00:00Z","v":2340522,"vw":40.824371},{"c":39.34,"h":40.875,"l":39.23,"n":28334,"o":40.5,"t":"2026-06-01T04:00:00Z","v":2066896,"vw":39.577651},{"c":38.73,"h":39.58,"l":38.62,"n":31358,"o":39.34,"t":"2026-06-02T04:00:00Z","v":2422139,"vw":38.916259},{"c":38.03,"h":38.935,"l":37.99,"n":30826,"o":38.59,"t":"2026-06-03T04:00:00Z","v":2049492,"vw":38.2282},{"c":37.44,"h":38.745,"l":37.13,"n":32036,"o":38.55,"t":"2026-06-04T04:00:00Z","v":2184300,"vw":37.529441},{"c":37.97,"h":38.48,"l":37.02,"n":34614,"o":37.1,"t":"2026-06-05T04:00:00Z","v":2258392,"vw":38.063767},{"c":36.92,"h":38.345,"l":36.53,"n":47338,"o":38.09,"t":"2026-06-08T04:00:00Z","v":3887376,"vw":36.926369},{"c":37.7,"h":38.09,"l":36.85,"n":42995,"o":37.04,"t":"2026-06-09T04:00:00Z","v":3646423,"vw":37.669995},{"c":37.73,"h":38.275,"l":37.235,"n":43119,"o":38.04,"t":"2026-06-10T04:00:00Z","v":2791117,"vw":37.683266},{"c":36.75,"h":38.31,"l":36.73,"n":51377,"o":38,"t":"2026-06-11T04:00:00Z","v":4387962,"vw":37.237857},{"c":36.85,"h":37.22,"l":36.5,"n":43975,"o":36.97,"t":"2026-06-12T04:00:00Z","v":4050737,"vw":36.75131},{"c":37.04,"h":37.05,"l":36.42,"n":47351,"o":36.9,"t":"2026-06-15T04:00:00Z","v":5285044,"vw":36.785202},{"c":37.03,"h":37.539,"l":36.75,"n":32218,"o":37.25,"t":"2026-06-16T04:00:00Z","v":2595398,"vw":37.026047},{"c":36.38,"h":37.04,"l":36.26,"n":37749,"o":37.03,"t":"2026-06-17T04:00:00Z","v":3631612,"vw":36.550274},{"c":37.06,"h":37.11,"l":36.05,"n":42500,"o":36.57,"t":"2026-06-18T04:00:00Z","v":7262689,"vw":36.929866},{"c":37.49,"h":37.605,"l":36.794,"n":30785,"o":36.99,"t":"2026-06-22T04:00:00Z","v":2872411,"vw":37.383055},{"c":38.8,"h":38.82,"l":37.69,"n":29038,"o":37.86,"t":"2026-06-23T04:00:00Z","v":3076379,"vw":38.594895},{"c":39.4,"h":39.5,"l":38.67,"n":36058,"o":39.05,"t":"2026-06-24T04:00:00Z","v":3316171,"vw":39.17094},{"c":39.8,"h":39.96,"l":39.17,"n":30962,"o":39.47,"t":"2026-06-25T04:00:00Z","v":2265676,"vw":39.661235},{"c":40.83,"h":40.9,"l":39.84,"n":39770,"o":40.16,"t":"2026-06-26T04:00:00Z","v":8798457,"vw":40.739345},{"c":40.47,"h":40.48,"l":39.505,"n":37779,"o":40.48,"t":"2026-06-29T04:00:00Z","v":3237918,"vw":40.129722},{"c":40.35,"h":41.1999,"l":39.162,"n":34678,"o":39.75,"t":"2026-06-30T04:00:00Z","v":3328513,"vw":40.462612},{"c":40.9,"h":41.33,"l":40.235,"n":31687,"o":40.3,"t":"2026-07-01T04:00:00Z","v":2680399,"vw":40.94524},{"c":41.76,"h":41.845,"l":40.9,"n":29401,"o":41.08,"t":"2026-07-02T04:00:00Z","v":2457941,"vw":41.664531},{"c":41.39,"h":42.05,"l":41.2016,"n":27882,"o":41.76,"t":"2026-07-06T04:00:00Z","v":2182128,"vw":41.410924},{"c":41.8,"h":42.22,"l":41.65,"n":26590,"o":41.65,"t":"2026-07-07T04:00:00Z","v":2372918,"vw":41.894246},{"c":41.34,"h":42.06,"l":41.27,"n":31082,"o":41.8,"t":"2026-07-08T04:00:00Z","v":2413424,"vw":41.562438},{"c":40.86,"h":41.735,"l":40.82,"n":24241,"o":41.2,"t":"2026-07-09T04:00:00Z","v":1740495,"vw":41.066154},{"c":40.22,"h":41.095,"l":40.03,"n":25281,"o":40.92,"t":"2026-07-10T04:00:00Z","v":1816733,"vw":40.247376},{"c":40.33,"h":40.71,"l":40.2,"n":22956,"o":40.33,"t":"2026-07-13T04:00:00Z","v":1936377,"vw":40.396659},{"c":40.49,"h":40.725,"l":40.12,"n":26183,"o":40.5,"t":"2026-07-14T04:00:00Z","v":2008646,"vw":40.465454},{"c":40.1,"h":40.9983,"l":39.99,"n":27630,"o":40.49,"t":"2026-07-15T04:00:00Z","v":2424559,"vw":40.347515},{"c":41.97,"h":41.99,"l":40.2,"n":32616,"o":40.35,"t":"2026-07-16T04:00:00Z","v":3325317,"vw":41.59707},{"c":42.88,"h":43.1,"l":42.08,"n":30029,"o":42.2,"t":"2026-07-17T04:00:00Z","v":2994490,"vw":42.793616},{"c":42.45,"h":42.88,"l":42.16,"n":25283,"o":42.74,"t":"2026-07-20T04:00:00Z","v":1783647,"vw":42.437354},{"c":43.4,"h":43.435,"l":42.36,"n":29402,"o":42.39,"t":"2026-07-21T04:00:00Z","v":2376840,"vw":43.25302},{"c":42.38,"h":43.6,"l":42.3,"n":39881,"o":43.41,"t":"2026-07-22T04:00:00Z","v":3040897,"vw":42.632547},{"c":42.35,"h":43.06,"l":42.1,"n":30294,"o":42.3,"t":"2026-07-23T04:00:00Z","v":2389848,"vw":42.475654},{"c":43.25,"h":43.31,"l":42.71,"n":29047,"o":42.71,"t":"2026-07-24T04:00:00Z","v":2211802,"vw":43.11107},{"c":42.96,"h":43.35,"l":42.76,"n":21809,"o":43.35,"t":"2026-07-27T04:00:00Z","v":1423291,"vw":42.959399},{"c":42.73,"h":43.62,"l":42.695,"n":23155,"o":43.52,"t":"2026-07-28T04:00:00Z","v":1712856,"vw":42.897709},{"c":42.34,"h":42.78,"l":42.16,"n":22185,"o":42.78,"t":"2026-07-29T04:00:00Z","v":1255612,"vw":42.370765},{"c":41.64,"h":42.4131,"l":41.07,"n":25405,"o":42.28,"t":"2026-07-30T04:00:00Z","v":1536994,"vw":41.513004},{"c":41.94,"h":42.09,"l":40.94,"n":24181,"o":41.62,"t":"2026-07-31T04:00:00Z","v":1574854,"vw":41.84205},{"c":41.22,"h":42.275,"l":41.14,"n":23925,"o":42,"t":"2026-08-03T04:00:00Z","v":1776276,"vw":41.344997},{"c":40.84,"h":41.065,"l":40.06,"n":29680,"o":40.79,"t":"2026-08-04T04:00:00Z","v":2068647,"vw":40.743806},{"c":41.14,"h":41.4269,"l":40.335,"n":28294,"o":40.78,"t":"2026-08-05T04:00:00Z","v":2395140,"vw":40.906606},{"c":41.13,"h":41.59,"l":40.92,"n":22436,"o":41.57,"t":"2026-08-06T04:00:00Z","v":1702688,"vw":41.159839},{"c":41.22,"h":41.38,"l":40.61,"n":27843,"o":40.97,"t":"2026-08-07T04:00:00Z","v":1932171,"vw":41.103335},{"c":40.42,"h":41.04,"l":40.32,"n":29290,"o":41.04,"t":"2026-08-10T04:00:00Z","v":2688410,"vw":40.535632},{"c":38.68,"h":40.54,"l":38.45,"n":42773,"o":40.35,"t":"2026-08-11T04:00:00Z","v":3027171,"vw":38.871221},{"c":39.16,"h":39.32,"l":38.73,"n":28481,"o":38.73,"t":"2026-08-12T04:00:00Z","v":2176889,"vw":39.073414},{"c":38.83,"h":39.82,"l":38.73,"n":22187,"o":39.43,"t":"2026-08-13T04:00:00Z","v":1560856,"vw":38.955879},{"c":38.77,"h":39.139,"l":37.97,"n":26541,"o":38.25,"t":"2026-08-14T04:00:00Z","v":2538252,"vw":38.810646},{"c":39.26,"h":39.29,"l":38.61,"n":23322,"o":38.61,"t":"2026-08-17T04:00:00Z","v":1714348,"vw":39.094395},{"c":39.3,"h":39.74,"l":39.115,"n":26887,"o":39.44,"t":"2026-08-18T04:00:00Z","v":1924819,"vw":39.307745},{"c":39.82,"h":39.86,"l":39.315,"n":23139,"o":39.6,"t":"2026-08-19T04:00:00Z","v":8444984,"vw":39.698134},{"c":39.76,"h":40.27,"l":39.73,"n":23897,"o":39.79,"t":"2026-08-20T04:00:00Z","v":1681240,"vw":39.897812},{"c":39.58,"h":40,"l":39.38,"n":27553,"o":40,"t":"2026-08-21T04:00:00Z","v":2873676,"vw":39.618564},{"c":39.65,"h":40.13,"l":39.43,"n":22803,"o":39.61,"t":"2026-08-24T04:00:00Z","v":1453847,"vw":39.730582},{"c":39.9,"h":40.085,"l":39.42,"n":23995,"o":39.74,"t":"2026-08-25T04:00:00Z","v":1773165,"vw":39.897715},{"c":39.94,"h":40.25,"l":39.6401,"n":24843,"o":39.9,"t":"2026-08-26T04:00:00Z","v":2068508,"vw":39.944557},{"c":39.36,"h":39.9575,"l":39.305,"n":19082,"o":39.78,"t":"2026-08-27T04:00:00Z","v":1317372,"vw":39.439205},{"c":39.03,"h":39.63,"l":39,"n":19992,"o":39.5,"t":"2026-08-28T04:00:00Z","v":1010449,"vw":39.143848},{"c":38.95,"h":39.04,"l":38.371,"n":23309,"o":38.88,"t":"2026-08-31T04:00:00Z","v":2907328,"vw":38.8709},{"c":39.93,"h":39.95,"l":39.05,"n":27328,"o":39.16,"t":"2026-09-01T04:00:00Z","v":2054052,"vw":39.758113},{"c":39.57,"h":40.13,"l":39.3,"n":29875,"o":39.9,"t":"2026-09-02T04:00:00Z","v":2138935,"vw":39.601069},{"c":39.61,"h":39.8067,"l":39.23,"n":23091,"o":39.74,"t":"2026-09-03T04:00:00Z","v":1655447,"vw":39.53999},{"c":39.01,"h":40.08,"l":38.99,"n":17242,"o":39.45,"t":"2026-09-04T04:00:00Z","v":1093243,"vw":39.235492},{"c":39.32,"h":39.57,"l":38.73,"n":27248,"o":39.39,"t":"2026-09-08T04:00:00Z","v":1672376,"vw":39.345613},{"c":39.04,"h":39.4999,"l":38.73,"n":27946,"o":39.46,"t":"2026-09-09T04:00:00Z","v":2531624,"vw":38.991939},{"c":38.82,"h":39.65,"l":38.585,"n":25337,"o":39.42,"t":"2026-09-10T04:00:00Z","v":1624858,"vw":38.898291},{"c":38.62,"h":39.15,"l":38.52,"n":21041,"o":39.01,"t":"2026-09-11T04:00:00Z","v":1386356,"vw":38.661254},{"c":38.11,"h":39.39,"l":37.88,"n":31370,"o":39.06,"t":"2026-09-14T04:00:00Z","v":2441688,"vw":38.258549},{"c":38.42,"h":39.39,"l":37.75,"n":35345,"o":38.28,"t":"2026-09-15T04:00:00Z","v":3186389,"vw":38.556948},{"c":37.98,"h":38.71,"l":37.67,"n":28777,"o":38.46,"t":"2026-09-16T04:00:00Z","v":2334503,"vw":38.02855},{"c":38.17,"h":38.37,"l":37.95,"n":25271,"o":38.09,"t":"2026-09-17T04:00:00Z","v":1619780,"vw":38.176896},{"c":37.54,"h":38.14,"l":37.385,"n":27570,"o":38.09,"t":"2026-09-18T04:00:00Z","v":5634579,"vw":37.590197},{"c":37.68,"h":37.91,"l":37.39,"n":20221,"o":37.39,"t":"2026-09-21T04:00:00Z","v":1705605,"vw":37.674229},{"c":37.43,"h":37.715,"l":37.25,"n":25727,"o":37.62,"t":"2026-09-22T04:00:00Z","v":2161108,"vw":37.384019},{"c":37.17,"h":37.38,"l":36.8505,"n":22141,"o":37.205,"t":"2026-09-23T04:00:00Z","v":1889320,"vw":37.149221},{"c":37.32,"h":37.785,"l":37.16,"n":25138,"o":37.48,"t":"2026-09-24T04:00:00Z","v":1648711,"vw":37.367557},{"c":37.41,"h":37.43,"l":36.96,"n":20732,"o":37.27,"t":"2026-09-25T04:00:00Z","v":1671978,"vw":37.305725},{"c":37.42,"h":37.605,"l":37.05,"n":26070,"o":37.55,"t":"2026-09-28T04:00:00Z","v":2030542,"vw":37.3831},{"c":37.2,"h":37.5,"l":36.91,"n":25290,"o":37.27,"t":"2026-09-29T04:00:00Z","v":2077055,"vw":37.165684},{"c":36.58,"h":36.9505,"l":36.57,"n":24704,"o":36.9,"t":"2026-09-30T04:00:00Z","v":2604464,"vw":36.666769},{"c":35.91,"h":36.475,"l":35.86,"n":29874,"o":36.43,"t":"2026-10-01T04:00:00Z","v":2147759,"vw":36.067198},{"c":36.3,"h":36.51,"l":35.92,"n":46437,"o":36.25,"t":"2026-10-02T04:00:00Z","v":5684884,"vw":36.250065},{"c":36.2,"h":36.72,"l":36.15,"n":36725,"o":36.51,"t":"2026-10-05T04:00:00Z","v":3599848,"vw":36.356905},{"c":36.55,"h":36.615,"l":36.12,"n":42419,"o":36.3,"t":"2026-10-06T04:00:00Z","v":4346415,"vw":36.45579},{"c":35.82,"h":36.74,"l":35.82,"n":36133,"o":36.59,"t":"2026-10-07T04:00:00Z","v":4040623,"vw":36.01428},{"c":35.79,"h":36.05,"l":35.28,"n":30873,"o":35.63,"t":"2026-10-08T04:00:00Z","v":2871683,"vw":35.725364},{"c":36.03,"h":36.275,"l":35.86,"n":18724,"o":36.09,"t":"2026-10-09T04:00:00Z","v":1302335,"vw":36.053492},{"c":36.64,"h":36.66,"l":35.94,"n":22465,"o":36.1,"t":"2026-10-12T04:00:00Z","v":1733605,"vw":36.515769},{"c":36.56,"h":37.09,"l":36.43,"n":22623,"o":37.06,"t":"2026-10-13T04:00:00Z","v":2339720,"vw":36.578952},{"c":36.31,"h":36.695,"l":36.125,"n":21505,"o":36.49,"t":"2026-10-14T04:00:00Z","v":1641760,"vw":36.325453},{"c":36.59,"h":37.07,"l":36.47,"n":23213,"o":36.47,"t":"2026-10-15T04:00:00Z","v":2131799,"vw":36.666428},{"c":36.55,"h":36.87,"l":36.32,"n":26392,"o":36.75,"t":"2026-10-16T04:00:00Z","v":2242204,"vw":36.544423},{"c":35.84,"h":36.63,"l":35.82,"n":25935,"o":36.36,"t":"2026-10-19T04:00:00Z","v":2350668,"vw":36.000668},{"c":36.45,"h":36.55,"l":35.85,"n":24215,"o":35.85,"t":"2026-10-20T04:00:00Z","v":1670809,"vw":36.392076},{"c":35.65,"h":36.74,"l":35.59,"n":28048,"o":36.5,"t":"2026-10-21T04:00:00Z","v":2424945,"vw":35.910986},{"c":36.54,"h":36.57,"l":35.66,"n":3962,"o":35.84,"t":"2026-10-22T04:00:00Z","v":221673,"vw":36.160322}],"volatilityBars":[{"c":37.54,"h":37.54,"l":37.54,"n":3,"o":37.54,"t":"2026-09-21T11:00:00Z","v":223,"vw":37.54},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-09-21T12:30:00Z","v":120,"vw":37.54},{"c":37.595,"h":37.73,"l":37.39,"n":531,"o":37.43,"t":"2026-09-21T13:30:00Z","v":54351,"vw":37.511628},{"c":37.81,"h":37.81,"l":37.59,"n":516,"o":37.595,"t":"2026-09-21T13:45:00Z","v":53560,"vw":37.629651},{"c":37.8,"h":37.85,"l":37.645,"n":777,"o":37.81,"t":"2026-09-21T14:00:00Z","v":33855,"vw":37.73015},{"c":37.85,"h":37.88,"l":37.79,"n":513,"o":37.8,"t":"2026-09-21T14:15:00Z","v":14828,"vw":37.832465},{"c":37.81,"h":37.85,"l":37.78,"n":581,"o":37.845,"t":"2026-09-21T14:30:00Z","v":19829,"vw":37.823713},{"c":37.745,"h":37.825,"l":37.715,"n":664,"o":37.805,"t":"2026-09-21T14:45:00Z","v":26241,"vw":37.755567},{"c":37.825,"h":37.825,"l":37.74,"n":561,"o":37.76,"t":"2026-09-21T15:00:00Z","v":21078,"vw":37.78249},{"c":37.85,"h":37.91,"l":37.81,"n":579,"o":37.82,"t":"2026-09-21T15:15:00Z","v":20213,"vw":37.857929},{"c":37.78,"h":37.87,"l":37.78,"n":561,"o":37.86,"t":"2026-09-21T15:30:00Z","v":20454,"vw":37.818993},{"c":37.755,"h":37.785,"l":37.73,"n":481,"o":37.785,"t":"2026-09-21T15:45:00Z","v":20117,"vw":37.748789},{"c":37.685,"h":37.