{"symbol":"DFTX","url":"https://intraalpha.com/companies/DFTX","capturedAt":"2026-10-23T01:58:47.451Z","state":"ready","quote":{"symbol":"DFTX","last_price":36.15,"prev_close":35.49,"regular_close":36,"change":0.66,"change_pct":1.8597,"regular_change":0.51,"regular_change_pct":1.437,"extended_change":0.15,"extended_change_pct":0.4167,"bid":35,"ask":36.12,"bid_size":200,"ask_size":100,"volume":2112736,"vwap":35.951253,"open":35.29,"high":36.23,"low":35.09,"close":36,"trade_count":23380,"last_trade_at":"2026-10-22T20:09:50.410264651Z","last_quote_at":"2026-10-22T23:58:41.317396133Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:43.415526375-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"DFTX","fetched_at":"2026-10-23T01:58:47.048755+00:00","name":"Definium Therapeutics, Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Definium Therapeutics, Inc., a clinical stage biopharmaceutical company, develops novel products to treat brain health disorders. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4768683000,"ebitda":-166282000,"pe_ratio":null,"peg_ratio":null,"book_value":6.84,"dividend_per_share":null,"dividend_yield":null,"eps":-3.43,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.206,"return_on_equity_ttm":-0.641,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":72.33,"analyst_number":4,"beta":2.194,"fifty_two_week_high":49.7,"fifty_two_week_low":10.46,"fifty_day_ma":38.87,"two_hundred_day_ma":28.82,"shares_outstanding":134367000,"forward_pe":null,"price_to_sales":null,"price_to_book":5.51,"ev_to_revenue":null,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:47.048755+00:00"},"optionObservedAt":"2026-10-22T19:50:01.934Z","bars":[{"c":34.8359,"h":34.8359,"l":34.8359,"n":1,"o":34.8359,"t":"2026-10-16T12:05:00Z","v":100,"vw":34.8359},{"c":34.7443,"h":34.7443,"l":34.7443,"n":2,"o":34.7443,"t":"2026-10-16T13:05:00Z","v":151,"vw":34.7443},{"c":34.05,"h":34.05,"l":34.05,"n":7,"o":34.05,"t":"2026-10-16T13:25:00Z","v":618,"vw":34.05},{"c":33.91,"h":34.13,"l":33.65,"n":426,"o":34.07,"t":"2026-10-16T13:30:00Z","v":49505,"vw":34.011558},{"c":33.41,"h":34.15,"l":33.41,"n":302,"o":34.15,"t":"2026-10-16T13:35:00Z","v":19339,"vw":33.538907},{"c":33.695,"h":33.825,"l":33.4,"n":212,"o":33.46,"t":"2026-10-16T13:40:00Z","v":34558,"vw":33.530599},{"c":33.26,"h":33.66,"l":33.25,"n":204,"o":33.66,"t":"2026-10-16T13:45:00Z","v":20087,"vw":33.405303},{"c":33.36,"h":33.36,"l":33.06,"n":225,"o":33.27,"t":"2026-10-16T13:50:00Z","v":10386,"vw":33.210309},{"c":33.37,"h":33.48,"l":33.2,"n":168,"o":33.3699,"t":"2026-10-16T13:55:00Z","v":10802,"vw":33.331341},{"c":33.42,"h":33.45,"l":33.285,"n":233,"o":33.385,"t":"2026-10-16T14:00:00Z","v":21313,"vw":33.36657},{"c":33.51,"h":33.57,"l":33.36,"n":157,"o":33.42,"t":"2026-10-16T14:05:00Z","v":8774,"vw":33.49659},{"c":33.73,"h":33.775,"l":33.42,"n":215,"o":33.51,"t":"2026-10-16T14:10:00Z","v":31257,"vw":33.549073},{"c":33.55,"h":33.72,"l":33.5,"n":210,"o":33.72,"t":"2026-10-16T14:15:00Z","v":41245,"vw":33.580804},{"c":33.73,"h":33.735,"l":33.54,"n":222,"o":33.56,"t":"2026-10-16T14:20:00Z","v":24959,"vw":33.602455},{"c":33.48,"h":33.735,"l":33.47,"n":171,"o":33.735,"t":"2026-10-16T14:25:00Z","v":10413,"vw":33.619733},{"c":33.58,"h":33.58,"l":33.41,"n":190,"o":33.52,"t":"2026-10-16T14:30:00Z","v":32447,"vw":33.473532},{"c":33.595,"h":33.63,"l":33.565,"n":119,"o":33.595,"t":"2026-10-16T14:35:00Z","v":8921,"vw":33.583003},{"c":33.63,"h":33.665,"l":33.535,"n":231,"o":33.6,"t":"2026-10-16T14:40:00Z","v":17727,"vw":33.619724},{"c":33.455,"h":33.615,"l":33.4,"n":182,"o":33.615,"t":"2026-10-16T14:45:00Z","v":11067,"vw":33.539442},{"c":33.3,"h":33.455,"l":33.3,"n":166,"o":33.42,"t":"2026-10-16T14:50:00Z","v":8548,"vw":33.357176},{"c":33.45,"h":33.45,"l":33.2815,"n":252,"o":33.29,"t":"2026-10-16T14:55:00Z","v":12922,"vw":33.32601},{"c":33.375,"h":33.455,"l":33.325,"n":146,"o":33.455,"t":"2026-10-16T15:00:00Z","v":9716,"vw":33.405195},{"c":33.31,"h":33.375,"l":33.25,"n":406,"o":33.375,"t":"2026-10-16T15:05:00Z","v":28650,"vw":33.324307},{"c":33.11,"h":33.3,"l":33.09,"n":423,"o":33.3,"t":"2026-10-16T15:10:00Z","v":30183,"vw":33.187169},{"c":32.8864,"h":33.09,"l":32.87,"n":404,"o":33.08,"t":"2026-10-16T15:15:00Z","v":43033,"vw":32.996138},{"c":32.77,"h":32.915,"l":32.72,"n":469,"o":32.87,"t":"2026-10-16T15:20:00Z","v":30820,"vw":32.852746},{"c":32.84,"h":32.84,"l":32.73,"n":257,"o":32.775,"t":"2026-10-16T15:25:00Z","v":13100,"vw":32.769767},{"c":32.9,"h":32.9147,"l":32.84,"n":164,"o":32.8627,"t":"2026-10-16T15:30:00Z","v":7384,"vw":32.879503},{"c":32.905,"h":32.96,"l":32.88,"n":181,"o":32.93,"t":"2026-10-16T15:35:00Z","v":7911,"vw":32.9161},{"c":32.92,"h":32.99,"l":32.84,"n":201,"o":32.905,"t":"2026-10-16T15:40:00Z","v":7247,"vw":32.91126},{"c":32.885,"h":32.93,"l":32.86,"n":140,"o":32.92,"t":"2026-10-16T15:45:00Z","v":4462,"vw":32.892722},{"c":32.8,"h":32.89,"l":32.8,"n":209,"o":32.875,"t":"2026-10-16T15:50:00Z","v":10975,"vw":32.852757},{"c":32.75,"h":32.79,"l":32.75,"n":167,"o":32.77,"t":"2026-10-16T15:55:00Z","v":5593,"vw":32.767631},{"c":32.63,"h":32.755,"l":32.63,"n":262,"o":32.755,"t":"2026-10-16T16:00:00Z","v":9539,"vw":32.687158},{"c":32.525,"h":32.64,"l":32.525,"n":259,"o":32.61,"t":"2026-10-16T16:05:00Z","v":11000,"vw":32.566475},{"c":32.57,"h":32.59,"l":32.525,"n":293,"o":32.525,"t":"2026-10-16T16:10:00Z","v":14991,"vw":32.554324},{"c":32.59,"h":32.59,"l":32.53,"n":223,"o":32.565,"t":"2026-10-16T16:15:00Z","v":12971,"vw":32.561645},{"c":32.474,"h":32.6513,"l":32.474,"n":216,"o":32.59,"t":"2026-10-16T16:20:00Z","v":8796,"vw":32.56584},{"c":32.42,"h":32.48,"l":32.42,"n":229,"o":32.48,"t":"2026-10-16T16:25:00Z","v":7621,"vw":32.460616},{"c":32.42,"h":32.46,"l":32.3901,"n":162,"o":32.41,"t":"2026-10-16T16:30:00Z","v":9184,"vw":32.418264},{"c":32.46,"h":32.46,"l":32.38,"n":196,"o":32.45,"t":"2026-10-16T16:35:00Z","v":11490,"vw":32.409295},{"c":32.375,"h":32.46,"l":32.36,"n":165,"o":32.46,"t":"2026-10-16T16:40:00Z","v":6735,"vw":32.385658},{"c":32.31,"h":32.375,"l":32.26,"n":428,"o":32.375,"t":"2026-10-16T16:45:00Z","v":31776,"vw":32.322027},{"c":32.45,"h":32.51,"l":32.275,"n":285,"o":32.305,"t":"2026-10-16T16:50:00Z","v":14914,"vw":32.394223},{"c":32.49,"h":32.51,"l":32.45,"n":131,"o":32.46,"t":"2026-10-16T16:55:00Z","v":10715,"vw":32.489966},{"c":32.42,"h":32.52,"l":32.42,"n":163,"o":32.52,"t":"2026-10-16T17:00:00Z","v":7206,"vw":32.480501},{"c":32.3401,"h":32.455,"l":32.3401,"n":185,"o":32.42,"t":"2026-10-16T17:05:00Z","v":11469,"vw":32.401255},{"c":32.235,"h":32.3418,"l":32.21,"n":235,"o":32.34,"t":"2026-10-16T17:10:00Z","v":16299,"vw":32.277747},{"c":32.17,"h":32.215,"l":32.122,"n":265,"o":32.21,"t":"2026-10-16T17:15:00Z","v":12027,"vw":32.153766},{"c":32.21,"h":32.255,"l":32.17,"n":272,"o":32.17,"t":"2026-10-16T17:20:00Z","v":14992,"vw":32.203272},{"c":32.255,"h":32.255,"l":32.2086,"n":159,"o":32.2086,"t":"2026-10-16T17:25:00Z","v":7633,"vw":32.236477},{"c":32.36,"h":32.38,"l":32.26,"n":196,"o":32.26,"t":"2026-10-16T17:30:00Z","v":9827,"vw":32.336033},{"c":32.26,"h":32.3999,"l":32.26,"n":229,"o":32.38,"t":"2026-10-16T17:35:00Z","v":10076,"vw":32.337618},{"c":32.39,"h":32.42,"l":32.25,"n":365,"o":32.258,"t":"2026-10-16T17:40:00Z","v":27367,"vw":32.336857},{"c":32.32,"h":32.4165,"l":32.31,"n":159,"o":32.38,"t":"2026-10-16T17:45:00Z","v":6603,"vw":32.365139},{"c":32.21,"h":32.315,"l":32.17,"n":163,"o":32.29,"t":"2026-10-16T17:50:00Z","v":5032,"vw":32.237252},{"c":32.2,"h":32.25,"l":32.18,"n":238,"o":32.23,"t":"2026-10-16T17:55:00Z","v":13895,"vw":32.216895},{"c":32.175,"h":32.22,"l":32.13,"n":190,"o":32.22,"t":"2026-10-16T18:00:00Z","v":7547,"vw":32.170334},{"c":32.23,"h":32.275,"l":32.15,"n":278,"o":32.16,"t":"2026-10-16T18:05:00Z","v":19700,"vw":32.239058},{"c":32.185,"h":32.23,"l":32.15,"n":224,"o":32.23,"t":"2026-10-16T18:10:00Z","v":13476,"vw":32.190832},{"c":32.1,"h":32.185,"l":32.07,"n":363,"o":32.185,"t":"2026-10-16T18:15:00Z","v":31183,"vw":32.123387},{"c":32.22,"h":32.22,"l":32.105,"n":364,"o":32.105,"t":"2026-10-16T18:20:00Z","v":20887,"vw":32.151365},{"c":32.246,"h":32.2699,"l":32.21,"n":228,"o":32.22,"t":"2026-10-16T18:25:00Z","v":13292,"vw":32.240771},{"c":32.34,"h":32.38,"l":32.22,"n":419,"o":32.245,"t":"2026-10-16T18:30:00Z","v":21407,"vw":32.29795},{"c":32.24,"h":32.36,"l":32.19,"n":303,"o":32.34,"t":"2026-10-16T18:35:00Z","v":40290,"vw":32.249153},{"c":32.23,"h":32.25,"l":32.15,"n":376,"o":32.235,"t":"2026-10-16T18:40:00Z","v":28996,"vw":32.194586},{"c":32.1,"h":32.245,"l":32.1,"n":392,"o":32.22,"t":"2026-10-16T18:45:00Z","v":26408,"vw":32.198273},{"c":32.1,"h":32.15,"l":32.085,"n":246,"o":32.14,"t":"2026-10-16T18:50:00Z","v":11331,"vw":32.11426},{"c":32.16,"h":32.16,"l":32.065,"n":290,"o":32.095,"t":"2026-10-16T18:55:00Z","v":13319,"vw":32.089835},{"c":32.14,"h":32.18,"l":32.12,"n":306,"o":32.14,"t":"2026-10-16T19:00:00Z","v":22615,"vw":32.144859},{"c":32.17,"h":32.18,"l":32.11,"n":323,"o":32.12,"t":"2026-10-16T19:05:00Z","v":15032,"vw":32.142055},{"c":32.33,"h":32.35,"l":32.175,"n":260,"o":32.175,"t":"2026-10-16T19:10:00Z","v":14252,"vw":32.297346},{"c":32.28,"h":32.385,"l":32.27,"n":318,"o":32.345,"t":"2026-10-16T19:15:00Z","v":18340,"vw":32.318197},{"c":32.385,"h":32.39,"l":32.28,"n":255,"o":32.28,"t":"2026-10-16T19:20:00Z","v":20038,"vw":32.332051},{"c":32.31,"h":32.38,"l":32.27,"n":441,"o":32.38,"t":"2026-10-16T19:25:00Z","v":30069,"vw":32.337598},{"c":32.2,"h":32.33,"l":32.165,"n":342,"o":32.32,"t":"2026-10-16T19:30:00Z","v":23292,"vw":32.244162},{"c":32.16,"h":32.23,"l":32.14,"n":368,"o":32.2,"t":"2026-10-16T19:35:00Z","v":27319,"vw":32.174006},{"c":32.1782,"h":32.2,"l":32.07,"n":443,"o":32.16,"t":"2026-10-16T19:40:00Z","v":32620,"vw":32.156974},{"c":32.09,"h":32.1999,"l":32.09,"n":418,"o":32.16,"t":"2026-10-16T19:45:00Z","v":27428,"vw":32.134236},{"c":32.0696,"h":32.15,"l":32.0696,"n":840,"o":32.12,"t":"2026-10-16T19:50:00Z","v":57322,"vw":32.106165},{"c":32.11,"h":32.2,"l":32.0175,"n":2360,"o":32.08,"t":"2026-10-16T19:55:00Z","v":212083,"vw":32.102661},{"c":32.22,"h":32.22,"l":32.1,"n":29,"o":32.1,"t":"2026-10-16T20:00:00Z","v":316719,"vw":32.10041},{"c":32.4172,"h":32.4172,"l":32.4172,"n":1,"o":32.4172,"t":"2026-10-16T20:15:00Z","v":500,"vw":32.4172},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-16T20:45:00Z","v":250,"vw":32.41},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-16T23:05:00Z","v":370,"vw":32.02},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-19T08:00:00Z","v":391,"vw":32.39},{"c":32.7,"h":32.7,"l":32.14,"n":52,"o":32.37,"t":"2026-10-19T08:25:00Z","v":3483,"vw":32.646375},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-19T08:30:00Z","v":100,"vw":32.36},{"c":32.25,"h":32.37,"l":32.25,"n":25,"o":32.37,"t":"2026-10-19T11:00:00Z","v":3410,"vw":32.326176},{"c":32.26,"h":32.26,"l":32.26,"n":9,"o":32.26,"t":"2026-10-19T11:05:00Z","v":205,"vw":32.26},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-10-19T11:10:00Z","v":250,"vw":32.5},{"c":32.35,"h":32.35,"l":32.35,"n":15,"o":32.35,"t":"2026-10-19T11:15:00Z","v":2739,"vw":32.35},{"c":33.5788,"h":33.5788,"l":33.5788,"n":2,"o":33.5788,"t":"2026-10-19T11:40:00Z","v":110,"vw":33.5788},{"c":32.36,"h":32.36,"l":32.36,"n":5,"o":32.36,"t":"2026-10-19T11:45:00Z","v":1052,"vw":32.36},{"c":32.4,"h":32.91,"l":32.4,"n":3,"o":32.91,"t":"2026-10-19T13:25:00Z","v":2977,"vw":32.703997},{"c":32.93,"h":33.0573,"l":32.28,"n":242,"o":32.28,"t":"2026-10-19T13:30:00Z","v":31389,"vw":32.479705},{"c":32.765,"h":32.9901,"l":32.72,"n":237,"o":32.94,"t":"2026-10-19T13:35:00Z","v":15393,"vw":32.797061},{"c":32.285,"h":32.765,"l":32.25,"n":174,"o":32.765,"t":"2026-10-19T13:40:00Z","v":6826,"vw":32.545617},{"c":32.415,"h":32.49,"l":32.23,"n":186,"o":32.3,"t":"2026-10-19T13:45:00Z","v":12430,"vw":32.346905},{"c":32.3851,"h":32.41,"l":32.245,"n":137,"o":32.41,"t":"2026-10-19T13:50:00Z","v":8027,"vw":32.344454},{"c":32.56,"h":32.64,"l":32.37,"n":249,"o":32.47,"t":"2026-10-19T13:55:00Z","v":12485,"vw":32.474378},{"c":32.87,"h":32.97,"l":32.5,"n":299,"o":32.57,"t":"2026-10-19T14:00:00Z","v":28750,"vw":32.773752},{"c":33.07,"h":33.24,"l":32.875,"n":509,"o":32.875,"t":"2026-10-19T14:05:00Z","v":45803,"vw":33.067925},{"c":32.94,"h":33.08,"l":32.7201,"n":178,"o":33.08,"t":"2026-10-19T14:10:00Z","v":10745,"vw":32.851602},{"c":32.8,"h":33.1664,"l":32.77,"n":271,"o":33,"t":"2026-10-19T14:15:00Z","v":11488,"vw":32.93318},{"c":32.905,"h":32.97,"l":32.805,"n":180,"o":32.84,"t":"2026-10-19T14:20:00Z","v":6798,"vw":32.9068},{"c":32.9,"h":32.91,"l":32.8178,"n":163,"o":32.88,"t":"2026-10-19T14:25:00Z","v":13542,"vw":32.850718},{"c":32.75,"h":32.915,"l":32.74,"n":291,"o":32.905,"t":"2026-10-19T14:30:00Z","v":16853,"vw":32.827889},{"c":32.83,"h":32.89,"l":32.78,"n":165,"o":32.78,"t":"2026-10-19T14:35:00Z","v":8077,"vw":32.858607},{"c":32.82,"h":32.885,"l":32.69,"n":280,"o":32.85,"t":"2026-10-19T14:40:00Z","v":13529,"vw":32.808781},{"c":32.815,"h":32.93,"l":32.79,"n":212,"o":32.79,"t":"2026-10-19T14:45:00Z","v":8379,"vw":32.865861},{"c":32.81,"h":32.91,"l":32.76,"n":295,"o":32.82,"t":"2026-10-19T14:50:00Z","v":16559,"vw":32.819879},{"c":32.86,"h":32.905,"l":32.815,"n":186,"o":32.815,"t":"2026-10-19T14:55:00Z","v":5837,"vw":32.856667},{"c":32.85,"h":32.95,"l":32.79,"n":258,"o":32.87,"t":"2026-10-19T15:00:00Z","v":6937,"vw":32.845595},{"c":32.925,"h":32.93,"l":32.8575,"n":86,"o":32.87,"t":"2026-10-19T15:05:00Z","v":2990,"vw":32.918105},{"c":32.87,"h":32.938,"l":32.81,"n":315,"o":32.85,"t":"2026-10-19T15:10:00Z","v":13069,"vw":32.877101},{"c":32.87,"h":32.89,"l":32.8,"n":257,"o":32.88,"t":"2026-10-19T15:15:00Z","v":10872,"vw":32.85213},{"c":32.93,"h":32.93,"l":32.875,"n":132,"o":32.875,"t":"2026-10-19T15:20:00Z","v":6356,"vw":32.905109},{"c":33.01,"h":33.02,"l":32.89,"n":288,"o":32.9514,"t":"2026-10-19T15:25:00Z","v":15050,"vw":32.950653},{"c":32.95,"h":33.035,"l":32.92,"n":297,"o":33.02,"t":"2026-10-19T15:30:00Z","v":14166,"vw":32.978289},{"c":33,"h":33.065,"l":32.89,"n":232,"o":32.89,"t":"2026-10-19T15:35:00Z","v":9648,"vw":32.987995},{"c":33,"h":33.05,"l":32.99,"n":209,"o":32.99,"t":"2026-10-19T15:40:00Z","v":7338,"vw":33.005825},{"c":32.99,"h":33.025,"l":32.95,"n":246,"o":33,"t":"2026-10-19T15:45:00Z","v":6866,"vw":32.983722},{"c":32.885,"h":33,"l":32.855,"n":283,"o":33,"t":"2026-10-19T15:50:00Z","v":17023,"vw":32.904848},{"c":32.975,"h":33,"l":32.84,"n":238,"o":32.8896,"t":"2026-10-19T15:55:00Z","v":15140,"vw":32.948607},{"c":32.97,"h":33.0097,"l":32.92,"n":227,"o":32.975,"t":"2026-10-19T16:00:00Z","v":9183,"vw":32.961209},{"c":32.94,"h":32.975,"l":32.88,"n":200,"o":32.97,"t":"2026-10-19T16:05:00Z","v":7952,"vw":32.930892},{"c":33,"h":33,"l":32.885,"n":131,"o":32.92,"t":"2026-10-19T16:10:00Z","v":5143,"vw":32.935202},{"c":32.995,"h":33.04,"l":32.95,"n":238,"o":33.02,"t":"2026-10-19T16:15:00Z","v":10252,"vw":32.993493},{"c":32.96,"h":33,"l":32.905,"n":195,"o":33,"t":"2026-10-19T16:20:00Z","v":6630,"vw":32.964838},{"c":33.03,"h":33.05,"l":32.94,"n":227,"o":32.965,"t":"2026-10-19T16:25:00Z","v":9082,"vw":33.002393},{"c":33.02,"h":33.0767,"l":32.93,"n":308,"o":33.03,"t":"2026-10-19T16:30:00Z","v":24382,"vw":32.977621},{"c":33.115,"h":33.13,"l":33.06,"n":248,"o":33.06,"t":"2026-10-19T16:35:00Z","v":12666,"vw":33.097632},{"c":33.14,"h":33.16,"l":33.1,"n":197,"o":33.13,"t":"2026-10-19T16:40:00Z","v":9468,"vw":33.128379},{"c":33.02,"h":33.135,"l":33,"n":206,"o":33.135,"t":"2026-10-19T16:45:00Z","v":6988,"vw":33.059314},{"c":33.0003,"h":33.1,"l":32.995,"n":192,"o":33.05,"t":"2026-10-19T16:50:00Z","v":8469,"vw":33.044601},{"c":33.07,"h":33.13,"l":33.03,"n":191,"o":33.03,"t":"2026-10-19T16:55:00Z","v":9475,"vw":33.074564