78,"l":37.675,"n":619,"o":37.75,"t":"2026-09-21T16:00:00Z","v":24807,"vw":37.722142},{"c":37.5901,"h":37.71,"l":37.58,"n":603,"o":37.69,"t":"2026-09-21T16:15:00Z","v":35065,"vw":37.669074},{"c":37.58,"h":37.59,"l":37.54,"n":530,"o":37.58,"t":"2026-09-21T16:30:00Z","v":21917,"vw":37.562949},{"c":37.6,"h":37.64,"l":37.585,"n":417,"o":37.59,"t":"2026-09-21T16:45:00Z","v":18164,"vw":37.613348},{"c":37.61,"h":37.61,"l":37.56,"n":439,"o":37.61,"t":"2026-09-21T17:00:00Z","v":30867,"vw":37.584298},{"c":37.615,"h":37.66,"l":37.57,"n":592,"o":37.6,"t":"2026-09-21T17:15:00Z","v":36467,"vw":37.613576},{"c":37.58,"h":37.61,"l":37.56,"n":603,"o":37.61,"t":"2026-09-21T17:30:00Z","v":21872,"vw":37.589947},{"c":37.65,"h":37.65,"l":37.55,"n":761,"o":37.58,"t":"2026-09-21T17:45:00Z","v":33926,"vw":37.587868},{"c":37.63,"h":37.66,"l":37.62,"n":633,"o":37.66,"t":"2026-09-21T18:00:00Z","v":30391,"vw":37.638632},{"c":37.625,"h":37.64,"l":37.58,"n":664,"o":37.625,"t":"2026-09-21T18:15:00Z","v":31282,"vw":37.610331},{"c":37.665,"h":37.68,"l":37.6,"n":635,"o":37.625,"t":"2026-09-21T18:30:00Z","v":33534,"vw":37.63615},{"c":37.735,"h":37.75,"l":37.665,"n":825,"o":37.665,"t":"2026-09-21T18:45:00Z","v":45114,"vw":37.717703},{"c":37.7099,"h":37.75,"l":37.6538,"n":773,"o":37.735,"t":"2026-09-21T19:00:00Z","v":35569,"vw":37.694139},{"c":37.69,"h":37.725,"l":37.685,"n":856,"o":37.71,"t":"2026-09-21T19:15:00Z","v":50912,"vw":37.707082},{"c":37.7,"h":37.72,"l":37.65,"n":1532,"o":37.69,"t":"2026-09-21T19:30:00Z","v":89870,"vw":37.688508},{"c":37.67,"h":37.76,"l":37.63,"n":3359,"o":37.72,"t":"2026-09-21T19:45:00Z","v":255120,"vw":37.687109},{"c":37.68,"h":37.68,"l":37.66,"n":55,"o":37.66,"t":"2026-09-21T20:00:00Z","v":545596,"vw":37.679726},{"c":37.88,"h":37.88,"l":37.88,"n":1,"o":37.88,"t":"2026-09-21T21:00:00Z","v":100,"vw":37.88},{"c":37.4845,"h":37.4845,"l":37.4845,"n":1,"o":37.4845,"t":"2026-09-21T22:15:00Z","v":144,"vw":37.4845},{"c":37.98,"h":37.98,"l":37.98,"n":3,"o":37.98,"t":"2026-09-22T11:45:00Z","v":206,"vw":37.98},{"c":37.345,"h":37.715,"l":37.34,"n":380,"o":37.62,"t":"2026-09-22T13:30:00Z","v":44835,"vw":37.552846},{"c":37.3575,"h":37.4999,"l":37.32,"n":516,"o":37.355,"t":"2026-09-22T13:45:00Z","v":34969,"vw":37.400858},{"c":37.4,"h":37.48,"l":37.35,"n":555,"o":37.37,"t":"2026-09-22T14:00:00Z","v":25355,"vw":37.401526},{"c":37.36,"h":37.44,"l":37.33,"n":895,"o":37.39,"t":"2026-09-22T14:15:00Z","v":42606,"vw":37.382385},{"c":37.48,"h":37.48,"l":37.37,"n":566,"o":37.37,"t":"2026-09-22T14:30:00Z","v":25810,"vw":37.438604},{"c":37.34,"h":37.47,"l":37.32,"n":686,"o":37.47,"t":"2026-09-22T14:45:00Z","v":19651,"vw":37.376846},{"c":37.34,"h":37.37,"l":37.315,"n":764,"o":37.33,"t":"2026-09-22T15:00:00Z","v":24065,"vw":37.33339},{"c":37.36,"h":37.3699,"l":37.3,"n":688,"o":37.35,"t":"2026-09-22T15:15:00Z","v":23190,"vw":37.339342},{"c":37.425,"h":37.43,"l":37.34,"n":711,"o":37.365,"t":"2026-09-22T15:30:00Z","v":20081,"vw":37.376058},{"c":37.39,"h":37.425,"l":37.35,"n":714,"o":37.42,"t":"2026-09-22T15:45:00Z","v":33329,"vw":37.385931},{"c":37.34,"h":37.43,"l":37.34,"n":754,"o":37.39,"t":"2026-09-22T16:00:00Z","v":25660,"vw":37.37851},{"c":37.365,"h":37.375,"l":37.32,"n":587,"o":37.345,"t":"2026-09-22T16:15:00Z","v":16650,"vw":37.353062},{"c":37.4,"h":37.43,"l":37.365,"n":803,"o":37.365,"t":"2026-09-22T16:30:00Z","v":26652,"vw":37.399436},{"c":37.41,"h":37.41,"l":37.36,"n":788,"o":37.4,"t":"2026-09-22T16:45:00Z","v":24143,"vw":37.386988},{"c":37.291,"h":37.43,"l":37.275,"n":1014,"o":37.41,"t":"2026-09-22T17:00:00Z","v":68214,"vw":37.350235},{"c":37.3,"h":37.325,"l":37.25,"n":989,"o":37.29,"t":"2026-09-22T17:15:00Z","v":53035,"vw":37.298624},{"c":37.32,"h":37.35,"l":37.3,"n":940,"o":37.3183,"t":"2026-09-22T17:30:00Z","v":43819,"vw":37.315103},{"c":37.28,"h":37.32,"l":37.265,"n":1303,"o":37.32,"t":"2026-09-22T17:45:00Z","v":63154,"vw":37.293214},{"c":37.34,"h":37.36,"l":37.27,"n":1008,"o":37.285,"t":"2026-09-22T18:00:00Z","v":50738,"vw":37.311357},{"c":37.315,"h":37.37,"l":37.315,"n":791,"o":37.3342,"t":"2026-09-22T18:15:00Z","v":19732,"vw":37.348568},{"c":37.35,"h":37.38,"l":37.305,"n":942,"o":37.305,"t":"2026-09-22T18:30:00Z","v":29593,"vw":37.351206},{"c":37.31,"h":37.38,"l":37.295,"n":951,"o":37.35,"t":"2026-09-22T18:45:00Z","v":35515,"vw":37.344241},{"c":37.365,"h":37.37,"l":37.3,"n":793,"o":37.305,"t":"2026-09-22T19:00:00Z","v":39406,"vw":37.321018},{"c":37.36,"h":37.39,"l":37.33,"n":888,"o":37.36,"t":"2026-09-22T19:15:00Z","v":41742,"vw":37.357671},{"c":37.37,"h":37.42,"l":37.32,"n":1799,"o":37.34,"t":"2026-09-22T19:30:00Z","v":136427,"vw":37.365501},{"c":37.44,"h":37.44,"l":37.255,"n":4286,"o":37.37,"t":"2026-09-22T19:45:00Z","v":424209,"vw":37.332443},{"c":37.43,"h":37.43,"l":37.43,"n":54,"o":37.43,"t":"2026-09-22T20:00:00Z","v":710490,"vw":37.43},{"c":37.6,"h":37.62,"l":37.6,"n":6,"o":37.62,"t":"2026-09-22T20:15:00Z","v":404,"vw":37.608858},{"c":37.21,"h":37.21,"l":37.2,"n":16,"o":37.2,"t":"2026-09-23T13:15:00Z","v":609,"vw":37.20716},{"c":37.095,"h":37.245,"l":36.8505,"n":561,"o":37.205,"t":"2026-09-23T13:30:00Z","v":55731,"vw":37.048487},{"c":37.14,"h":37.165,"l":37.07,"n":498,"o":37.08,"t":"2026-09-23T13:45:00Z","v":32377,"vw":37.126723},{"c":37.33,"h":37.34,"l":37.1,"n":832,"o":37.15,"t":"2026-09-23T14:00:00Z","v":58682,"vw":37.204675},{"c":37.295,"h":37.38,"l":37.29,"n":744,"o":37.33,"t":"2026-09-23T14:15:00Z","v":24692,"vw":37.336295},{"c":37.26,"h":37.335,"l":37.22,"n":829,"o":37.31,"t":"2026-09-23T14:30:00Z","v":33522,"vw":37.266248},{"c":37.3,"h":37.32,"l":37.19,"n":820,"o":37.24,"t":"2026-09-23T14:45:00Z","v":36269,"vw":37.251591},{"c":37.23,"h":37.3,"l":37.215,"n":763,"o":37.29,"t":"2026-09-23T15:00:00Z","v":26530,"vw":37.249768},{"c":37.085,"h":37.23,"l":37.08,"n":834,"o":37.215,"t":"2026-09-23T15:15:00Z","v":35590,"vw":37.149015},{"c":37.11,"h":37.125,"l":37.07,"n":576,"o":37.07,"t":"2026-09-23T15:30:00Z","v":28406,"vw":37.104957},{"c":37.13,"h":37.16,"l":37.1,"n":624,"o":37.12,"t":"2026-09-23T15:45:00Z","v":30337,"vw":37.13704},{"c":37.175,"h":37.175,"l":37.11,"n":526,"o":37.12,"t":"2026-09-23T16:00:00Z","v":22479,"vw":37.140342},{"c":37.085,"h":37.19,"l":37.04,"n":623,"o":37.175,"t":"2026-09-23T16:15:00Z","v":32802,"vw":37.120951},{"c":37.095,"h":37.185,"l":37.095,"n":782,"o":37.11,"t":"2026-09-23T16:30:00Z","v":43831,"vw":37.140617},{"c":37.12,"h":37.13,"l":37.075,"n":573,"o":37.095,"t":"2026-09-23T16:45:00Z","v":21754,"vw":37.109788},{"c":37.06,"h":37.125,"l":37.05,"n":655,"o":37.12,"t":"2026-09-23T17:00:00Z","v":21407,"vw":37.098895},{"c":37.04,"h":37.05,"l":37.02,"n":618,"o":37.045,"t":"2026-09-23T17:15:00Z","v":22990,"vw":37.037714},{"c":37.17,"h":37.18,"l":37.05,"n":647,"o":37.05,"t":"2026-09-23T17:30:00Z","v":27554,"vw":37.098283},{"c":37.19,"h":37.21,"l":37.16,"n":582,"o":37.17,"t":"2026-09-23T17:45:00Z","v":21539,"vw":37.178758},{"c":37.17,"h":37.23,"l":37.16,"n":585,"o":37.2,"t":"2026-09-23T18:00:00Z","v":23657,"vw":37.198085},{"c":37.08,"h":37.1751,"l":37.08,"n":708,"o":37.1724,"t":"2026-09-23T18:15:00Z","v":28334,"vw":37.113197},{"c":37.11,"h":37.13,"l":37.07,"n":680,"o":37.08,"t":"2026-09-23T18:30:00Z","v":27726,"vw":37.097182},{"c":37.16,"h":37.17,"l":37.09,"n":733,"o":37.1,"t":"2026-09-23T18:45:00Z","v":31283,"vw":37.131155},{"c":37.115,"h":37.21,"l":37.115,"n":914,"o":37.16,"t":"2026-09-23T19:00:00Z","v":46870,"vw":37.159868},{"c":37.13,"h":37.13,"l":37.045,"n":1066,"o":37.1,"t":"2026-09-23T19:15:00Z","v":58740,"vw":37.099653},{"c":37.1,"h":37.18,"l":37.09,"n":1248,"o":37.13,"t":"2026-09-23T19:30:00Z","v":81341,"vw":37.128298},{"c":37.16,"h":37.17,"l":37.01,"n":3733,"o":37.1,"t":"2026-09-23T19:45:00Z","v":250012,"vw":37.102889},{"c":37.17,"h":37.17,"l":37.17,"n":76,"o":37.17,"t":"2026-09-23T20:00:00Z","v":701494,"vw":37.17},{"c":37.67,"h":37.785,"l":37.33,"n":836,"o":37.48,"t":"2026-09-24T13:30:00Z","v":61371,"vw":37.531655},{"c":37.57,"h":37.72,"l":37.57,"n":434,"o":37.66,"t":"2026-09-24T13:45:00Z","v":17225,"vw":37.647752},{"c":37.52,"h":37.58,"l":37.38,"n":954,"o":37.575,"t":"2026-09-24T14:00:00Z","v":50792,"vw":37.447048},{"c":37.455,"h":37.56,"l":37.4501,"n":633,"o":37.54,"t":"2026-09-24T14:15:00Z","v":23057,"vw":37.509646},{"c":37.54,"h":37.55,"l":37.38,"n":640,"o":37.44,"t":"2026-09-24T14:30:00Z","v":29013,"vw":37.463062},{"c":37.46,"h":37.53,"l":37.43,"n":593,"o":37.52,"t":"2026-09-24T14:45:00Z","v":22711,"vw":37.485193},{"c":37.46,"h":37.465,"l":37.405,"n":634,"o":37.45,"t":"2026-09-24T15:00:00Z","v":29520,"vw":37.430018},{"c":37.425,"h":37.515,"l":37.42,"n":684,"o":37.45,"t":"2026-09-24T15:15:00Z","v":27789,"vw":37.463613},{"c":37.39,"h":37.45,"l":37.365,"n":648,"o":37.425,"t":"2026-09-24T15:30:00Z","v":39570,"vw":37.400498},{"c":37.44,"h":37.44,"l":37.375,"n":594,"o":37.4,"t":"2026-09-24T15:45:00Z","v":22253,"vw":37.402908},{"c":37.585,"h":37.6,"l":37.44,"n":615,"o":37.44,"t":"2026-09-24T16:00:00Z","v":28235,"vw":37.527906},{"c":37.71,"h":37.72,"l":37.57,"n":1033,"o":37.58,"t":"2026-09-24T16:15:00Z","v":43813,"vw":37.647159},{"c":37.66,"h":37.76,"l":37.66,"n":935,"o":37.76,"t":"2026-09-24T16:30:00Z","v":32933,"vw":37.73209},{"c":37.605,"h":37.6928,"l":37.595,"n":645,"o":37.665,"t":"2026-09-24T16:45:00Z","v":24887,"vw":37.622164},{"c":37.51,"h":37.595,"l":37.48,"n":963,"o":37.59,"t":"2026-09-24T17:00:00Z","v":48482,"vw":37.546963},{"c":37.48,"h":37.53,"l":37.41,"n":636,"o":37.51,"t":"2026-09-24T17:15:00Z","v":24161,"vw":37.476669},{"c":37.48,"h":37.565,"l":37.48,"n":600,"o":37.49,"t":"2026-09-24T17:30:00Z","v":23201,"vw":37.512173},{"c":37.41,"h":37.47,"l":37.405,"n":750,"o":37.47,"t":"2026-09-24T17:45:00Z","v":18571,"vw":37.433619},{"c":37.38,"h":37.4,"l":37.34,"n":796,"o":37.4,"t":"2026-09-24T18:00:00Z","v":27913,"vw":37.374879},{"c":37.275,"h":37.4,"l":37.27,"n":874,"o":37.37,"t":"2026-09-24T18:15:00Z","v":28256,"vw":37.327053},{"c":37.35,"h":37.43,"l":37.265,"n":1126,"o":37.275,"t":"2026-09-24T18:30:00Z","v":48804,"vw":37.352644},{"c":37.3,"h":37.34,"l":37.295,"n":881,"o":37.33,"t":"2026-09-24T18:45:00Z","v":32194,"vw":37.316138},{"c":37.3,"h":37.3,"l":37.245,"n":1145,"o":37.29,"t":"2026-09-24T19:00:00Z","v":48041,"vw":37.273508},{"c":37.27,"h":37.32,"l":37.265,"n":1265,"o":37.29,"t":"2026-09-24T19:15:00Z","v":72432,"vw":37.287958},{"c":37.32,"h":37.35,"l":37.205,"n":1528,"o":37.26,"t":"2026-09-24T19:30:00Z","v":87368,"vw":37.280028},{"c":37.32,"h":37.335,"l":37.16,"n":4366,"o":37.325,"t":"2026-09-24T19:45:00Z","v":293402,"vw":37.267521},{"c":37.32,"h":37.32,"l":37.32,"n":57,"o":37.32,"t":"2026-09-24T20:00:00Z","v":439622,"vw":37.32},{"c":37.21,"h":37.38,"l":37.12,"n":435,"o":37.27,"t":"2026-09-25T13:30:00Z","v":43287,"vw":37.249231},{"c":37.22,"h":37.23,"l":37.13,"n":479,"o":37.19,"t":"2026-09-25T13:45:00Z","v":23875,"vw":37.178117},{"c":37.3,"h":37.3,"l":37.17,"n":785,"o":37.22,"t":"2026-09-25T14:00:00Z","v":43279,"vw":37.252296},{"c":37.24,"h":37.36,"l":37.23,"n":529,"o":37.31,"t":"2026-09-25T14:15:00Z","v":23377,"vw":37.3093},{"c":37.08,"h":37.235,"l":37.065,"n":692,"o":37.235,"t":"2026-09-25T14:30:00Z","v":34938,"vw":37.12885},{"c":37.05,"h":37.145,"l":37.05,"n":453,"o":37.09,"t":"2026-09-25T14:45:00Z","v":18174,"vw":37.083624},{"c":37.055,"h":37.14,"l":37.04,"n":586,"o":37.05,"t":"2026-09-25T15:00:00Z","v":23078,"vw":37.076998},{"c":37.04,"h":37.1,"l":36.96,"n":588,"o":37.05,"t":"2026-09-25T15:15:00Z","v":32704,"vw":37.039417},{"c":37.155,"h":37.19,"l":37.05,"n":720,"o":37.05,"t":"2026-09-25T15:30:00Z","v":30315,"vw":37.128704},{"c":37.165,"h":37.17,"l":37.11,"n":550,"o":37.1201,"t":"2026-09-25T15:45:00Z","v":23545,"vw":37.134408},{"c":37.27,"h":37.275,"l":37.15,"n":728,"o":37.155,"t":"2026-09-25T16:00:00Z","v":37174,"vw":37.212544},{"c":37.2,"h":37.27,"l":37.15,"n":510,"o":37.24,"t":"2026-09-25T16:15:00Z","v":25148,"vw":37.21084},{"c":37.14,"h":37.23,"l":37.11,"n":555,"o":37.2,"t":"2026-09-25T16:30:00Z","v":21749,"vw":37.161341},{"c":37.14,"h":37.16,"l":37.08,"n":379,"o":37.15,"t":"2026-09-25T16:45:00Z","v":12998,"vw":37.122