},{"c":33.12,"h":33.185,"l":33.085,"n":247,"o":33.086,"t":"2026-10-19T17:00:00Z","v":15027,"vw":33.129231},{"c":33.16,"h":33.16,"l":33.1,"n":144,"o":33.15,"t":"2026-10-19T17:05:00Z","v":4560,"vw":33.144003},{"c":33.15,"h":33.1742,"l":33.13,"n":184,"o":33.16,"t":"2026-10-19T17:10:00Z","v":5874,"vw":33.158782},{"c":33.17,"h":33.2,"l":33.12,"n":286,"o":33.14,"t":"2026-10-19T17:15:00Z","v":19485,"vw":33.143704},{"c":33.13,"h":33.16,"l":33.071,"n":299,"o":33.15,"t":"2026-10-19T17:20:00Z","v":19590,"vw":33.118296},{"c":33.09,"h":33.18,"l":33.09,"n":272,"o":33.16,"t":"2026-10-19T17:25:00Z","v":11236,"vw":33.153836},{"c":33.15,"h":33.17,"l":33.11,"n":211,"o":33.11,"t":"2026-10-19T17:30:00Z","v":13764,"vw":33.140037},{"c":33.14,"h":33.16,"l":33.11,"n":273,"o":33.16,"t":"2026-10-19T17:35:00Z","v":17243,"vw":33.135196},{"c":33.065,"h":33.13,"l":33.065,"n":242,"o":33.13,"t":"2026-10-19T17:40:00Z","v":10157,"vw":33.097101},{"c":33.03,"h":33.075,"l":32.95,"n":275,"o":33.045,"t":"2026-10-19T17:45:00Z","v":16478,"vw":32.970098},{"c":33.04,"h":33.06,"l":32.995,"n":226,"o":33.0436,"t":"2026-10-19T17:50:00Z","v":7739,"vw":33.016164},{"c":33.055,"h":33.08,"l":33.015,"n":229,"o":33.04,"t":"2026-10-19T17:55:00Z","v":15267,"vw":33.046688},{"c":33.0175,"h":33.055,"l":32.99,"n":270,"o":33.055,"t":"2026-10-19T18:00:00Z","v":17161,"vw":33.026783},{"c":33.022,"h":33.035,"l":32.995,"n":200,"o":33.03,"t":"2026-10-19T18:05:00Z","v":15051,"vw":33.014891},{"c":33.065,"h":33.08,"l":33.015,"n":312,"o":33.015,"t":"2026-10-19T18:10:00Z","v":14722,"vw":33.048834},{"c":33.12,"h":33.14,"l":33.03,"n":227,"o":33.04,"t":"2026-10-19T18:15:00Z","v":12348,"vw":33.065993},{"c":33.08,"h":33.14,"l":33.08,"n":191,"o":33.12,"t":"2026-10-19T18:20:00Z","v":7514,"vw":33.098212},{"c":33.055,"h":33.1,"l":33.04,"n":237,"o":33.09,"t":"2026-10-19T18:25:00Z","v":11882,"vw":33.063917},{"c":33.035,"h":33.105,"l":33.03,"n":202,"o":33.055,"t":"2026-10-19T18:30:00Z","v":10075,"vw":33.069664},{"c":33,"h":33.05,"l":32.99,"n":148,"o":33.03,"t":"2026-10-19T18:35:00Z","v":7535,"vw":33.019566},{"c":33.035,"h":33.05,"l":33,"n":303,"o":33.03,"t":"2026-10-19T18:40:00Z","v":13467,"vw":33.027567},{"c":33.07,"h":33.1,"l":33.02,"n":296,"o":33.02,"t":"2026-10-19T18:45:00Z","v":15253,"vw":33.066894},{"c":33.065,"h":33.075,"l":33.04,"n":205,"o":33.06,"t":"2026-10-19T18:50:00Z","v":13002,"vw":33.058374},{"c":33.07,"h":33.1,"l":33.0503,"n":263,"o":33.0503,"t":"2026-10-19T18:55:00Z","v":10437,"vw":33.076336},{"c":33.09,"h":33.115,"l":33.06,"n":320,"o":33.08,"t":"2026-10-19T19:00:00Z","v":15778,"vw":33.081676},{"c":33.03,"h":33.115,"l":33.03,"n":415,"o":33.08,"t":"2026-10-19T19:05:00Z","v":22000,"vw":33.0775},{"c":33.02,"h":33.06,"l":33.015,"n":346,"o":33.03,"t":"2026-10-19T19:10:00Z","v":14923,"vw":33.041999},{"c":33.12,"h":33.205,"l":33.035,"n":455,"o":33.035,"t":"2026-10-19T19:15:00Z","v":26663,"vw":33.109046},{"c":33.14,"h":33.15,"l":33.05,"n":387,"o":33.12,"t":"2026-10-19T19:20:00Z","v":29154,"vw":33.103857},{"c":33.16,"h":33.17,"l":33.13,"n":397,"o":33.14,"t":"2026-10-19T19:25:00Z","v":19480,"vw":33.148843},{"c":33.215,"h":33.24,"l":33.16,"n":486,"o":33.16,"t":"2026-10-19T19:30:00Z","v":27417,"vw":33.191447},{"c":33.26,"h":33.3,"l":33.215,"n":395,"o":33.215,"t":"2026-10-19T19:35:00Z","v":19477,"vw":33.245121},{"c":33.235,"h":33.275,"l":33.18,"n":448,"o":33.275,"t":"2026-10-19T19:40:00Z","v":22764,"vw":33.231884},{"c":33.22,"h":33.27,"l":33.2,"n":591,"o":33.235,"t":"2026-10-19T19:45:00Z","v":31815,"vw":33.23956},{"c":33.025,"h":33.21,"l":33.01,"n":918,"o":33.21,"t":"2026-10-19T19:50:00Z","v":65151,"vw":33.060572},{"c":32.93,"h":33.03,"l":32.91,"n":2117,"o":33,"t":"2026-10-19T19:55:00Z","v":153951,"vw":32.970033},{"c":32.97,"h":32.97,"l":32.97,"n":43,"o":32.97,"t":"2026-10-19T20:00:00Z","v":434437,"vw":32.97},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-19T20:15:00Z","v":187,"vw":32.85},{"c":33.21,"h":33.21,"l":33.21,"n":1,"o":33.21,"t":"2026-10-19T20:45:00Z","v":155,"vw":33.21},{"c":32.97,"h":32.97,"l":32.97,"n":7,"o":32.97,"t":"2026-10-19T20:55:00Z","v":106,"vw":32.97},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-19T21:05:00Z","v":103,"vw":33},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-20T08:00:00Z","v":300,"vw":33.02},{"c":32.73,"h":32.73,"l":32.73,"n":1,"o":32.73,"t":"2026-10-20T11:00:00Z","v":140,"vw":32.73},{"c":32.9,"h":32.95,"l":32.9,"n":28,"o":32.9,"t":"2026-10-20T11:05:00Z","v":1110,"vw":32.905556},{"c":33.01,"h":33.01,"l":33.01,"n":14,"o":33.01,"t":"2026-10-20T11:10:00Z","v":550,"vw":33.01},{"c":32.98,"h":32.98,"l":32.98,"n":4,"o":32.98,"t":"2026-10-20T13:20:00Z","v":300,"vw":32.98},{"c":33.025,"h":33.2399,"l":32.775,"n":215,"o":32.99,"t":"2026-10-20T13:30:00Z","v":48476,"vw":33.032182},{"c":33.345,"h":33.418,"l":33.04,"n":219,"o":33.24,"t":"2026-10-20T13:35:00Z","v":27509,"vw":33.184887},{"c":33.67,"h":33.81,"l":33.26,"n":242,"o":33.4035,"t":"2026-10-20T13:40:00Z","v":73685,"vw":33.427298},{"c":34.035,"h":34.13,"l":33.59,"n":315,"o":33.74,"t":"2026-10-20T13:45:00Z","v":24177,"vw":33.975496},{"c":34.42,"h":34.49,"l":33.96,"n":315,"o":34.045,"t":"2026-10-20T13:50:00Z","v":13781,"vw":34.294616},{"c":34.495,"h":34.55,"l":34.3,"n":416,"o":34.3534,"t":"2026-10-20T13:55:00Z","v":18300,"vw":34.443105},{"c":34.7125,"h":34.835,"l":34.42,"n":242,"o":34.49,"t":"2026-10-20T14:00:00Z","v":25268,"vw":34.625251},{"c":34.95,"h":34.95,"l":34.81,"n":168,"o":34.81,"t":"2026-10-20T14:05:00Z","v":6913,"vw":34.868162},{"c":35.32,"h":35.405,"l":34.8188,"n":446,"o":34.877,"t":"2026-10-20T14:10:00Z","v":28740,"vw":35.08851},{"c":35.13,"h":35.5759,"l":35.11,"n":697,"o":35.36,"t":"2026-10-20T14:15:00Z","v":49918,"vw":35.423526},{"c":35.29,"h":35.29,"l":35,"n":370,"o":35.15,"t":"2026-10-20T14:20:00Z","v":96599,"vw":35.015665},{"c":35.38,"h":35.39,"l":35.17,"n":165,"o":35.17,"t":"2026-10-20T14:25:00Z","v":10404,"vw":35.304813},{"c":35.18,"h":35.38,"l":35.14,"n":214,"o":35.27,"t":"2026-10-20T14:30:00Z","v":10679,"vw":35.27016},{"c":35.29,"h":35.5,"l":35.11,"n":1402,"o":35.19,"t":"2026-10-20T14:35:00Z","v":122669,"vw":35.245494},{"c":35.465,"h":35.5,"l":35.31,"n":414,"o":35.31,"t":"2026-10-20T14:40:00Z","v":21322,"vw":35.420336},{"c":35.36,"h":35.5,"l":35.34,"n":307,"o":35.465,"t":"2026-10-20T14:45:00Z","v":9100,"vw":35.409487},{"c":35.35,"h":35.41,"l":35.3,"n":219,"o":35.3091,"t":"2026-10-20T14:50:00Z","v":10436,"vw":35.349755},{"c":35.3349,"h":35.45,"l":35.2801,"n":268,"o":35.35,"t":"2026-10-20T14:55:00Z","v":10668,"vw":35.349625},{"c":35.31,"h":35.315,"l":35.19,"n":295,"o":35.28,"t":"2026-10-20T15:00:00Z","v":9817,"vw":35.269548},{"c":35.45,"h":35.46,"l":35.34,"n":226,"o":35.36,"t":"2026-10-20T15:05:00Z","v":7096,"vw":35.409487},{"c":35.4475,"h":35.46,"l":35.34,"n":738,"o":35.3927,"t":"2026-10-20T15:10:00Z","v":66410,"vw":35.390906},{"c":35.51,"h":35.55,"l":35.38,"n":605,"o":35.38,"t":"2026-10-20T15:15:00Z","v":36417,"vw":35.444242},{"c":35.34,"h":35.525,"l":35.23,"n":369,"o":35.5,"t":"2026-10-20T15:20:00Z","v":26383,"vw":35.37231},{"c":35.4,"h":35.42,"l":35.34,"n":138,"o":35.34,"t":"2026-10-20T15:25:00Z","v":5706,"vw":35.387146},{"c":35.245,"h":35.4,"l":35.22,"n":310,"o":35.4,"t":"2026-10-20T15:30:00Z","v":14692,"vw":35.297689},{"c":35.14,"h":35.26,"l":35.14,"n":365,"o":35.2466,"t":"2026-10-20T15:35:00Z","v":24113,"vw":35.18744},{"c":35.085,"h":35.245,"l":35.085,"n":294,"o":35.17,"t":"2026-10-20T15:40:00Z","v":12501,"vw":35.171754},{"c":34.86,"h":35.09,"l":34.7484,"n":260,"o":35.09,"t":"2026-10-20T15:45:00Z","v":10224,"vw":34.920398},{"c":35.12,"h":35.12,"l":34.82,"n":356,"o":34.87,"t":"2026-10-20T15:50:00Z","v":17092,"vw":35.017155},{"c":35.21,"h":35.21,"l":35.05,"n":233,"o":35.12,"t":"2026-10-20T15:55:00Z","v":18165,"vw":35.128092},{"c":35,"h":35.22,"l":34.92,"n":454,"o":35.14,"t":"2026-10-20T16:00:00Z","v":36078,"vw":35.108026},{"c":34.8212,"h":35.07,"l":34.8,"n":359,"o":35.015,"t":"2026-10-20T16:05:00Z","v":30976,"vw":34.974368},{"c":34.69,"h":34.905,"l":34.66,"n":290,"o":34.855,"t":"2026-10-20T16:10:00Z","v":14961,"vw":34.803014},{"c":34.71,"h":34.78,"l":34.675,"n":220,"o":34.675,"t":"2026-10-20T16:15:00Z","v":8840,"vw":34.721707},{"c":34.97,"h":34.97,"l":34.68,"n":399,"o":34.68,"t":"2026-10-20T16:20:00Z","v":17516,"vw":34.827578},{"c":35.03,"h":35.04,"l":34.945,"n":81,"o":34.945,"t":"2026-10-20T16:25:00Z","v":3479,"vw":35.015937},{"c":35.12,"h":35.18,"l":35.05,"n":291,"o":35.05,"t":"2026-10-20T16:30:00Z","v":18160,"vw":35.116233},{"c":35.15,"h":35.27,"l":35.12,"n":252,"o":35.12,"t":"2026-10-20T16:35:00Z","v":7693,"vw":35.181694},{"c":35.13,"h":35.185,"l":35.13,"n":179,"o":35.15,"t":"2026-10-20T16:40:00Z","v":4802,"vw":35.153541},{"c":35.135,"h":35.19,"l":35.12,"n":203,"o":35.13,"t":"2026-10-20T16:45:00Z","v":6581,"vw":35.140946},{"c":35.06,"h":35.155,"l":35.06,"n":266,"o":35.12,"t":"2026-10-20T16:50:00Z","v":15596,"vw":35.102554},{"c":35.14,"h":35.2099,"l":35.018,"n":385,"o":35.06,"t":"2026-10-20T16:55:00Z","v":26295,"vw":35.113159},{"c":35.22,"h":35.22,"l":35.135,"n":93,"o":35.135,"t":"2026-10-20T17:00:00Z","v":3468,"vw":35.151823},{"c":35.11,"h":35.18,"l":35.04,"n":176,"o":35.18,"t":"2026-10-20T17:05:00Z","v":7446,"vw":35.103006},{"c":35.2,"h":35.2,"l":35.085,"n":296,"o":35.085,"t":"2026-10-20T17:10:00Z","v":9823,"vw":35.13516},{"c":35.28,"h":35.3,"l":35.21,"n":142,"o":35.21,"t":"2026-10-20T17:15:00Z","v":3347,"vw":35.250334},{"c":35.305,"h":35.35,"l":35.24,"n":216,"o":35.265,"t":"2026-10-20T17:20:00Z","v":15022,"vw":35.323362},{"c":35.26,"h":35.305,"l":35.26,"n":228,"o":35.305,"t":"2026-10-20T17:25:00Z","v":12062,"vw":35.297629},{"c":35.31,"h":35.31,"l":35.25,"n":207,"o":35.25,"t":"2026-10-20T17:30:00Z","v":5650,"vw":35.282806},{"c":35.33,"h":35.35,"l":35.31,"n":104,"o":35.33,"t":"2026-10-20T17:35:00Z","v":4488,"vw":35.320534},{"c":35.16,"h":35.33,"l":35.16,"n":201,"o":35.33,"t":"2026-10-20T17:40:00Z","v":10297,"vw":35.270428},{"c":35.23,"h":35.24,"l":35.15,"n":197,"o":35.15,"t":"2026-10-20T17:45:00Z","v":6389,"vw":35.19918},{"c":35.27,"h":35.27,"l":35.24,"n":158,"o":35.24,"t":"2026-10-20T17:50:00Z","v":2469,"vw":35.253333},{"c":35.29,"h":35.29,"l":35.24,"n":196,"o":35.26,"t":"2026-10-20T17:55:00Z","v":5085,"vw":35.260179},{"c":35.3,"h":35.3,"l":35.24,"n":189,"o":35.27,"t":"2026-10-20T18:00:00Z","v":6590,"vw":35.272141},{"c":35.22,"h":35.3,"l":35.21,"n":235,"o":35.3,"t":"2026-10-20T18:05:00Z","v":6559,"vw":35.251915},{"c":35.23,"h":35.29,"l":35.22,"n":143,"o":35.22,"t":"2026-10-20T18:10:00Z","v":3899,"vw":35.262438},{"c":35.24,"h":35.31,"l":35.235,"n":180,"o":35.235,"t":"2026-10-20T18:15:00Z","v":5322,"vw":35.267006},{"c":35.23,"h":35.27,"l":35.23,"n":115,"o":35.23,"t":"2026-10-20T18:20:00Z","v":2604,"vw":35.2475},{"c":35.205,"h":35.25,"l":35.19,"n":132,"o":35.25,"t":"2026-10-20T18:25:00Z","v":3587,"vw":35.21204},{"c":35.16,"h":35.23,"l":34.96,"n":599,"o":35.205,"t":"2026-10-20T18:30:00Z","v":31927,"vw":35.079078},{"c":35.185,"h":35.2,"l":35.12,"n":186,"o":35.13,"t":"2026-10-20T18:35:00Z","v":6491,"vw":35.174409},{"c":35.125,"h":35.185,"l":35.08,"n":215,"o":35.185,"t":"2026-10-20T18:40:00Z","v":8485,"vw":35.137534},{"c":35.15,"h":35.22,"l":35.13,"n":197,"o":35.16,"t":"2026-10-20T18:45:00Z","v":9254,"vw":35.167479},{"c":35.115,"h":35.24,"l":35.115,"n":148,"o":35.19,"t":"2026-10-20T18:50:00Z","v":5528,"vw":35.18161},{"c":35.14,"h":35.19,"l":35.1113,"n":120,"o":35.19,"t":"2026-10-20T18:55:00Z","v":4210,"vw":35.151745},{"c":35.215,"h":35.24,"l":35.15,"n":223,"o":35.15,"t":"2026-10-20T19:00:00Z","v":7790,"vw":35.194507},{"c":35.31,"h":35.31,"l":35.2,"n":237,"o":35.21,"t":"2026-10-20T19:05:00Z","v":7415,"vw":35.263003},{"c":35.263,"h":35.36,"l":35.24,"n":297,"o":35.31,"t":"2026-10-20T19:10:00Z","v":14202,"vw":35.309479},{"c":35.21,"h":35.31,"l":35.2,"n":237,"o":35.29,"t":"2026-10-20T19:15:00Z","v":8464,"vw":35.260032},{"c":35.125,"h":35.25,"l":35.1,"n":280,"o":35.21,"t":"2026-10-20T19:20:00Z","v":9787,"vw":35.194046},{"c":35.25,"h":35.25,"l":35.15,"n":295,"o":35.15,"t":"2026-10-20T19:25:00Z","v":11495,"vw":35.185145},{"c":35.27,"h":35.3,"l":35.23,"n":237,"o":35.23,"t":"2026-10-20T19:30:00Z","v":9299,"vw":35.27123},{"c":35.19,"h":35.32,"l":35.15,"n":357,"o":35.25,"t":"2026-10-20T19:35:00Z","v":14085,"vw":35.251392},{"c":35.12,"h":35.24,"l":35.085,"n":543,"o":35.175,"t":"2026-10-20T19:40:00Z","v":28025,"vw":35.195494},{"c":35.26,"h":35.26,"l":35.0882,"n":393,"o":35.0882,"t":"2026-10-20T19:45:00Z","v":19278,"vw":35.182242},{"c":35.07,"h":35.25,"l":35.05,"n":863,"o":35.22,"t":"2026-10-20T19:50:00Z","v":47454,"vw":35.183981},{"c":35.1,"h":35.16,"l":35.03,"n":2443,"o":35.05,"t":"2026-10-20T19:55:00Z","v":178413,"vw":35.108488},{"c":35.09,"h":35.09,"l":35.09,"n":31,"o":35.09,"t":"2026-10-20T20:00:00Z","v":150789,"vw":35.09},{"c":35.41,"h":35.41,"l":35.1,"n":3,"o":35.1,"t":"2026-10-20T23:50:00Z","v":431,"vw":35.316279},{"c":35.6,"h":35.6,"l":35.6,"n":1,"o":35.6,"t":"2026-10-20T23:55:00Z","v":150,"vw":35.6},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-21T12:30:00Z","v":100,"vw":35.5},{"c":35.845,"h":35.845,"l":35.1,"n":58,"o":35.1,"t":"2026-10-21T12:40:00Z","v":3529,"vw":35.307742},{"c":35.29,"h":35.29,"l":35.29,"n":22,"o":35.29,"t":"2026-10-21T12:45:00Z","v":472,"vw":35.29},{"c":35.85,"h":35.885,"l":35.04,"n":330,"o":35.46,"t":"2026-10-21T13:30:00Z","v":49385,"vw":35.55149},{"c":35.92,"h":36.04,"l":35.505,"n":296,"o":35.845,"t":"2026-10-21T13:35:00Z","v":28419,"vw":35.760942},{"c":35.89,"h":36.1,"l":35.89,"n":342,"o":35.91,"t":"2026-10-21T13:40:00Z","v":20917,"vw":35.993641},{"c":36.07,"h":36.21,"l":35.89,"n":560,"o":35.93,"t":"2026-10-21T13:45:00Z","v":66941,"vw":36.03891},{"c":35.67,"h":36.19,"l":35.59,"n":316,"o":36.12,"t":"2026-10-21T13:50:00Z","v":20696,"vw":35.960696},{"c":35.62,"h":35.76,"l":35.46,"n":305,"o":35.66,"t":"2026-10-21T13:55:00Z","v":23537,"vw":35.651795},{"c":35.655,"h":35.915,"l":35.64,"n":503,"o":35.74,"t":"2026-10-21T14:00:00Z","v":42134,"vw":35.810524},{"c":35.8645,"h":35.8645,"l":35.655,"n":168,"o":35.665,"t":"2026-10-21T14:05:00Z","v":6375,"vw":35.726568},{"c":35.78,"h":35.895,"l":35.775,"n":435,"o":35.825,"t":"2026-10-21T14:10:00Z","v":29287,"vw":35.858146},{"c":35.845,"h":35.995,"l":35.66,"n":208,"o":35.76,"t":"2026-10-21T14:15:00Z","v":14180,"vw":35.869956},{"c":36.07,"h":36.13,"l":35.72,"n":296,"o":35.89,"t":"2026-10-21T14:20:00Z","v":10907,"vw":36.008955},{"c":36.035,"h":36.13,"l":36.03,"n":137,"o":36.03,"t":"2026-10-21T14:25:00Z","v":9845,"vw":36.076667},{"c":36.085,"h":36.16,"l":35.99,"n":281,"o":36.05,"t":"2026-10-21T14:30:00Z","v":15098,"vw":36.092325},{"c":35.93,"h":36.085,"l":35.91,"n":347,"o":36.085,"t":"2026-10-21T14:35:00Z","v":16214,"vw":35.998423},{"c":36.09,"h":36.13,"l":35.8901,"n":398,"o":35.8901,"t":"2026-10-21T14:40:00Z","v":17718,"vw":36.054978},{"c":36.07,"h":36.12,"l":36.045,"n":173,"o":36.08,"t":"2026-10-21T14:45:00Z","v":7982,"vw":36.083019},{"c":36.135,"h":36.16,"l":36.07,"n":304,"o":36.08,"t":"2026-10-21T14:50:00Z","v":13930,"vw":36.1215},{"c":36.09,"h":36.14,"l":36.03,"n":553,"o":36.135,"t":"2026-10-21T14:55:00Z","v":32425,"vw":36.095956},{"c":35.95,"h":36.08,"l":35.92,"n":438,"o":36.08,"t":"2026-10-21T15:00:00Z","v":29724,"vw":36.006821},{"c":36,"h":36.0385,"l":35.95,"n":460,"o":36,"t":"2026-10-21T15:05:00Z","v":28591,"vw":35.992521},{"c":36.04,"h":36.05,"l":35.925,"n":442,"o":36.02,"t":"2026-10-21T15:10:00Z","v":21817,"vw":36.018074},{"c":35.895,"h":36.035,"l":35.88,"n":347,"o":36.035,"t":"2026-10-21T15:15:00Z","v":18137,"vw":35.924565},{"c":36.145,"h":36.165,"l":35.87,"n":1042,"o":35.895,"t":"2026-10-21T15:20:00Z","v":72097,"vw":36.036451},{"c":36.28,"h":36.28,"l":36.13,"n":458,"o":36.15,"t":"2026-10-21T15:25:00Z","v":26982,"vw":36.201874},{"c":36.15,"h":36.34,"l":36.12,"n":356,"o":36.235,"t":"2026-10-21T15:30:00Z","v":24749,"vw":36.236254},{"c":36.08,"h":36.165,"l":35.98,"n":342,"o":36.165,"t":"2026-10-21T15:35:00Z","v":25487,"vw":36.086985},{"c":36.145,"h":36.16,"l":36.05,"n":336,"o":36.07,"t":"2026-10-21T15:40:00Z","v":21257,"vw":36.103836},{"c":36.06,"h":36.15,"l":36.06,"n":115,"o":36.08,"t":"2026-10-21T15:45:00Z","v":4312,"vw":36.082885},{"c":35.96,"h":36.12,"l":35.96,"n":361,"o":36.12,"t":"2026-10-21T15:50:00Z","v":23945,"vw":36.032096},{"c":35.845,"h":36.02,"l":35.845,"n":211,"o":36.0199,"t":"2026-10-21T15:55:00Z","v":9819,"vw":35.926974},{"c":35.845,"h":35.87,"l":35.8,"n":139,"o":35.845,"t":"2026-10-21T16:00:00Z","v":6780,"vw":35.847591},{"c":35.725,"h":35.87,"l":35.71,"n":205,"o":35.82,"t":"2026-10-21T16:05:00Z","v":8558,"vw":35.81359},{"c":35.77,"h":35.86,"l":35.67,"n":495,"o":35.67,"t":"2026-10-21T16:10:00Z","v":31251,"vw":35.786057},{"c":35.86,"h":35.94,"l":35.765,"n":496,"o":35.78,"t":"2026-10-21T16:15:00Z","v":37552,"vw":35.889381},{"c":35.93,"h":35.93,"l":35.82,"n":328,"o":35.83,"t":"2026-10-21T16:20:00Z","v":22123,"vw":35.875414},{"c":35.905,"h":35.94,"l":35.88,"n":531,"o":35.92,"t":"2026-10-21T16:25:00Z","v":48488,"vw":35.922011},{"c":35.935,"h":36,"l":35.91,"n":434,"o":35.91,"t":"2026-10-21T16:30:00Z","v":33281,"vw":35.954572},{"c":35.98,"h":35.98,"l":35.88,"n":458,"o":35.935,"t":"2026-10-21T16:35:00Z","v":28900,"vw":35.916999},{"c":35.825,"h":36.02,"l":35.73,"n":209,"o":35.99,"t":"2026-10-21T16:40:00Z","v":11668,"vw":35.881696},{"c":35.87,"h":35.9,"l":35.775,"n":275,"o":35.78,"t":"2026-10-21T16:45:00Z","v":14896,"vw":35.864889},{"c":36.02,"h":36.03,"l":35.885,"n":310,"o":35.885,"t":"2026-10-21T16:50:00Z","v":14909,"vw":35.962906},{"c":36.02,"h":36.09,"l":36.02,"n":168,"o":36.05,"t":"2026-10-21T16:55:00Z","v":8974,"vw":36.05475},{"c":36.02,"h":36.03,"l":35.955,"n":277,"o":36.015,"t":"2026-10-21T17:00:00Z","v":20437,"vw":36.001205},{"c":36.01,"h":36.07,"l":35.99,"n":221,"o":36.025,"t":"2026-10-21T17:05:00Z","v":10425,"vw":36.037272},{"c":36.075,"h":36.14,"l":35.98,"n":337,"o":36,"t":"2026-10-21T17:10:00Z","v":41346,"vw":36.044455},{"c":35.945,"h":36.03,"l":35.945,"n":174,"o":36.03,"t":"2026-10-21T17:15:00Z","v":9966,"vw":35.973415},{"c":35.96,"h":35.98,"l":35.89,"n":342,"o":35.955,"t":"2026-10-21T17:20:00Z","v":27763,"vw":35.938358},{"c":35.935,"h":35.95,"l":35.88,"n":457,"o":35.93,"t":"2026-10-21T17:25:00Z","v":26690,"vw":35.913599},{"c":36.005,"h":36.03,"l":35.94,"n":424,"o":35.95,"t":"2026-10-21T17:30:00Z","v":25801,"vw":35.961643},{"c":36.145,"h":36.16,"l":36.005,"n":347,"o":36.03,"t":"2026-10-21T17:35:00Z","v":17922,"vw":36.088515},{"c":36.205,"h":36.23,"l":36.12,"n":280,"o":36.13,"t":"2026-10-21T17:40:00Z","v":15378,"vw":36.155303},{"c":36.08,"h":36.2,"l":36.07,"n":311,"o":36.18,"t":"2026-10-21T17:45:00Z","v":17307,"vw":36.148878},{"c":36.03,"h":36.1,"l":36,"n":214,"o":36.08,"t":"2026-10-21T17:50:00Z","v":11615,"vw":36.029251},{"c":36.05,"h":36.07,"l":35.92,"n":275,"o":36.01,"t":"2026-10-21T17:55:00Z","v":13135,"vw":35.990129},{"c":36.03,"h":36.14,"l":36.03,"n":438,"o":36.04,"t":"2026-10-21T18:00:00Z","v":26127,"vw":36.085924},{"c":35.97,"h":36.07,"l":35.94,"n":338,"o":36.025,"t":"2026-10-21T18:05:00Z","v":26651,"vw":36.023503},{"c":35.98,"h":35.99,"l":35.95,"n":269,"o":35.98,"t":"2026-10-21T18:10:00Z","v":12731,"vw":35.969961},{"c":35.74,"h":35.97,"l":35.67,"n":679,"o":35.95,"t":"2026-10-21T18:15:00Z","v":58674,"vw":35.837644},{"c":35.57,"h":35.77,"l":35.53,"n":479,"o":35.74,"t":"2026-10-21T18:20:00Z","v":38578,"vw":35.665467},{"c":35.45,"h":35.595,"l":35.4,"n":445,"o":35.56,"t":"2026-10-21T18:25:00Z","v":91848,"vw":35.529791},{"c":35.41,"h":35.48,"l":35.38,"n":256,"o":35.435,"t":"2026-10-21T18:30:00Z","v":12581,"vw":35.430503},{"c":35.3,"h":35.41,"l":35.265,"n":319,"o":35.41,"t":"2026-10-21T18:35:00Z","v":15635,"vw":35.338787},{"c":35.365,"h":35.42,"l":35.3,"n":268,"o":35.3,"t":"2026-10-21T18:40:00Z","v":12549,"vw":35.350921},{"c":35.28,"h":35.3625,"l":35.21,"n":368,"o":35.3625,"t":"2026-10-21T18:45:00Z","v":18623,"vw":35.25703},{"c":35.34,"h":35.3693,"l":35.2,"n":329,"o":35.235,"t":"2026-10-21T18:50:00Z","v":18284,"vw":35.280924},{"c":35.18,"h":35.34,"l":35.18,"n":295,"o":35.34,"t":"2026-10-21T18:55:00Z","v":16131,"vw":35.248242},{"c":35.23,"h":35.26,"l":35.135,"n":323,"o":35.15,"t":"2026-10-21T19:00:00Z","v":19015,"vw":35.192258},{"c":35.46,"h":35.53,"l":35.18,"n":512,"o":35.21,"t":"2026-10-21T19:05:00Z","v":38019,"vw":35.372124},{"c":35.385,"h":35.5,"l":35.38,"n":584,"o":35.43,"t":"2026-10-21T19:10:00Z","v":56598,"vw":35.456068},{"c":35.445,"h":35.49,"l":35.4,"n":445,"o":35.425,"t":"2026-10-21T19:15:00Z","v":27894,"vw":35.446383},{"c":35.41,"h":35.46,"l":35.35,"n":451,"o":35.445,"t":"2026-10-21T19:20:00Z","v":35055,"vw":35.398659},{"c":35.475,"h":35.49,"l":35.39,"n":610,"o":35.395,"t":"2026-10-21T19:25:00Z","v":45905,"vw":35.438632},{"c":35.5,"h":35.52,"l":35.38,"n":718,"o":35.475,"t":"2026-10-21T19:30:00Z","v":52763,"vw":35.456804},{"c":35.515,"h":35.57,"l":35.5,"n":538,"o":35.5,"t":"2026-10-21T19:35:00Z","v":35728,"vw":35.53144},{"c":35.47,"h":35.55,"l":35.45,"n":693,"o":35.53,"t":"2026-10-21T19:40:00Z","v":49077,"vw":35.516765},{"c":35.465,"h":35.55,"l":35.46,"n":821,"o":35.46,"t":"2026-10-21T19:45:00Z","v":60388,"vw":35.494408},{"c":35.45,"h":35.54,"l":35.35,"n":1412,"o":35.46,"t":"2026-10-21T19:50:00Z","v":130370,"vw":35.445466},{"c":35.51,"h":35.59,"l":35.46,"n":3708,"o":35.47,"t":"2026-10-21T19:55:00Z","v":426007,"vw":35.533465},{"c":35.49,"h":35.49,"l":35.49,"n":32,"o":35.49,"t":"2026-10-21T20:00:00Z","v":338314,"vw":35.49},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-21T23:45:00Z","v":150,"vw":35.52},{"c":35.24,"h":35.24,"l":35.24,"n":17,"o":35.24,"t":"2026-10-22T08:15:00Z","v":130,"vw":35.24},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-22T09:35:00Z","v":2000,"vw":35.3},{"c":35.32,"h":35.38,"l":35.32,"n":2,"o":35.38,"t":"2026-10-22T09:40:00Z","v":2000,"vw":35.35},{"c":35.3,"h":35.3,"l":35.3,"n":1,"o":35.3,"t":"2026-10-22T11:20:00Z","v":300,"vw":35.3},{"c":35.75,"h":35.95,"l":35.48,"n":35,"o":35.95,"t":"2026-10-22T11:25:00Z","v":1917,"vw":35.737059},{"c":35.55,"h":35.55,"l":35.55,"n":7,"o":35.55,"t":"2026-10-22T11:55:00Z","v":602,"vw":35.55},{"c":35.385,"h":35.495,"l":35.09,"n":210,"o":35.2,"t":"2026-10-22T13:30:00Z","v":24316,"vw":35.305574},{"c":35.955,"h":35.99,"l":35.4,"n":88,"o":35.535,"t":"2026-10-22T13:35:00Z","v":6577,"vw":35.591893},{"c":35.825,"h":35.99,"l":35.79,"n":107,"o":35.8715,"t":"2026-10-22T13:40:00Z","v":8790,"vw":35.899433},{"c":36.03,"h":36.03,"l":35.7,"n":193,"o":35.825,"t":"2026-10-22T13:45:00Z","v":11486,"vw":35.824873},{"c":36.02,"h":36.12,"l":35.9956,"n":120,"o":36.1,"t":"2026-10-22T13:50:00Z","v":9377,"vw":36.044381},{"c":36.15,"h":36.2,"l":35.9,"n":138,"o":36,"t":"2026-10-22T13:55:00Z","v":17981,"vw":36.075921},{"c":35.74,"h":36.065,"l":35.72,"n":131,"o":36.065,"t":"2026-10-22T14:00:00Z","v":10300,"vw":35.861104},{"c":35.76,"h":35.785,"l":35.61,"n":151,"o":35.74,"t":"2026-10-22T14:05:00Z","v":17975,"vw":35.71641},{"c":35.7,"h":35.92,"l":35.6096,"n":256,"o":35.72,"t":"2026-10-22T14:10:00Z","v":38992,"vw":35.732746},{"c":35.7723,"h":35.7723,"l":35.62,"n":157,"o":35.7,"t":"2026-10-22T14:15:00Z","v":12244,"vw":35.712706},{"c":35.71,"h":35.74,"l":35.58,"n":108,"o":35.74,"t":"2026-10-22T14:20:00Z","v":20464,"vw":35.671258},{"c":35.71,"h":35.72,"l":35.6,"n":225,"o":35.645,"t":"2026-10-22T14:25:00Z","v":16493,"vw":35.67143},{"c":35.595,"h":35.72,"l":35.53,"n":454,"o":35.72,"t":"2026-10-22T14:30:00Z","v":26641,"vw":35.634971},{"c":35.75,"h":35.805,"l":35.585,"n":158,"o":35.61,"t":"2026-10-22T14:35:00Z","v":4891,"vw":35.713308},{"c":35.99,"h":35.99,"l":35.815,"n":69,"o":35.815,"t":"2026-10-22T14:40:00Z","v":2932,"vw":35.932466},{"c":35.88,"h":36.015,"l":35.815,"n":189,"o":35.97,"t":"2026-10-22T14:45:00Z","v":11550,"vw":35.929074},{"c":35.93,"h":35.99,"l":35.87,"n":181,"o":35.9,"t":"2026-10-22T14:50:00Z","v":14064,"vw":35.912074},{"c":35.99,"h":35.99,"l":35.87,"n":279,"o":35.87,"t":"2026-10-22T14:55:00Z","v":12713,"vw":35.910347},{"c":35.905,"h":36.01,"l":35.87,"n":202,"o":36.01,"t":"2026-10-22T15:00:00Z","v":9573,"vw":35.925984},{"c":35.89,"h":35.945,"l":35.85,"n":216,"o":35.91,"t":"2026-10-22T15:05:00Z","v":14075,"vw":35.890836},{"c":35.95,"h":35.98,"l":35.88,"n":311,"o":35.89,"t":"2026-10-22T15:10:00Z","v":15874,"vw":35.917624},{"c":36.1599,"h":36.1599,"l":35.97,"n":172,"o":35.97,"t":"2026-10-22T15:15:00Z","v":5147,"vw":36.081837},{"c":36.0144,"h":36.15,"l":36.01,"n":122,"o":36.105,"t":"2026-10-22T15:20:00Z","v":7242,"vw":36.102368},{"c":35.93,"h":36.06,"l":35.91,"n":125,"o":36.06,"t":"2026-10-22T15:25:00Z","v":3117,"vw":35.954504},{"c":35.9,"h":35.96,"l":35.895,"n":142,"o":35.96,"t":"2026-10-22T15:30:00Z","v":5865,"vw":35.906384},{"c":35.825,"h":35.92,"l":35.81,"n":206,"o":35.88,"t":"2026-10-22T15:35:00Z","v":12244,"vw":35.876033},{"c":35.87,"h":35.915,"l":35.78,"n":178,"o":35.82,"t":"2026-10-22T15:40:00Z","v":5032,"vw":35.8562},{"c":35.79,"h":35.93,"l":35.77,"n":218,"o":35.87,"t":"2026-10-22T15:45:00Z","v":15692,"vw":35.851979},{"c":35.965,"h":35.98,"l":35.79,"n":223,"o":35.79,"t":"2026-10-22T15:50:00Z","v":9238,"vw":35.894301},{"c":36.03,"h":36.03,"l":35.9725,"n":123,"o":35.975,"t":"2026-10-22T15:55:00Z","v":4936,"vw":36.019246},{"c":36.05,"h":36.08,"l":36,"n":184,"o":36.05,"t":"2026-10-22T16:00:00Z","v":12873,"vw":36.047121},{"c":36.105,"h":36.105,"l":36,"n":174,"o":36.06,"t":"2026-10-22T16:05:00Z","v":7768,"vw":36.042067},{"c":36.1,"h":36.105,"l":36.05,"n":132,"o":36.105,"t":"2026-10-22T16:10:00Z","v":4050,"vw":36.087698},{"c":36.2,"h":36.22,"l":36.09,"n":203,"o":36.095,"t":"2026-10-22T16:15:00Z","v":10598,"vw":36.1538},{"c":36.13,"h":36.19,"l":36.13,"n":162,"o":36.19,"t":"2026-10-22T16:20:00Z","v":9940,"vw":36.16454},{"c":36.175,"h":36.19,"l":36.085,"n":180,"o":36.11,"t":"2026-10-22T16:25:00Z","v":10777,"vw":36.135871},{"c":36.05,"h":36.23,"l":35.97,"n":218,"o":36.15,"t":"2026-10-22T16:30:00Z","v":18223,"vw":36.147918},{"c":35.83,"h":36.05,"l":35.83,"n":217,"o":36.05,"t":"2026-10-22T16:35:00Z","v":17227,"vw":35.924485},{"c":35.89,"h":35.97,"l":35.82,"n":261,"o":35.83,"t":"2026-10-22T16:40:00Z","v":25060,"vw":35.876172},{"c":35.61,"h":35.89,"l":35.61,"n":624,"o":35.88,"t":"2026-10-22T16:45:00Z","v":49923,"vw":35.739797},{"c":35.94,"h":35.96,"l":35.61,"n":294,"o":35.61,"t":"2026-10-22T16:50:00Z","v":23946,"vw":35.731072},{"c":35.85,"h":35.94,"l":35.845,"n":253,"o":35.94,"t":"2026-10-22T16:55:00Z","v":16711,"vw":35.901337},{"c":35.785,"h":35.895,"l":35.785,"n":236,"o":35.89,"t":"2026-10-22T17:00:00Z","v":14951,"vw":35.85724},{"c":35.91,"h":35.91,"l":35.72,"n":303,"o":35.785,"t":"2026-10-22T17:05:00Z","v":17662,"vw":35.771591},{"c":35.94,"h":35.95,"l":35.87,"n":197,"o":35.885,"t":"2026-10-22T17:10:00Z","v":7342,"vw":35.911621},{"c":35.91,"h":35.99,"l":35.91,"n":198,"o":35.945,"t":"2026-10-22T17:15:00Z","v":7453,"vw":35.941254},{"c":35.93,"h":35.96,"l":35.91,"n":136,"o":35.935,"t":"2026-10-22T17:20:00Z","v":8024,"vw":35.937192},{"c":35.94,"h":35.95,"l":35.88,"n":218,"o":35.91,"t":"2026-10-22T17:25:00Z","v":12872,"vw":35.918268},{"c":35.935,"h":35.95,"l":35.9,"n":171,"o":35.925,"t":"2026-10-22T17:30:00Z","v":8183,"vw":35.92496},{"c":36.02,"h":36.04,"l":35.92,"n":359,"o":35.94,"t":"2026-10-22T17:35:00Z","v":26891,"vw":35.989697},{"c":35.965,"h":36.02,"l":35.93,"n":165,"o":36.005,"t":"2026-10-22T17:40:00Z","v":13398,"vw":35.990752},{"c":35.9299,"h":35.955,"l":35.91,"n":121,"o":35.955,"t":"2026-10-22T17:45:00Z","v":6576,"vw":35.927355},{"c":36.02,"h":36.02,"l":35.89,"n":261,"o":35.93,"t":"2026-10-22T17:50:00Z","v":16274,"vw":35.946042},{"c":36.01,"h":36.06,"l":35.98,"n":195,"o":36.03,"t":"2026-10-22T17:55:00Z","v":7953,"vw":36.023594},{"c":35.9003,"h":36.05,"l":35.9003,"n":231,"o":35.985,"t":"2026-10-22T18:00:00Z","v":17969,"vw":35.977232},{"c":36.01,"h":36.04,"l":35.935,"n":267,"o":35.935,"t":"2026-10-22T18:05:00Z","v":13005,"vw":35.99769},{"c":36.01,"h":36.06,"l":36,"n":247,"o":36.02,"t":"2026-10-22T18:10:00Z","v":10573,"vw":36.021673},{"c":36.12,"h":36.12,"l":36.01,"n":221,"o":36.02,"t":"2026-10-22T18:15:00Z","v":11426,"vw":36.053464},{"c":36.13,"h":36.145,"l":36.09,"n":260,"o":36.11,"t":"2026-10-22T18:20:00Z","v":13254,"vw":36.121289},{"c":35.99,"h":36.12,"l":35.99,"n":207,"o":36.12,"t":"2026-10-22T18:25:00Z","v":13072,"vw":36.045433},{"c":36.01,"h":36.02,"l":35.92,"n":206,"o":35.95,"t":"2026-10-22T18:30:00Z","v":7605,"vw":35.956543},{"c":35.98,"h":36.06,"l":35.98,"n":142,"o":36.04,"t":"2026-10-22T18:35:00Z","v":8371,"vw":36.022985},{"c":35.99,"h":35.99,"l":35.9116,"n":260,"o":35.98,"t":"2026-10-22T18:40:00Z","v":10417,"vw":35.956918},{"c":35.965,"h":35.99,"l":35.875,"n":343,"o":35.98,"t":"2026-10-22T18:45:00Z","v":21087,"vw":35.947407},{"c":35.9,"h":35.99,"l":35.87,"n":307,"o":35.965,"t":"2026-10-22T18:50:00Z","v":22476,"vw":35.939654},{"c":35.928,"h":35.96,"l":35.91,"n":225,"o":35.91,"t":"2026-10-22T18:55:00Z","v":9378,"vw":35.945413},{"c":35.94,"h":35.94,"l":35.85,"n":542,"o":35.93,"t":"2026-10-22T19:00:00Z","v":39911,"vw":35.883457},{"c":35.91,"h":35.97,"l":35.88,"n":381,"o":35.94,"t":"2026-10-22T19:05:00Z","v":21332,"vw":35.936536},{"c":35.965,"h":36.05,"l":35.89,"n":463,"o":35.89,"t":"2026-10-22T19:10:00Z","v":39975,"vw":35.951245},{"c":35.9,"h":35.99,"l":35.9,"n":298,"o":35.9101,"t":"2026-10-22T19:15:00Z","v":26386,"vw":35.943533},{"c":36.02,"h":36.04,"l":35.9,"n":510,"o":35.9,"t":"2026-10-22T19:20:00Z","v":40437,"vw":35.978533},{"c":36.04,"h":36.05,"l":35.99,"n":321,"o":36.01,"t":"2026-10-22T19:25:00Z","v":14790,"vw":36.01911},{"c":36.07,"h":36.16,"l":36.01,"n":714,"o":36.04,"t":"2026-10-22T19:30:00Z","v":51068,"vw":36.08946},{"c":36.045,"h":36.09,"l":36.02,"n":250,"o":36.05,"t":"2026-10-22T19:35:00Z","v":10777,"vw":36.056206},{"c":36.09,"h":36.15,"l":36.045,"n":616,"o":36.045,"t":"2026-10-22T19:40:00Z","v":39611,"vw":36.08758},{"c":35.985,"h":36.09,"l":35.89,"n":750,"o":36.09,"t":"2026-10-22T19:45:00Z","v":56521,"vw":35.990718},{"c":36.16,"h":36.17,"l":35.96,"n":1114,"o":36,"t":"2026-10-22T19:50:00Z","v":87417,"vw":36.0263},{"c":36,"h":36.15,"l":35.97,"n":3056,"o":36.13,"t":"2026-10-22T19:55:00Z","v":269760,"vw":36.012909},{"c":36,"h":36,"l":35.86,"n":40,"o":36,"t":"2026-10-22T20:00:00Z","v":492711,"vw":35.999724},{"c":36.15,"h":36.1759,"l":36,"n":9,"o":36,"t":"2026-10-22T20:05:00Z","v":20610,"vw":36.006827}],"history":[{"c":6.48,"h":6.62,"l":6.37,"n":6893,"o":6.61,"t":"2024-10-21T04:00:00Z","v":622075,"vw":6.468641},{"c":6.31,"h":6.4874,"l":6.15,"n":5731,"o":6.46,"t":"2024-10-22T04:00:00Z","v":533862,"vw":6.264184},{"c":6.22,"h":6.39,"l":6.0622,"n":4160,"o":6.21,"t":"2024-10-23T04:00:00Z","v":349423,"vw":6.191456},{"c":6.11,"h":6.32,"l":6.05,"n":3989,"o":6.29,"t":"2024-10-24T04:00:00Z","v":297692,"vw":6.142979},{"c":6.05,"h":6.24,"l":6.015,"n":4932,"o":6.15,"t":"2024-10-25T04:00:00Z","v":363432,"vw":6.129271},{"c":6.65,"h":6.66,"l":5.98,"n":10005,"o":5.98,"t":"2024-10-28T04:00:00Z","v":1125079,"vw":6.449991},{"c":6.45,"h":6.6413,"l":6.31,"n":6855,"o":6.62,"t":"2024-10-29T04:00:00Z","v":509468,"vw":6.403224},{"c":6.34,"h":6.625,"l":6.33,"n":5827,"o":6.37,"t":"2024-10-30T04:00:00Z","v":404300,"vw":6.44113},{"c":6.3,"h":6.4,"l":6.06,"n":7691,"o":6.31,"t":"2024-10-31T04:00:00Z","v":802155,"vw":6.258318},{"c":6.14,"h":6.43,"l":6.08,"n":7697,"o":6.27,"t":"2024-11-01T04:00:00Z","v":687023,"vw":6.221206},{"c":6.06,"h":6.18,"l":5.87,"n":6880,"o":6.1,"t":"2024-11-04T05:00:00Z","v":591347,"vw":6.027377},{"c":6.15,"h":6.16,"l":5.95,"n":7043,"o":6,"t":"2024