846},{"c":37.14,"h":37.21,"l":37.13,"n":545,"o":37.13,"t":"2026-09-25T17:00:00Z","v":19161,"vw":37.158439},{"c":37.2,"h":37.215,"l":37.13,"n":552,"o":37.14,"t":"2026-09-25T17:15:00Z","v":24405,"vw":37.174634},{"c":37.155,"h":37.23,"l":37.15,"n":586,"o":37.2,"t":"2026-09-25T17:30:00Z","v":25133,"vw":37.199126},{"c":37.18,"h":37.19,"l":37.15,"n":613,"o":37.155,"t":"2026-09-25T17:45:00Z","v":23508,"vw":37.167008},{"c":37.185,"h":37.21,"l":37.16,"n":491,"o":37.17,"t":"2026-09-25T18:00:00Z","v":18101,"vw":37.181242},{"c":37.17,"h":37.205,"l":37.14,"n":691,"o":37.185,"t":"2026-09-25T18:15:00Z","v":25654,"vw":37.173432},{"c":37.185,"h":37.215,"l":37.16,"n":665,"o":37.165,"t":"2026-09-25T18:30:00Z","v":27038,"vw":37.189486},{"c":37.195,"h":37.215,"l":37.165,"n":709,"o":37.18,"t":"2026-09-25T18:45:00Z","v":25564,"vw":37.195468},{"c":37.235,"h":37.235,"l":37.18,"n":974,"o":37.2,"t":"2026-09-25T19:00:00Z","v":56628,"vw":37.203723},{"c":37.19,"h":37.235,"l":37.18,"n":918,"o":37.23,"t":"2026-09-25T19:15:00Z","v":45373,"vw":37.204229},{"c":37.285,"h":37.29,"l":37.1801,"n":1535,"o":37.185,"t":"2026-09-25T19:30:00Z","v":96186,"vw":37.233815},{"c":37.39,"h":37.43,"l":37.27,"n":4007,"o":37.29,"t":"2026-09-25T19:45:00Z","v":321126,"vw":37.369567},{"c":37.41,"h":37.41,"l":37.41,"n":53,"o":37.41,"t":"2026-09-25T20:00:00Z","v":483190,"vw":37.41},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-09-28T09:15:00Z","v":268,"vw":37.36},{"c":37.555,"h":37.595,"l":37.3,"n":428,"o":37.55,"t":"2026-09-28T13:30:00Z","v":32714,"vw":37.508761},{"c":37.42,"h":37.605,"l":37.38,"n":633,"o":37.56,"t":"2026-09-28T13:45:00Z","v":39656,"vw":37.511888},{"c":37.43,"h":37.47,"l":37.33,"n":735,"o":37.41,"t":"2026-09-28T14:00:00Z","v":43345,"vw":37.403487},{"c":37.325,"h":37.4,"l":37.26,"n":634,"o":37.4,"t":"2026-09-28T14:15:00Z","v":28123,"vw":37.317865},{"c":37.335,"h":37.37,"l":37.272,"n":565,"o":37.31,"t":"2026-09-28T14:30:00Z","v":25370,"vw":37.315628},{"c":37.28,"h":37.39,"l":37.27,"n":913,"o":37.33,"t":"2026-09-28T14:45:00Z","v":40373,"vw":37.32817},{"c":37.15,"h":37.29,"l":37.15,"n":576,"o":37.29,"t":"2026-09-28T15:00:00Z","v":25367,"vw":37.205989},{"c":37.08,"h":37.1665,"l":37.05,"n":727,"o":37.1665,"t":"2026-09-28T15:15:00Z","v":28364,"vw":37.107551},{"c":37.11,"h":37.15,"l":37.07,"n":667,"o":37.1,"t":"2026-09-28T15:30:00Z","v":30629,"vw":37.117682},{"c":37.08,"h":37.13,"l":37.08,"n":582,"o":37.11,"t":"2026-09-28T15:45:00Z","v":23217,"vw":37.09653},{"c":37.08,"h":37.17,"l":37.07,"n":636,"o":37.1,"t":"2026-09-28T16:00:00Z","v":36409,"vw":37.116275},{"c":37.16,"h":37.2,"l":37.075,"n":861,"o":37.08,"t":"2026-09-28T16:15:00Z","v":37843,"vw":37.122084},{"c":37.19,"h":37.19,"l":37.13,"n":572,"o":37.13,"t":"2026-09-28T16:30:00Z","v":23545,"vw":37.16121},{"c":37.225,"h":37.235,"l":37.185,"n":885,"o":37.2,"t":"2026-09-28T16:45:00Z","v":47158,"vw":37.210351},{"c":37.19,"h":37.27,"l":37.18,"n":922,"o":37.225,"t":"2026-09-28T17:00:00Z","v":42704,"vw":37.22001},{"c":37.23,"h":37.24,"l":37.15,"n":661,"o":37.19,"t":"2026-09-28T17:15:00Z","v":29180,"vw":37.198156},{"c":37.23,"h":37.235,"l":37.14,"n":1081,"o":37.22,"t":"2026-09-28T17:30:00Z","v":60404,"vw":37.193045},{"c":37.27,"h":37.28,"l":37.225,"n":785,"o":37.23,"t":"2026-09-28T17:45:00Z","v":37129,"vw":37.246794},{"c":37.3,"h":37.31,"l":37.27,"n":693,"o":37.27,"t":"2026-09-28T18:00:00Z","v":32574,"vw":37.291328},{"c":37.29,"h":37.32,"l":37.235,"n":697,"o":37.3,"t":"2026-09-28T18:15:00Z","v":36987,"vw":37.293671},{"c":37.23,"h":37.31,"l":37.23,"n":868,"o":37.29,"t":"2026-09-28T18:30:00Z","v":38336,"vw":37.269443},{"c":37.18,"h":37.23,"l":37.155,"n":936,"o":37.2299,"t":"2026-09-28T18:45:00Z","v":51444,"vw":37.196397},{"c":37.16,"h":37.175,"l":37.13,"n":924,"o":37.17,"t":"2026-09-28T19:00:00Z","v":43772,"vw":37.152479},{"c":37.465,"h":37.47,"l":37.16,"n":1231,"o":37.16,"t":"2026-09-28T19:15:00Z","v":68900,"vw":37.348509},{"c":37.58,"h":37.595,"l":37.44,"n":1915,"o":37.46,"t":"2026-09-28T19:30:00Z","v":155784,"vw":37.540125},{"c":37.41,"h":37.605,"l":37.36,"n":5516,"o":37.59,"t":"2026-09-28T19:45:00Z","v":521781,"vw":37.486431},{"c":37.42,"h":37.42,"l":37.42,"n":59,"o":37.42,"t":"2026-09-28T20:00:00Z","v":437071,"vw":37.42},{"c":37.16,"h":37.16,"l":37.16,"n":5,"o":37.16,"t":"2026-09-29T13:15:00Z","v":230,"vw":37.16},{"c":37.445,"h":37.5,"l":37.14,"n":624,"o":37.27,"t":"2026-09-29T13:30:00Z","v":56588,"vw":37.291041},{"c":37.31,"h":37.485,"l":37.26,"n":578,"o":37.445,"t":"2026-09-29T13:45:00Z","v":31638,"vw":37.347922},{"c":37.35,"h":37.38,"l":37.19,"n":687,"o":37.32,"t":"2026-09-29T14:00:00Z","v":36785,"vw":37.259428},{"c":37.435,"h":37.47,"l":37.31,"n":710,"o":37.37,"t":"2026-09-29T14:15:00Z","v":36368,"vw":37.39423},{"c":37.37,"h":37.45,"l":37.35,"n":865,"o":37.435,"t":"2026-09-29T14:30:00Z","v":46915,"vw":37.386401},{"c":37.295,"h":37.385,"l":37.295,"n":923,"o":37.385,"t":"2026-09-29T14:45:00Z","v":53277,"vw":37.357169},{"c":37.305,"h":37.33,"l":37.235,"n":700,"o":37.285,"t":"2026-09-29T15:00:00Z","v":47502,"vw":37.288626},{"c":37.23,"h":37.31,"l":37.2,"n":840,"o":37.3,"t":"2026-09-29T15:15:00Z","v":66820,"vw":37.23818},{"c":37.1008,"h":37.24,"l":37.09,"n":825,"o":37.23,"t":"2026-09-29T15:30:00Z","v":34184,"vw":37.19364},{"c":37.08,"h":37.19,"l":37.065,"n":1071,"o":37.1,"t":"2026-09-29T15:45:00Z","v":67779,"vw":37.137021},{"c":37.135,"h":37.14,"l":37.08,"n":619,"o":37.09,"t":"2026-09-29T16:00:00Z","v":25662,"vw":37.110276},{"c":37.06,"h":37.15,"l":37.05,"n":633,"o":37.135,"t":"2026-09-29T16:15:00Z","v":32231,"vw":37.090147},{"c":36.94,"h":37.08,"l":36.94,"n":719,"o":37.07,"t":"2026-09-29T16:30:00Z","v":38510,"vw":36.995845},{"c":37.02,"h":37.03,"l":36.92,"n":678,"o":36.94,"t":"2026-09-29T16:45:00Z","v":34424,"vw":36.963938},{"c":36.98,"h":37.045,"l":36.96,"n":645,"o":37.01,"t":"2026-09-29T17:00:00Z","v":45501,"vw":37.015882},{"c":37.02,"h":37.02,"l":36.96,"n":769,"o":36.96,"t":"2026-09-29T17:15:00Z","v":38283,"vw":36.992333},{"c":37,"h":37.03,"l":36.98,"n":866,"o":37.03,"t":"2026-09-29T17:30:00Z","v":44632,"vw":37.004927},{"c":36.985,"h":37.02,"l":36.9501,"n":785,"o":37.01,"t":"2026-09-29T17:45:00Z","v":38706,"vw":36.986622},{"c":36.97,"h":37.02,"l":36.945,"n":991,"o":36.985,"t":"2026-09-29T18:00:00Z","v":63572,"vw":36.991926},{"c":37.03,"h":37.035,"l":36.95,"n":815,"o":36.96,"t":"2026-09-29T18:15:00Z","v":38830,"vw":36.987865},{"c":37.025,"h":37.05,"l":36.91,"n":1140,"o":37.03,"t":"2026-09-29T18:30:00Z","v":55766,"vw":36.973377},{"c":37.0925,"h":37.12,"l":37.005,"n":1292,"o":37.025,"t":"2026-09-29T18:45:00Z","v":93688,"vw":37.06616},{"c":37.085,"h":37.13,"l":37.03,"n":1199,"o":37.08,"t":"2026-09-29T19:00:00Z","v":85663,"vw":37.078425},{"c":37.13,"h":37.165,"l":37.065,"n":1119,"o":37.085,"t":"2026-09-29T19:15:00Z","v":76443,"vw":37.107194},{"c":37.21,"h":37.21,"l":37.125,"n":1346,"o":37.13,"t":"2026-09-29T19:30:00Z","v":95823,"vw":37.174362},{"c":37.205,"h":37.27,"l":37.15,"n":3757,"o":37.215,"t":"2026-09-29T19:45:00Z","v":267917,"vw":37.20578},{"c":37.2,"h":37.2,"l":37.2,"n":30,"o":37.2,"t":"2026-09-29T20:00:00Z","v":522620,"vw":37.2},{"c":36.9,"h":36.9,"l":36.9,"n":4,"o":36.9,"t":"2026-09-30T08:00:00Z","v":108,"vw":36.9},{"c":36.92,"h":36.92,"l":36.92,"n":1,"o":36.92,"t":"2026-09-30T11:00:00Z","v":100,"vw":36.92},{"c":36.84,"h":36.84,"l":36.84,"n":3,"o":36.84,"t":"2026-09-30T12:45:00Z","v":231,"vw":36.84},{"c":36.85,"h":36.85,"l":36.85,"n":2,"o":36.85,"t":"2026-09-30T13:00:00Z","v":201,"vw":36.85},{"c":36.665,"h":36.9505,"l":36.665,"n":576,"o":36.9,"t":"2026-09-30T13:30:00Z","v":44072,"vw":36.84396},{"c":36.72,"h":36.855,"l":36.665,"n":388,"o":36.68,"t":"2026-09-30T13:45:00Z","v":23023,"vw":36.761496},{"c":36.64,"h":36.72,"l":36.57,"n":531,"o":36.72,"t":"2026-09-30T14:00:00Z","v":44258,"vw":36.65903},{"c":36.74,"h":36.78,"l":36.64,"n":649,"o":36.64,"t":"2026-09-30T14:15:00Z","v":36557,"vw":36.725119},{"c":36.77,"h":36.8,"l":36.7,"n":568,"o":36.74,"t":"2026-09-30T14:30:00Z","v":22024,"vw":36.763757},{"c":36.84,"h":36.89,"l":36.77,"n":614,"o":36.77,"t":"2026-09-30T14:45:00Z","v":30858,"vw":36.838043},{"c":36.86,"h":36.9,"l":36.73,"n":1013,"o":36.85,"t":"2026-09-30T15:00:00Z","v":56452,"vw":36.813729},{"c":36.85,"h":36.8699,"l":36.79,"n":578,"o":36.86,"t":"2026-09-30T15:15:00Z","v":24148,"vw":36.825087},{"c":36.78,"h":36.865,"l":36.76,"n":926,"o":36.85,"t":"2026-09-30T15:30:00Z","v":63569,"vw":36.811099},{"c":36.76,"h":36.8,"l":36.74,"n":679,"o":36.78,"t":"2026-09-30T15:45:00Z","v":39716,"vw":36.769761},{"c":36.8,"h":36.81,"l":36.7431,"n":657,"o":36.76,"t":"2026-09-30T16:00:00Z","v":26993,"vw":36.77297},{"c":36.755,"h":36.81,"l":36.73,"n":612,"o":36.795,"t":"2026-09-30T16:15:00Z","v":26420,"vw":36.768896},{"c":36.77,"h":36.78,"l":36.735,"n":653,"o":36.755,"t":"2026-09-30T16:30:00Z","v":24033,"vw":36.75524},{"c":36.8,"h":36.84,"l":36.745,"n":585,"o":36.76,"t":"2026-09-30T16:45:00Z","v":21712,"vw":36.792967},{"c":36.8,"h":36.835,"l":36.785,"n":693,"o":36.795,"t":"2026-09-30T17:00:00Z","v":29136,"vw":36.808784},{"c":36.83,"h":36.83,"l":36.76,"n":634,"o":36.79,"t":"2026-09-30T17:15:00Z","v":24739,"vw":36.799907},{"c":36.68,"h":36.82,"l":36.675,"n":789,"o":36.815,"t":"2026-09-30T17:30:00Z","v":38974,"vw":36.733461},{"c":36.685,"h":36.77,"l":36.65,"n":1533,"o":36.685,"t":"2026-09-30T17:45:00Z","v":108497,"vw":36.685716},{"c":36.8,"h":36.86,"l":36.7,"n":971,"o":36.7,"t":"2026-09-30T18:00:00Z","v":52102,"vw":36.787273},{"c":36.75,"h":36.83,"l":36.7444,"n":768,"o":36.81,"t":"2026-09-30T18:15:00Z","v":38721,"vw":36.78338},{"c":36.7,"h":36.765,"l":36.685,"n":1292,"o":36.76,"t":"2026-09-30T18:30:00Z","v":99097,"vw":36.726562},{"c":36.75,"h":36.75,"l":36.63,"n":713,"o":36.7,"t":"2026-09-30T18:45:00Z","v":35125,"vw":36.686185},{"c":36.775,"h":36.7999,"l":36.71,"n":921,"o":36.745,"t":"2026-09-30T19:00:00Z","v":45056,"vw":36.76351},{"c":36.805,"h":36.805,"l":36.73,"n":1102,"o":36.775,"t":"2026-09-30T19:15:00Z","v":77779,"vw":36.755149},{"c":36.73,"h":36.81,"l":36.705,"n":1476,"o":36.79,"t":"2026-09-30T19:30:00Z","v":90310,"vw":36.772839},{"c":36.58,"h":36.78,"l":36.58,"n":4605,"o":36.74,"t":"2026-09-30T19:45:00Z","v":327002,"vw":36.653256},{"c":36.58,"h":36.58,"l":36.58,"n":38,"o":36.58,"t":"2026-09-30T20:00:00Z","v":905494,"vw":36.58},{"c":36.7,"h":36.75,"l":36.7,"n":2,"o":36.75,"t":"2026-10-01T12:30:00Z","v":250,"vw":36.725},{"c":36.2051,"h":36.43,"l":36.12,"n":742,"o":36.43,"t":"2026-10-01T13:30:00Z","v":60387,"vw":36.371442},{"c":36.25,"h":36.285,"l":36.11,"n":619,"o":36.19,"t":"2026-10-01T13:45:00Z","v":31649,"vw":36.184244},{"c":36.32,"h":36.475,"l":36.21,"n":793,"o":36.275,"t":"2026-10-01T14:00:00Z","v":34729,"vw":36.363262},{"c":36.11,"h":36.38,"l":36.1,"n":851,"o":36.35,"t":"2026-10-01T14:15:00Z","v":34866,"vw":36.229659},{"c":36.27,"h":36.275,"l":36,"n":1065,"o":36.1,"t":"2026-10-01T14:30:00Z","v":53086,"vw":36.115448},{"c":36.295,"h":36.33,"l":36.23,"n":879,"o":36.28,"t":"2026-10-01T14:45:00Z","v":39792,"vw":36.288924},{"c":36.28,"h":36.37,"l":36.23,"n":1076,"o":36.31,"t":"2026-10-01T15:00:00Z","v":49743,"vw":36.306949},{"c":36.3,"h":36.36,"l":36.25,"n":863,"o":36.28,"t":"2026-10-01T15:15:00Z","v":38195,"vw":36.303196},{"c":36.3,"h":36.36,"l":36.23,"n":986,"o":36.26,"t":"2026-10-01T15:30:00Z","v":40091,"vw":36.300775},{"c":36.31,"h":36.36,"l":36.26,"n":813,"o":36.3011,"t":"2026-10-01T15:45:00Z","v":34481,"vw":36.307597},{"c":36.24,"h":36.3,"l":36.205,"n":1416,"o":36.29,"t":"2026-10-01T16:00:00Z","v":68492,"vw":36.246258},{"c":36.19,"h":36.26,"l":36.16,"n":893,"o":36.17,"t":"2026-10-01T16:15:00Z","v":33275,"vw":36.207977},{"c":36.19,"h":36.23,"l":36.16,"n":957,"o":36.19,"t":"2026-10-01T16:30:00Z","v":35236,"vw":36.195594},{"c":36.24,"h":36.26,"l":36.195,"n":888,"o":36.2,"t":"2026-10-01T16:45:00Z","v":34183,"vw":36.225262},{"c":36.33,"h":36.39,"l":36.23,"n":977,"o":36.24,"t":"2026-10-01T17:00:00Z","v":48041,"vw":36.319535},{"c":36.31,"h":36.38,"l":36.3,"n":970,"o":36.34,"t":"2026-10-01T17:15:00Z","v":44899,"vw":36.339496},{"c":36.265,"h":36.36,"l":36