-11-05T05:00:00Z","v":564426,"vw":6.056784},{"c":6.75,"h":7.09,"l":6.3,"n":25412,"o":6.39,"t":"2024-11-06T05:00:00Z","v":2432559,"vw":6.749046},{"c":7.52,"h":8.04,"l":6.93,"n":30330,"o":6.93,"t":"2024-11-07T05:00:00Z","v":3495153,"vw":7.656725},{"c":8.49,"h":9.15,"l":7.6501,"n":34344,"o":7.69,"t":"2024-11-08T05:00:00Z","v":4653107,"vw":8.493044},{"c":8.97,"h":9.45,"l":8.89,"n":28261,"o":8.97,"t":"2024-11-11T05:00:00Z","v":2863874,"vw":9.148904},{"c":8.19,"h":8.76,"l":8,"n":20824,"o":8.62,"t":"2024-11-12T05:00:00Z","v":2436410,"vw":8.228597},{"c":8.395,"h":8.75,"l":8.2,"n":14114,"o":8.3,"t":"2024-11-13T05:00:00Z","v":1419850,"vw":8.471775},{"c":8.39,"h":8.55,"l":7.94,"n":15329,"o":8.44,"t":"2024-11-14T05:00:00Z","v":2236628,"vw":8.262351},{"c":7.76,"h":9.85,"l":7.73,"n":37105,"o":9,"t":"2024-11-15T05:00:00Z","v":5466793,"vw":8.665953},{"c":6.84,"h":7.8457,"l":6.8,"n":26192,"o":7.84,"t":"2024-11-18T05:00:00Z","v":3173199,"vw":7.146162},{"c":7.2,"h":7.38,"l":6.7,"n":14109,"o":6.79,"t":"2024-11-19T05:00:00Z","v":1556839,"vw":7.148163},{"c":7.52,"h":7.69,"l":7.03,"n":10275,"o":7.2,"t":"2024-11-20T05:00:00Z","v":964236,"vw":7.459732},{"c":7.09,"h":7.58,"l":6.99,"n":9099,"o":7.4,"t":"2024-11-21T05:00:00Z","v":1078680,"vw":7.130403},{"c":7.56,"h":7.66,"l":7.05,"n":10164,"o":7.165,"t":"2024-11-22T05:00:00Z","v":1017391,"vw":7.432863},{"c":7.61,"h":8.06,"l":7.4,"n":11705,"o":7.75,"t":"2024-11-25T05:00:00Z","v":1324635,"vw":7.631053},{"c":8.11,"h":8.54,"l":7.76,"n":15968,"o":7.98,"t":"2024-11-26T05:00:00Z","v":1916924,"vw":8.151967},{"c":8.26,"h":8.39,"l":7.94,"n":10618,"o":8.16,"t":"2024-11-27T05:00:00Z","v":1091920,"vw":8.208944},{"c":8.17,"h":8.418,"l":7.92,"n":5537,"o":8.3,"t":"2024-11-29T05:00:00Z","v":656304,"vw":8.107967},{"c":8.135,"h":8.555,"l":8.12,"n":13007,"o":8.28,"t":"2024-12-02T05:00:00Z","v":1143672,"vw":8.310586},{"c":7.485,"h":8.2934,"l":7.26,"n":14417,"o":8.1,"t":"2024-12-03T05:00:00Z","v":1339111,"vw":7.615154},{"c":7.48,"h":7.6905,"l":7.31,"n":9667,"o":7.62,"t":"2024-12-04T05:00:00Z","v":888875,"vw":7.488424},{"c":7.11,"h":7.6499,"l":6.995,"n":12316,"o":7.63,"t":"2024-12-05T05:00:00Z","v":1023878,"vw":7.171134},{"c":7.44,"h":7.61,"l":7.28,"n":12231,"o":7.3,"t":"2024-12-06T05:00:00Z","v":1235087,"vw":7.449437},{"c":7.285,"h":7.648,"l":7.28,"n":8625,"o":7.44,"t":"2024-12-09T05:00:00Z","v":654804,"vw":7.402564},{"c":7.15,"h":7.36,"l":7.055,"n":8683,"o":7.26,"t":"2024-12-10T05:00:00Z","v":956036,"vw":7.212815},{"c":7.31,"h":7.41,"l":7.15,"n":7007,"o":7.26,"t":"2024-12-11T05:00:00Z","v":774450,"vw":7.299045},{"c":7.02,"h":7.4284,"l":6.89,"n":11769,"o":7.3,"t":"2024-12-12T05:00:00Z","v":1282712,"vw":7.037414},{"c":7.16,"h":7.29,"l":6.9,"n":11510,"o":7.02,"t":"2024-12-13T05:00:00Z","v":1186614,"vw":7.058379},{"c":7.4,"h":7.58,"l":7.09,"n":11106,"o":7.16,"t":"2024-12-16T05:00:00Z","v":1264405,"vw":7.371592},{"c":7.48,"h":7.57,"l":7.3,"n":9134,"o":7.48,"t":"2024-12-17T05:00:00Z","v":783127,"vw":7.404417},{"c":7.225,"h":8.115,"l":6.93,"n":16560,"o":7.49,"t":"2024-12-18T05:00:00Z","v":1980286,"vw":7.583326},{"c":7.015,"h":7.47,"l":6.87,"n":14196,"o":7.3,"t":"2024-12-19T05:00:00Z","v":1325719,"vw":7.042033},{"c":7.16,"h":7.355,"l":6.9225,"n":8342,"o":6.96,"t":"2024-12-20T05:00:00Z","v":1768262,"vw":7.152031},{"c":7.08,"h":7.35,"l":6.91,"n":9885,"o":7.24,"t":"2024-12-23T05:00:00Z","v":995221,"vw":7.06141},{"c":7.32,"h":7.35,"l":6.89,"n":4390,"o":7.06,"t":"2024-12-24T05:00:00Z","v":441126,"vw":7.169915},{"c":7.63,"h":7.66,"l":6.97,"n":8724,"o":7.15,"t":"2024-12-26T05:00:00Z","v":928352,"vw":7.459345},{"c":6.84,"h":7.8699,"l":6.59,"n":15237,"o":7.57,"t":"2024-12-27T05:00:00Z","v":1790516,"vw":6.936235},{"c":6.7,"h":6.72,"l":6.4,"n":13166,"o":6.6,"t":"2024-12-30T05:00:00Z","v":1138639,"vw":6.586632},{"c":6.96,"h":6.98,"l":6.56,"n":8750,"o":6.71,"t":"2024-12-31T05:00:00Z","v":837720,"vw":6.798837},{"c":7.54,"h":7.59,"l":6.97,"n":11836,"o":7.13,"t":"2025-01-02T05:00:00Z","v":1187986,"vw":7.360956},{"c":7.18,"h":7.88,"l":7.07,"n":18932,"o":7.65,"t":"2025-01-03T05:00:00Z","v":2065573,"vw":7.284512},{"c":7.69,"h":7.835,"l":7.1636,"n":10586,"o":7.25,"t":"2025-01-06T05:00:00Z","v":1211082,"vw":7.592218},{"c":8.11,"h":8.83,"l":7.97,"n":17788,"o":8,"t":"2025-01-07T05:00:00Z","v":2202415,"vw":8.377393},{"c":7.07,"h":8.09,"l":6.93,"n":13441,"o":8,"t":"2025-01-08T05:00:00Z","v":1755734,"vw":7.278558},{"c":6.93,"h":6.97,"l":6.6215,"n":14272,"o":6.9,"t":"2025-01-10T05:00:00Z","v":1841103,"vw":6.796199},{"c":6.495,"h":6.82,"l":6.33,"n":11975,"o":6.77,"t":"2025-01-13T05:00:00Z","v":1180118,"vw":6.492815},{"c":6.395,"h":6.66,"l":6.23,"n":9244,"o":6.66,"t":"2025-01-14T05:00:00Z","v":914451,"vw":6.35224},{"c":6.76,"h":7.04,"l":6.2846,"n":11813,"o":6.5,"t":"2025-01-15T05:00:00Z","v":1385112,"vw":6.710277},{"c":6.51,"h":6.861,"l":6.4,"n":8487,"o":6.73,"t":"2025-01-16T05:00:00Z","v":894087,"vw":6.574071},{"c":7.155,"h":7.31,"l":6.43,"n":17337,"o":6.57,"t":"2025-01-17T05:00:00Z","v":2874833,"vw":7.033053},{"c":7.18,"h":7.5,"l":7.05,"n":10886,"o":7.26,"t":"2025-01-21T05:00:00Z","v":1360089,"vw":7.213842},{"c":7.005,"h":7.23,"l":6.83,"n":9856,"o":7.2,"t":"2025-01-22T05:00:00Z","v":1267146,"vw":7.046954},{"c":7.19,"h":7.25,"l":6.83,"n":8555,"o":6.86,"t":"2025-01-23T05:00:00Z","v":887549,"vw":7.120369},{"c":6.99,"h":7.3,"l":6.95,"n":6983,"o":7.18,"t":"2025-01-24T05:00:00Z","v":757381,"vw":7.092434},{"c":6.9,"h":7.08,"l":6.75,"n":9440,"o":6.85,"t":"2025-01-27T05:00:00Z","v":1044531,"vw":6.903562},{"c":7.43,"h":7.5,"l":6.91,"n":12191,"o":7.33,"t":"2025-01-28T05:00:00Z","v":1886681,"vw":7.261669},{"c":7.32,"h":7.7,"l":7.13,"n":9831,"o":7.39,"t":"2025-01-29T05:00:00Z","v":1506176,"vw":7.413045},{"c":7.13,"h":7.59,"l":7.03,"n":7712,"o":7.38,"t":"2025-01-30T05:00:00Z","v":1117874,"vw":7.232457},{"c":6.79,"h":7.32,"l":6.79,"n":7085,"o":7.15,"t":"2025-01-31T05:00:00Z","v":1180913,"vw":6.985477},{"c":7.37,"h":7.47,"l":6.48,"n":12899,"o":6.55,"t":"2025-02-03T05:00:00Z","v":2146002,"vw":7.176989},{"c":8.17,"h":8.27,"l":7.44,"n":20193,"o":7.48,"t":"2025-02-04T05:00:00Z","v":3456474,"vw":7.990467},{"c":9.34,"h":10.2,"l":7.91,"n":60903,"o":8.24,"t":"2025-02-05T05:00:00Z","v":11195646,"vw":9.118504},{"c":8.97,"h":9.54,"l":8.92,"n":24018,"o":9.34,"t":"2025-02-06T05:00:00Z","v":3278683,"vw":9.231256},{"c":8.26,"h":8.97,"l":8.13,"n":16617,"o":8.87,"t":"2025-02-07T05:00:00Z","v":2218710,"vw":8.427951},{"c":8.18,"h":8.6393,"l":7.86,"n":14040,"o":8.285,"t":"2025-02-10T05:00:00Z","v":2043300,"vw":8.151348},{"c":8.235,"h":8.49,"l":7.95,"n":13712,"o":8.1,"t":"2025-02-11T05:00:00Z","v":1521508,"vw":8.128583},{"c":8.51,"h":8.671,"l":8,"n":14944,"o":8.05,"t":"2025-02-12T05:00:00Z","v":2411308,"vw":8.415692},{"c":8.65,"h":9.18,"l":8.17,"n":27813,"o":8.68,"t":"2025-02-13T05:00:00Z","v":4705488,"vw":8.659747},{"c":9.89,"h":10.4362,"l":9.11,"n":51974,"o":9.175,"t":"2025-02-14T05:00:00Z","v":9080708,"vw":9.867877},{"c":8.51,"h":10.35,"l":8.17,"n":32861,"o":9.98,"t":"2025-02-18T05:00:00Z","v":6067350,"vw":8.979494},{"c":8.28,"h":8.6,"l":7.81,"n":19420,"o":8.3,"t":"2025-02-19T05:00:00Z","v":2983425,"vw":8.191197},{"c":8.18,"h":8.33,"l":7.91,"n":16455,"o":8.26,"t":"2025-02-20T05:00:00Z","v":1851159,"vw":8.108103},{"c":7.63,"h":8.5,"l":7.625,"n":17147,"o":8.37,"t":"2025-02-21T05:00:00Z","v":2237912,"vw":7.972893},{"c":7.18,"h":7.6942,"l":6.98,"n":17821,"o":7.65,"t":"2025-02-24T05:00:00Z","v":2177778,"vw":7.257782},{"c":6.75,"h":7.14,"l":6.615,"n":18561,"o":7.1,"t":"2025-02-25T05:00:00Z","v":2180880,"vw":6.798647},{"c":6.82,"h":7.21,"l":6.75,"n":13044,"o":6.75,"t":"2025-02-26T05:00:00Z","v":1281924,"vw":6.943646},{"c":6.7,"h":7.15,"l":6.68,"n":12576,"o":6.91,"t":"2025-02-27T05:00:00Z","v":1482649,"vw":6.876725},{"c":6.72,"h":6.735,"l":6.46,"n":12195,"o":6.695,"t":"2025-02-28T05:00:00Z","v":1523193,"vw":6.615799},{"c":6.07,"h":6.885,"l":6.03,"n":14640,"o":6.79,"t":"2025-03-03T05:00:00Z","v":1747718,"vw":6.362863},{"c":6.23,"h":6.265,"l":5.79,"n":18935,"o":6.01,"t":"2025-03-04T05:00:00Z","v":2317212,"vw":5.994473},{"c":6.38,"h":6.395,"l":5.97,"n":14235,"o":6.25,"t":"2025-03-05T05:00:00Z","v":1640562,"vw":6.237816},{"c":6.61,"h":6.83,"l":6,"n":16701,"o":6.06,"t":"2025-03-06T05:00:00Z","v":2050305,"vw":6.540037},{"c":6.83,"h":6.91,"l":6.5,"n":13722,"o":6.55,"t":"2025-03-07T05:00:00Z","v":1438145,"vw":6.735301},{"c":6.3,"h":6.6399,"l":6.12,"n":13454,"o":6.58,"t":"2025-03-10T04:00:00Z","v":1720230,"vw":6.272354},{"c":6.335,"h":6.54,"l":5.96,"n":12001,"o":6.33,"t":"2025-03-11T04:00:00Z","v":1296878,"vw":6.258286},{"c":6.45,"h":6.765,"l":6.43,"n":10258,"o":6.47,"t":"2025-03-12T04:00:00Z","v":1391448,"vw":6.568744},{"c":6.31,"h":6.57,"l":6.31,"n":7512,"o":6.45,"t":"2025-03-13T04:00:00Z","v":871022,"vw":6.419463},{"c":6.35,"h":6.65,"l":6.22,"n":9583,"o":6.48,"t":"2025-03-14T04:00:00Z","v":895018,"vw":6.353688},{"c":6.47,"h":6.54,"l":6.235,"n":7602,"o":6.35,"t":"2025-03-17T04:00:00Z","v":650302,"vw":6.407089},{"c":6.45,"h":6.485,"l":6.22,"n":6324,"o":6.34,"t":"2025-03-18T04:00:00Z","v":692781,"vw":6.376727},{"c":6.7,"h":6.74,"l":6.37,"n":7292,"o":6.43,"t":"2025-03-19T04:00:00Z","v":731183,"vw":6.576194},{"c":6.65,"h":6.8462,"l":6.53,"n":6933,"o":6.62,"t":"2025-03-20T04:00:00Z","v":680630,"vw":6.661953},{"c":6.72,"h":6.825,"l":6.51,"n":11480,"o":6.51,"t":"2025-03-21T04:00:00Z","v":2188503,"vw":6.702157},{"c":6.92,"h":7.05,"l":6.6404,"n":10547,"o":6.84,"t":"2025-03-24T04:00:00Z","v":1105802,"vw":6.879669},{"c":6.78,"h":6.9726,"l":6.67,"n":8076,"o":6.94,"t":"2025-03-25T04:00:00Z","v":1041047,"vw":6.766121},{"c":6.58,"h":6.83,"l":6.42,"n":11156,"o":6.8,"t":"2025-03-26T04:00:00Z","v":1384864,"vw":6.575966},{"c":6.43,"h":6.58,"l":6.27,"n":12625,"o":6.51,"t":"2025-03-27T04:00:00Z","v":1289709,"vw":6.412607},{"c":6.19,"h":6.49,"l":6.0975,"n":10537,"o":6.38,"t":"2025-03-28T04:00:00Z","v":1098438,"vw":6.234919},{"c":5.85,"h":6.065,"l":5.66,"n":11661,"o":6,"t":"2025-03-31T04:00:00Z","v":1540303,"vw":5.879914},{"c":5.54,"h":5.835,"l":5.475,"n":11868,"o":5.835,"t":"2025-04-01T04:00:00Z","v":1511904,"vw":5.625291},{"c":5.97,"h":6.06,"l":5.3301,"n":11037,"o":5.4,"t":"2025-04-02T04:00:00Z","v":1538383,"vw":5.84562},{"c":5.55,"h":5.75,"l":5.44,"n":12565,"o":5.62,"t":"2025-04-03T04:00:00Z","v":1450608,"vw":5.589816},{"c":5.43,"h":5.55,"l":4.93,"n":18470,"o":5.24,"t":"2025-04-04T04:00:00Z","v":2670120,"vw":5.293571},{"c":5.43,"h":5.55,"l":4.83,"n":20187,"o":5,"t":"2025-04-07T04:00:00Z","v":1953680,"vw":5.241705},{"c":4.89,"h":5.75,"l":4.7701,"n":12850,"o":5.65,"t":"2025-04-08T04:00:00Z","v":1613430,"vw":5.049174},{"c":5.68,"h":5.79,"l":4.7,"n":17303,"o":4.73,"t":"2025-04-09T04:00:00Z","v":2097341,"vw":5.342903},{"c":5.14,"h":5.5111,"l":4.99,"n":11741,"o":5.51,"t":"2025-04-10T04:00:00Z","v":1078946,"vw":5.16293},{"c":5.43,"h":5.44,"l":5.0539,"n":8380,"o":5.14,"t":"2025-04-11T04:00:00Z","v":605550,"vw":5.322428},{"c":5.55,"h":5.85,"l":5.38,"n":11391,"o":5.68,"t":"2025-04-14T04:00:00Z","v":1020187,"vw":5.605658},{"c":5.6,"h":5.85,"l":5.45,"n":8002,"o":5.53,"t":"2025-04-15T04:00:00Z","v":652882,"vw":5.613464},{"c":5.46,"h":5.6956,"l":5.3613,"n":7046,"o":5.58,"t":"2025-04-16T04:00:00Z","v":507586,"vw":5.487292},{"c":5.77,"h":5.8394,"l":5.45,"n":11448,"o":5.46,"t":"2025-04-17T04:00:00Z","v":1168665,"vw":5.703887},{"c":5.66,"h":5.74,"l":5.51,"n":8374,"o":5.69,"t":"2025-04-21T04:00:00Z","v":720045,"vw":5.650319},{"c":5.8,"h":5.9401,"l":5.72,"n":7944,"o":5.73,"t":"2025-04-22T04:00:00Z","v":965292,"vw":5.842903},{"c":6.11,"h":6.33,"l":5.995,"n":10025,"o":6.02,"t":"2025-04-23T04:00:00Z","v":976240,"vw":6.165958},{"c":6.43,"h":6.4399,"l":6.1,"n":7264,"o":6.12,"t":"2025-04-24T04:00:00Z","v":701289,"vw":6.282588},{"c":6.23,"h":6.41,"l":6.18,"n":8612,"o":6.39,"t":"2025-04-25T04:00:00Z","v":718342,"vw":6.289258},{"c":6.36,"h":6.4,"l":6.1701,"n":8267,"o":6.28,"t":"2025-04-28T04:00:00Z","v":478685,"vw":6.293631},{"c":6.3,"h":6.46,"l":6.25,"n":6447,"o":6.34,"t":"2025-04-29T04:00:00Z","v":502861,"vw":6.344082},{"c":6.39,"h":6.8,"l":6.09,"n":15900,"o":6.1,"t":"2025-04-30T04:00:00Z","v":1902769,"vw":6.458308},{"c":6.59,"h":6.645,"l":6.25,"n":7192,"o":6.39,"t":"2025-05-01T04:00:00Z","v":698515,"vw":6.535256},{"c":6.93,"h":7,"l":6.61,"n":7836,"o":6.76,"t":"2025-05-02T04:00:00Z","v":788819,"vw":6.85483},{"c":6.55,"h":6.9096,"l":6.53,"n":8360,"o":6.88,"t":"2025-05-05T04:00:00Z","v":734713,"vw":6.71211},{"c":6.31,"h":6.58,"l":6.2847,"n":9318,"o":6.58,"t":"2025-05-06T04:00:00Z","v":947060,"vw":6.37529},{"c":6.59,"h":6.66,"l":6.26,"n":10318,"o":6.35,"t":"2025-05-07T04:00:00Z","v":946677,"vw":6.530844},{"c":6.46,"h":6.71,"l":6.12,"n":10547,"o":6.51,"t":"2025-05-08T04:00:00Z","v":1199535,"vw":6.480522},{"c":6.15,"h":6.5253,"l":6.03,"n":10367,"o":6.46,"t":"2025-05-09T04:00:00Z","v":946722,"vw":6.194307},{"c":6.45,"h":6.58,"l":6.33,"n":8204,"o":6.33,"t":"2025-05-12T04:00:00Z","v":729861,"vw":6.474658},{"c":6.37,"h":6.5222,"l":6.16,"n":9240,"o":6.48,"t":"2025-05-13T04:00:00Z","v":855310,"vw":6.328842},{"c":6.54,"h":6.56,"l":6.3192,"n":10304,"o":6.38,"t":"2025-05-14T04:00:00Z","v":782168,"vw":6.457574},{"c":6.55,"h":6.5659,"l":6.2784,"n":7796,"o":6.51,"t":"2025-05-15T04:00:00Z","v":653385,"vw":6.469206},{"c":6.6,"h":6.74,"l":6.5123,"n":7497,"o":6.55,"t":"2025-05-16T04:00:00Z","v":660877,"vw":6.62854},{"c":7.01,"h":7.03,"l":6.35,"n":16888,"o":6.5,"t":"2025-05-19T04:00:00Z","v":2560651,"vw":6.66562},{"c":7.6,"h":8.21,"l":7.12,"n":31260,"o":7.25,"t":"2025-05-20T04:00:00Z","v":4071059,"vw":7.740864},{"c":6.94,"h":7.52,"l":6.8501,"n":11956,"o":7.45,"t":"2025-05-21T04:00:00Z","v":1437152,"vw":7.153085},{"c":7.07,"h":7.25,"l":6.81,"n":11061,"o":6.9,"t":"2025-05-22T04:00:00Z","v":897465,"vw":7.060176},{"c":7.3,"h":7.37,"l":6.72,"n":11310,"o":6.94,"t":"2025-05-23T04:00:00Z","v":1363621,"vw":7.12228},{"c":7.14,"h":7.65,"l":7.05,"n":12056,"o":7.585,"t":"2025-05-27T04:00:00Z","v":1506469,"vw":7.268526},{"c":7.15,"h":7.3,"l":6.985,"n":8770,"o":7.15,"t":"2025-05-28T04:00:00Z","v":870937,"vw":7.16296},{"c":7.26,"h":7.43,"l":7.04,"n":8941,"o":7.18,"t":"2025-05-29T04:00:00Z","v":804077,"vw":7.279289},{"c":7.26,"h":7.33,"l":6.95,"n":7280,"o":7.2,"t":"2025-05-30T04:00:00Z","v":863524,"vw":7.194671},{"c":7.48,"h":7.69,"l":7.23,"n":12417,"o":7.43,"t":"2025-06-02T04:00:00Z","v":1272111,"vw":7.49467},{"c":7.69,"h":8,"l":7.4,"n":12342,"o":7.62,"t":"2025-06-03T04:00:00Z","v":1234509,"vw":7.741558},{"c":7.65,"h":7.92,"l":7.545,"n":10032,"o":7.74,"t":"2025-06-04T04:00:00Z","v":915481,"vw":7.780683},{"c":7.69,"h":7.891,"l":7.46,"n":8018,"o":7.66,"t":"2025-06-05T04:00:00Z","v":956682,"vw":7.68739},{"c":7.79,"h":8.005,"l":7.72,"n":8298,"o":7.88,"t":"2025-06-06T04:00:00Z","v":1102062,"vw":7.850538},{"c":7.76,"h":7.92,"l":7.54,"n":8706,"o":7.92,"t":"2025-06-09T04:00:00Z","v":871345,"vw":7.74232},{"c":7.89,"h":8.1949,"l":7.72,"n":7406,"o":7.81,"t":"2025-06-10T04:00:00Z","v":1096217,"vw":7.963983},{"c":7.4,"h":8.05,"l":7.27,"n":10291,"o":7.97,"t":"2025-06-11T04:00:00Z","v":1437718,"vw":7.606435},{"c":7.3,"h":7.4923,"l":7.1907,"n":7075,"o":7.34,"t":"2025-06-12T04:00:00Z","v":858732,"vw":7.329624},{"c":7.17,"h":7.29,"l":6.98,"n":7872,"o":7.06,"t":"2025-06-13T04:00:00Z","v":986457,"vw":7.1747},{"c":7.14,"h":7.2892,"l":7.0819,"n":6586,"o":7.22,"t":"2025-06-16T04:00:00Z","v":509355,"vw":7.142134},{"c":6.71,"h":7.17,"l":6.67,"n":12688,"o":7.1,"t":"2025-06-17T04:00:00Z","v":1014704,"vw":6.839067},{"c":7.09,"h":7.3374,"l":6.64,"n":15205,"o":6.68,"t":"2025-06-18T04:00:00Z","v":1516867,"vw":7.080961},{"c":7.05,"h":7.3,"l":6.8247,"n":9985,"o":7.22,"t":"2025-06-20T04:00:00Z","v":1271794,"vw":7.00017},{"c":6.645,"h":6.94,"l":6.345,"n":15829,"o":6.92,"t":"2025-06-23T04:00:00Z","v":1890219,"vw":6.590431},{"c":7.145,"h":7.29,"l":6.6603,"n":16068,"o":6.78,"t":"2025-06-24T04:00:00Z","v":2469097,"vw":7.037863},{"c":6.84,"h":7.19,"l":6.66,"n":11844,"o":7.16,"t":"2025-06-25T04:00:00Z","v":1470525,"vw":6.892079},{"c":6.74,"h":6.9299,"l":6.6601,"n":8908,"o":6.82,"t":"2025-06-26T04:00:00Z","v":658810,"vw":6.741034},{"c":6.55,"h":6.88,"l":6.48,"n":7355,"o":6.71,"t":"2025-06-27T04:00:00Z","v":2156197,"vw":6.598033},{"c":6.49,"h":6.6399,"l":6.46,"n":6652,"o":6.58,"t":"2025-06-30T04:00:00Z","v":747757,"vw":6.533817},{"c":6.68,"h":6.91,"l":6.4,"n":11252,"o":6.52,"t":"2025-07-01T04:00:00Z","v":1348047,"vw":6.69797},{"c":7.08,"h":7.2,"l":6.66,"n":10413,"o":6.68,"t":"2025-07-02T04:00:00Z","v":1252064,"vw":7.049494},{"c":7.17,"h":7.2499,"l":6.995,"n":4897,"o":7.1,"t":"2025-07-03T04:00:00Z","v":583979,"vw":7.165104},{"c":7.2,"h":7.385,"l":6.95,"n":10148,"o":7.11,"t":"2025-07-07T04:00:00Z","v":1330004,"vw":7.210984},{"c":7.47,"h":7.5,"l":7.2601,"n":8091,"o":7.28,"t":"2025-07-08T04:00:00Z","v":860338,"vw":7.407729},{"c":7.72,"h":7.81,"l":7.54,"n":10911,"o":7.62,"t":"2025-07-09T04:00:00Z","v":1234130,"vw":7.709405},{"c":8.1,"h":8.11,"l":7.61,"n":11550,"o":7.7,"t":"2025-07-10T04:00:00Z","v":1335852,"vw":7.922199},{"c":8.06,"h":8.17,"l":7.76,"n":11859,"o":8.05,"t":"2025-07-11T04:00:00Z","v":1580654,"vw":7.986754},{"c":8.33,"h":8.3352,"l":8.07,"n":11128,"o":8.11,"t":"2025-07-14T04:00:00Z","v":987352,"vw":8.230783},{"c":8.07,"h":8.45,"l":8.06,"n":10091,"o":8.4,"t":"2025-07-15T04:00:00Z","v":819274,"vw":8.19407},{"c":8.58,"h":8.6,"l":8.15,"n":10684,"o":8.18,"t":"2025-07-16T04:00:00Z","v":1292020,"vw":8.400229},{"c":8.88,"h":8.88,"l":8.43,"n":12261,"o":8.65,"t":"2025-07-17T04:00:00Z","v":1037821,"vw":8.733094},{"c":8.88,"h":9.195,"l":8.7905,"n":11721,"o":8.95,"t":"2025-07-18T04:00:00Z","v":1252722,"vw":8.975907},{"c":9.95,"h":10.24,"l":8.96,"n":26392,"o":8.98,"t":"2025-07-21T04:00:00Z","v":3331427,"vw":9.921115},{"c":9.64,"h":10.2,"l":9.55,"n":14197,"o":9.9,"t":"2025-07-22T04:00:00Z","v":1348577,"vw":9.785773},{"c":9.91,"h":9.93,"l":9.54,"n":12106,"o":9.77,"t":"2025-07-23T04:00:00Z","v":1042343,"vw":9.758569},{"c":9.72,"h":10.0899,"l":9.71,"n":13008,"o":9.91,"t":"2025-07-24T04:00:00Z","v":1045335,"vw":9.855841},{"c":9.76,"h":9.8204,"l":9.37,"n":11558,"o":9.66,"t":"2025-07-25T04:00:00Z","v":1222478,"vw":9.574133},{"c":9.68,"h":9.79,"l":9.53,"n":9103,"o":9.76,"t":"2025-07-28T04:00:00Z","v":787500,"vw":9.661519},{"c":9.14,"h":9.7,"l":9.02,"n":12770,"o":9.68,"t":"2025-07-29T04:00:00Z","v":1627787,"vw":9.237367},{"c":9.03,"h":9.44,"l":8.94,"n":9815,"o":9.15,"t":"2025-07-30T04:00:00Z","v":861702,"vw":9.203329},{"c":9.09,"h":9.4,"l":9,"n":13146,"o":9.01,"t":"2025-07-31T04:00:00Z","v":1218225,"vw":9.21372},{"c":8.44,"h":8.83,"l":7.9601,"n":17083,"o":8.51,"t":"2025-08-01T04:00:00Z","v":1599753,"vw":8.456606},{"c":9.36,"h":9.41,"l":8.585,"n":13900,"o":8.84,"t":"2025-08-04T04:00:00Z","v":1270550,"vw":9.118769},{"c":9.64,"h":9.94,"l":9.18,"n":15377,"o":9.32,"t":"2025-08-05T04:00:00Z","v":1303595,"vw":9.694811},{"c":9.89,"h":9.91,"l":9.3123,"n":11500,"o":9.62,"t":"2025-08-06T04:00:00Z","v":835870,"vw":9.644402},{"c":9.99,"h":10.0196,"l":9.63,"n":11823,"o":9.94,"t":"2025-08-07T04:00:00Z","v":966475,"vw":9.862562},{"c":9.85,"h":10.14,"l":9.67,"n":11984,"o":10.02,"t":"2025-08-08T04:00:00Z","v":1184656,"vw":9.86526},{"c":10,"h":10.2894,"l":9.78,"n":13415,"o":9.82,"t":"2025-08-11T04:00:00Z","v":1292202,"vw":10.000644},{"c":10.15,"h":10.49,"l":9.9003,"n":20246,"o":10.13,"t":"2025-08-12T04:00:00Z","v":1794068,"vw":10.187826},{"c":9.97,"h":10.3714,"l":9.915,"n":11840,"o":10.19,"t":"2025-08-13T04:00:00Z","v":1040590,"vw":10.03648},{"c":9.72,"h":9.89,"l":9.5532,"n":9201,"o":9.69,"t":"2025-08-14T04:00:00Z","v":884503,"vw":9.717499},{"c":9.61,"h":9.75,"l":9.39,"n":9892,"o":9.74,"t":"2025-08-15T04:00:00Z","v":819620,"vw":9.562106},{"c":9.75,"h":10.03,"l":9.5,"n":10275,"o":9.55,"t":"2025-08-18T04:00:00Z","v":935535,"vw":9.858336},{"c":9.39,"h":9.8499,"l":9.385,"n":8215,"o":9.74,"t":"2025-08-19T04:00:00Z","v":682308,"vw":9.559597},{"c":9.45,"h":9.56,"l":9.11,"n":9412,"o":9.37,"t":"2025-08-20T04:00:00Z","v":822868,"vw":9.322399},{"c":9.82,"h":9.95,"l":9.25,"n":7945,"o":9.27,"t":"2025-08-21T04:00:00Z","v":764727,"vw":9.713855},{"c":10.19,"h":10.35,"l":9.795,"n":17146,"o":9.83,"t":"2025-08-22T04:00:00Z","v":1736643,"vw":10.127831},{"c":9.85,"h":11.02,"l":9.795,"n":18570,"o":10.16,"t":"2025-08-25T04:00:00Z","v":2436612,"vw":10.363106},{"c":9.99,"h":10.01,"l":9.5905,"n":11045,"o":9.83,"t":"2025-08-26T04:00:00Z","v":1302504,"vw":9.869925},{"c":9.85,"h":10.12,"l":9.82,"n":8704,"o":9.95,"t":"2025-08-27T04:00:00Z","v":882436,"vw":9.933902},{"c":9.78,"h":10.3,"l":9.75,"n":12721,"o":9.92,"t":"2025-08-28T04:00:00Z","v":1550818,"vw":9.976481},{"c":8.88,"h":9.85,"l":8.7,"n":19073,"o":9.78,"t":"2025-08-29T04:00:00Z","v":2054003,"vw":9.020377},{"c":9.13,"h":9.265,"l":8.71,"n":9771,"o":8.78,"t":"2025-09-02T04:00:00Z","v":1007466,"vw":9.074753},{"c":9.06,"h":9.3,"l":8.94,"n":10760,"o":9.1,"t":"2025-09-03T04:00:00Z","v":666836,"vw":9.110502},{"c":9.23,"h":9.25,"l":8.7,"n":10169,"o":9.08,"t":"2025-09-04T04:00:00Z","v":1013471,"vw":8.993292},{"c":9.22,"h":9.3402,"l":8.97,"n":10918,"o":9.3,"t":"2025-09-05T04:00:00Z","v":1008080,"vw":9.160427},{"c":9.39,"h":9.5,"l":9.07,"n":13103,"o":9.25,"t":"2025-09-08T04:00:00Z","v":1041730,"vw":9.333556},{"c":9.77,"h":9.79,"l":9.25,"n":10506,"o":9.42,"t":"2025-09-09T04:00:00Z","v":849049,"vw":9.611117},{"c":9.33,"h":9.95,"l":9.26,"n":12330,"o":9.8,"t":"2025-09-10T04:00:00Z","v":1067444,"vw":9.577262},{"c":9.65,"h":9.7,"l":9.26,"n":11432,"o":9.32,"t":"2025-09-11T04:00:00Z","v":900218,"vw":9.579605},{"c":9.44,"h":9.69,"l":9.36,"n":10052,"o":9.66,"t":"2025-09-12T04:00:00Z","v":960841,"vw":9.522325},{"c":9.55,"h":9.67,"l":9.375,"n":10793,"o":9.49,"t":"2025-09-15T04:00:00Z","v":761812,"vw":9.512596},{"c":9.71,"h":9.8737,"l":9.425,"n":11148,"o":9.59,"t":"2025-09-16T04:00:00Z","v":988731,"vw":9.707372},{"c":9.57,"h":10.04,"l":9.4617,"n":15790,"o":9.71,"t":"2025-09-17T04:00:00Z","v":1404894,"vw":9.730767},{"c":9.48,"h":9.81,"l":9.45,"n":13702,"o":9.65,"t":"2025-09-18T04:00:00Z","v":1221484,"vw":9.59927},{"c":9.04,"h":9.5899,"l":9,"n":12729,"o":9.5,"t":"2025-09-19T04:00:00Z","v":1966352,"vw":9.165157},{"c":9.54,"h":9.61,"l":8.7732,"n":13261,"o":9.01,"t":"2025-09-22T04:00:00Z","v":1316182,"vw":9.287483},{"c":9.95,"h":10.39,"l":9.35,"n":22026,"o":9.51,"t":"2025-09-23T04:00:00Z","v":2504887,"vw":10.072734},{"c":9.82,"h":10.19,"l":9.49,"n":13861,"o":10.04,"t":"2025-09-24T04:00:00Z","v":1366158,"vw":9.796622},{"c":9.77,"h":10.3,"l":9.53,"n":14944,"o":9.69,"t":"2025-09-25T04:00:00Z","v":1632203,"vw":9.906108},{"c":10.67,"h":10.76,"l":9.6183,"n":16529,"o":9.84,"t":"2025-09-26T04:00:00Z","v":2054913,"vw":10.360355},{"c":12.04,"h":12.14,"l":10.88,"n":37396,"o":11.125,"t":"2025-09-29T04:00:00Z","v":4544755,"vw":11.67846},{"c":11.79,"h":12,"l":11.1723,"n":28520,"o":11.97,"t":"2025-09-30T04:00:00Z","v":2541970,"vw":11.565185},{"c":12.33,"h":12.6999,"l":11.5666,"n":28194,"o":11.63,"t":"2025-10-01T04:00:00Z","v":3097587,"vw":12.264665},{"c":12.22,"h":12.4519,"l":11.7601,"n":14997,"o":12.37,"t":"2025-10-02T04:00:00Z","v":1427851,"vw":12.044736},{"c":12.56,"h":12.76,"l":12.01,"n":24540,"o":12.34,"t":"2025-10-03T04:00:00Z","v":2337302,"vw":12.425964},{"c":12.22,"h":12.76,"l":12.19,"n":15546,"o":12.75,"t":"2025-10-06T04:00:00Z","v":1266112,"vw":12.366579},{"c":11.97,"h":12.43,"l":11.81,"n":15697,"o":12.21,"t":"2025-10-07T04:00:00Z","v":1663173,"vw":12.052962},{"c":12.81,"h":12.94,"l":11.92,"n":20890,"o":12.08,"t":"2025-10-08T04:00:00Z","v":2132131,"vw":12.602759},{"c":12.5,"h":12.92,"l":12.22,"n":13711,"o":12.88,"t":"2025-10-09T04:00:00Z","v":1221023,"vw":12.454761},{"c":11.81,"h":12.65,"l":11.68,"n":20274,"o":12.53,"t":"2025-10-10T04:00:00Z","v":2167853,"vw":11.98278},{"c":12.25,"h":12.75,"l":12.1602,"n":16807,"o":12.25,"t":"2025-10-13T04:00:00Z","v":1590031,"vw":12.406996},{"c":12.62,"h":13.09,"l":12.11,"n":24710,"o":12.21,"t":"2025-10-14T04:00:00Z","v":3021774,"vw":12.693518},{"c":12.66,"h":13.055,"l":12.47,"n":16714,"o":12.83,"t":"2025-10-15T04:00:00Z","v":1702365,"vw":12.777765},{"c":11.91,"h":12.84,"l":11.9,"n":17920,"o":12.76,"t":"2025-10-16T04:00:00Z","v":1725165,"vw":12.157864},{"c":13.65,"h":13.86,"l":11.56,"n":30419,"o":11.67,"t":"2025-10-17T04:00:00Z","v":3794951,"vw":12.942385},{"c":13.16,"h":14.3,"l":12.92,"n":22307,"o":14.205,"t":"2025-10-20T04:00:00Z","v":3044853,"vw":13.311497},{"c":12.64,"h":13.1,"l":12.35,"n":14854,"o":13.02,"t":"2025-10-21T04:00:00Z","v":1618057,"vw":12.711537},{"c":12.43,"h":12.63,"l":11.88,"n":14209,"o":12.52,"t":"2025-10-22T04:00:00Z","v":1241302,"vw":12.262928},{"c":12.47,"h":12.76,"l":12.34,"n":9994,"o":12.49,"t":"2025-10-23T04:00:00Z","v":866001,"vw":12.499262},{"c":12.38,"h":12.74,"l":12.29,"n":10197,"o":12.692,"t":"2025-10-24T04:00:00Z","v":826767,"vw":12.450678},{"c":12.83,"h":13.06,"l":12.44,"n":13541,"o":12.6,"t":"2025-10-27T04:00:00Z","v":1311624,"vw":12.743843},{"c":12.87,"h":13.08,"l":12.41,"n":9912,"o":12.7,"t":"2025-10-28T04:00:00Z","v":863388,"vw":12.787762},{"c":12.91,"h":13.74,"l":12.7002,"n":15090,"o":13.02,"t":"2025-10-29T04:00:00Z","v":1695344,"vw":13.287685},{"c":13.39,"h":13.5,"l":12.6,"n":60445,"o":13,"t":"2025-10-30T04:00:00Z","v":5849859,"vw":13.151964},{"c":14.2,"h":14.43,"l":13.23,"n":33568,"o":13.455,"t":"2025-10-31T04:00:00Z","v":5325688,"vw":14.112129},{"c":12.29,"h":14.2,"l":12.105,"n":41409,"o":14.175,"t":"2025-11-03T05:00:00Z","v":3954540,"vw":12.601047},{"c":12,"h":12.53,"l":11.88,"n":26393,"o":12,"t":"2025-11-04T05:00:00Z","v":2205611,"vw":12.112942},{"c":11.53,"h":12.0451,"l":11.4,"n":24263,"o":11.94,"t":"2025-11-05T05:00:00Z","v":2123582,"vw":11.586614},{"c":11.34,"h":11.7,"l":11.13,"n":19809,"o":11.45,"t":"2025-11-06T05:00:00Z","v":1480306,"vw":11.400074},{"c":11.7,"h":11.73,"l":10.61,"n":23711,"o":10.96,"t":"2025-11-07T05:00:00Z","v":2208132,"vw":11.21277},{"c":11.75,"h":12.89,"l":11.665,"n":19524,"o":11.83,"t":"2025-11-10T05:00:00Z","v":1819786,"vw":12.176195},{"c":12.48,"h":12.85,"l":11.5001,"n":19098,"o":11.795,"t":"2025-11-11T05:00:00Z","v":2004120,"vw":12.366392},{"c":12.14,"h":13.15,"l":12.105,"n":17664,"o":12.56,"t":"2025-11-12T05:00:00Z","v":1470277,"vw":12.413987},{"c":11.63,"h":12.42,"l":11.61,"n":20051,"o":11.97,"t":"2025-11-13T05:00:00Z","v":1786073,"vw":11.906921},{"c":11.35,"h":11.87,"l":11.08,"n":22809,"o":11.23,"t":"2025-11-14T05:00:00Z","v":2051052,"vw":11.38081},{"c":11.34,"h":11.5714,"l":11.15,"n":12483,"o":11.22,"t":"2025-11-17T05:00:00Z","v":871391,"vw":11.368735},{"c":11.41,"h":11.6,"l":10.82,"n":16204,"o":11.15,"t":"2025-11-18T05:00:00Z","v":1131467,"vw":11.262579},{"c":10.93,"h":11.46,"l":10.92,"n":14809,"o":11.36,"t":"2025-11-19T05:00:00Z","v":1244815,"vw":11.116256},{"c":10.88,"h":11.82,"l":10.8575,"n":16972,"o":11.2,"t":"2025-11-20T05:00:00Z","v":1425301,"vw":11.29917},{"c":10.68,"h":11.1099,"l":10.4646,"n":16838,"o":10.87,"t":"2025-11-21T05:00:00Z","v":1729366,"vw":10.695107},{"c":11.75,"h":11.87,"l":10.532,"n":17992,"o":10.69,"t":"2025-11-24T05:00:00Z","v":2134101,"vw":11.348878},{"c":11.88,"h":12.08,"l":11.64,"n":14802,"o":11.8,"t":"2025-11-25T05:00:00Z","v":1397726,"vw":11.866353},{"c":12.1,"h":12.35,"l":11.69,"n":12239,"o":11.92,"t":"2025-11-26T05:00:00Z","v":1147136,"vw":12.079201},{"c":12.65,"h":12.8,"l":12.19,"n":12114,"o":12.2,"t":"2025-11-28T05:00:00Z","v":928028,"vw":12.612653},{"c":12.26,"h":12.5884,"l":12.1901,"n":13788,"o":12.42,"t":"2025-12-01T05:00:00Z","v":1046351,"vw":12.321155},{"c":12.06,"h":12.76,"l":12.04,"n":12841,"o":12.3,"t":"2025-12-02T05:00:00Z","v":1354237,"vw":12.233201},{"c":11.94,"h":12.48,"l":11.92,"n":14698,"o":12.19,"t":"2025-12-03T05:00:00Z","v":1319127,"vw":12.074723},{"c":12.43,"h":12.545,"l":11.8,"n":13997,"o":11.91,"t":"2025-12-04T05:00:00Z","v":1200072,"vw":12.316153},{"c":12.35,"h":12.68,"l":12.01,"n":14955,"o":12.46,"t":"2025-12-05T05:00:00Z","v":1405037,"vw":12.289958},{"c":13,"h":13.45,"l":12.42,"n":32505,"o":12.45,"t":"2025-12-08T05:00:00Z","v":3946755,"vw":13.007665},{"c":12.5,"h":13.25,"l":12.355,"n":17256,"o":12.97,"t":"2025-12-09T05:00:00Z","v":1419174,"vw":12.638644},{"c":12.38,"h":12.6494,"l":12.19,"n":20070,"o":12.48,"t":"2025-12-10T05:00:00Z","v":1806510,"vw":12.374975},{"c":12.59,"h":12.99,"l":12.4,"n":17967,"o":12.44,"t":"2025-12-11T05:00:00Z","v":1391625,"vw":12.683767},{"c":12.55,"h":13.02,"l":12.29,"n":15655,"o":12.94,"t":"2025-12-12T05:00:00Z","v":1176595,"vw":12.62805},{"c":12.08,"h":12.77,"l":12.02,"n":16247,"o":12.59,"t":"2025-12-15T05:00:00Z","v":1056670,"vw":12.253783},{"c":12.26,"h":12.53,"l":12,"n":21469,"o":12,"t":"2025-12-16T05:00:00Z","v":1908714,"vw":12.279316},{"c":12.13,"h":12.72,"l":12.08,"n":18241,"o":12.26,"t":"2025-12-17T05:00:00Z","v":1514092,"vw":12.212453},{"c":12.54,"h":13.15,"l":12.34,"n":27695,"o":12.35,"t":"2025-12-18T05:00:00Z","v":2875032,"vw":12.764522},{"c":12.7,"h":12.88,"l":12.43,"n":24994,"o":12.57,"t":"2025-12-19T05:00:00Z","v":7129147,"vw":12.705631},{"c":13.3,"h":13.61,"l":12.64,"n":22843,"o":12.75,"t":"2025-12-22T05:00:00Z","v":2177075,"vw":13.252331},{"c":14.02,"h":14.28,"l":13.48,"n":25175,"o":13.65,"t":"2025-12-23T05:00:00Z","v":3176093,"vw":14.015565},{"c":13.43,"h":14.23,"l":13.252,"n":13509,"o":14.23,"t":"2025-12-24T05:00:00Z","v":1427261,"vw":13.52275},{"c":13.06,"h":13.365,"l":12.7,"n":15195,"o":13.36,"t":"2025-12-26T05:00:00Z","v":1488339,"vw":13.051798},{"c":13.46,"h":13.536,"l":13.01,"n":12806,"o":13.095,"t":"2025-12-29T05:00:00Z","v":1139310,"vw":13.367262},{"c":12.95,"h":13.47,"l":12.85,"n":12583,"o":13.46,"t":"2025-12-30T05:00:00Z","v":1266317,"vw":13.022563},{"c":13.39,"h":13.51,"l":12.92,"n":10531,"o":12.92,"t":"2025-12-31T05:00:00Z","v":1109888,"vw":13.364196},{"c":13.64,"h":13.67,"l":13.24,"n":17557,"o":13.5,"t":"2026-01-02T05:00:00Z","v":1663832,"vw":13.469848},{"c":13.58,"h":14.81,"l":13.318,"n":28376,"o":14.26,"t":"2026-01-05T05:00:00Z","v":3075665,"vw":14.082795},{"c":13.51,"h":14.19,"l":13.06,"n":24911,"o":13.7,"t":"2026-01-06T05:00:00Z","v":2409354,"vw":13.453292},{"c":14.03,"h":14.16,"l":13.52,"n":18934,"o":13.67,"t":"2026-01-07T05:00:00Z","v":1916512,"vw":13.874565},{"c":14.7,"h":15.29,"l":13.63,"n":30852,"o":13.98,"t":"2026-01-08T05:00:00Z","v":3522087,"vw":14.595351},{"c":13.84,"h":14.7933,"l":13.81,"n":20419,"o":14.7,"t":"2026-01-09T05:00:00Z","v":2058185,"vw":14.155301},{"c":13.88,"h":13.91,"l":12.882,"n":20458,"o":13.8,"t":"2026-01-12T05:00:00Z","v":2104441,"vw":13.464362},{"c":14.87,"h":15.2,"l":13.8311,"n":28362,"o":13.92,"t":"2026-01-13T05:00:00Z","v":3222716,"vw":14.702065},{"c":15.02,"h":15.16,"l":14.31,"n":20212,"o":14.86,"t":"2026-01-14T05:00:00Z","v":2061920,"vw":14.857271},{"c":15.38,"h":15.49,"l":14.75,"n":10983,"o":15.11,"t":"2026-01-15T05:00:00Z","v":1019196,"vw":15.240305},{"c":15.05,"h":15.88,"l":14.87,"n":17165,"o":15.49,"t":"2026-01-16T05:00:00Z","v":1660173,"vw":15.302355},{"c":16.78,"h":17.14,"l":14.62,"n":34080,"o":14.64,"t":"2026-01-20T05:00:00Z","v":3680665,"vw":16.658906},{"c":17.15,"h":17.61,"l":16.742,"n":25236,"o":16.78,"t":"2026-01-21T05:00:00Z","v":2774850,"vw":17.129104},{"c":16.97,"h":18.12,"l":16.805,"n":27119,"o":17.34,"t":"2026-01-22T05:00:00Z","v":3150968,"vw":17.349872},{"c":17.4,"h":17.61,"l":16.6901,"n":22711,"o":17.31,"t":"2026-01-23T05:00:00Z","v":2765172,"vw":17.240441},{"c":16.51,"h":17.385,"l":16.44,"n":19654,"o":17.385,"t":"2026-01-26T05:00:00Z","v":1992119,"vw":16.88481},{"c":17.48,"h":17.66,"l":16.54,"n":14602,"o":16.54,"t":"2026-01-27T05:00:00Z","v":1835577,"vw":17.279146},{"c":16.84,"h":17.75,"l":