.24,"n":1029,"o":36.31,"t":"2026-10-01T17:30:00Z","v":47628,"vw":36.297304},{"c":36.25,"h":36.315,"l":36.22,"n":973,"o":36.265,"t":"2026-10-01T17:45:00Z","v":38359,"vw":36.249176},{"c":36.2,"h":36.27,"l":36.19,"n":729,"o":36.24,"t":"2026-10-01T18:00:00Z","v":30142,"vw":36.229046},{"c":36.24,"h":36.255,"l":36.12,"n":1116,"o":36.21,"t":"2026-10-01T18:15:00Z","v":51952,"vw":36.192728},{"c":36.18,"h":36.26,"l":36.15,"n":874,"o":36.25,"t":"2026-10-01T18:30:00Z","v":38043,"vw":36.194918},{"c":36.11,"h":36.17,"l":36.085,"n":879,"o":36.17,"t":"2026-10-01T18:45:00Z","v":36093,"vw":36.125347},{"c":36.005,"h":36.14,"l":35.995,"n":1323,"o":36.11,"t":"2026-10-01T19:00:00Z","v":69467,"vw":36.067003},{"c":36.095,"h":36.095,"l":36.01,"n":1270,"o":36.02,"t":"2026-10-01T19:15:00Z","v":73647,"vw":36.046753},{"c":35.97,"h":36.09,"l":35.9508,"n":1533,"o":36.09,"t":"2026-10-01T19:30:00Z","v":108280,"vw":36.002507},{"c":35.915,"h":36.035,"l":35.86,"n":4960,"o":35.975,"t":"2026-10-01T19:45:00Z","v":426899,"vw":35.938433},{"c":35.91,"h":35.91,"l":35.91,"n":39,"o":35.91,"t":"2026-10-01T20:00:00Z","v":453170,"vw":35.91},{"c":36.05,"h":36.05,"l":36.05,"n":3,"o":36.05,"t":"2026-10-01T23:45:00Z","v":313,"vw":36.05},{"c":36.35,"h":36.4,"l":36.3,"n":9,"o":36.3,"t":"2026-10-02T08:45:00Z","v":1001,"vw":36.357173},{"c":36.29,"h":36.29,"l":36.29,"n":1,"o":36.29,"t":"2026-10-02T09:00:00Z","v":280,"vw":36.29},{"c":36.2275,"h":36.2275,"l":36.2275,"n":1,"o":36.2275,"t":"2026-10-02T10:30:00Z","v":100,"vw":36.2275},{"c":36.54,"h":36.54,"l":36.3,"n":6,"o":36.3,"t":"2026-10-02T13:15:00Z","v":525,"vw":36.436},{"c":36.38,"h":36.48,"l":35.92,"n":6332,"o":36.25,"t":"2026-10-02T13:30:00Z","v":1492684,"vw":36.257221},{"c":36.085,"h":36.51,"l":36.08,"n":1646,"o":36.38,"t":"2026-10-02T13:45:00Z","v":121062,"vw":36.312842},{"c":36.08,"h":36.25,"l":35.97,"n":1524,"o":36.095,"t":"2026-10-02T14:00:00Z","v":158191,"vw":36.146217},{"c":36.28,"h":36.29,"l":35.98,"n":1250,"o":36.08,"t":"2026-10-02T14:15:00Z","v":283265,"vw":36.112601},{"c":36.41,"h":36.46,"l":36.23,"n":1030,"o":36.27,"t":"2026-10-02T14:30:00Z","v":63762,"vw":36.32181},{"c":36.32,"h":36.45,"l":36.3,"n":1387,"o":36.39,"t":"2026-10-02T14:45:00Z","v":74027,"vw":36.361941},{"c":36.215,"h":36.33,"l":36.155,"n":992,"o":36.325,"t":"2026-10-02T15:00:00Z","v":59419,"vw":36.222225},{"c":36.13,"h":36.3,"l":36.11,"n":1622,"o":36.22,"t":"2026-10-02T15:15:00Z","v":165607,"vw":36.199517},{"c":36.055,"h":36.23,"l":36.055,"n":1953,"o":36.13,"t":"2026-10-02T15:30:00Z","v":186762,"vw":36.146952},{"c":36.015,"h":36.12,"l":36.005,"n":1999,"o":36.07,"t":"2026-10-02T15:45:00Z","v":158746,"vw":36.057016},{"c":36.12,"h":36.12,"l":35.98,"n":1502,"o":36.02,"t":"2026-10-02T16:00:00Z","v":100876,"vw":36.033303},{"c":36.08,"h":36.18,"l":36.08,"n":966,"o":36.11,"t":"2026-10-02T16:15:00Z","v":44798,"vw":36.135089},{"c":36.17,"h":36.1764,"l":36.08,"n":849,"o":36.09,"t":"2026-10-02T16:30:00Z","v":36456,"vw":36.125841},{"c":36.19,"h":36.205,"l":36.14,"n":683,"o":36.175,"t":"2026-10-02T16:45:00Z","v":30853,"vw":36.172078},{"c":36.305,"h":36.35,"l":36.13,"n":1385,"o":36.19,"t":"2026-10-02T17:00:00Z","v":188659,"vw":36.290289},{"c":36.3,"h":36.38,"l":36.28,"n":2207,"o":36.31,"t":"2026-10-02T17:15:00Z","v":175235,"vw":36.349438},{"c":36.43,"h":36.45,"l":36.3,"n":1327,"o":36.31,"t":"2026-10-02T17:30:00Z","v":87080,"vw":36.381872},{"c":36.445,"h":36.48,"l":36.39,"n":1097,"o":36.43,"t":"2026-10-02T17:45:00Z","v":67450,"vw":36.424745},{"c":36.37,"h":36.455,"l":36.34,"n":1897,"o":36.44,"t":"2026-10-02T18:00:00Z","v":215959,"vw":36.410516},{"c":36.34,"h":36.41,"l":36.28,"n":1223,"o":36.36,"t":"2026-10-02T18:15:00Z","v":83255,"vw":36.335288},{"c":36.315,"h":36.35,"l":36.29,"n":1143,"o":36.345,"t":"2026-10-02T18:30:00Z","v":68069,"vw":36.317334},{"c":36.25,"h":36.34,"l":36.225,"n":1317,"o":36.31,"t":"2026-10-02T18:45:00Z","v":90346,"vw":36.294081},{"c":36.265,"h":36.275,"l":36.2,"n":1269,"o":36.25,"t":"2026-10-02T19:00:00Z","v":88781,"vw":36.246857},{"c":36.265,"h":36.37,"l":36.24,"n":1678,"o":36.27,"t":"2026-10-02T19:15:00Z","v":109754,"vw":36.313048},{"c":36.12,"h":36.26,"l":36.105,"n":2004,"o":36.26,"t":"2026-10-02T19:30:00Z","v":162531,"vw":36.176695},{"c":36.27,"h":36.3,"l":36.105,"n":6009,"o":36.125,"t":"2026-10-02T19:45:00Z","v":528704,"vw":36.214646},{"c":36.3,"h":36.3,"l":35.89,"n":72,"o":35.89,"t":"2026-10-02T20:00:00Z","v":825617,"vw":36.29969},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-02T21:45:00Z","v":5448,"vw":36.4},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-02T22:30:00Z","v":155,"vw":36.45},{"c":36.0793,"h":36.3,"l":36.0793,"n":2,"o":36.3,"t":"2026-10-05T13:00:00Z","v":57825,"vw":36.299618},{"c":36.38,"h":36.51,"l":36.225,"n":549,"o":36.51,"t":"2026-10-05T13:30:00Z","v":95569,"vw":36.348894},{"c":36.33,"h":36.46,"l":36.29,"n":890,"o":36.4,"t":"2026-10-05T13:45:00Z","v":48663,"vw":36.395358},{"c":36.42,"h":36.44,"l":36.15,"n":1083,"o":36.295,"t":"2026-10-05T14:00:00Z","v":64552,"vw":36.280012},{"c":36.52,"h":36.55,"l":36.39,"n":1032,"o":36.44,"t":"2026-10-05T14:15:00Z","v":51341,"vw":36.492434},{"c":36.675,"h":36.68,"l":36.48,"n":1295,"o":36.525,"t":"2026-10-05T14:30:00Z","v":95339,"vw":36.608617},{"c":36.63,"h":36.705,"l":36.6,"n":1361,"o":36.675,"t":"2026-10-05T14:45:00Z","v":77465,"vw":36.6579},{"c":36.43,"h":36.6397,"l":36.425,"n":1334,"o":36.63,"t":"2026-10-05T15:00:00Z","v":66066,"vw":36.539509},{"c":36.45,"h":36.505,"l":36.34,"n":1090,"o":36.43,"t":"2026-10-05T15:15:00Z","v":58207,"vw":36.43317},{"c":36.645,"h":36.65,"l":36.44,"n":868,"o":36.48,"t":"2026-10-05T15:30:00Z","v":53077,"vw":36.548441},{"c":36.59,"h":36.64,"l":36.53,"n":1111,"o":36.64,"t":"2026-10-05T15:45:00Z","v":77102,"vw":36.605082},{"c":36.55,"h":36.575,"l":36.415,"n":1069,"o":36.575,"t":"2026-10-05T16:00:00Z","v":63166,"vw":36.495248},{"c":36.6201,"h":36.65,"l":36.53,"n":703,"o":36.54,"t":"2026-10-05T16:15:00Z","v":49286,"vw":36.574767},{"c":36.7,"h":36.72,"l":36.59,"n":841,"o":36.63,"t":"2026-10-05T16:30:00Z","v":40086,"vw":36.639166},{"c":36.59,"h":36.7,"l":36.56,"n":964,"o":36.7,"t":"2026-10-05T16:45:00Z","v":50582,"vw":36.611208},{"c":36.565,"h":36.62,"l":36.53,"n":983,"o":36.58,"t":"2026-10-05T17:00:00Z","v":46142,"vw":36.575295},{"c":36.52,"h":36.6,"l":36.51,"n":818,"o":36.56,"t":"2026-10-05T17:15:00Z","v":41041,"vw":36.556865},{"c":36.465,"h":36.525,"l":36.415,"n":995,"o":36.525,"t":"2026-10-05T17:30:00Z","v":59921,"vw":36.459903},{"c":36.345,"h":36.475,"l":36.32,"n":1492,"o":36.47,"t":"2026-10-05T17:45:00Z","v":87876,"vw":36.40196},{"c":36.3,"h":36.395,"l":36.29,"n":969,"o":36.34,"t":"2026-10-05T18:00:00Z","v":60359,"vw":36.3407},{"c":36.325,"h":36.355,"l":36.27,"n":914,"o":36.28,"t":"2026-10-05T18:15:00Z","v":44207,"vw":36.308501},{"c":36.255,"h":36.345,"l":36.25,"n":912,"o":36.32,"t":"2026-10-05T18:30:00Z","v":51678,"vw":36.287121},{"c":36.285,"h":36.31,"l":36.2,"n":1404,"o":36.255,"t":"2026-10-05T18:45:00Z","v":79225,"vw":36.258974},{"c":36.55,"h":36.56,"l":36.27,"n":1442,"o":36.29,"t":"2026-10-05T19:00:00Z","v":126623,"vw":36.405785},{"c":36.525,"h":36.585,"l":36.5,"n":1764,"o":36.55,"t":"2026-10-05T19:15:00Z","v":111358,"vw":36.540338},{"c":36.5,"h":36.585,"l":36.445,"n":2377,"o":36.525,"t":"2026-10-05T19:30:00Z","v":197423,"vw":36.534993},{"c":36.23,"h":36.59,"l":36.21,"n":8268,"o":36.5,"t":"2026-10-05T19:45:00Z","v":736047,"vw":36.339107},{"c":36.2,"h":36.2,"l":36.2,"n":60,"o":36.2,"t":"2026-10-05T20:00:00Z","v":977295,"vw":36.2},{"c":36.5,"h":36.5,"l":36.5,"n":1,"o":36.5,"t":"2026-10-06T11:00:00Z","v":140,"vw":36.5},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-10-06T11:30:00Z","v":375,"vw":36.4},{"c":36.2,"h":36.2,"l":36.2,"n":5,"o":36.2,"t":"2026-10-06T13:00:00Z","v":156,"vw":36.2},{"c":36.39,"h":36.39,"l":36.39,"n":6,"o":36.39,"t":"2026-10-06T13:15:00Z","v":369,"vw":36.39},{"c":36.2,"h":36.4948,"l":36.12,"n":1327,"o":36.3,"t":"2026-10-06T13:30:00Z","v":198246,"vw":36.268341},{"c":36.44,"h":36.455,"l":36.13,"n":1257,"o":36.19,"t":"2026-10-06T13:45:00Z","v":123188,"vw":36.251882},{"c":36.325,"h":36.455,"l":36.315,"n":745,"o":36.455,"t":"2026-10-06T14:00:00Z","v":40182,"vw":36.359819},{"c":36.28,"h":36.38,"l":36.23,"n":922,"o":36.33,"t":"2026-10-06T14:15:00Z","v":49617,"vw":36.312061},{"c":36.44,"h":36.44,"l":36.2,"n":1675,"o":36.28,"t":"2026-10-06T14:30:00Z","v":91279,"vw":36.339537},{"c":36.59,"h":36.5948,"l":36.44,"n":889,"o":36.45,"t":"2026-10-06T14:45:00Z","v":31863,"vw":36.54933},{"c":36.53,"h":36.615,"l":36.51,"n":1039,"o":36.595,"t":"2026-10-06T15:00:00Z","v":52172,"vw":36.551329},{"c":36.56,"h":36.5699,"l":36.485,"n":880,"o":36.49,"t":"2026-10-06T15:15:00Z","v":49902,"vw":36.521981},{"c":36.425,"h":36.55,"l":36.36,"n":597,"o":36.55,"t":"2026-10-06T15:30:00Z","v":24535,"vw":36.449694},{"c":36.425,"h":36.5,"l":36.425,"n":838,"o":36.43,"t":"2026-10-06T15:45:00Z","v":42322,"vw":36.469869},{"c":36.515,"h":36.57,"l":36.42,"n":1048,"o":36.42,"t":"2026-10-06T16:00:00Z","v":55486,"vw":36.504785},{"c":36.48,"h":36.535,"l":36.4625,"n":1400,"o":36.515,"t":"2026-10-06T16:15:00Z","v":92913,"vw":36.501107},{"c":36.515,"h":36.555,"l":36.475,"n":949,"o":36.48,"t":"2026-10-06T16:30:00Z","v":60651,"vw":36.521184},{"c":36.51,"h":36.555,"l":36.4525,"n":1742,"o":36.515,"t":"2026-10-06T16:45:00Z","v":154768,"vw":36.514274},{"c":36.5,"h":36.585,"l":36.44,"n":1288,"o":36.515,"t":"2026-10-06T17:00:00Z","v":104690,"vw":36.522681},{"c":36.38,"h":36.535,"l":36.36,"n":1348,"o":36.505,"t":"2026-10-06T17:15:00Z","v":112277,"vw":36.476384},{"c":36.32,"h":36.37,"l":36.29,"n":1207,"o":36.37,"t":"2026-10-06T17:30:00Z","v":87563,"vw":36.338497},{"c":36.345,"h":36.37,"l":36.27,"n":1694,"o":36.31,"t":"2026-10-06T17:45:00Z","v":124664,"vw":36.309714},{"c":36.23,"h":36.37,"l":36.23,"n":765,"o":36.345,"t":"2026-10-06T18:00:00Z","v":33478,"vw":36.305106},{"c":36.315,"h":36.32,"l":36.15,"n":1202,"o":36.23,"t":"2026-10-06T18:15:00Z","v":67069,"vw":36.251743},{"c":36.225,"h":36.36,"l":36.185,"n":1283,"o":36.315,"t":"2026-10-06T18:30:00Z","v":101365,"vw":36.282177},{"c":36.31,"h":36.36,"l":36.2117,"n":1218,"o":36.22,"t":"2026-10-06T18:45:00Z","v":119521,"vw":36.273645},{"c":36.38,"h":36.4,"l":36.275,"n":2275,"o":36.315,"t":"2026-10-06T19:00:00Z","v":240974,"vw":36.348014},{"c":36.455,"h":36.47,"l":36.335,"n":2519,"o":36.37,"t":"2026-10-06T19:15:00Z","v":278375,"vw":36.389726},{"c":36.5,"h":36.58,"l":36.44,"n":2897,"o":36.455,"t":"2026-10-06T19:30:00Z","v":320414,"vw":36.519065},{"c":36.55,"h":36.6,"l":36.42,"n":9239,"o":36.51,"t":"2026-10-06T19:45:00Z","v":1082790,"vw":36.540377},{"c":36.55,"h":36.55,"l":36.55,"n":63,"o":36.55,"t":"2026-10-06T20:00:00Z","v":576458,"vw":36.55},{"c":36.55,"h":36.64,"l":36.45,"n":527,"o":36.59,"t":"2026-10-07T13:30:00Z","v":44052,"vw":36.573703},{"c":36.705,"h":36.74,"l":36.56,"n":956,"o":36.58,"t":"2026-10-07T13:45:00Z","v":57625,"vw":36.658729},{"c":36.41,"h":36.69,"l":36.37,"n":1053,"o":36.69,"t":"2026-10-07T14:00:00Z","v":54927,"vw":36.484308},{"c":36.24,"h":36.43,"l":36.22,"n":737,"o":36.43,"t":"2026-10-07T14:15:00Z","v":34790,"vw":36.270318},{"c":36.205,"h":36.26,"l":36.14,"n":864,"o":36.22,"t":"2026-10-07T14:30:00Z","v":39567,"vw":36.212477},{"c":36.2,"h":36.25,"l":36.18,"n":890,"o":36.195,"t":"2026-10-07T14:45:00Z","v":50066,"vw":36.223556},{"c":36.06,"h":36.21,"l":36.06,"n":804,"o":36.21,"t":"2026-10-07T15:00:00Z","v":35657,"vw":36.121919},{"c":36.025,"h":36.19,"l":35.995,"n":1145,"o":36.065,"t":"2026-10-07T15:15:00Z","v":68691,"vw":36.087958},{"c":36.015,"h":36.1,"l":35.99,"n":1023,"o":36.03,"t":"2026-10-07T15:30:00Z","v":61640,"vw":36.035743},{"c":36.07,"h":36.07,"l":35.96,"n":888,"o":36.01,"t":"2026-10-07T15:45:00Z","v":52260,"vw":36.005253},{"c":36.035,"h":36.07,"l":36.01,"n":750,"o":36.07,"t":"2026-10-07T16:00:00Z","v":32637,"vw":36.036079},{"c":36.16,"h":36.19,"l":36.02,"n":1182,"o":36.03,"t":"2026-10-07T16:15:00Z","v":87097,"vw":36.132842},{"c":36.11,"h":36.24,"l":36.11,"n":1080,"o":36.16,"t":"2026-10-07T16:30:00Z","v":88856,"vw":36.164028},{"c