16.65,"n":15670,"o":17.63,"t":"2026-01-28T05:00:00Z","v":1919987,"vw":16.887152},{"c":17.24,"h":17.4,"l":16.5,"n":13719,"o":17.145,"t":"2026-01-29T05:00:00Z","v":1076371,"vw":17.046969},{"c":16.88,"h":17.76,"l":16.55,"n":20865,"o":17.42,"t":"2026-01-30T05:00:00Z","v":1657321,"vw":16.887888},{"c":18.23,"h":18.7,"l":16.79,"n":24297,"o":16.79,"t":"2026-02-02T05:00:00Z","v":2056591,"vw":18.199569},{"c":17.9,"h":18.4654,"l":17.01,"n":25461,"o":18.155,"t":"2026-02-03T05:00:00Z","v":1980858,"vw":17.686641},{"c":17.03,"h":17.85,"l":16.31,"n":27981,"o":17.6,"t":"2026-02-04T05:00:00Z","v":2009651,"vw":16.879829},{"c":16.25,"h":17.3,"l":16.17,"n":23086,"o":16.69,"t":"2026-02-05T05:00:00Z","v":1715377,"vw":16.636578},{"c":16.9,"h":17.015,"l":16.46,"n":17418,"o":16.49,"t":"2026-02-06T05:00:00Z","v":1172450,"vw":16.781682},{"c":17.35,"h":17.4,"l":16.55,"n":12919,"o":17,"t":"2026-02-09T05:00:00Z","v":830001,"vw":17.147377},{"c":17.37,"h":17.7999,"l":16.97,"n":12676,"o":17.03,"t":"2026-02-10T05:00:00Z","v":736889,"vw":17.449533},{"c":17.35,"h":17.71,"l":16.61,"n":14640,"o":17.7,"t":"2026-02-11T05:00:00Z","v":1180635,"vw":17.145358},{"c":16.23,"h":17.54,"l":16.18,"n":16882,"o":17.35,"t":"2026-02-12T05:00:00Z","v":1284327,"vw":16.694208},{"c":15.75,"h":16.65,"l":15.615,"n":20120,"o":16.32,"t":"2026-02-13T05:00:00Z","v":1595561,"vw":16.073693},{"c":16.9,"h":17.22,"l":15.88,"n":24281,"o":15.88,"t":"2026-02-17T05:00:00Z","v":2456867,"vw":16.696344},{"c":17.38,"h":17.78,"l":16.59,"n":16911,"o":16.76,"t":"2026-02-18T05:00:00Z","v":1082367,"vw":17.385977},{"c":17.27,"h":17.5,"l":16.59,"n":15706,"o":17.17,"t":"2026-02-19T05:00:00Z","v":1255468,"vw":17.118259},{"c":17.13,"h":17.72,"l":16.83,"n":16241,"o":17.27,"t":"2026-02-20T05:00:00Z","v":1011054,"vw":17.21591},{"c":16.95,"h":17.4,"l":16.53,"n":13845,"o":17.04,"t":"2026-02-23T05:00:00Z","v":854603,"vw":16.827569},{"c":17.45,"h":17.49,"l":16.81,"n":11790,"o":17.05,"t":"2026-02-24T05:00:00Z","v":705782,"vw":17.32327},{"c":17.62,"h":17.85,"l":17.3507,"n":14446,"o":17.62,"t":"2026-02-25T05:00:00Z","v":1162810,"vw":17.576409},{"c":17.29,"h":17.6,"l":16.58,"n":20553,"o":17.54,"t":"2026-02-26T05:00:00Z","v":1124174,"vw":17.04344},{"c":17.45,"h":17.96,"l":16.81,"n":27782,"o":17.01,"t":"2026-02-27T05:00:00Z","v":2065177,"vw":17.37826},{"c":17.18,"h":17.66,"l":16.7278,"n":38290,"o":16.76,"t":"2026-03-02T05:00:00Z","v":2617826,"vw":17.211875},{"c":17.69,"h":18.1,"l":16.55,"n":35658,"o":16.75,"t":"2026-03-03T05:00:00Z","v":2655319,"vw":17.526427},{"c":17.76,"h":18.56,"l":17.5,"n":30077,"o":18.3,"t":"2026-03-04T05:00:00Z","v":2433447,"vw":18.076345},{"c":17.55,"h":18.07,"l":17.04,"n":29510,"o":17.62,"t":"2026-03-05T05:00:00Z","v":1985420,"vw":17.506642},{"c":17.66,"h":17.9,"l":16.8705,"n":16836,"o":17.19,"t":"2026-03-06T05:00:00Z","v":957390,"vw":17.537255},{"c":18.35,"h":18.49,"l":17.39,"n":21728,"o":17.54,"t":"2026-03-09T04:00:00Z","v":1626698,"vw":17.950486},{"c":19.05,"h":19.62,"l":18.01,"n":25929,"o":18.46,"t":"2026-03-10T04:00:00Z","v":2141477,"vw":19.013259},{"c":18.63,"h":19.02,"l":18.36,"n":16597,"o":18.95,"t":"2026-03-11T04:00:00Z","v":1272904,"vw":18.659179},{"c":17.98,"h":18.37,"l":17.65,"n":19686,"o":18.1,"t":"2026-03-12T04:00:00Z","v":1279039,"vw":17.982554},{"c":18.06,"h":18.2,"l":17.25,"n":18526,"o":17.94,"t":"2026-03-13T04:00:00Z","v":1628850,"vw":17.832581},{"c":18.32,"h":18.6394,"l":18.12,"n":14958,"o":18.3,"t":"2026-03-16T04:00:00Z","v":1350698,"vw":18.323686},{"c":18.09,"h":18.74,"l":18.05,"n":22020,"o":18.29,"t":"2026-03-17T04:00:00Z","v":1472933,"vw":18.30342},{"c":17.64,"h":18.11,"l":17.25,"n":22046,"o":18.04,"t":"2026-03-18T04:00:00Z","v":1908067,"vw":17.653588},{"c":18.66,"h":18.82,"l":17.25,"n":23619,"o":17.36,"t":"2026-03-19T04:00:00Z","v":1444992,"vw":18.286783},{"c":18.4,"h":19.67,"l":18.22,"n":24329,"o":18.66,"t":"2026-03-20T04:00:00Z","v":2581591,"vw":18.663307},{"c":18.1,"h":18.98,"l":17.935,"n":14540,"o":18.42,"t":"2026-03-23T04:00:00Z","v":1027000,"vw":18.306978},{"c":17.79,"h":18.1,"l":17.25,"n":16819,"o":17.99,"t":"2026-03-24T04:00:00Z","v":1330140,"vw":17.705629},{"c":18.47,"h":19.06,"l":17.82,"n":24490,"o":17.87,"t":"2026-03-25T04:00:00Z","v":2508392,"vw":18.709012},{"c":18.94,"h":19.37,"l":18.2408,"n":20267,"o":18.405,"t":"2026-03-26T04:00:00Z","v":1519619,"vw":18.988974},{"c":17.88,"h":18.84,"l":17.66,"n":21783,"o":18.83,"t":"2026-03-27T04:00:00Z","v":1743458,"vw":18.007757},{"c":17.5,"h":17.7,"l":17.13,"n":20670,"o":17.63,"t":"2026-03-30T04:00:00Z","v":1615874,"vw":17.392292},{"c":18.9,"h":18.98,"l":17.68,"n":22640,"o":17.73,"t":"2026-03-31T04:00:00Z","v":2316392,"vw":18.47789},{"c":20.6,"h":20.69,"l":19.2,"n":33130,"o":19.24,"t":"2026-04-01T04:00:00Z","v":3219432,"vw":20.305472},{"c":20.68,"h":21.095,"l":19.95,"n":24536,"o":20.15,"t":"2026-04-02T04:00:00Z","v":1957867,"vw":20.691109},{"c":20.43,"h":20.7,"l":20.0291,"n":15910,"o":20.52,"t":"2026-04-06T04:00:00Z","v":1168815,"vw":20.377992},{"c":20.58,"h":20.58,"l":19.75,"n":17279,"o":20.31,"t":"2026-04-07T04:00:00Z","v":1353866,"vw":20.248352},{"c":21.02,"h":21.739,"l":20.675,"n":19475,"o":21.375,"t":"2026-04-08T04:00:00Z","v":1277402,"vw":21.043254},{"c":21.42,"h":21.58,"l":20.41,"n":19068,"o":21.02,"t":"2026-04-09T04:00:00Z","v":1561556,"vw":21.26863},{"c":21.53,"h":22.12,"l":21.375,"n":20833,"o":22.005,"t":"2026-04-10T04:00:00Z","v":1436818,"vw":21.700656},{"c":22.25,"h":22.72,"l":21.51,"n":24059,"o":21.53,"t":"2026-04-13T04:00:00Z","v":2022792,"vw":22.265026},{"c":21.93,"h":23.04,"l":21.749,"n":21607,"o":22.5,"t":"2026-04-14T04:00:00Z","v":1619039,"vw":22.266822},{"c":22.15,"h":22.1958,"l":21.462,"n":22296,"o":22,"t":"2026-04-15T04:00:00Z","v":1501737,"vw":21.913973},{"c":22.46,"h":23.41,"l":21.55,"n":32018,"o":22.31,"t":"2026-04-16T04:00:00Z","v":2464838,"vw":22.483417},{"c":22.68,"h":23,"l":22.01,"n":25155,"o":22.86,"t":"2026-04-17T04:00:00Z","v":2122322,"vw":22.499975},{"c":23.18,"h":26.25,"l":22.5,"n":67568,"o":25.63,"t":"2026-04-20T04:00:00Z","v":5988283,"vw":23.557577},{"c":23.84,"h":24.17,"l":22.8301,"n":33236,"o":23.75,"t":"2026-04-21T04:00:00Z","v":2635159,"vw":23.648336},{"c":23.08,"h":24.1501,"l":22.62,"n":25389,"o":24.08,"t":"2026-04-22T04:00:00Z","v":1813190,"vw":23.046734},{"c":23.26,"h":23.7999,"l":22.55,"n":29408,"o":22.855,"t":"2026-04-23T04:00:00Z","v":1965426,"vw":23.218759},{"c":22.48,"h":23.44,"l":21.706,"n":32126,"o":23.26,"t":"2026-04-24T04:00:00Z","v":2621730,"vw":22.457968},{"c":20.98,"h":22.88,"l":20.77,"n":27603,"o":22.5,"t":"2026-04-27T04:00:00Z","v":2007145,"vw":21.489557},{"c":21.27,"h":21.64,"l":20.6,"n":20076,"o":20.83,"t":"2026-04-28T04:00:00Z","v":1320247,"vw":21.22458},{"c":20.49,"h":21.14,"l":20.27,"n":19277,"o":21.07,"t":"2026-04-29T04:00:00Z","v":1342120,"vw":20.584387},{"c":21.88,"h":22.1,"l":20.4201,"n":19625,"o":20.78,"t":"2026-04-30T04:00:00Z","v":1579774,"vw":21.435571},{"c":21.7,"h":22.29,"l":21.625,"n":20271,"o":22.06,"t":"2026-05-01T04:00:00Z","v":1408398,"vw":21.851101},{"c":21.75,"h":22.04,"l":21.29,"n":19539,"o":21.6,"t":"2026-05-04T04:00:00Z","v":1064246,"vw":21.770819},{"c":22.4,"h":22.59,"l":21.6988,"n":19212,"o":21.75,"t":"2026-05-05T04:00:00Z","v":1042717,"vw":22.234929},{"c":23.42,"h":23.525,"l":22.46,"n":22094,"o":22.46,"t":"2026-05-06T04:00:00Z","v":1513014,"vw":23.075476},{"c":23.2,"h":23.525,"l":22.68,"n":24665,"o":23.525,"t":"2026-05-07T04:00:00Z","v":1809487,"vw":23.175003},{"c":22.05,"h":22.86,"l":21.312,"n":29268,"o":22.86,"t":"2026-05-08T04:00:00Z","v":2208979,"vw":22.009243},{"c":21.4,"h":22.24,"l":21.3011,"n":19896,"o":21.73,"t":"2026-05-11T04:00:00Z","v":1483013,"vw":21.694524},{"c":21.16,"h":21.45,"l":20.93,"n":18124,"o":21.41,"t":"2026-05-12T04:00:00Z","v":1013983,"vw":21.175956},{"c":22.01,"h":22.46,"l":20.83,"n":20262,"o":21.19,"t":"2026-05-13T04:00:00Z","v":1483810,"vw":21.967087},{"c":21.35,"h":22.2267,"l":21.28,"n":21779,"o":22.1,"t":"2026-05-14T04:00:00Z","v":1087254,"vw":21.566225},{"c":20.99,"h":21.415,"l":20.8,"n":20069,"o":21.05,"t":"2026-05-15T04:00:00Z","v":1435761,"vw":21.034478},{"c":20.48,"h":21.785,"l":20.2601,"n":22357,"o":21.02,"t":"2026-05-18T04:00:00Z","v":1343571,"vw":20.783164},{"c":20.02,"h":20.47,"l":19.33,"n":24978,"o":20.37,"t":"2026-05-19T04:00:00Z","v":1681047,"vw":19.860029},{"c":20.87,"h":21.13,"l":20.13,"n":21404,"o":20.15,"t":"2026-05-20T04:00:00Z","v":1492828,"vw":20.813777},{"c":22.65,"h":22.68,"l":20.7,"n":23082,"o":20.8,"t":"2026-05-21T04:00:00Z","v":2118395,"vw":22.20006},{"c":22.5,"h":23.1,"l":22.34,"n":16046,"o":22.85,"t":"2026-05-22T04:00:00Z","v":1277898,"vw":22.557247},{"c":22.88,"h":23.28,"l":22.48,"n":21876,"o":22.78,"t":"2026-05-26T04:00:00Z","v":1350168,"vw":22.847035},{"c":23.52,"h":23.79,"l":22.75,"n":22422,"o":22.9,"t":"2026-05-27T04:00:00Z","v":1781020,"vw":23.422337},{"c":23.48,"h":23.52,"l":22.44,"n":27879,"o":23.25,"t":"2026-05-28T04:00:00Z","v":3159019,"vw":22.884095},{"c":24.19,"h":24.29,"l":23.3,"n":24773,"o":23.33,"t":"2026-05-29T04:00:00Z","v":2308123,"vw":23.949503},{"c":24.06,"h":24.725,"l":23.69,"n":26374,"o":24.06,"t":"2026-06-01T04:00:00Z","v":1736279,"vw":24.218569},{"c":22.86,"h":23.705,"l":22.15,"n":30792,"o":23.55,"t":"2026-06-02T04:00:00Z","v":2286785,"vw":22.723606},{"c":23.59,"h":23.71,"l":22.29,"n":29708,"o":22.75,"t":"2026-06-03T04:00:00Z","v":2293761,"vw":22.943044},{"c":24.59,"h":25.16,"l":23.53,"n":33817,"o":23.59,"t":"2026-06-04T04:00:00Z","v":2564469,"vw":24.550109},{"c":23.55,"h":25.06,"l":22.95,"n":44303,"o":24.47,"t":"2026-06-05T04:00:00Z","v":4182384,"vw":23.740897},{"c":23.02,"h":24.2,"l":22.06,"n":36374,"o":24.14,"t":"2026-06-08T04:00:00Z","v":3645186,"vw":23.223118},{"c":22.95,"h":23.79,"l":21.69,"n":26355,"o":23.2,"t":"2026-06-09T04:00:00Z","v":1970041,"vw":22.590177},{"c":23.24,"h":24.69,"l":22.73,"n":37071,"o":22.87,"t":"2026-06-10T04:00:00Z","v":2539012,"vw":23.736321},{"c":24.11,"h":24.635,"l":22.86,"n":34244,"o":23.24,"t":"2026-06-11T04:00:00Z","v":2369462,"vw":24.137587},{"c":24.75,"h":25.09,"l":23.9,"n":23741,"o":24.32,"t":"2026-06-12T04:00:00Z","v":1727633,"vw":24.646915},{"c":23.77,"h":25.23,"l":23.63,"n":22266,"o":24.77,"t":"2026-06-15T04:00:00Z","v":1387070,"vw":24.158126},{"c":24.16,"h":24.28,"l":23.47,"n":17522,"o":23.65,"t":"2026-06-16T04:00:00Z","v":1200724,"vw":23.950708},{"c":24.43,"h":25.02,"l":24.1,"n":26316,"o":24.14,"t":"2026-06-17T04:00:00Z","v":1583293,"vw":24.493497},{"c":24.48,"h":25.2499,"l":23.8,"n":23716,"o":24.8,"t":"2026-06-18T04:00:00Z","v":2629979,"vw":24.422893},{"c":36.67,"h":39.16,"l":35.13,"n":229647,"o":38.58,"t":"2026-06-22T04:00:00Z","v":20144485,"vw":37.224487},{"c":36.18,"h":39.13,"l":35.25,"n":66263,"o":36.42,"t":"2026-06-23T04:00:00Z","v":5641569,"vw":37.272946},{"c":42.13,"h":44.535,"l":39.25,"n":114067,"o":39.25,"t":"2026-06-24T04:00:00Z","v":12467155,"vw":42.832438},{"c":44.79,"h":47.01,"l":41.37,"n":84983,"o":41.99,"t":"2026-06-25T04:00:00Z","v":8286356,"vw":45.290784},{"c":44.95,"h":45.75,"l":42.839,"n":61775,"o":44.7,"t":"2026-06-26T04:00:00Z","v":12213846,"vw":44.687868},{"c":46.55,"h":47.2,"l":44.25,"n":49910,"o":44.26,"t":"2026-06-29T04:00:00Z","v":4675241,"vw":45.910559},{"c":47.04,"h":49.2,"l":46.05,"n":50523,"o":46.5,"t":"2026-06-30T04:00:00Z","v":4323725,"vw":47.602672},{"c":43.4,"h":47.2,"l":43.3248,"n":41580,"o":46.95,"t":"2026-07-01T04:00:00Z","v":3113342,"vw":44.382986},{"c":44.19,"h":44.5,"l":42.42,"n":31371,"o":43.365,"t":"2026-07-02T04:00:00Z","v":2363326,"vw":43.449538},{"c":44.33,"h":44.75,"l":43.26,"n":32024,"o":43.76,"t":"2026-07-06T04:00:00Z","v":2075714,"vw":44.112214},{"c":44.48,"h":45.38,"l":42.5,"n":35158,"o":44.35,"t":"2026-07-07T04:00:00Z","v":2588501,"vw":44.110844},{"c":45.32,"h":46.81,"l":44.865,"n":31437,"o":44.865,"t":"2026-07-08T04:00:00Z","v":2617087,"vw":45.73463},{"c":48.45,"h":48.47,"l":44.53,"n":34978,"o":45.07,"t":"2026-07-09T04:00:00Z","v":3017887,"vw":47.531056},{"c":47.07,"h":48.39,"l":44.52,"n":33053,"o":47.73,"t":"2026-07-10T04:00:00Z","v":2556384,"vw":46.268319},{"c":43.65,"h":46.41,"l":43.38,"n":29820,"o":46.235,"t":"2026-07-13T04:00:00Z","v":1807877,"vw":44.129473},{"c":45.98,"h":46.45,"l":43,"n":21684,"o":43.48,"t":"2026-07-14T04:00:00Z","v":1416952,"vw":45.47323},{"c":45.66,"h":46.65,"l":44.73,"n":21616,"o":45,"t":"2026-07-15T04:00:00Z","v":1437187,"vw":45.722216},{"c":44.1,"h":48.5,"l":42.95,"n":39842,"o":47.62,"t":"2026-07-16T04:00:00Z","v":3460322,"vw":45.225166},{"c":44.29,"h":45.1799,"l":43.36,"n":23042,"o":43.84,"t":"2026-07-17T04:00:00Z","v":1487267,"vw":44.196208},{"c":42.8,"h":45.31,"l":42.75,"n":19271,"o":43.84,"t":"2026-07-20T04:00:00Z","v":1222446,"vw":43.62938},{"c":45.08,"h":45.17,"l":41.57,"n":20539,"o":42.49,"t":"2026-07-21T04:00:00Z","v":1498659,"vw":44.287104},{"c":43.67,"h":44.994,"l":43.53,"n":20604,"o":44.02,"t":"2026-07-22T04:00:00Z","v":1239800,"vw":43.841762},{"c":42.93,"h":44.17,"l":42.67,"n":14858,"o":43.2,"t":"2026-07-23T04:00:00Z","v":775306,"vw":43.178598},{"c":43.17,"h":44.31,"l":42.69,"n":19760,"o":43.9,"t":"2026-07-24T04:00:00Z","v":1118317,"vw":43.279069},{"c":42.65,"h":45.42,"l":41.73,"n":23924,"o":43.65,"t":"2026-07-27T04:00:00Z","v":1556676,"vw":43.200409},{"c":41.96,"h":42.41,"l":40.29,"n":23132,"o":42.35,"t":"2026-07-28T04:00:00Z","v":1948422,"vw":41.628677},{"c":42.16,"h":42.855,"l":41.08,"n":27544,"o":42,"t":"2026-07-29T04:00:00Z","v":1770873,"vw":42.038643},{"c":44.49,"h":44.7,"l":42.27,"n":26530,"o":42.29,"t":"2026-07-30T04:00:00Z","v":1805690,"vw":43.825693},{"c":43.52,"h":44.9999,"l":42.84,"n":26267,"o":44.98,"t":"2026-07-31T04:00:00Z","v":1966162,"vw":43.615053},{"c":41.79,"h":43.52,"l":41.51,"n":25952,"o":42.87,"t":"2026-08-03T04:00:00Z","v":1902823,"vw":42.083668},{"c":42.32,"h":43.0849,"l":41.86,"n":24326,"o":42.65,"t":"2026-08-04T04:00:00Z","v":1862192,"vw":42.501758},{"c":44.39,"h":44.525,"l":42.06,"n":24545,"o":42.5,"t":"2026-08-05T04:00:00Z","v":1562650,"vw":43.812303},{"c":46.14,"h":46.18,"l":44.3003,"n":27835,"o":44.39,"t":"2026-08-06T04:00:00Z","v":1782059,"vw":45.310327},{"c":46.14,"h":49.7,"l":44.24,"n":35395,"o":46.3,"t":"2026-08-07T04:00:00Z","v":2547445,"vw":46.305967},{"c":45.15,"h":45.955,"l":43.51,"n":30486,"o":45.85,"t":"2026-08-10T04:00:00Z","v":2311335,"vw":44.536551},{"c":40.91,"h":45.595,"l":40.6201,"n":46167,"o":45.47,"t":"2026-08-11T04:00:00Z","v":3362524,"vw":41.616796},{"c":42.79,"h":47.55,"l":42.425,"n":90143,"o":47.51,"t":"2026-08-12T04:00:00Z","v":7634678,"vw":43.962608},{"c":43.9,"h":45.11,"l":42.91,"n":35101,"o":44,"t":"2026-08-13T04:00:00Z","v":2664148,"vw":44.287476},{"c":42.63,"h":43.74,"l":42.01,"n":26107,"o":43,"t":"2026-08-14T04:00:00Z","v":1709697,"vw":42.723039},{"c":45.26,"h":45.32,"l":42.04,"n":27337,"o":42.2,"t":"2026-08-17T04:00:00Z","v":2278183,"vw":44.704354},{"c":46.18,"h":46.37,"l":44.19,"n":29748,"o":45.34,"t":"2026-08-18T04:00:00Z","v":2009254,"vw":45.439071},{"c":45.82,"h":47.29,"l":44.59,"n":27197,"o":47,"t":"2026-08-19T04:00:00Z","v":1748113,"vw":45.366369},{"c":45.4,"h":45.59,"l":44.2,"n":25466,"o":45.11,"t":"2026-08-20T04:00:00Z","v":1661957,"vw":44.907157},{"c":44.91,"h":46.57,"l":44.805,"n":19349,"o":45.89,"t":"2026-08-21T04:00:00Z","v":1355583,"vw":45.321328},{"c":43.27,"h":44.46,"l":41.25,"n":25714,"o":44.46,"t":"2026-08-24T04:00:00Z","v":1727484,"vw":43.083817},{"c":44.81,"h":45.31,"l":43.615,"n":21836,"o":43.97,"t":"2026-08-25T04:00:00Z","v":1271233,"vw":44.827934},{"c":43.77,"h":45.04,"l":43.35,"n":21276,"o":44.73,"t":"2026-08-26T04:00:00Z","v":1599302,"vw":44.172609},{"c":43.82,"h":44.97,"l":43.33,"n":16824,"o":44.18,"t":"2026-08-27T04:00:00Z","v":1417303,"vw":44.039172},{"c":40.98,"h":43.3799,"l":40.851,"n":23948,"o":43.18,"t":"2026-08-28T04:00:00Z","v":1803247,"vw":41.537236},{"c":39.72,"h":41.345,"l":39.16,"n":26191,"o":40.61,"t":"2026-08-31T04:00:00Z","v":2692804,"vw":39.824124},{"c":38.5,"h":40,"l":38.15,"n":23886,"o":39.38,"t":"2026-09-01T04:00:00Z","v":1572537,"vw":38.762432},{"c":38.9,"h":40.065,"l":38.1,"n":22035,"o":38.5,"t":"2026-09-02T04:00:00Z","v":1429083,"vw":38.759919},{"c":38,"h":39,"l":37.32,"n":24587,"o":38.94,"t":"2026-09-03T04:00:00Z","v":1529243,"vw":38.08373},{"c":38.09,"h":38.54,"l":37.38,"n":18205,"o":37.94,"t":"2026-09-04T04:00:00Z","v":1128818,"vw":38.08327},{"c":38.23,"h":39.26,"l":37.695,"n":24898,"o":38,"t":"2026-09-08T04:00:00Z","v":1494202,"vw":38.483147},{"c":37.99,"h":38.93,"l":37.68,"n":20239,"o":37.82,"t":"2026-09-09T04:00:00Z","v":1284413,"vw":38.111788},{"c":37.73,"h":38.1899,"l":37.1701,"n":19240,"o":37.65,"t":"2026-09-10T04:00:00Z","v":1403855,"vw":37.725791},{"c":38.89,"h":39.37,"l":37.73,"n":23130,"o":37.73,"t":"2026-09-11T04:00:00Z","v":1752781,"vw":38.839925},{"c":40.25,"h":43.77,"l":39.5,"n":67627,"o":43.53,"t":"2026-09-14T04:00:00Z","v":7282003,"vw":40.707118},{"c":36.82,"h":40.445,"l":36.775,"n":52716,"o":40.445,"t":"2026-09-15T04:00:00Z","v":4527184,"vw":37.541811},{"c":37.85,"h":38.92,"l":36.7,"n":27699,"o":36.99,"t":"2026-09-16T04:00:00Z","v":2068591,"vw":38.048557},{"c":38.68,"h":39.78,"l":38.02,"n":26733,"o":38.86,"t":"2026-09-17T04:00:00Z","v":1728480,"vw":38.811043},{"c":38.81,"h":39.04,"l":38.1,"n":21694,"o":38.67,"t":"2026-09-18T04:00:00Z","v":3214621,"vw":38.689383},{"c":39.28,"h":39.54,"l":37.97,"n":23761,"o":39,"t":"2026-09-21T04:00:00Z","v":2034627,"vw":39.04186},{"c":40.32,"h":40.39,"l":38.7,"n":24370,"o":39.42,"t":"2026-09-22T04:00:00Z","v":1752358,"vw":39.839198},{"c":37.65,"h":40.04,"l":37.165,"n":36937,"o":40.03,"t":"2026-09-23T04:00:00Z","v":2707635,"vw":38.039286},{"c":36.73,"h":37.6,"l":35.89,"n":29782,"o":37.49,"t":"2026-09-24T04:00:00Z","v":2307659,"vw":36.601829},{"c":36.17,"h":37,"l":36.14,"n":23541,"o":37,"t":"2026-09-25T04:00:00Z","v":2681325,"vw":36.482111},{"c":38.41,"h":39.1,"l":35.5101,"n":33785,"o":35.925,"t":"2026-09-28T04:00:00Z","v":2990992,"vw":37.735447},{"c":38.21,"h":38.7,"l":37.435,"n":26582,"o":38.325,"t":"2026-09-29T04:00:00Z","v":1967399,"vw":37.982612},{"c":38.06,"h":38.8,"l":37.3156,"n":27094,"o":38.42,"t":"2026-09-30T04:00:00Z","v":2381078,"vw":38.199204},{"c":37.6,"h":38.95,"l":37.29,"n":24548,"o":37.94,"t":"2026-10-01T04:00:00Z","v":2121267,"vw":37.842036},{"c":37.4,"h":38.14,"l":36.86,"n":19832,"o":37.7,"t":"2026-10-02T04:00:00Z","v":1598877,"vw":37.334303},{"c":36.23,"h":37.7447,"l":35.9,"n":27864,"o":37.5,"t":"2026-10-05T04:00:00Z","v":2602439,"vw":36.35121},{"c":35.62,"h":36.55,"l":34.38,"n":28794,"o":36.55,"t":"2026-10-06T04:00:00Z","v":2481545,"vw":35.307368},{"c":35.09,"h":36.3851,"l":34.92,"n":25737,"o":35.34,"t":"2026-10-07T04:00:00Z","v":1967008,"vw":35.47058},{"c":34.18,"h":34.88,"l":32.8407,"n":26687,"o":34.615,"t":"2026-10-08T04:00:00Z","v":2104619,"vw":33.989802},{"c":36.9,"h":38.04,"l":34.5701,"n":34532,"o":34.85,"t":"2026-10-09T04:00:00Z","v":2774030,"vw":36.908435},{"c":35.2,"h":36.3,"l":34.95,"n":25690,"o":36.27,"t":"2026-10-12T04:00:00Z","v":1909233,"vw":35.397415},{"c":34.38,"h":34.95,"l":34.03,"n":21926,"o":34.83,"t":"2026-10-13T04:00:00Z","v":2000516,"vw":34.502478},{"c":34.24,"h":34.9096,"l":33.65,"n":23903,"o":34.2,"t":"2026-10-14T04:00:00Z","v":1762306,"vw":34.32747},{"c":34.26,"h":34.79,"l":33.925,"n":19458,"o":34.23,"t":"2026-10-15T04:00:00Z","v":1747670,"vw":34.339914},{"c":32.1,"h":34.15,"l":32.0175,"n":23125,"o":34.07,"t":"2026-10-16T04:00:00Z","v":1935427,"vw":32.549746},{"c":32.97,"h":33.3,"l":32.23,"n":23922,"o":32.28,"t":"2026-10-19T04:00:00Z","v":1736497,"vw":32.978806},{"c":35.09,"h":35.5759,"l":32.775,"n":26072,"o":32.99,"t":"2026-10-20T04:00:00Z","v":1746379,"vw":34.931835},{"c":35.49,"h":36.34,"l":35.04,"n":34101,"o":35.46,"t":"2026-10-21T04:00:00Z","v":2906543,"vw":35.695693},{"c":36,"h":36.23,"l":35.09,"n":23380,"o":35.29,"t":"2026-10-22T04:00:00Z","v":2112736,"vw":35.951253}],"volatilityBars":[{"c":39.75,"h":39.75,"l":39.75,"n":16,"o":39.75,"t":"2026-09-22T10:15:00Z","v":339,"vw":39.75},{"c":38.5,"h":39.15,"l":38.5,"n":11,"o":39.15,"t":"2026-09-22T10:30:00Z","v":2501,"vw":38.641589},{"c":39.3,"h":39.5,"l":39.2,"n":52,"o":39.5,"t":"2026-09-22T11:15:00Z","v":1765,"vw":39.44375},{"c":39.25,"h":39.34,"l":39.25,"n":37,"o":39.3,"t":"2026-09-22T11:30:00Z","v":1215,"vw":39.298692},{"c":39.75,"h":39.75,"l":39.75,"n":4,"o":39.75,"t":"2026-09-22T11:45:00Z","v":107,"vw":39.75},{"c":39.4,"h":39.4,"l":39.25,"n":23,"o":39.25,"t":"2026-09-22T12:00:00Z","v":843,"vw":39.284651},{"c":39.3954,"h":39.3954,"l":39.3954,"n":1,"o":39.3954,"t":"2026-09-22T12:30:00Z","v":100,"vw":39.3954},{"c":39.43,"h":39.43,"l":39.43,"n":1,"o":39.43,"t":"2026-09-22T13:00:00Z","v":100,"vw":39.43},{"c":39.23,"h":39.41,"l":38.7614,"n":15,"o":38.7725,"t":"2026-09-22T13:15:00Z","v":1400,"vw":39.042546},{"c":39.1594,"h":39.43,"l":38.7,"n":531,"o":39.42,"t":"2026-09-22T13:30:00Z","v":36224,"vw":39.258835},{"c":39.395,"h":39.635,"l":39.1975,"n":587,"o":39.2,"t":"2026-09-22T13:45:00Z","v":32262,"vw":39.441825},{"c":39.39,"h":39.6,"l":39.39,"n":633,"o":39.415,"t":"2026-09-22T14:00:00Z","v":23117,"vw":39.494589},{"c":39.05,"h":39.37,"l":38.95,"n":637,"o":39.37,"t":"2026-09-22T14:15:00Z","v":34131,"vw":39.072262},{"c":39.1351,"h":39.22,"l":39.03,"n":569,"o":39.05,"t":"2026-09-22T14:30:00Z","v":25125,"vw":39.123293},{"c":39.04,"h":39.2,"l":38.97,"n":675,"o":39.09,"t":"2026-09-22T14:45:00Z","v":26810,"vw":39.098086},{"c":39.47,"h":39.49,"l":39.04,"n":678,"o":39.04,"t":"2026-09-22T15:00:00Z","v":90315,"vw":39.285923},{"c":39.4,"h":39.6,"l":39.29,"n":631,"o":39.48,"t":"2026-09-22T15:15:00Z","v":35730,"vw":39.439667},{"c":39.28,"h":39.48,"l":39.195,"n":872,"o":39.355,"t":"2026-09-22T15:30:00Z","v":83639,"vw":39.30545},{"c":39.3,"h":39.3,"l":39.22,"n":534,"o":39.25,"t":"2026-09-22T15:45:00Z","v":27546,"vw":39.24717},{"c":39.335,"h":39.385,"l":39.275,"n":599,"o":39.31,"t":"2026-09-22T16:00:00Z","v":25209,"vw":39.33518},{"c":39.45,"h":39.58,"l":39.33,"n":508,"o":39.33,"t":"2026-09-22T16:15:00Z","v":22318,"vw":39.472163},{"c":39.41,"h":39.53,"l":39.35,"n":675,"o":39.44,"t":"2026-09-22T16:30:00Z","v":66196,"vw":39.482109},{"c":39.35,"h":39.46,"l":39.305,"n":602,"o":39.42,"t":"2026-09-22T16:45:00Z","v":24927,"vw":39.382267},{"c":39.42,"h":39.48,"l":39.35,"n":482,"o":39.35,"t":"2026-09-22T17:00:00Z","v":22054,"vw":39.422186},{"c":39.28,"h":39.445,"l":39.22,"n":668,"o":39.43,"t":"2026-09-22T17:15:00Z","v":32638,"vw":39.306892},{"c":39.39,"h":39.39,"l":39.26,"n":532,"o":39.28,"t":"2026-09-22T17:30:00Z","v":18064,"vw":39.327771},{"c":39.685,"h":39.7,"l":39.385,"n":739,"o":39.39,"t":"2026-09-22T17:45:00Z","v":29979,"vw":39.546067},{"c":39.98,"h":40.04,"l":39.7,"n":941,"o":39.7,"t":"2026-09-22T18:00:00Z","v":75027,"vw":39.906766},{"c":40.185,"h":40.24,"l":39.98,"n":642,"o":40.01,"t":"2026-09-22T18:15:00Z","v":37322,"vw":40.116569},{"c":40.065,"h":40.285,"l":39.94,"n":1195,"o":40.1718,"t":"2026-09-22T18:30:00Z","v":80372,"vw":40.082582},{"c":39.82,"h":40.065,"l":39.795,"n":924,"o":40.065,"t":"2026-09-22T18:45:00Z","v":50314,"vw":39.935709},{"c":39.815,"h":39.93,"l":39.79,"n":940,"o":39.81,"t":"2026-09-22T19:00:00Z","v":50816,"vw":39.83381},{"c":39.82,"h":39.88,"l":39.725,"n":1098,"o":39.82,"t":"2026-09-22T19:15:00Z","v":68436,"vw":39.823989},{"c":39.895,"h":39.945,"l":39.75,"n":1280,"o":39.835,"t":"2026-09-22T19:30:00Z","v":73222,"vw":39.865322},{"c":40.32,"h":40.39,"l":39.88,"n":5518,"o":39.905,"t":"2026-09-22T19:45:00Z","v":445028,"vw":40.227668},{"c":40.0084,"h":40.34,"l":40.0084,"n":40,"o":40.32,"t":"2026-09-22T20:00:00Z","v":198693,"vw":40.319582},{"c":40.22,"h":40.22,"l":40.22,"n":2,"o":40.22,"t":"2026-09-22T20:15:00Z","v":160,"vw":40.22},{"c":40.23,"h":40.23,"l":40.23,"n":15,"o":40.23,"t":"2026-09-22T20:45:00Z","v":251,"vw":40.23},{"c":40.0001,"h":40.0001,"l":40.0001,"n":1,"o":40.0001,"t":"2026-09-22T22:15:00Z","v":100,"vw":40.0001},{"c":40.0482,"h":40.0482,"l":40.0482,"n":1,"o":40.0482,"t":"2026-09-23T11:30:00Z","v":150,"vw":40.0482},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-09-23T12:15:00Z","v":500,"vw":40},{"c":40.05,"h":40.05,"l":40.05,"n":4,"o":40.05,"t":"2026-09-23T13:15:00Z","v":174,"vw":40.05},{"c":39.192,"h":40.04,"l":39.1,"n":1078,"o":39.96,"t":"2026-09-23T13:30:00Z","v":142914,"vw":39.631022},{"c":39.285,"h":39.32,"l":38.9,"n":1728,"o":39.195,"t":"2026-09-23T13:45:00Z","v":188344,"vw":39.128814},{"c":39.16,"h":39.32,"l":38.9409,"n":1217,"o":39.25,"t":"2026-09-23T14:00:00Z","v":98183,"vw":39.167161},{"c":38.89,"h":39.21,"l":38.86,"n":918,"o":39.13,"t":"2026-09-23T14:15:00Z","v":50611,"vw":39.022474},{"c":38.73,"h":38.94,"l":38.49,"n":1484,"o":38.86,"t":"2026-09-23T14:30:00Z","v":91427,"vw":38.754472},{"c":37.845,"h":38.74,"l":37.8,"n":1941,"o":38.74,"t":"2026-09-23T14:45:00Z","v":134445,"vw":38.142403},{"c":38.21,"h":38.3,"l":37.76,"n":1383,"o":37.85,"t":"2026-09-23T15:00:00Z","v":116023,"vw":37.947943},{"c":38.105,"h":38.37,"l":38,"n":1009,"o":38.165,"t":"2026-09-23T15:15:00Z","v":66345,"vw":38.177803},{"c":37.99,"h":38.14,"l":37.9,"n":1200,"o":38.105,"t":"2026-09-23T15:30:00Z","v":114415,"vw":38.041039},{"c":37.77,"h":37.99,"l":37.72,"n":1019,"o":37.975,"t":"2026-09-23T15:45:00Z","v":73427,"vw":37.812057},{"c":37.68,"h":37.75,"l":37.62,"n":895,"o":37.75,"t":"2026-09-23T16:00:00Z","v":50226,"vw":37.701616},{"c":37.73,"h":37.825,"l":37.64,"n":1179,"o":37.7073,"t":"2026-09-23T16:15:00Z","v":67816,"vw":37.722523},{"c":37.595,"h":37.765,"l":37.5268,"n":1271,"o":37.73,"t":"2026-09-23T16:30:00Z","v":72599,"vw":37.64322},{"c":37.56,"h":37.635,"l":37.56,"n":1023,"o":37.585,"t":"2026-09-23T16:45:00Z","v":57061,"vw":37.590537},{"c":37.515,"h":37.61,"l":37.31,"n":1511,"o":37.57,"t":"2026-09-23T17:00:00Z","v":118019,"vw":37.457303},{"c":37.45,"h":37.54,"l":37.4,"n":1015,"o":37.515,"t":"2026-09-23T17:15:00Z","v":56609,"vw":37.473325},{"c":37.63,"h":37.65,"l":37.45,"n":1139,"o":37.45,"t":"2026-09-23T17:30:00Z","v":62292,"vw":37.582321},{"c":37.66,"h":37.68,"l":37.54,"n":1501,"o":37.63,"t":"2026-09-23T17:45:00Z","v":61276,"vw":37.624102},{"c":37.295,"h":37.665,"l":37.28,"n":1342,"o":37.66,"t":"2026-09-23T18:00:00Z","v":76323,"vw":37.46607},{"c":37.215,"h":37.3,"l":37.18,"n":1275,"o":37.295,"t":"2026-09-23T18:15:00Z","v":63608,"vw":37.229549},{"c":37.4,"h":37.45,"l":37.165,"n":1405,"o":37.215,"t":"2026-09-23T18:30:00Z","v":87987,"vw":37.326295},{"c":37.355,"h":37.43,"l":37.34,"n":1374,"o":37.41,"t":"2026-09-23T18:45:00Z","v":53513,"vw":37.394661},{"c":37.76,"h":37.7999,"l":37.35,"n":1564,"o":37.36,"t":"2026-09-23T19:00:00Z","v":80560,"vw":37.526032},{"c":37.755,"h":37.82,"l":37.63,"n":1268,"o":37.77,"t":"2026-09-23T19:15:00Z","v":66449,"vw":37.745428},{"c":37.59,"h":37.78,"l":37.515,"n":1715,"o":37.755,"t":"2026-09-23T19:30:00Z","v":105832,"vw":37.667768},{"c":37.65,"h":37.76,"l":37.45,"n":4298,"o":37.59,"t":"2026-09-23T19:45:00Z","v":311373,"vw":37.660595},{"c":37.87,"h":37.87,"l":37.65,"n":46,"o":37.65,"t":"2026-09-23T20:00:00Z","v":237588,"vw":37.650558},{"c":37.585,"h":37.585,"l":37.585,"n":1,"o":37.585,"t":"2026-09-23T20:30:00Z","v":200,"vw":37.585},{"c":38.19,"h":38.19,"l":38.19,"n":11,"o":38.19,"t":"2026-09-23T21:00:00Z","v":176,"vw":38.19},{"c":37.62,"h":37.62,"l":37.62,"n":25,"o":37.62,"t":"2026-09-24T11:15:00Z","v":1124,"vw":37.62},{"c":37.65,"h":37.65,"l":37.65,"n":1,"o":37.65,"t":"2026-09-24T11:30:00Z","v":138,"vw":37.65},{"c":37.27,"h":37.27,"l":37.27,"n":3,"o":37.27,"t":"2026-09-24T11:45:00Z","v":120,"vw":37.27},{"c":37.5,"h":37.5,"l":37.5,"n":39,"o":37.5,"t":"2026-09-24T12:00:00Z","v":639,"vw":37.5},{"c":37.5,"h":37.5,"l":37.49,"n":3,"o":37.49,"t":"2026-09-24T12:30:00Z","v":500,"vw":37.495789},{"c":37.5,"h":37.5,"l":37.5,"n":2,"o":37.5,"t":"2026-09-24T12:45:00Z","v":1250,"vw":37.5},{"c":37.4783,"h":37.4783,"l":37.36,"n":3,"o":37.36,"t":"2026-09-24T13:00:00Z","v":1202,"vw":37.369858},{"c":37.36,"h":37.43,"l":37.36,"n":10,"o":37.36,"t":"2026-09-24T13:15:00Z","v":735,"vw":37.373761},{"c":37.25,"h":37.6,"l":37.015,"n":604,"o":37.49,"t":"2026-09-24T13:30:00Z","v":61982,"vw":37.366919},{"c":36.61,"h":37.33,"l":36.59,"n":974,"o":37.25,"t":"2026-09-24T13:45:00Z","v":83590,"vw":37.024222},{"c":36.44,"h":36.73,"l":36.38,"n":1073,"o":36.58,"t":"2026-09-24T14:00:00Z","v":103140,"vw":36.525928},{"c":36.77,"h":36.8,"l":36.36,"n":731,"o":36.45,"t":"2026-09-24T14:15:00Z","v":40225,"vw":36.625545},{"c":37.05,"h":37.1,"l":36.75,"n":606,"o":36.75,"t":"2026-09-24T14:30:00Z","v":39206,"vw":36.966836},{"c":36.745,"h":37.07,"l":36.73,"n":752,"o":37.04,"t":"2026-09-24T14:45:00Z","v":28583,"vw":36.913277},{"c":36.67,"h":36.76,"l":36.52,"n":748,"o":36.75,"t":"2026-09-24T15:00:00Z","v":40446,"vw":36.657446},{"c":36.5,"h":36.7,"l":36.42,"n":731,"o":36.68,"t":"2026-09-24T15:15:00Z","v":38983,"vw":36.533889},{"c":36.29,"h":36.5417,"l":36.225,"n":992,"o":36.53,"t":"2026-09-24T15:30:00Z","v":87959,"vw":36.334895},{"c":36.1,"h":36.42,"l":36.08,"n":1074,"o":36.31,"t":"2026-09-24T15:45:00Z","v":86915,"vw":36.251101},{"c":36.05,"h":36.125,"l":35.89,"n":1590,"o":36.1,"t":"2026-09-24T16:00:00Z","v":230968,"vw":36.016709},{"c":36.425,"h":36.64,"l":36.09,"n":1385,"o":36.09,"t":"2026-09-24T16:15:00Z","v":106014,"vw":36.461651},{"c":36.58,"h":36.76,"l":36.18,"n":1778,"o":36.39,"t":"2026-09-24T16:30:00Z","v":153093,"vw":36.555176},{"c":36.75,"h":37.025,"l":36.55,"n":798,"o":36.64,"t":"2026-09-24T16:45:00Z","v":55462,"vw":36.882431},{"c":36.74,"h":36.815,"l":36.66,"n":681,"o":36.77,"t":"2026-09-24T17:00:00Z","v":31164,"vw":36.729208},{"c":36.63,"h":36.725,"l":36.59,"n":634,"o":36.7,"t":"2026-09-24T17:15:00Z","v":32568,"vw":36.657143},{"c":36.6351,"h":36.69,"l":36.55,"n":624,"o":36.65,"t":"2026-09-24T17:30:00Z","v":30680,"vw":36.622171},{"c":36.6,"h":36.71,"l":36.59,"n":784,"o":36.6,"t":"2026-09-24T17:45:00Z","v":44567,"vw":36.659133},{"c":36.67,"h":36.68,"l":36.45,"n":1007,"o":36.57,"t":"2026-09-24T18:00:00Z","v":61375,"vw":36.556784},{"c":36.605,"h":36.7756,"l":36.56,"n":1193,"o":36.66,"t":"2026-09-24T18:15:00Z","v":58404,"vw":36.691269},{"c":36.925,"h":37.14,"l":36.62,"n":1236,"o":36.63,"t":"2026-09-24T18:30:00Z","v":80434,"vw":36.857859},{"c":36.86,"h":37.0561,"l":36.86,"n":819,"o":36.925,"t":"2026-09-24T18:45:00Z","v":39141,"vw":36.960992},{"c":36.695,"h":36.875,"l":36.695,"n":863,"o":36.83,"t":"2026-09-24T19:00:00Z","v":39078,"vw":36.822162},{"c":36.74,"h":36.76,"l":36.62,"n":1786,"o":36.69,"t":"2026-09-24T19:15:00Z","v":177168,"vw":36.712814},{"c":36.74,"h":36.755,"l":36.63,"n":1324,"o":36.728,"t":"2026-09-24T19:30:00Z","v":61182,"vw":36.707696},{"c":36.72,"h":36.77,"l":36.49,"n":4387,"o":36.71,"t":"2026-09-24T19:45:00Z","v":277258,"vw":36.676531},{"c":36.73,"h":36.73,"l":36.73,"n":53,"o":36.73,"t":"2026-09-24T20:00:00Z","v":195912,"vw":36.73},{"c":36.0884,"h":36.0884,"l":36.0884,"n":1,"o":36.0884,"t":"2026-09-24T20:45:00Z","v":100,"vw":36.0884},{"c":37.17,"h":37.17,"l":37.17,"n":1,"o":37.17,"t":"2026-09-24T21:00:00Z","v":1000,"vw":37.17},{"c":36.4309,"h":37.1608,"l":36.43,"n":3,"o":36.43,"t":"2026-09-24T21:15:00Z","v":4136,"vw":36.783414},{"c":37.17,"h":37.17,"l":36.43,"n":42,"o":36.55,"t":"2026-09-24T22:45:00Z","v":1200,"vw":36.64883},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-09-24T23:45:00Z","v":214,"vw":36.82},{"c":37.22,"h":37.22,"l":37.22,"n":6,"o":37.22,"t":"2026-09-25T08:45:00Z","v":148,"vw":37.22},{"c":37.2,"h":37.2,"l":37.2,"n":2,"o":37.2,"t":"2026-09-25T09:00:00Z","v":1000,"vw":37.2},{"c":37,"h":37.05,"l":36.9,"n":50,"o":37,"t":"2026-09-25T11:00:00Z","v":2232,"vw":36.998666},{"c":37.