":36.11,"h":36.165,"l":36.05,"n":1243,"o":36.12,"t":"2026-10-07T16:45:00Z","v":150002,"vw":36.125109},{"c":36.115,"h":36.175,"l":36.105,"n":1219,"o":36.11,"t":"2026-10-07T17:00:00Z","v":103013,"vw":36.141771},{"c":36.05,"h":36.125,"l":36.015,"n":896,"o":36.12,"t":"2026-10-07T17:15:00Z","v":52491,"vw":36.076161},{"c":35.97,"h":36.08,"l":35.925,"n":1201,"o":36.045,"t":"2026-10-07T17:30:00Z","v":60443,"vw":35.996866},{"c":35.93,"h":36,"l":35.92,"n":882,"o":35.965,"t":"2026-10-07T17:45:00Z","v":46556,"vw":35.967304},{"c":35.88,"h":35.96,"l":35.865,"n":953,"o":35.925,"t":"2026-10-07T18:00:00Z","v":71741,"vw":35.925956},{"c":35.935,"h":35.935,"l":35.865,"n":1118,"o":35.89,"t":"2026-10-07T18:15:00Z","v":64499,"vw":35.885706},{"c":35.975,"h":35.9799,"l":35.925,"n":768,"o":35.93,"t":"2026-10-07T18:30:00Z","v":40230,"vw":35.957749},{"c":35.915,"h":35.975,"l":35.9,"n":841,"o":35.975,"t":"2026-10-07T18:45:00Z","v":33999,"vw":35.930837},{"c":36.03,"h":36.09,"l":35.905,"n":2452,"o":35.92,"t":"2026-10-07T19:00:00Z","v":347985,"vw":36.051337},{"c":36.04,"h":36.06,"l":35.97,"n":2319,"o":36.03,"t":"2026-10-07T19:15:00Z","v":339280,"vw":36.035384},{"c":36.115,"h":36.14,"l":35.985,"n":3146,"o":36.045,"t":"2026-10-07T19:30:00Z","v":427444,"vw":36.082169},{"c":35.84,"h":36.125,"l":35.82,"n":6952,"o":36.115,"t":"2026-10-07T19:45:00Z","v":837941,"vw":35.957025},{"c":35.82,"h":35.84,"l":35.82,"n":50,"o":35.84,"t":"2026-10-07T20:00:00Z","v":752955,"vw":35.820192},{"c":35.96,"h":35.96,"l":35.96,"n":1,"o":35.96,"t":"2026-10-07T23:30:00Z","v":199,"vw":35.96},{"c":35.82,"h":35.82,"l":35.82,"n":3,"o":35.82,"t":"2026-10-08T11:30:00Z","v":205,"vw":35.82},{"c":35.9,"h":35.9,"l":35.9,"n":2,"o":35.9,"t":"2026-10-08T12:30:00Z","v":495,"vw":35.9},{"c":35.9,"h":35.91,"l":35.9,"n":12,"o":35.9,"t":"2026-10-08T13:00:00Z","v":751,"vw":35.903044},{"c":35.71,"h":35.75,"l":35.71,"n":7,"o":35.75,"t":"2026-10-08T13:15:00Z","v":262,"vw":35.73},{"c":35.565,"h":35.645,"l":35.45,"n":938,"o":35.63,"t":"2026-10-08T13:30:00Z","v":97951,"vw":35.564049},{"c":35.5,"h":35.72,"l":35.49,"n":792,"o":35.57,"t":"2026-10-08T13:45:00Z","v":49566,"vw":35.62713},{"c":35.32,"h":35.49,"l":35.28,"n":969,"o":35.48,"t":"2026-10-08T14:00:00Z","v":75995,"vw":35.411321},{"c":35.36,"h":35.37,"l":35.29,"n":822,"o":35.2982,"t":"2026-10-08T14:15:00Z","v":48216,"vw":35.331451},{"c":35.375,"h":35.415,"l":35.345,"n":601,"o":35.36,"t":"2026-10-08T14:30:00Z","v":24197,"vw":35.378103},{"c":35.38,"h":35.405,"l":35.29,"n":932,"o":35.36,"t":"2026-10-08T14:45:00Z","v":65581,"vw":35.33463},{"c":35.45,"h":35.465,"l":35.36,"n":835,"o":35.36,"t":"2026-10-08T15:00:00Z","v":84767,"vw":35.392188},{"c":35.44,"h":35.51,"l":35.44,"n":835,"o":35.455,"t":"2026-10-08T15:15:00Z","v":46563,"vw":35.475234},{"c":35.47,"h":35.47,"l":35.39,"n":827,"o":35.425,"t":"2026-10-08T15:30:00Z","v":37694,"vw":35.427021},{"c":35.47,"h":35.485,"l":35.37,"n":909,"o":35.47,"t":"2026-10-08T15:45:00Z","v":43488,"vw":35.423397},{"c":35.545,"h":35.595,"l":35.42,"n":998,"o":35.48,"t":"2026-10-08T16:00:00Z","v":105793,"vw":35.460457},{"c":35.575,"h":35.63,"l":35.545,"n":942,"o":35.55,"t":"2026-10-08T16:15:00Z","v":61526,"vw":35.57922},{"c":35.59,"h":35.61,"l":35.565,"n":712,"o":35.58,"t":"2026-10-08T16:30:00Z","v":30377,"vw":35.591217},{"c":35.765,"h":35.81,"l":35.57,"n":1258,"o":35.58,"t":"2026-10-08T16:45:00Z","v":109052,"vw":35.694295},{"c":35.745,"h":35.815,"l":35.7,"n":1463,"o":35.765,"t":"2026-10-08T17:00:00Z","v":120408,"vw":35.762801},{"c":35.7851,"h":35.81,"l":35.7,"n":957,"o":35.74,"t":"2026-10-08T17:15:00Z","v":91030,"vw":35.758775},{"c":35.87,"h":35.87,"l":35.75,"n":1271,"o":35.785,"t":"2026-10-08T17:30:00Z","v":83812,"vw":35.803556},{"c":35.925,"h":35.97,"l":35.81,"n":1066,"o":35.86,"t":"2026-10-08T17:45:00Z","v":54571,"vw":35.867692},{"c":36.01,"h":36.05,"l":35.905,"n":1268,"o":35.93,"t":"2026-10-08T18:00:00Z","v":272083,"vw":35.95831},{"c":35.91,"h":36.03,"l":35.89,"n":795,"o":36.02,"t":"2026-10-08T18:15:00Z","v":48490,"vw":35.946226},{"c":35.88,"h":35.915,"l":35.87,"n":882,"o":35.89,"t":"2026-10-08T18:30:00Z","v":35123,"vw":35.893387},{"c":35.8,"h":35.92,"l":35.79,"n":976,"o":35.885,"t":"2026-10-08T18:45:00Z","v":52555,"vw":35.863287},{"c":35.88,"h":35.8986,"l":35.77,"n":1090,"o":35.8,"t":"2026-10-08T19:00:00Z","v":73101,"vw":35.821805},{"c":35.85,"h":35.94,"l":35.84,"n":1460,"o":35.88,"t":"2026-10-08T19:15:00Z","v":93428,"vw":35.89886},{"c":35.795,"h":35.86,"l":35.785,"n":1644,"o":35.86,"t":"2026-10-08T19:30:00Z","v":93928,"vw":35.81737},{"c":35.8,"h":35.875,"l":35.74,"n":5410,"o":35.8,"t":"2026-10-08T19:45:00Z","v":358317,"vw":35.795133},{"c":35.79,"h":35.79,"l":35.78,"n":47,"o":35.78,"t":"2026-10-08T20:00:00Z","v":586713,"vw":35.789983},{"c":35.79,"h":35.79,"l":35.79,"n":2,"o":35.79,"t":"2026-10-09T11:00:00Z","v":231,"vw":35.79},{"c":36.73,"h":36.73,"l":36.28,"n":6,"o":36.28,"t":"2026-10-09T11:30:00Z","v":1586,"vw":36.650543},{"c":36.24,"h":36.24,"l":36.24,"n":1,"o":36.24,"t":"2026-10-09T11:45:00Z","v":166,"vw":36.24},{"c":36.18,"h":36.23,"l":35.86,"n":558,"o":36.09,"t":"2026-10-09T13:30:00Z","v":32225,"vw":35.995988},{"c":36.17,"h":36.275,"l":36.1493,"n":540,"o":36.17,"t":"2026-10-09T13:45:00Z","v":32513,"vw":36.200123},{"c":36.205,"h":36.205,"l":36.11,"n":482,"o":36.15,"t":"2026-10-09T14:00:00Z","v":21626,"vw":36.152645},{"c":36.2,"h":36.25,"l":36.1,"n":509,"o":36.215,"t":"2026-10-09T14:15:00Z","v":16385,"vw":36.187091},{"c":36.1,"h":36.195,"l":36.05,"n":460,"o":36.195,"t":"2026-10-09T14:30:00Z","v":14952,"vw":36.102944},{"c":36.01,"h":36.155,"l":36.01,"n":522,"o":36.11,"t":"2026-10-09T14:45:00Z","v":35916,"vw":36.117012},{"c":35.985,"h":36.04,"l":35.94,"n":627,"o":36.01,"t":"2026-10-09T15:00:00Z","v":37352,"vw":35.999542},{"c":36.01,"h":36.01,"l":35.9355,"n":471,"o":35.985,"t":"2026-10-09T15:15:00Z","v":19854,"vw":35.967766},{"c":35.97,"h":35.97,"l":35.93,"n":596,"o":35.97,"t":"2026-10-09T15:30:00Z","v":23955,"vw":35.949599},{"c":35.94,"h":35.96,"l":35.905,"n":362,"o":35.96,"t":"2026-10-09T15:45:00Z","v":14082,"vw":35.925448},{"c":35.94,"h":35.955,"l":35.9,"n":312,"o":35.955,"t":"2026-10-09T16:00:00Z","v":13884,"vw":35.928329},{"c":35.97,"h":35.99,"l":35.94,"n":356,"o":35.94,"t":"2026-10-09T16:15:00Z","v":12007,"vw":35.964691},{"c":36.01,"h":36.015,"l":35.965,"n":346,"o":35.965,"t":"2026-10-09T16:30:00Z","v":12095,"vw":35.993974},{"c":36.04,"h":36.08,"l":35.98,"n":701,"o":36.02,"t":"2026-10-09T16:45:00Z","v":39796,"vw":36.018564},{"c":36.1,"h":36.14,"l":36.025,"n":510,"o":36.03,"t":"2026-10-09T17:00:00Z","v":26592,"vw":36.081709},{"c":36.05,"h":36.18,"l":36.04,"n":721,"o":36.08,"t":"2026-10-09T17:15:00Z","v":54486,"vw":36.12404},{"c":36.05,"h":36.08,"l":36.03,"n":445,"o":36.05,"t":"2026-10-09T17:30:00Z","v":19117,"vw":36.054759},{"c":36.02,"h":36.06,"l":36.02,"n":551,"o":36.03,"t":"2026-10-09T17:45:00Z","v":17919,"vw":36.037394},{"c":36.01,"h":36.08,"l":36.01,"n":618,"o":36.0235,"t":"2026-10-09T18:00:00Z","v":20912,"vw":36.043074},{"c":36.02,"h":36.055,"l":35.99,"n":572,"o":36.02,"t":"2026-10-09T18:15:00Z","v":26890,"vw":36.015537},{"c":36.04,"h":36.06,"l":36.015,"n":549,"o":36.0242,"t":"2026-10-09T18:30:00Z","v":23787,"vw":36.04158},{"c":36.139,"h":36.139,"l":36.03,"n":649,"o":36.03,"t":"2026-10-09T18:45:00Z","v":30323,"vw":36.073827},{"c":36.14,"h":36.16,"l":36.08,"n":920,"o":36.13,"t":"2026-10-09T19:00:00Z","v":43817,"vw":36.128524},{"c":36.09,"h":36.145,"l":36.065,"n":799,"o":36.13,"t":"2026-10-09T19:15:00Z","v":42659,"vw":36.101613},{"c":36.18,"h":36.21,"l":36.085,"n":1268,"o":36.095,"t":"2026-10-09T19:30:00Z","v":77258,"vw":36.156642},{"c":36.02,"h":36.185,"l":35.98,"n":3425,"o":36.17,"t":"2026-10-09T19:45:00Z","v":256033,"vw":36.038529},{"c":36.03,"h":36.03,"l":36.01,"n":46,"o":36.01,"t":"2026-10-09T20:00:00Z","v":312613,"vw":36.029436},{"c":36.135,"h":36.14,"l":35.94,"n":458,"o":36.1,"t":"2026-10-12T13:30:00Z","v":38035,"vw":36.070659},{"c":36.265,"h":36.275,"l":36.1,"n":677,"o":36.135,"t":"2026-10-12T13:45:00Z","v":63652,"vw":36.216435},{"c":36.365,"h":36.39,"l":36.15,"n":1717,"o":36.27,"t":"2026-10-12T14:00:00Z","v":123374,"vw":36.292247},{"c":36.42,"h":36.435,"l":36.345,"n":888,"o":36.36,"t":"2026-10-12T14:15:00Z","v":46513,"vw":36.389454},{"c":36.45,"h":36.51,"l":36.385,"n":965,"o":36.43,"t":"2026-10-12T14:30:00Z","v":66355,"vw":36.447139},{"c":36.54,"h":36.58,"l":36.425,"n":1053,"o":36.45,"t":"2026-10-12T14:45:00Z","v":64116,"vw":36.521644},{"c":36.5,"h":36.56,"l":36.5,"n":556,"o":36.53,"t":"2026-10-12T15:00:00Z","v":25207,"vw":36.528585},{"c":36.37,"h":36.49,"l":36.315,"n":671,"o":36.49,"t":"2026-10-12T15:15:00Z","v":39566,"vw":36.369427},{"c":36.51,"h":36.52,"l":36.375,"n":807,"o":36.375,"t":"2026-10-12T15:30:00Z","v":40093,"vw":36.468282},{"c":36.48,"h":36.55,"l":36.47,"n":470,"o":36.49,"t":"2026-10-12T15:45:00Z","v":32887,"vw":36.527066},{"c":36.525,"h":36.535,"l":36.49,"n":336,"o":36.49,"t":"2026-10-12T16:00:00Z","v":21086,"vw":36.52468},{"c":36.52,"h":36.55,"l":36.505,"n":429,"o":36.525,"t":"2026-10-12T16:15:00Z","v":23693,"vw":36.532434},{"c":36.485,"h":36.51,"l":36.485,"n":343,"o":36.51,"t":"2026-10-12T16:30:00Z","v":16545,"vw":36.495011},{"c":36.5,"h":36.525,"l":36.475,"n":520,"o":36.48,"t":"2026-10-12T16:45:00Z","v":21416,"vw":36.499727},{"c":36.545,"h":36.55,"l":36.495,"n":374,"o":36.5,"t":"2026-10-12T17:00:00Z","v":12976,"vw":36.517707},{"c":36.5,"h":36.55,"l":36.49,"n":610,"o":36.55,"t":"2026-10-12T17:15:00Z","v":21826,"vw":36.509619},{"c":36.565,"h":36.565,"l":36.495,"n":430,"o":36.495,"t":"2026-10-12T17:30:00Z","v":17043,"vw":36.521198},{"c":36.56,"h":36.59,"l":36.52,"n":511,"o":36.57,"t":"2026-10-12T17:45:00Z","v":31355,"vw":36.541637},{"c":36.565,"h":36.58,"l":36.51,"n":664,"o":36.55,"t":"2026-10-12T18:00:00Z","v":37816,"vw":36.541661},{"c":36.455,"h":36.555,"l":36.445,"n":408,"o":36.555,"t":"2026-10-12T18:15:00Z","v":16581,"vw":36.495533},{"c":36.5,"h":36.51,"l":36.46,"n":665,"o":36.46,"t":"2026-10-12T18:30:00Z","v":48722,"vw":36.475671},{"c":36.51,"h":36.53,"l":36.45,"n":733,"o":36.49,"t":"2026-10-12T18:45:00Z","v":46606,"vw":36.497819},{"c":36.6,"h":36.62,"l":36.505,"n":1531,"o":36.51,"t":"2026-10-12T19:00:00Z","v":83293,"vw":36.568576},{"c":36.6,"h":36.61,"l":36.565,"n":852,"o":36.595,"t":"2026-10-12T19:15:00Z","v":39175,"vw":36.592708},{"c":36.555,"h":36.615,"l":36.55,"n":1358,"o":36.6,"t":"2026-10-12T19:30:00Z","v":67100,"vw":36.593049},{"c":36.635,"h":36.66,"l":36.555,"n":4110,"o":36.56,"t":"2026-10-12T19:45:00Z","v":299016,"vw":36.606481},{"c":36.64,"h":36.64,"l":36.64,"n":53,"o":36.64,"t":"2026-10-12T20:00:00Z","v":384007,"vw":36.64},{"c":36.7,"h":36.7,"l":36.7,"n":1,"o":36.7,"t":"2026-10-12T22:30:00Z","v":2000,"vw":36.7},{"c":36.87,"h":36.87,"l":36.87,"n":1,"o":36.87,"t":"2026-10-13T11:45:00Z","v":101,"vw":36.87},{"c":36.98,"h":37,"l":36.98,"n":6,"o":36.98,"t":"2026-10-13T12:00:00Z","v":544,"vw":36.98893},{"c":36.68,"h":37.09,"l":36.655,"n":408,"o":37.06,"t":"2026-10-13T13:30:00Z","v":37553,"vw":36.951849},{"c":36.5,"h":36.69,"l":36.46,"n":372,"o":36.69,"t":"2026-10-13T13:45:00Z","v":18148,"vw":36.580416},{"c":36.62,"h":36.754,"l":36.44,"n":1064,"o":36.48,"t":"2026-10-13T14:00:00Z","v":57323,"vw":36.587777},{"c":36.585,"h":36.66,"l":36.55,"n":469,"o":36.62,"t":"2026-10-13T14:15:00Z","v":15820,"vw":36.59827},{"c":36.58,"h":36.6625,"l":36.535,"n":786,"o":36.595,"t":"2026-10-13T14:30:00Z","v":34531,"vw":36.594978},{"c":36.55,"h":36.63,"l":36.53,"n":557,"o":36.58,"t":"2026-10-13T14:45:00Z","v":21887,"vw":36.574255},{"c":36.58,"h":36.58,"l":36.515,"n":572,"o":36.54,"t":"2026-10-13T15:00:00Z","v":20014,"vw":36.553124},{"c":36.54,"h":36.64,"l":36.54,"n":861,"o":36.57,"t":"2026-10-13T15:15:00Z","v":39804,"vw":36.60259},{"c":36.525,"h":36.585,"l":36.52,"n":705,"o":36.52,"t":"2026-10-13T15:30:00Z","v":26938,"vw":36.53805},{"c":36.47,"h":36.54,"l":36.46,"n":737,"o":36.54,"t":"2026-10-13T15:45:00Z","v":35702,"vw":36.504648},{"c":36.48,"h":36.5,"l":36.43,"n":759,"o":36.47,"t":"2026-10-13T16:00:00Z","v":29232,"vw":36.469705},{"c":36.51,"h":36.51,"l":36.4682,"n":557,"o":36.48,"t":"2026-10-13T16:15:00Z","v":34916,"vw":36.483329},{"c":36.51,"h":36.555,"l":36.4801,"n":822,"o":36.52,"t":"2026-10-13T16:30:00Z","v":41680,"vw":36.523129},{"c":36.57,"h":36.57,"l":36.515,"n":492,"o":36.515,"t":"2026-10-13T16:45:00Z","v":13602,"vw":36.540174},{"c":36.57,"h":36.58,"l":36.525,"n":694,"o":36.56,"t":"2026-10-13T17:00:00Z","v":23427,"vw":36.550124},{"c":36.61,"h":36.65,"l":36.56,"n":639,"o":36.57,"t":"2026-10-13T17:15:00Z","v":25275,"vw":36.604866},{"c":36.6199,"h":36.65,"l":36.61,"n":741,"o":36.615,"t":"2026-10-13T17:30:00Z","v":31318,"vw":36.627226},{"c":36.585,"h":36.62,"l":36.56,"n":746,"o":36.62,"t":"2026-10-13T17:45:00Z","v":22289,"vw":36.594361},{"c":36.63,"h":36.635,"l":36.585,"n":718,"o":36.585,"t":"2026-10-13T18:00:00Z","v":27955,"vw":36.615081},{"c":36.61,"h":36.625,"l":36.585,"n":810,"o":36.625,"t":"2026-10-13T18:15:00Z","v":30795,"vw":36.600442},{"c":36.615,"h":36.63,"l":36.585,"n":657,"o":36.62,"t":"2026-10-13T18:30:00Z","v":19694,"vw":36.605158},{"c":36.58,"h":36.62,"l":36.57,"n":742,"o":36.62,"t":"2026-10-13T18:45:00Z","v":25958,"vw":36.593776},{"c":36.635,"h":36.645,"l":36.5758,"n":1043,"o":36.585,"t":"2026-10-13T19:00:00Z","v":43126,"vw":36.596475},{"c":36.66,"h":36.66,"l":36.56,"n":1150,"o":36.635,"t":"2026-10-13T19:15:00Z","v":47609,"vw":36.599158},{"c":36.575,"h":36.68,"l":36.575,"n":1357,"o":36.67,"t":"2026-10-13T19:30:00Z","v":58142,"vw":36.630543},{"c":36.56,"h":36.6,"l":36.515,"n":3612,"o":36.575,"t":"2026-10-13T19:45:00Z","v":235742,"vw":36.556838},{"c":36.56,"h":36.56,"l":36.54,"n":46,"o":36.55,"t":"2026-10-13T20:00:00Z","v":389980,"vw":36.559964},{"c":36.405,"h":36.695,"l":36.395,"n":506,"o":36.49,"t":"2026-10-14T13:30:00Z","v":34016,"vw":36.503854},{"c":36.26,"h":36.42,"l":36.23,"n":561,"o":36.37,"t":"2026-10-14T13:45:00Z","v":37773,"vw":36.30312},{"c":36.28,"h":36.295,"l":36.13,"n":1035,"o":36.255,"t":"2026-10-14T14:00:00Z","v":121695,"vw":36.201278},{"c":36.21,"h":36.27,"l":36.2,"n":624,"o":36.27,"t":"2026-10-14T14:15:00Z","v":22153,"vw":36.230694},{"c":36.185,"h":36.25,"l":36.125,"n":848,"o":36.21,"t":"2026-10-14T14:30:00Z","v":36896,"vw":36.177098},{"c":36.19,"h":36.21,"l":36.13,"n":680,"o":36.18,"t":"2026-10-14T14:45:00Z","v":27080,"vw":36.180865},{"c":36.33,"h":36.33,"l":36.17,"n":787,"o":36.18,"t":"2026-10-14T15:00:00Z","v":27984,"vw":36.230431},{"c":36.34,"h":36.43,"l":36.325,"n":595,"o":36.335,"t":"2026-10-14T15:15:00Z","v":22318,"vw":36.390352},{"c":36.36,"h":36.42,"l":36.34,"n":647,"o":36.35,"t":"2026-10-14T15:30:00Z","v":25522,"vw":36.367257},{"c":36.33,"h":36.35,"l":36.275,"n":827,"o":36.35,"t":"2026-10-14T15:45:00Z","v":36924,"vw":36.307966},{"c":36.365,"h":36.39,"l":36.32,"n":513,"o":36.34,"t":"2026-10-14T16:00:00Z","v":26706,"vw":36.355828},{"c":36.455,"h":36.495,"l":36.36,"n":582,"o":36.37,"t":"2026-10-14T16:15:00Z","v":23813,"vw":36.420272},{"c":36.44,"h":36.495,"l":36.435,"n":581,"o":36.455,"t":"2026-10-14T16:30:00Z","v":21553,"vw":36.465261},{"c":36.39,"h":36.44,"l":36.33,"n":622,"o":36.44,"t":"2026-10-14T16:45:00Z","v":33579,"vw":36.397481},{"c":36.435,"h":36.435,"l":36.375,"n":471,"o":36.39,"t":"2026-10-14T17:00:00Z","v":22710,"vw":36.399563},{"c":36.41,"h":36.46,"l":36.395,"n":577,"o":36.435,"t":"2026-10-14T17:15:00Z","v":21555,"vw":36.425912},{"c":36.4,"h":36.465,"l":36.385,"n":865,"o":36.4,"t":"2026-10-14T17:30:00Z","v":49030,"vw":36.415361},{"c":36.425,"h":36.445,"l":36.39,"n":740,"o":36.42,"t":"2026-10-14T17:45:00Z","v":34073,"vw":36.41621},{"c":36.47,"h":36.475,"l":36.415,"n":600,"o":36.42,"t":"2026-10-14T18:00:00Z","v":24329,"vw":36.45495},{"c":36.46,"h":36.5,"l":36.435,"n":690,"o":36.48,"t":"2026-10-14T18:15:00Z","v":25679,"vw":36.467746},{"c":36.48,"h":36.51,"l":36.45,"n":629,"o":36.47,"t":"2026-10-14T18:30:00Z","v":25220,"vw":36.474453},{"c":36.48,"h":36.53,"l":36.48,"n":712,"o":36.48,"t":"2026-10-14T18:45:00Z","v":34225,"vw":36.500716},{"c":36.49,"h":36.505,"l":36.45,"n":763,"o":36.465,"t":"2026-10-14T19:00:00Z","v":39389,"vw":36.481823},{"c":36.41,"h":36.5,"l":36.37,"n":1056,"o":36.49,"t":"2026-10-14T19:15:00Z","v":52334,"vw":36.447155},{"c":36.305,"h":36.415,"l":36.26,"n":1253,"o":36.415,"t":"2026-10-14T19:30:00Z","v":66354,"vw":36.336727},{"c":36.29,"h":36.365,"l":36.23,"n":3520,"o":36.3,"t":"2026-10-14T19:45:00Z","v":252264,"vw":36.289849},{"c":36.31,"h":36.31,"l":36.31,"n":40,"o":36.31,"t":"2026-10-14T20:00:00Z","v":492588,"vw":36.31},{"c":36.5,"h":36.5,"l":36.5,"n":2,"o":36.5,"t":"2026-10-15T11:30:00Z","v":500,"vw":36.5},{"c":36.4,"h":36.4,"l":36.4,"n":1,"o":36.4,"t":"2026-10-15T12:30:00Z","v":100,"vw":36.4},{"c":36.85,"h":37.07,"l":36.47,"n":546,"o":36.47,"t":"2026-10-15T13:30:00Z","v":50644,"vw":36.829367},{"c":36.89,"h":37.02,"l":36.8,"n":850,"o":36.8,"t":"2026-10-15T13:45:00Z","v":43849,"vw":36.924128},{"c":36.77,"h":36.86,"l":36.69,"n":1029,"o":36.86,"t":"2026-10-15T14:00:00Z","v":45914,"vw":36.764534},{"c":36.98,"h":36.99,"l":36.75,"n":741,"o":36.76,"t":"2026-10-15T14:15:00Z","v":39173,"vw":36.898305},{"c":36.91,"h":37.03,"l":36.91,"n":1091,"o":36.99,"t":"2026-10-15T14:30:00Z","v":114456,"vw":36.996862},{"c":36.78,"h":36.915,"l":36.765,"n":802,"o":36.915,"t":"2026-10-15T14:45:00Z","v":40553,"vw":36.853858},{"c":36.705,"h":36.83,"l":36.69,"n":540,"o":36.805,"t":"2026-10-15T15:00:00Z","v":17569,"vw":36.752025},{"c":36.59,"h":36.75,"l":36.57,"n":528,"o":36.705,"t":"2026-10-15T15:15:00Z","v":22503,"vw":36.654487},{"c":36.63,"h":36.63,"l":36.54,"n":670,"o":36.57,"t":"2026-10-15T15:30:00Z","v":26945,"vw":36.571035},{"c":36.605,"h":36.6996,"l":36.6,"n":734,"o":36.64,"t":"2026-10-15T15:45:00Z","v":102682,"vw":36.638357},{"c":36.63,"h":36.67,"l":36.565,"n":551,"o":36.59,"t":"2026-10-15T16:00:00Z","v":60341,"vw":36.592261},{"c":36.63,"h":36.65,"l":36.615,"n":436,"o":36.63,"t":"2026-10-15T16:15:00Z","v":16241,"vw":36.639923},{"c":36.79,"h":36.79,"l":36.645,"n":395,"o":36.65,"t":"2026-10-15T16:30:00Z","v":17542,"vw":36.697448},{"c":36.7451,"h":36.78,"l":36.69,"n":754,"o":36.78,"t":"2026-10-15T16:45:00Z","v":33423,"vw":36.731655},{"c":36.76,"h":36.805,"l":36.705,"n":899,"o":36.745,"t":"2026-10-15T17:00:00Z","v":159635,"vw":36.747838},{"c":36.71,"h":36.781215,"l":36.71,"n":515,"o":36.755,"t":"2026-10-15T17:15:00Z","v":17189,"vw":36.744228},{"c":36.66,"h":36.7,"l":36.61,"n":585,"o":36.7,"t":"2026-10-15T17:30:00Z","v":19669,"vw":36.636976},{"c":36.615,"h":36.67,"l":36.59,"n":693,"o":36.63,"t":"2026-10-15T17:45:00Z","v":29261,"vw":36.624859},{"c":36.62,"h":36.64,"l":36.59,"n":601,"o":36.61,"t":"2026-10-15T18:00:00Z","v":29421,"vw":36.611073},{"c":36.62,"h":36.69,"l":36.61,"n":719,"o":36.615,"t":"2026-10-15T18:15:00Z","v":32000,"vw":36.634957},{"c":36.64,"h":36.665,"l":36.61,"n":706,"o":36.615,"t":"2026-10-15T18:30:00Z","v":36068,"vw":36.634142},{"c":36.56,"h":36.67,"l":36.55,"n":761,"o":36.645,"t":"2026-10-15T18:45:00Z","v":30791,"vw":36.608312},{"c":36.52,"h":36.575,"l":36.49,"n":821,"o":36.55,"t":"2026-10-15T19:00:00Z","v":33680,"vw":36.52467},{"c":36.48,"h":36.54,"l":36.47,"n":956,"o":36.515,"t":"2026-10-15T19:15:00Z","v":46469,"vw":36.506014},{"c":36.625,"h":36.655,"l":36.47,"n":1517,"o":36.48,"t":"2026-10-15T19:30:00Z","v":85728,"vw":36.567961},{"c":36.6,"h":36.65,"l":36.55,"n":4259,"o":36.625,"t":"2026-10-15T19:45:00Z","v":342553,"vw":36.586214},{"c":36.59,"h":36.59,"l":36.59,"n":41,"o":36.59,"t":"2026-10-15T20:00:00Z","v":405501,"vw":36.59},{"c":36.76,"h":36.76,"l":36.76,"n":6,"o":36.76,"t":"2026-10-16T11:15:00Z","v":210,"vw":36.76},{"c":36.74,"h":36.74,"l":36.74,"n":3,"o":36.74,"t":"2026-10-16T12:45:00Z","v":118,"vw":36.74},{"c":36.42,"h":36.75,"l":36.32,"n":804,"o":36.75,"t":"2026-10-16T13:30:00Z","v":84216,"vw":36.579312},{"c":36.59,"h":36.615,"l":36.39,"n":1061,"o":36.42,"t":"2026-10-16T13:45:00Z","v":86909,"vw":36.543124},{"c":36.64,"h":36.78,"l":36.59,"n":760,"o":36.59,"t":"2026-10-16T14:00:00Z","v":40297,"vw":36.675287},{"c":36.62,"h":36.67,"l":36.56,"n":501,"o":36.64,"t":"2026-10-16T14:15:00Z","v":23016,"vw":36.609734},{"c":36.55,"h":36.665,"l":36.545,"n":614,"o":36.61,"t":"2026-10-16T14:30:00Z","v":36304,"vw":36.60971},{"c":36.585,"h":36.61,"l":36.53,"n":875,"o":36.555,"t":"2026-10-16T14:45:00Z","v":74760,"vw":36.578323},{"c":36.83,"h":36.84,"l":36.605,"n":570,"o":36.61,"t":"2026-10-16T15:00:00Z","v":30817,"vw":36.721941},{"c":36.74,"h":36.87,"l":36.73,"n":1095,"o":36.84,"t":"2026-10-16T15:15:00Z","v":61872,"vw":36.767408},{"c":36.675,"h":36.79,"l":36.67,"n":587,"o":36.75,"t":"2026-10-16T15:30:00Z","v":22978,"vw":36.733419},{"c":36.6,"h":36.69,"l":36.55,"n":1023,"o":36.68,"t":"2026-10-16T15:45:00Z","v":48018,"vw":36.610773},{"c":36.47,"h":36.62,"l":36.45,"n":799,"o":36.61,"t":"2026-10-16T16:00:00Z","v":39171,"vw":36.554042},{"c":36.415,"h":36.48,"l":36.405,"n":608,"o":36.48,"t":"2026-10-16T16:15:00Z","v":22166,"vw":36.43724},{"c":36.48,"h":36.49,"l":36.36,"n":1562,"o":36.415,"t":"2026-10-16T16:30:00Z","v":99678,"vw":36.453476},{"c":36.535,"h":36.535,"l":36.455,"n":595,"o":36.475,"t":"2026-10-16T16:45:00Z","v":24250,"vw":36.492756},{"c":36.565,"h":36.565,"l":36.495,"n":525,"o":36.54,"t":"2026-10-16T17:00:00Z","v":19241,"vw":36.533626},{"c":36.515,"h":36.5799,"l":36.51,"n":942,"o":36.565,"t":"2026-10-16T17:15:00Z","v":52826,"vw":36.550205},{"c":36.6,"h":36.605,"l":36.515,"n":713,"o":36.515,"t":"2026-10-16T17:30:00Z","v":34002,"vw":36.560943},{"c":36.555,"h":36.66,"l":36.54,"n":614,"o":36.605,"t":"2026-10-16T17:45:00Z","v":24126,"vw":36.586632},{"c":36.425,"h":36.59,"l":36.415,"n":764,"o":36.57,"t":"2026-10-16T18:00:00Z","v":51892,"vw":36.543613},{"c":36.36,"h":36.45,"l":36.325,"n":1165,"o":36.425,"t":"2026-10-16T18:15:00Z","v":67101,"vw":36.38083},{"c":36.375,"h":36.42,"l":36.35,"n":817,"o":36.35,"t":"2026-10-16T18:30:00Z","v":32160,"vw":36.384137},{"c":36.56,"h":36.57,"l":36.35,"n":865,"o":36.39,"t":"2026-10-16T18:45:00Z","v":60083,"vw":36.442873},{"c":36.65,"h":36.685,"l":36.525,"n":1046,"o":36.56,"t":"2026-10-16T19:00:00Z","v":109164,"vw":36.570048},{"c":36.515,"h":36.655,"l":36.49,"n":1350,"o":36.645,"t":"2026-10-16T19:15:00Z","v":85183,"vw":36.588729},{"c":36.47,"h":36.52,"l":36.43,"n":1556,"o":36.52,"t":"2026-10-16T19:30:00Z","v":79908,"vw":36.46376},{"c":36.55,"h":36.56,"l":36.415,"n":4280,"o":36.47,"t":"2026-10-16T19:45:00Z","v":266062,"vw":36.493627},{"c":36.5901,"h":36.5901,"l":36.55,"n":61,"o":36.55,"t":"2026-10-16T20:00:00Z","v":546383,"vw":36.553046},{"c":36.61,"h":36.61,"l":36.61,"n":1,"o":36.61,"t":"2026-10-16T22:15:00Z","v":100,"vw":36.61},{"c":36.72,"h":36.72,"l":36.72,"n":1,"o":36.72,"t":"2026-10-19T13:15:00Z","v":5000,"vw":36.72},{"c":36.47,"h":36.63,"l":36.36,"n":393,"o":36.36,"t":"2026-10-19T13:30:00Z","v":28330,"vw":36.414647},{"c":36.445,"h":36.5,"l":36.43,"n":375,"o":36.5,"t":"2026-10-19T13:45:00Z","v":17752,"vw":36.460984},{"c":36.34,"h":36.485,"l":36.34,"n":719,"o":36.445,"t":"2026-10-19T14:00:00Z","v":47574,"vw":36.427415},{"c":36.43,"h":36.48,"l":36.38,"n":719,"o":36.38,"t":"2026-10-19T14:15:00Z","v":24722,"vw":36.435429},{"c":36.26,"h":36.46,"l":36.23,"n":763,"o":36.43,"t":"2026-10-19T14:30:00Z","v":35384,"vw":36.369841},{"c":36.355,"h":36.36,"l":36.245,"n":442,"o":36.245,"t":"2026-10-19T14:45:00Z","v":18139,"vw":36.30127},{"c":36.4709,"h":36.49,"l":36.36,"n":563,"o":36.36,"t":"2026-10-19T15:00:00Z","v":22947,"vw":36.43577},{"c":36.26,"h":36.47,"l":36.26,"n":606,"o":36.47,"t":"2026-10-19T15:15:00Z","v":27886,"vw":36.367533},{"c":36.07,"h":36.25,"l":36.07,"n":3724,"o":36.25,"t":"2026-10-19T15:30:00Z","v":380491,"vw":36.14167},{"c":36.06,"h":36.085,"l":36.04,"n":453,"o":36.06,"t":"2026-10-19T15:45:00Z","v":27713,"vw":36.064681},{"c":35.99,"h":36.055,"l":35.965,"n":805,"o":36.055,"t":"2026-10-19T16:00:00Z","v":64908,"vw":36.007918},{"c":36.09,"h":36.1,"l":35.995,"n":717,"o":35.995,"t":"2026-10-19T16:15:00Z","v":40179,"vw":36.054178},{"c":36.025,"h":36.09,"l":36.015,"n":569,"o":36.08,"t":"2026-10-19T16:30:00Z","v":27734,"vw":36.052106},{"c":35.985,"h":36.03,"l":35.97,"n":595,"o":36.025,"t":"2026-10-19T16:45:00Z","v":35602,"vw":36.010061},{"c":35.905,"h":35.995,"l":35.885,"n":672,"o":35.99,"t":"2026-10-19T17:00:00Z","v":28510,"vw":35.926648},{"c":35.93,"h":35.935,"l":35.885,"n":619,"o":35.905,"t":"2026-10-19T17:15:00Z","v":24315,"vw":35.909185},{"c":35.89,"h":35.94,"l":35.865,"n":852,"o":35.94,"t":"2026-10-19T17:30:00Z","v":38156,"vw":35.903642},{"c":35.94,"h":35.975,"l":35.885,"n":729,"o":35.885,"t":"2026-10-19T17:45:00Z","v":32814,"vw":35.929348},{"c":35.955,"h":35.985,"l":35.91,"n":885,"o":35.9401,"t":"2026-10-19T18:00:00Z","v":46238,"vw":35.946135},{"c":36.015,"h":36.025,"l":35.955,"n":680,"o":35.955,"t":"2026-10-19T18:15:00Z","v":33523,"vw":35.999298},{"c":35.985,"h":36.07,"l":35.985,"n":934,"o":36.015,"t":"2026-10-19T18:30:00Z","v":65937,"vw":36.03898},{"c":35.975,"h":36.015,"l":35.925,"n":854,"o":35.985,"t":"2026-10-19T18:45:00Z","v":71517,"vw":35.978439},{"c":35.955,"h":35.99,"l":35.9,"n":1001,"o":35.975,"t":"2026-10-19T19:00:00Z","v":57491,"vw":35.943657},{"c":35.895,"h":36.01,"l":35.88,"n":1232,"o":35.96,"t":"2026-10-19T19:15:00Z","v":83348,"vw":35.93143},{"c":35.905,"h":35.95,"l":35.865,"n":1520,"o":35.895,"t":"2026-10-19T19:30:00Z","v":96369,"vw":35.904233},{"c":35.86,"h":35.97,"l":35.82,"n":4388,"o":35.905,"t":"2026-10-19T19:45:00Z","v":374536,"vw":35.873159},{"c":35.84,"h":35.84,"l":35.84,"n":56,"o":35.84,"t":"2026-10-19T20:00:00Z","v":373679,"vw":35.84},{"c":36.32,"h":36.345,"l":35.85,"n":528,"o":35.85,"t":"2026-10-20T13:30:00Z","v":45562,"vw":36.133825},{"c":36.24,"h":36.55,"l":36.24,"n":437,"o":36.34,"t":"2026-10-20T13:45:00Z","v":23120,"vw":36.345012},{"c":36.28,"h":36.295,"l":36.13,"n":964,"o":36.24,"t":"2026-10-20T14:00:00Z","v":54732,"vw":36.186302},{"c":36.32,"h":36.41,"l":36.29,"n":928,"o":36.29,"t":"2026-10-20T14:15:00Z","v":80986,"vw":36.351044},{"c":36.42,"h":36.45,"l":36.34,"n":509,"o":36.34,"t":"2026-10-20T14:30:00Z","v":46119,"vw":36.406467},{"c":36.325,"h":36.45,"l":36.315,"n":909,"o":36.425,"t":"2026-10-20T14:45:00Z","v":40664,"vw":36.377145},{"c":36.33,"h":36.33,"l":36.23,"n":764,"o":36.31,"t":"2026-10-20T15:00:00Z","v":42895,"vw":36.281039},{"c":36.335,"h":36.37,"l":36.29,"n":520,"o":36.315,"t":"2026-10-20T15:15:00Z","v":21712,"vw":36.325707},{"c":36.38,"h":36.42,"l":36.31,"n":610,"o":36.335,"t":"2026-10-20T15:30:00Z","v":37788,"vw":36.36682},{"c":36.37,"h":36.42,"l":36.345,"n":644,"o":36.38,"t":"2026-10-20T15:45:00Z","v":28619,"vw":36.383506},{"c":36.32,"h":36.37,"l":36.265,"n":535,"o":36.37,"t":"2026-10-20T16:00:00Z","v":21429,"vw":36.305653},{"c":36.35,"h":36.37,"l":36.305,"n":577,"o":36.33,"t":"2026-10-20T16:15:00Z","v":21064,"vw":36.337371},{"c":36.34,"h":36.38,"l":36.31,"n":998,"o":36.345,"t":"2026-10-20T16:30:00Z","v":40355,"vw":36.330591},{"c":36.35,"h":36.36,"l":36.32,"n":594,"o":36.36,"t":"2026-10-20T16:45:00Z","v":22229,"vw":36.336616},{"c":36.325,"h":36.345,"l":36.31,"n":504,"o":36.345,"t":"2026-10-20T17:00:00Z","v":18853,"vw":36.326886},{"c":36.345,"h":36.355,"l":36.31,"n":547,"o":36.325,"t":"2026-10-20T17:15:00Z","v":19437,"vw":36.334453},{"c":36.2175,"h":36.355,"l":36.2068,"n":805,"o":36.35,"t":"2026-10-20T17:30:00Z","v":39655,"vw":36.290649},{"c":36.355,"h":36.365,"l":36.21,"n":909,"o":36.21,"t":"2026-10-20T17:45:00Z","v":40450,"vw":36.309319},{"c":36.41,"h":36.415,"l":36.35,"n":637,"o":36.355,"t":"2026-10-20T18:00:00Z","v":22871,"vw":36.381259},{"c":36.38,"h":36.41,"l":36.345,"n":622,"o":36.41,"t":"2026-10-20T18:15:00Z","v":33685,"vw":36.386633},{"c":36.36,"h":36.4,"l":36.315,"n":760,"o":36.35,"t":"2026-10-20T18:30:00Z","v":36158,"vw":36.360746},{"c":36.38,"h":36.41,"l":36.35,"n":1020,"o":36.36,"t":"2026-10-20T18:45:00Z","v":42430,"vw":36.376652},{"c":36.455,"h":36.4689,"l":36.365,"n":1145,"o":36.39,"t":"2026-10-20T19:00:00Z","v":64026,"vw":36.406877},{"c":36.425,"h":36.535,"l":36.42,"n":1410,"o":36.47,"t":"2026-10-20T19:15:00Z","v":101118,"vw":36.468232},{"c":36.445,"h":36.465,"l":36.4,"n":1608,"o":36.42,"t":"2026-10-20T19:30:00Z","v":92776,"vw":36.433767},{"c":36.45,"h":36.4975,"l":36.41,"n":4482,"o":36.445,"t":"2026-10-20T19:45:00Z","v":307464,"vw":36.447636},{"c":36.45,"h":36.45,"l":36.45,"n":49,"o":36.45,"t":"2026-10-20T20:00:00Z","v":322280,"vw":36.45},{"c":36.45,"h":36.45,"l":36.45,"n":2,"o":36.45,"t":"2026-10-21T11:45:00Z","v":500,"vw":36.45},{"c":36.51,"h":36.74,"l":36.46,"n":624,"o":36.5,"t":"2026-10-21T13:30:00Z","v":57382,"vw":36.532254},{"c":36.42,"h":36.53,"l":36.405,"n":591,"o":36.505,"t":"2026-10-21T13:45:00Z","v":26934,"vw":36.479372},{"c":36.525,"h":36.64,"l":36.38,"n":1489,"o":36.435,"t":"2026-10-21T14:00:00Z","v":122324,"vw":36.500001},{"c":36.55,"h":36.57,"l":36.45,"n":930,"o":36.54,"t":"2026-10-21T14:15:00Z","v":47117,"vw":36.493778},{"c":36.44,"h":36.56,"l":36.44,"n":826,"o":36.55,"t":"2026-10-21T14:30:00Z","v":43840,"vw":36.499654},{"c":36.235,"h":36.44,"l":36.23,"n":1149,"o":36.435,"t":"2026-10-21T14:45:00Z","v":64180,"vw":36.334696},{"c":36.21,"h":36.26,"l":36.165,"n":807,"o":36.24,"t":"2026-10-21T15:00:00Z","v":33424,"vw":36.216282},{"c":36.12,"h":36.2,"l":36.07,"n":810,"o":36.2,"t":"2026-10-21T15:15:00Z","v":34018,"vw":36.116011},{"c":36.09,"h":36.12,"l":36.06,"n":759,"o":36.12,"t":"2026-10-21T15:30:00Z","v":39821,"vw":36.094245},{"c":36.05,"h":36.115,"l":36.03,"n":784,"o":36.085,"t":"2026-10-21T15:45:00Z","v":69465,"vw":36.057896},{"c":36.1,"h":36.145,"l":36.05,"n":738,"o":36.05,"t":"2026-10-21T16:00:00Z","v":34004,"vw":36.102392},{"c":36.2051,"h":36.215,"l":36.11,"n":614,"o":36.11,"t":"2026-10-21T16:15:00Z","v":29588,"vw":36.173969},{"c":36.15,"h":36.215,"l":36.135,"n":760,"o":36.205,"t":"2026-10-21T16:30:00Z","v":56305,"vw":36.168931},{"c":36.21,"h":36.22,"l":36.16,"n":647,"o":36.16,"t":"2026-10-21T16:45:00Z","v":41810,"vw":36.200855},{"c":36.12,"h":36.215,"l":36.1,"n":851,"o":36.21,"t":"2026-10-21T17:00:00Z","v":75368,"vw":36.14733},{"c":36.16,"h":36.25,"l":36.13,"n":777,"o":36.13,"t":"2026-10-21T17:15:00Z","v":58614,"vw":36.206028},{"c":36.07,"h":36.17,"l":36.0448,"n":775,"o":36.15,"t":"2026-10-21T17:30:00Z","v":41302,"vw":36.112788},{"c":36.095,"h":36.095,"l":36.05,"n":809,"o":36.065,"t":"2026-10-21T17:45:00Z","v":34354,"vw":36.072113},{"c":36.055,"h":36.1,"l":35.97,"n":806,"o":36.09,"t":"2026-10-21T18:00:00Z","v":54154,"vw":36.049468},{"c":36.11,"h":36.14,"l":36.05,"n":727,"o":36.055,"t":"2026-10-21T18:15:00Z","v":34942,"vw":36.087419},{"c":36.105,"h":36.145,"l":36.09,"n":821,"o":36.1,"t":"2026-10-21T18:30:00Z","v":55681,"vw":36.124983},{"c":35.94,"h":36.11,"l":35.94,"n":1087,"o":36.105,"t":"2026-10-21T18:45:00Z","v":49520,"vw":36.011066},{"c":35.83,"h":35.96,"l":35.81,"n":1204,"o":35.94,"t":"2026-10-21T19:00:00Z","v":66236,"vw":35.876059},{"c":35.87,"h":35.93,"l":35.82,"n":1416,"o":35.83,"t":"2026-10-21T19:15:00Z","v":79707,"vw":35.864681},{"c":35.75,"h":35.885,"l":35.745,"n":1757,"o":35.875,"t":"2026-10-21T19:30:00Z","v":103124,"vw":35.799873},{"c":35.64,"h":35.75,"l":35.59,"n":5369,"o":35.745,"t":"2026-10-21T19:45:00Z","v":496336,"vw":35.652941},{"c":35.65,"h":35.65,"l":35.65,"n":54,"o":35.65,"t":"2026-10-21T20:00:00Z","v":574018,"vw":35.65},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-22T08:00:00Z","v":308,"vw":35.7},{"c":35.5946,"h":35.5946,"l":35.5946,"n":2,"o":35.5946,"t":"2026-10-22T12:30:00Z","v":2004,"vw":35.5946},{"c":35.76,"h":35.76,"l":35.76,"n":5,"o":35.76,"t":"2026-10-22T13:15:00Z","v":186,"vw":35.76},{"c":35.9,"h":35.91,"l":35.66,"n":623,"o":35.84,"t":"2026-10-22T13:30:00Z","v":43994,"vw":35.826924},{"c":36,"h":36.05,"l":35.88,"n":492,"o":35.88,"t":"2026-10-22T13:45:00Z","v":20314,"vw":35.97699},{"c":36.19,"h":36.2,"l":35.93,"n":848,"o":36.01,"t":"2026-10-22T14:00:00Z","v":54114,"vw":36.058526},{"c":36.41,"h":36.45,"l":36.195,"n":742,"o":36.195,"t":"2026-10-22T14:15:00Z","v":40151,"vw":36.339641},{"c":36.54,"h":36.55,"l":36.37,"n":875,"o":36.445,"t":"2026-10-22T14:30:00Z","v":43500,"vw":36.477034},{"c":36.54,"h":36.57,"l":36.49,"n":312,"o":36.53,"t":"2026-10-22T14:45:00Z","v":16128,"vw":36.53095}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.11159784560143628,"strike":39.93895870736086,"iv":0.22891454219030521,"gamma":0.07294876122082586,"theta":-0.007329515260323161,"vega":0.01772983842010772,"rho":0.002636855631464433,"breakevenPct":9.60743446349836},{"delta":0.15,"premium":0.19687612208258526,"strike":39.49012567324955,"iv":0.22828617594254938,"gamma":0.08948377019748653,"theta":-0.009017127468581687,"vega":0.021625709156193895,"rho":0.003979099201716778,"breakevenPct":8.612484387882155},{"delta":0.2,"premium":0.2821543985637343,"strike":39.04129263913824,"iv":0.22765780969479354,"gamma":0.10601877917414722,"theta":-0.010704739676840217,"vega":0.025521579892280072,"rho":0.005321342771969124,"breakevenPct":7.617534312265949},{"delta":0.25,"premium":0.3674326750448833,"strike":38.59245960502693,"iv":0.2270294434470377,"gamma":0.12255378815080792,"theta":-0.012392351885098744,"vega":0.029417450628366246,"rho":0.006663586342221469,"breakevenPct":6.622584236649743},{"delta":0.3,"premium":0.45271095152603225,"strike":38.14362657091562,"iv":0.22640107719928187,"gamma":0.13908879712746858,"theta":-0.014079964093357272,"vega":0.03331332136445242,"rho":0.008005829912473813,"breakevenPct":5.627634161033539},{"delta":0.35,"premium":0.5379892280071813,"strike":37.69479353680431,"iv":0.22577271095152604,"gamma":0.15562380610412926,"theta":-0.0157675763016158,"vega":0.03720919210053859,"rho":0.009348073482726158,"breakevenPct":4.632684085417334},{"delta":0.4,"premium":0.6883511348464622,"strike":37.31108144192256,"iv":0.2282430974632844,"gamma":0.1594750333778371,"theta":-0.01658312416555407,"vega":0.03845415220293725,"rho":0.010677603571707198,"breakevenPct":3.9940683545950435},{"delta":0.45,"premium":0.8886181575433914,"strike":36.97730307076102,"iv":0.23308955941255008,"gamma":0.15360053404539387,"theta":-0.016729986648865155,"vega":0.03766643524699599,"rho":0.011997385160914835,"breakevenPct":3.6286842591801025},{"delta":0.5,"premium":1.0888851802403205,"strike":36.64352469959947,"iv":0.23793602136181574,"gamma":0.1477260347129506,"theta":-0.016876849132176235,"vega":0.03687871829105474,"rho":0.013317166750122471,"breakevenPct":3.2633001637651615},{"delta":0.55,"premium":1.2891522029372502,"strike":36.30974632843792,"iv":0.24278248331108143,"gamma":0.14185153538050732,"theta":-0.017023711615487318,"vega":0.03609100133511348,"rho":0.01463694833933011,"breakevenPct":2.89791606835022},{"delta":0.6,"premium":1.489419225634179,"strike":35.97596795727637,"iv":0.24762894526034712,"gamma":0.13597703604806408,"theta":-0.017170574098798397,"vega":0.03530328437917223,"rho":0.015956729928537743,"breakevenPct":2.5325319729352795},{"delta":0.65,"premium":1.6896862483311084,"strike":35.64218958611482,"iv":0.2524754072096128,"gamma":0.13010253671562083,"theta":-0.01731743658210948,"vega":0.034515567423230975,"rho":0.017276511517745383,"breakevenPct":2.167147877520338},{"delta":0.7,"premium":1.8899532710280376,"strike":35.308411214953274,"iv":0.2573218691588785,"gamma":0.12422803738317757,"theta":-0.01746429906542056,"vega":0.033727850467289724,"rho":0.018596293106953016,"breakevenPct":1.8017637821053976},{"delta":0.75,"premium":2.113066791519651,"strike":34.95300396108685,"iv":0.2617662897694231,"gamma":0.11730672712211478,"theta":-0.01736064403342765,"vega":0.032585421811926876,"rho":0.019903319574770973,"breakevenPct":1.4397119666297353},{"delta":0.8,"premium":2.613945627304531,"strike":34.3346350280191,"iv":0.261322734103938,"gamma":0.09765839978151983,"theta":-0.01421122342063357,"vega":0.02713044565306995,"rho":0.021055270619377578,"breakevenPct":1.1181736598895236},{"delta":0.85,"premium":3.1148244630894095,"strike":33.716266094951344,"iv":0.26087917843845293,"gamma":0.07801007244092492,"theta":-0.011061802807839497,"vega":0.02167546949421304,"rho":0.022207221663984183,"breakevenPct":0.7966353531493124},{"delta":0.9,"premium":3.615703298874289,"strike":33.097897161883594,"iv":0.2604356227729679,"gamma":0.05836174510032998,"theta":-0.007912382195045416,"vega":0.016220493335356117,"rho":0.023359172708590788,"breakevenPct":0.47509704640910055}],"put":[{"delta":0.1,"premium":0.25,"strike":30.8801903661209,"iv":0.4959785017046825,"gamma":0.03599905579958073,"theta":-0.014593896336317885,"vega":0.01803157068920104,"rho":-0.003278465636776688,"breakevenPct":16.173534849149153},{"delta":0.15,"premium":0.32130730050933787,"strike":32.89615166949632,"iv":0.3773861912846633,"gamma":0.058726881720430106,"theta":-0.014329994340690435,"vega":0.023161063950198076,"rho":-0.004889112285216056,"breakevenPct":10.85154797759446},{"delta":0.2,"premium":0.44864176570458403,"strike":33.60356536502547,"iv":0.36521867572156197,"gamma":0.07216774193548386,"theta":-0.016169269949066215,"vega":0.027377249575551783,"rho":-0.0065017225243490665,"breakevenPct":9.264029558508806},{"delta":0.25,"premium":0.5759762308998302,"strike":34.310979060554615,"iv":0.35305116015846066,"gamma":0.08560860215053763,"theta":-0.018008545557441993,"vega":0.03159343520090549,"rho":-0.008114332763482076,"breakevenPct":7.676511139423151},{"delta":0.3,"premium":0.7039976728723403,"strike":35.0108045212766,"iv":0.3409264295212766,"gamma":0.09885688164893616,"theta":-0.019785738031914895,"vega":0.03571771941489362,"rho":-0.009726755628561207,"breakevenPct":6.111639714274075},{"delta":0.35,"premium":0.8577543218085104,"strike":35.426363031914896,"iv":0.3304044880319149,"gamma":0.10489079122340425,"theta":-0.019237200797872344,"vega":0.036399235372340424,"rho":-0.011332159173314219,"breakevenPct":5.395159523518387},{"delta":0.4,"premium":1.0115109707446808,"strike":35.841921542553195,"iv":0.3198825465425532,"gamma":0.11092470079787234,"theta":-0.01868866356382979,"vega":0.037080751329787234,"rho":-0.012937562718067232,"breakevenPct":4.6786793327627},{"delta":0.45,"premium":1.1652676196808511,"strike":36.257480053191486,"iv":0.30936060505319146,"gamma":0.11695861037234043,"theta":-0.018140126329787235,"vega":0.037762267287234044,"rho":-0.014542966262820246,"breakevenPct":3.9621991420070124},{"delta":0.5,"premium":1.3190242686170213,"strike":36.673038563829785,"iv":0.29883866356382977,"gamma":0.12299251994680852,"theta":-0.01759158909574468,"vega":0.038443783244680854,"rho":-0.016148369807573257,"breakevenPct":3.245718951251325},{"delta":0.55,"premium":1.4727809175531914,"strike":37.08859707446808,"iv":0.28831672207446807,"gamma":0.1290264295212766,"theta":-0.01704305186170213,"vega":0.039125299202127664,"rho":-0.017753773352326273,"breakevenPct":2.529238760495637},{"delta":0.6,"premium":1.6310249307479219,"strike":37.50692520775623,"iv":0.2781709141274238,"gamma":0.1348379501385042,"theta":-0.0164994459833795,"vega":0.03977423822714682,"rho":-0.01936205418800368,"breakevenPct":1.8174595593642282},{"delta":0.65,"premium":2.2335180055401658,"strike":38.199445983379505,"iv":0.3052623268698061,"gamma":0.11863296398891968,"theta":-0.01644404432132964,"vega":0.03719806094182826,"rho":-0.021255186825196334,"breakevenPct":1.5710783310362977},{"delta":0.7,"premium":2.8360110803324092,"strike":38.89196675900277,"iv":0.3323537396121883,"gamma":0.10242797783933522,"theta":-0.01638864265927978,"vega":0.0346218836565097,"rho":-0.02314831946238899,"breakevenPct":1.3246971027083678},{"delta":0.75,"premium":3.438504155124653,"strike":39.584487534626035,"iv":0.3594451523545706,"gamma":0.0862229916897507,"theta":-0.016333240997229916,"vega":0.03204570637119114,"rho":-0.025041452099581647,"breakevenPct":1.0783158743804373},{"delta":0.8,"premium":4.517488789237669,"strike":40.747384155455904,"iv":0.40723961136023923,"gamma":0.06789013452914797,"theta":-0.016270104633781764,"vega":0.028646487294469353,"rho":-0.02731275725224293,"breakevenPct":0.8486716852264964},{"delta":0.85,"premium":6.858749999999997,"strike":43.14583333333333,"iv":0.5184516666666665,"gamma":0.04434166666666668,"theta":-0.017310833333333327,"vega":0.02396416666666667,"rho":-0.030585090377401595,"breakevenPct":0.6921638387155662}]},"raw":{"call":[{"delta":0.1,"premium":0.11159784560143628,"strike":39.93895870736086,"iv":0.22891454219030521,"gamma":0.07294876122082586,"theta":-0.007329515260323161,"vega":0.01772983842010772,"rho":0.002636855631464433,"breakevenPct":9.60743446349836},{"delta":0.15,"premium":0.19687612208258526,"strike":39.49012567324955,"iv":0.22828617594254938,"gamma":0.08948377019748653,"theta":-0.009017127468581687,"vega":0.021625709156193895,"rho":0.003979099201716778,"breakevenPct":8.612484387882155},{"delta":0.2,"premium":0.2821543985637343,"strike":39.04129263913824,"iv":0.22765780969479354,"gamma":0.10601877917414722,"theta":-0.010704739676840217,"vega":0.025521579892280072,"rho":0.005321342771969124,"breakevenPct":7.617534312265949},{"delta":0.25,"premium":0.3674326750448833,"strike":38.59245960502693,"iv":0.2270294434470377,"gamma":0.12255378815080792,"theta":-0.012392351885098744,"vega":0.029417450628366246,"rho":0.006663586342221469,"breakevenPct":6.622584236649743},{"delta":0.3,"premium":0.45271095152603225,"strike":38.14362657091562,"iv":0.22640107719928187,"gamma":0.13908879712746858,"theta":-0.014079964093357272,"vega":0.03331332136445242,"rho":0.008005829912473813,"breakevenPct":5.627634161033539},{"delta":0.35,"premium":0.5379892280071813,"strike":37.69479353680431,"iv":0.22577271095152604,"gamma":0.15562380610412926,"theta":-0.0157675763016158,"vega":0.03720919210053859,"rho":0.009348073482726158,"breakevenPct":4.632684085417334},{"delta":0.4,"premium":0.6883511348464622,"strike":37.31108144192256,"iv":0.2282430974632844,"gamma":0.1594750333778371,"theta":-0.01658312416555407,"vega":0.03845415220293725,"rho":0.010677603571707198,"breakevenPct":3.9940683545950435},{"delta":0.45,"premium":0.8886181575433914,"strike":36.97730307076102,"iv":0.23308955941255008,"gamma":0.15360053404539387,"theta":-0.016729986648865155,"vega":0.03766643524699599,"rho":0.011997385160914835,"breakevenPct":3.6286842591801025},{"delta":0.5,"premium":1.0888851802403205,"strike":36.64352469959947,"iv":0.23793602136181574,"gamma":0.1477260347129506,"theta":-0.016876849132176235,"vega":0.03687871829105474,"rho":0.013317166750122471,"breakevenPct":3.2633001637651615},{"delta":0.55,"premium":1.2891522029372502,"strike":36.30974632843792,"iv":0.24278248331108143,"gamma":0.14185153538050732,"theta":-0.017023711615487318,"vega":0.03609100133511348,"rho":0.01463694833933011,"breakevenPct":2.89791606835022},{"delta":0.6,"premium":1.489419225634179,"strike":35.97596795727637,"iv":0.24762894526034712,"gamma":0.13597703604806408,"theta":-0.017170574098798397,"vega":0.03530328437917223,"rho":0.015956729928537743,"breakevenPct":2.5325319729352795},{"delta":0.65,"premium":1.6896862483311084,"strike":35.64218958611482,"iv":0.2524754072096128,"gamma":0.13010253671562083,"theta":-0.01731743658210948,"vega":0.034515567423230975,"rho":0.017276511517745383,"breakevenPct":2.167147877520338},{"delta":0.7,"premium":1.8899532710280376,"strike":35.308411214953274,"iv":0.2573218691588785,"gamma":0.12422803738317757,"theta":-0.01746429906542056,"vega":0.033727850467289724,"rho":0.018596293106953016,"breakevenPct":1.8017637821053976},{"delta":0.75,"premium":2.113066791519651,"strike":34.95300396108685,"iv":0.2617662897694231,"gamma":0.11730672712211478,"theta":-0.01736064403342765,"vega":0.032585421811926876,"rho":0.019903319574770973,"breakevenPct":1.4397119666297353},{"delta":0.8,"premium":2.613945627304531,"strike":34.3346350280191,"iv":0.261322734103938,"gamma":0.09765839978151983,"theta":-0.01421122342063357,"vega":0.02713044565306995,"rho":0.021055270619377578,"breakevenPct":1.1181736598895236},{"delta":0.85,"premium":3.1148244630894095,"strike":33.716266094951344,"iv":0.26087917843845293,"gamma":0.07801007244092492,"theta":-0.011061802807839497,"vega":0.02167546949421304,"rho":0.022207221663984183,"breakevenPct":0.7966353531493124},{"delta":0.9,"premium":3.615703298874289,"strike":33.097897161883594,"iv":0.2604356227729679,"gamma":0.05836174510032998,"theta":-0.007912382195045416,"vega":0.016220493335356117,"rho":0.023359172708590788,"breakevenPct":0.47509704640910055}],"put":[{"delta":0.1,"premium":0.25,"strike":30.8801903661209,"iv":0.4959785017046825,"gamma":0.03599905579958073,"theta":-0.014593896336317885,"vega":0.01803157068920104,"rho":-0.003278465636776688,"breakevenPct":16.173534849149153},{"delta":0.15,"premium":0.32130730050933787,"strike":32.89615166949632,"iv":0.3773861912846633,"gamma":0.058726881720430106,"theta":-0.014329994340690435,"vega":0.023161063950198076,"rho":-0.004889112285216056,"breakevenPct":10.85154797759446},{"delta":0.2,"premium":0.44864176570458403,"strike":33.60356536502547,"iv":0.36521867572156197,"gamma":0.07216774193548386,"theta":-0.016169269949066215,"vega":0.027377249575551783,"rho":-0.0065017225243490665,"breakevenPct":9.264029558508806},{"delta":0.25,"premium":0.5759762308998302,"strike":34.310979060554615,"iv":0.35305116015846066,"gamma":0.08560860215053763,"theta":-0.018008545557441993,"vega":0.03159343520090549,"rho":-0.008114332763482076,"breakevenPct":7.676511139423151},{"delta":0.3,"premium":0.7039976728723403,"strike":35.0108045212766,"iv":0.3409264295212766,"gamma":0.09885688164893616,"theta":-0.019785738031914895,"vega":0.03571771941489362,"rho":-0.009726755628561207,"breakevenPct":6.111639714274075},{"delta":0.35,"premium":0.8577543218085104,"strike":35.426363031914896,"iv":0.3304044880319149,"gamma":0.10489079122340425,"theta":-0.019237200797872344,"vega":0.036399235372340424,"rho":-0.011332159173314219,"breakevenPct":5.395159523518387},{"delta":0.4,"premium":1.0115109707446808,"strike":35.841921542553195,"iv":0.3198825465425532,"gamma":0.11092470079787234,"theta":-0.01868866356382979,"vega":0.037080751329787234,"rho":-0.012937562718067232,"breakevenPct":4.6786793327627},{"delta":0.45,"premium":1.1652676196808511,"strike":36.257480053191486,"iv":0.30936060505319146,"gamma":0.11695861037234043,"theta":-0.018140126329787235,"vega":0.037762267287234044,"rho":-0.014542966262820246,"breakevenPct":3.9621991420070124},{"delta":0.5,"premium":1.3190242686170213,"strike":36.673038563829785,"iv":0.29883866356382977,"gamma":0.12299251994680852,"theta":-0.01759158909574468,"vega":0.038443783244680854,"rho":-0.016148369807573257,"breakevenPct":3.245718951251325},{"delta":0.55,"premium":1.4727809175531914,"strike":37.08859707446808,"iv":0.28831672207446807,"gamma":0.1290264295212766,"theta":-0.01704305186170213,"vega":0.039125299202127664,"rho":-0.017753773352326273,"breakevenPct":2.529238760495637},{"delta":0.6,"premium":1.6310249307479219,"strike":37.50692520775623,"iv":0.2781709141274238,"gamma":0.1348379501385042,"theta":-0.0164994459833795,"vega":0.03977423822714682,"rho":-0.01936205418800368,"breakevenPct":1.8174595593642282},{"delta":0.65,"premium":2.2335180055401658,"strike":38.199445983379505,"iv":0.3052623268698061,"gamma":0.11863296398891968,"theta":-0.01644404432132964,"vega":0.03719806094182826,"rho":-0.021255186825196334,"breakevenPct":1.5710783310362977},{"delta":0.7,"premium":2.8360110803324092,"strike":38.89196675900277,"iv":0.3323537396121883,"gamma":0.10242797783933522,"theta":-0.01638864265927978,"vega":0.0346218836565097,"rho":-0.02314831946238899,"breakevenPct":1.3246971027083678},{"delta":0.75,"premium":3.438504155124653,"strike":39.584487534626035,"iv":0.3594451523545706,"gamma":0.0862229916897507,"theta":-0.016333240997229916,"vega":0.03204570637119114,"rho":-0.025041452099581647,"breakevenPct":1.0783158743804373},{"delta":0.8,"premium":4.517488789237669,"strike":40.747384155455904,"iv":0.40723961136023923,"gamma":0.06789013452914797,"theta":-0.016270104633781764,"vega":0.028646487294469353,"rho":-0.02731275725224293,"breakevenPct":0.8486716852264964},{"delta":0.85,"premium":6.858749999999997,"strike":43.14583333333333,"iv":0.5184516666666665,"gamma":0.04434166666666668,"theta":-0.017310833333333327,"vega":0.02396416666666667,"rho":-0.030585090377401595,"breakevenPct":0.6921638387155662}]}},"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"}}