29,"h":37.29,"l":36.99,"n":25,"o":36.99,"t":"2026-09-25T11:15:00Z","v":2470,"vw":37.052794},{"c":36.98,"h":36.98,"l":36.96,"n":6,"o":36.96,"t":"2026-09-25T11:30:00Z","v":459,"vw":36.974605},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-25T12:00:00Z","v":722,"vw":37},{"c":37.0985,"h":37.183,"l":37.0985,"n":2,"o":37.183,"t":"2026-09-25T12:15:00Z","v":550,"vw":37.167636},{"c":36.3994,"h":36.3994,"l":36.3994,"n":1,"o":36.3994,"t":"2026-09-25T12:30:00Z","v":276,"vw":36.3994},{"c":36.88,"h":37.1799,"l":36.88,"n":2,"o":37.1799,"t":"2026-09-25T13:00:00Z","v":510,"vw":36.938804},{"c":36.5975,"h":37,"l":36.5,"n":469,"o":37,"t":"2026-09-25T13:30:00Z","v":42377,"vw":36.797322},{"c":36.625,"h":36.74,"l":36.4326,"n":478,"o":36.545,"t":"2026-09-25T13:45:00Z","v":33221,"vw":36.663982},{"c":36.63,"h":36.83,"l":36.59,"n":444,"o":36.615,"t":"2026-09-25T14:00:00Z","v":17140,"vw":36.700308},{"c":36.605,"h":36.735,"l":36.46,"n":463,"o":36.625,"t":"2026-09-25T14:15:00Z","v":23128,"vw":36.594956},{"c":36.34,"h":36.645,"l":36.305,"n":588,"o":36.605,"t":"2026-09-25T14:30:00Z","v":25803,"vw":36.485776},{"c":36.28,"h":36.38,"l":36.2301,"n":752,"o":36.38,"t":"2026-09-25T14:45:00Z","v":36823,"vw":36.303819},{"c":36.305,"h":36.62,"l":36.26,"n":711,"o":36.36,"t":"2026-09-25T15:00:00Z","v":43042,"vw":36.480049},{"c":36.44,"h":36.5,"l":36.3,"n":578,"o":36.3,"t":"2026-09-25T15:15:00Z","v":30099,"vw":36.415049},{"c":36.395,"h":36.585,"l":36.28,"n":680,"o":36.47,"t":"2026-09-25T15:30:00Z","v":30854,"vw":36.422848},{"c":36.47,"h":36.48,"l":36.3,"n":1166,"o":36.395,"t":"2026-09-25T15:45:00Z","v":76872,"vw":36.367338},{"c":36.775,"h":36.97,"l":36.43,"n":1115,"o":36.455,"t":"2026-09-25T16:00:00Z","v":74993,"vw":36.767052},{"c":36.94,"h":36.97,"l":36.71,"n":1079,"o":36.775,"t":"2026-09-25T16:15:00Z","v":72338,"vw":36.855884},{"c":36.915,"h":36.99,"l":36.75,"n":1036,"o":36.9,"t":"2026-09-25T16:30:00Z","v":53400,"vw":36.874221},{"c":36.8,"h":36.915,"l":36.78,"n":615,"o":36.915,"t":"2026-09-25T16:45:00Z","v":32783,"vw":36.864875},{"c":36.77,"h":36.84,"l":36.72,"n":774,"o":36.82,"t":"2026-09-25T17:00:00Z","v":39887,"vw":36.783026},{"c":36.63,"h":36.79,"l":36.6,"n":844,"o":36.77,"t":"2026-09-25T17:15:00Z","v":47000,"vw":36.681533},{"c":36.625,"h":36.65,"l":36.52,"n":712,"o":36.6,"t":"2026-09-25T17:30:00Z","v":33496,"vw":36.600068},{"c":36.61,"h":36.64,"l":36.575,"n":486,"o":36.61,"t":"2026-09-25T17:45:00Z","v":21314,"vw":36.605068},{"c":36.6,"h":36.66,"l":36.56,"n":817,"o":36.63,"t":"2026-09-25T18:00:00Z","v":48971,"vw":36.614289},{"c":36.46,"h":36.64,"l":36.41,"n":1166,"o":36.61,"t":"2026-09-25T18:15:00Z","v":1069057,"vw":36.499886},{"c":36.515,"h":36.625,"l":36.445,"n":869,"o":36.445,"t":"2026-09-25T18:30:00Z","v":42080,"vw":36.520707},{"c":36.6,"h":36.62,"l":36.5,"n":860,"o":36.52,"t":"2026-09-25T18:45:00Z","v":35401,"vw":36.553474},{"c":36.7,"h":36.725,"l":36.57,"n":676,"o":36.65,"t":"2026-09-25T19:00:00Z","v":34531,"vw":36.671406},{"c":36.555,"h":36.7,"l":36.53,"n":793,"o":36.7,"t":"2026-09-25T19:15:00Z","v":54606,"vw":36.621272},{"c":36.43,"h":36.595,"l":36.355,"n":1207,"o":36.58,"t":"2026-09-25T19:30:00Z","v":83060,"vw":36.459361},{"c":36.16,"h":36.6146,"l":36.14,"n":3795,"o":36.43,"t":"2026-09-25T19:45:00Z","v":262182,"vw":36.298503},{"c":36.17,"h":36.17,"l":36.17,"n":45,"o":36.17,"t":"2026-09-25T20:00:00Z","v":304449,"vw":36.17},{"c":36.5877,"h":36.5877,"l":36.5877,"n":1,"o":36.5877,"t":"2026-09-25T20:45:00Z","v":100,"vw":36.5877},{"c":36.5766,"h":36.5766,"l":36.5766,"n":1,"o":36.5766,"t":"2026-09-25T23:30:00Z","v":100,"vw":36.5766},{"c":36.0211,"h":36.16,"l":36.0211,"n":3,"o":36.16,"t":"2026-09-28T11:00:00Z","v":201,"vw":36.09055},{"c":36,"h":36,"l":36,"n":16,"o":36,"t":"2026-09-28T12:15:00Z","v":1034,"vw":36},{"c":35.7241,"h":36.06,"l":35.7241,"n":2,"o":36.06,"t":"2026-09-28T13:15:00Z","v":544,"vw":35.785846},{"c":35.835,"h":36.04,"l":35.5101,"n":720,"o":35.925,"t":"2026-09-28T13:30:00Z","v":183171,"vw":35.881595},{"c":36.015,"h":36.015,"l":35.6292,"n":596,"o":35.875,"t":"2026-09-28T13:45:00Z","v":257201,"vw":35.746199},{"c":36.37,"h":36.45,"l":35.88,"n":474,"o":35.98,"t":"2026-09-28T14:00:00Z","v":29406,"vw":36.28134},{"c":36.655,"h":36.7187,"l":36.27,"n":477,"o":36.33,"t":"2026-09-28T14:15:00Z","v":32603,"vw":36.448366},{"c":36.435,"h":36.84,"l":36.23,"n":578,"o":36.63,"t":"2026-09-28T14:30:00Z","v":31775,"vw":36.62499},{"c":36.675,"h":36.745,"l":36.42,"n":700,"o":36.44,"t":"2026-09-28T14:45:00Z","v":33917,"vw":36.596768},{"c":36.8,"h":36.835,"l":36.565,"n":750,"o":36.66,"t":"2026-09-28T15:00:00Z","v":77762,"vw":36.70476},{"c":36.72,"h":36.78,"l":36.66,"n":571,"o":36.765,"t":"2026-09-28T15:15:00Z","v":33011,"vw":36.726137},{"c":37.11,"h":37.11,"l":36.69,"n":721,"o":36.7,"t":"2026-09-28T15:30:00Z","v":49071,"vw":36.936919},{"c":37.31,"h":37.44,"l":37.06,"n":1118,"o":37.09,"t":"2026-09-28T15:45:00Z","v":108203,"vw":37.294461},{"c":37.1,"h":37.31,"l":37.06,"n":1239,"o":37.31,"t":"2026-09-28T16:00:00Z","v":102005,"vw":37.178058},{"c":37.835,"h":37.96,"l":37.07,"n":1146,"o":37.115,"t":"2026-09-28T16:15:00Z","v":131504,"vw":37.593622},{"c":37.975,"h":38.38,"l":37.84,"n":1777,"o":37.84,"t":"2026-09-28T16:30:00Z","v":134019,"vw":38.109332},{"c":38.21,"h":38.255,"l":37.885,"n":1023,"o":38,"t":"2026-09-28T16:45:00Z","v":67789,"vw":38.094715},{"c":38.575,"h":38.685,"l":38.0385,"n":895,"o":38.19,"t":"2026-09-28T17:00:00Z","v":56364,"vw":38.409886},{"c":38.77,"h":38.8077,"l":38.51,"n":1859,"o":38.575,"t":"2026-09-28T17:15:00Z","v":113099,"vw":38.638759},{"c":38.545,"h":38.775,"l":38.38,"n":1434,"o":38.775,"t":"2026-09-28T17:30:00Z","v":66861,"vw":38.62734},{"c":38.655,"h":38.69,"l":38.4618,"n":1224,"o":38.57,"t":"2026-09-28T17:45:00Z","v":51524,"vw":38.578447},{"c":38.69,"h":38.805,"l":38.48,"n":1774,"o":38.655,"t":"2026-09-28T18:00:00Z","v":144520,"vw":38.63073},{"c":38.445,"h":38.69,"l":38.41,"n":1367,"o":38.65,"t":"2026-09-28T18:15:00Z","v":80497,"vw":38.573794},{"c":38.37,"h":38.585,"l":38.36,"n":1066,"o":38.425,"t":"2026-09-28T18:30:00Z","v":49525,"vw":38.447227},{"c":38.51,"h":38.605,"l":38.34,"n":1149,"o":38.37,"t":"2026-09-28T18:45:00Z","v":53261,"vw":38.472773},{"c":38.94,"h":39.1,"l":38.415,"n":2157,"o":38.53,"t":"2026-09-28T19:00:00Z","v":173555,"vw":38.834442},{"c":38.6592,"h":39.07,"l":38.62,"n":2451,"o":38.935,"t":"2026-09-28T19:15:00Z","v":168126,"vw":38.87051},{"c":38.77,"h":38.91,"l":38.62,"n":1946,"o":38.67,"t":"2026-09-28T19:30:00Z","v":128328,"vw":38.770316},{"c":38.42,"h":38.78,"l":38.32,"n":4336,"o":38.78,"t":"2026-09-28T19:45:00Z","v":309007,"vw":38.51611},{"c":38.41,"h":38.41,"l":38.28,"n":32,"o":38.41,"t":"2026-09-28T20:00:00Z","v":310509,"vw":38.409873},{"c":38.28,"h":38.31,"l":38.28,"n":6,"o":38.31,"t":"2026-09-28T20:15:00Z","v":777,"vw":38.299971},{"c":38.9153,"h":38.9153,"l":38.9153,"n":1,"o":38.9153,"t":"2026-09-28T20:45:00Z","v":104,"vw":38.9153},{"c":38.7788,"h":38.8,"l":38.7788,"n":2,"o":38.8,"t":"2026-09-28T21:00:00Z","v":400,"vw":38.7841},{"c":38.2704,"h":38.2704,"l":38.2704,"n":1,"o":38.2704,"t":"2026-09-28T21:15:00Z","v":154,"vw":38.2704},{"c":38.48,"h":38.48,"l":38.48,"n":3,"o":38.48,"t":"2026-09-29T09:15:00Z","v":200,"vw":38.48},{"c":38.41,"h":38.75,"l":38.41,"n":2,"o":38.75,"t":"2026-09-29T11:15:00Z","v":377,"vw":38.500186},{"c":38.472,"h":38.472,"l":38.46,"n":8,"o":38.46,"t":"2026-09-29T12:15:00Z","v":418,"vw":38.466},{"c":38.25,"h":38.38,"l":38.25,"n":8,"o":38.38,"t":"2026-09-29T13:15:00Z","v":621,"vw":38.325293},{"c":37.75,"h":38.7,"l":37.62,"n":668,"o":38.23,"t":"2026-09-29T13:30:00Z","v":78639,"vw":38.0352},{"c":37.7788,"h":37.94,"l":37.55,"n":581,"o":37.625,"t":"2026-09-29T13:45:00Z","v":33937,"vw":37.783812},{"c":37.84,"h":37.87,"l":37.595,"n":601,"o":37.8,"t":"2026-09-29T14:00:00Z","v":31979,"vw":37.778273},{"c":37.795,"h":37.9999,"l":37.65,"n":659,"o":37.87,"t":"2026-09-29T14:15:00Z","v":26211,"vw":37.804015},{"c":37.68,"h":37.83,"l":37.62,"n":757,"o":37.83,"t":"2026-09-29T14:30:00Z","v":36679,"vw":37.717584},{"c":37.8767,"h":37.94,"l":37.595,"n":755,"o":37.72,"t":"2026-09-29T14:45:00Z","v":27294,"vw":37.771628},{"c":37.88,"h":38.04,"l":37.74,"n":910,"o":37.94,"t":"2026-09-29T15:00:00Z","v":40703,"vw":37.928088},{"c":37.505,"h":37.88,"l":37.47,"n":1611,"o":37.88,"t":"2026-09-29T15:15:00Z","v":111150,"vw":37.707982},{"c":37.54,"h":37.58,"l":37.46,"n":1023,"o":37.54,"t":"2026-09-29T15:30:00Z","v":41751,"vw":37.518857},{"c":37.73,"h":37.74,"l":37.505,"n":963,"o":37.54,"t":"2026-09-29T15:45:00Z","v":33814,"vw":37.634792},{"c":37.485,"h":37.97,"l":37.46,"n":1011,"o":37.695,"t":"2026-09-29T16:00:00Z","v":53603,"vw":37.722155},{"c":37.88,"h":37.95,"l":37.435,"n":1075,"o":37.52,"t":"2026-09-29T16:15:00Z","v":134359,"vw":37.533287},{"c":37.81,"h":37.93,"l":37.73,"n":1047,"o":37.93,"t":"2026-09-29T16:30:00Z","v":108258,"vw":37.802838},{"c":37.78,"h":37.85,"l":37.65,"n":838,"o":37.85,"t":"2026-09-29T16:45:00Z","v":54085,"vw":37.763818},{"c":37.75,"h":37.86,"l":37.725,"n":844,"o":37.8,"t":"2026-09-29T17:00:00Z","v":33185,"vw":37.789295},{"c":37.67,"h":37.72,"l":37.61,"n":705,"o":37.7,"t":"2026-09-29T17:15:00Z","v":23960,"vw":37.664181},{"c":37.84,"h":37.84,"l":37.59,"n":1122,"o":37.65,"t":"2026-09-29T17:30:00Z","v":57781,"vw":37.703833},{"c":37.92,"h":38.14,"l":37.69,"n":986,"o":37.83,"t":"2026-09-29T17:45:00Z","v":51308,"vw":37.920984},{"c":38.17,"h":38.22,"l":37.93,"n":830,"o":37.93,"t":"2026-09-29T18:00:00Z","v":86765,"vw":38.083398},{"c":38.37,"h":38.445,"l":38.075,"n":1357,"o":38.14,"t":"2026-09-29T18:15:00Z","v":78091,"vw":38.257326},{"c":38.38,"h":38.38,"l":38.17,"n":1028,"o":38.36,"t":"2026-09-29T18:30:00Z","v":55127,"vw":38.283137},{"c":38.18,"h":38.45,"l":38.16,"n":871,"o":38.335,"t":"2026-09-29T18:45:00Z","v":47391,"vw":38.336098},{"c":38.13,"h":38.21,"l":38.07,"n":878,"o":38.18,"t":"2026-09-29T19:00:00Z","v":48994,"vw":38.138978},{"c":38.03,"h":38.25,"l":38.025,"n":1008,"o":38.13,"t":"2026-09-29T19:15:00Z","v":50034,"vw":38.132755},{"c":38.08,"h":38.17,"l":37.98,"n":1043,"o":38.03,"t":"2026-09-29T19:30:00Z","v":49145,"vw":38.093536},{"c":38.22,"h":38.27,"l":38.03,"n":3280,"o":38.07,"t":"2026-09-29T19:45:00Z","v":232144,"vw":38.176852},{"c":38.2,"h":38.21,"l":38.2,"n":29,"o":38.21,"t":"2026-09-29T20:00:00Z","v":338228,"vw":38.209997},{"c":37.7956,"h":37.7956,"l":37.7956,"n":1,"o":37.7956,"t":"2026-09-29T20:15:00Z","v":400,"vw":37.7956},{"c":37.8138,"h":37.8138,"l":37.8138,"n":1,"o":37.8138,"t":"2026-09-29T20:30:00Z","v":100,"vw":37.8138},{"c":38.23,"h":38.23,"l":38.23,"n":3,"o":38.23,"t":"2026-09-30T08:45:00Z","v":142,"vw":38.23},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-09-30T12:00:00Z","v":1000,"vw":38.15},{"c":38.42,"h":38.42,"l":38.42,"n":1,"o":38.42,"t":"2026-09-30T12:15:00Z","v":250,"vw":38.42},{"c":38.18,"h":38.18,"l":38.18,"n":1,"o":38.18,"t":"2026-09-30T12:30:00Z","v":100,"vw":38.18},{"c":37.9633,"h":37.9633,"l":37.9633,"n":1,"o":37.9633,"t":"2026-09-30T13:15:00Z","v":300,"vw":37.9633},{"c":37.8125,"h":38.45,"l":37.6367,"n":576,"o":38.42,"t":"2026-09-30T13:30:00Z","v":66591,"vw":38.181134},{"c":37.55,"h":37.985,"l":37.52,"n":630,"o":37.785,"t":"2026-09-30T13:45:00Z","v":27484,"vw":37.77872},{"c":38.21,"h":38.3799,"l":37.3156,"n":795,"o":37.51,"t":"2026-09-30T14:00:00Z","v":102542,"vw":37.949918},{"c":38.155,"h":38.33,"l":38.08,"n":708,"o":38.11,"t":"2026-09-30T14:15:00Z","v":57756,"vw":38.177662},{"c":38.04,"h":38.2,"l":38.02,"n":742,"o":38.155,"t":"2026-09-30T14:30:00Z","v":80184,"vw":38.098322},{"c":38.76,"h":38.76,"l":38.04,"n":1022,"o":38.04,"t":"2026-09-30T14:45:00Z","v":97938,"vw":38.49042},{"c":38.61,"h":38.8,"l":38.34,"n":823,"o":38.8,"t":"2026-09-30T15:00:00Z","v":86938,"vw":38.536363},{"c":38.45,"h":38.59,"l":38.37,"n":881,"o":38.59,"t":"2026-09-30T15:15:00Z","v":49008,"vw":38.426039},{"c":38.165,"h":38.49,"l":38.15,"n":764,"o":38.445,"t":"2026-09-30T15:30:00Z","v":51153,"vw":38.324444},{"c":38.265,"h":38.27,"l":38.1,"n":553,"o":38.17,"t":"2026-09-30T15:45:00Z","v":32962,"vw":38.204485},{"c":38.275,"h":38.315,"l":38.13,"n":813,"o":38.245,"t":"2026-09-30T16:00:00Z","v":31740,"vw":38.228686},{"c":38.27,"h":38.335,"l":38.18,"n":978,"o":38.275,"t":"2026-09-30T16:15:00Z","v":83175,"vw":38.275054},{"c":38.01,"h":38.3,"l":38,"n":738,"o":38.3,"t":"2026-09-30T16:30:00Z","v":39620,"vw":38.194925},{"c":38.13,"h":38.18,"l":37.92,"n":633,"o":38.015,"t":"2026-09-30T16:45:00Z","v":25158,"vw":38.037097},{"c":38.22,"h":38.27,"l":38.035,"n":618,"o":38.1442,"t":"2026-09-30T17:00:00Z","v":29921,"vw":38.134503},{"c":38.13,"h":38.24,"l":37.94,"n":2000,"o":38.21,"t":"2026-09-30T17:15:00Z","v":133181,"vw":38.150456},{"c":38.42,"h":38.47,"l":38.12,"n":539,"o":38.13,"t":"2026-09-30T17:30:00Z","v":20838,"vw":38.264633},{"c":38.22,"h":38.42,"l":38.19,"n":663,"o":38.42,"t":"2026-09-30T17:45:00Z","v":28995,"vw":38.303007},{"c":38.245,"h":38.3,"l":38.17,"n":911,"o":38.19,"t":"2026-09-30T18:00:00Z","v":47967,"vw":38.238978},{"c":38.18,"h":38.25,"l":38.17,"n":642,"o":38.17,"t":"2026-09-30T18:15:00Z","v":26168,"vw":38.209131},{"c":38.2623,"h":38.32,"l":38.17,"n":903,"o":38.21,"t":"2026-09-30T18:30:00Z","v":57848,"vw":38.254658},{"c":38.33,"h":38.38,"l":38.205,"n":1617,"o":38.26,"t":"2026-09-30T18:45:00Z","v":113428,"vw":38.266829},{"c":38.54,"h":38.55,"l":38.21,"n":1149,"o":38.34,"t":"2026-09-30T19:00:00Z","v":78414,"vw":38.322146},{"c":38.52,"h":38.65,"l":38.49,"n":960,"o":38.56,"t":"2026-09-30T19:15:00Z","v":58319,"vw":38.587344},{"c":38.37,"h":38.62,"l":38.365,"n":1559,"o":38.535,"t":"2026-09-30T19:30:00Z","v":77316,"vw":38.525822},{"c":38.07,"h":38.47,"l":38.05,"n":4491,"o":38.38,"t":"2026-09-30T19:45:00Z","v":252879,"vw":38.183997},{"c":37.75,"h":38.06,"l":37.75,"n":33,"o":38.06,"t":"2026-09-30T20:00:00Z","v":563296,"vw":38.059644},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-09-30T21:30:00Z","v":150,"vw":38.02},{"c":37.7955,"h":37.7955,"l":37.7955,"n":1,"o":37.7955,"t":"2026-09-30T22:15:00Z","v":127,"vw":37.7955},{"c":37.812,"h":37.812,"l":37.812,"n":1,"o":37.812,"t":"2026-09-30T22:30:00Z","v":100,"vw":37.812},{"c":37.98,"h":37.98,"l":37.98,"n":45,"o":37.98,"t":"2026-10-01T11:30:00Z","v":632,"vw":37.98},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-01T12:00:00Z","v":283,"vw":38.06},{"c":37.65,"h":38.06,"l":37.65,"n":23,"o":38.06,"t":"2026-10-01T13:15:00Z","v":31284,"vw":38.047452},{"c":38.57,"h":38.95,"l":37.69,"n":998,"o":37.94,"t":"2026-10-01T13:30:00Z","v":101412,"vw":38.275819},{"c":38.23,"h":38.58,"l":37.87,"n":1359,"o":38.58,"t":"2026-10-01T13:45:00Z","v":135684,"vw":38.02791},{"c":37.88,"h":38.135,"l":37.69,"n":1292,"o":38.08,"t":"2026-10-01T14:00:00Z","v":172137,"vw":37.916216},{"c":37.885,"h":38.145,"l":37.7101,"n":684,"o":38,"t":"2026-10-01T14:15:00Z","v":37226,"vw":37.866598},{"c":38.03,"h":38.03,"l":37.83,"n":896,"o":37.83,"t":"2026-10-01T14:30:00Z","v":55809,"vw":37.931508},{"c":38.095,"h":38.5,"l":38.06,"n":1181,"o":38.0751,"t":"2026-10-01T14:45:00Z","v":83821,"vw":38.242452},{"c":38.14,"h":38.17,"l":37.89,"n":754,"o":38.095,"t":"2026-10-01T15:00:00Z","v":36350,"vw":38.018638},{"c":38.09,"h":38.26,"l":38.0501,"n":647,"o":38.1155,"t":"2026-10-01T15:15:00Z","v":29954,"vw":38.181358},{"c":38.305,"h":38.35,"l":37.97,"n":749,"o":38.055,"t":"2026-10-01T15:30:00Z","v":26907,"vw":38.167546},{"c":38.23,"h":38.36,"l":38.19,"n":592,"o":38.27,"t":"2026-10-01T15:45:00Z","v":25241,"vw":38.292494},{"c":38.225,"h":38.46,"l":38.17,"n":607,"o":38.18,"t":"2026-10-01T16:00:00Z","v":22421,"vw":38.343204},{"c":38.305,"h":38.31,"l":38.165,"n":649,"o":38.205,"t":"2026-10-01T16:15:00Z","v":34719,"vw":38.2342},{"c":38.365,"h":38.43,"l":38.28,"n":639,"o":38.305,"t":"2026-10-01T16:30:00Z","v":23310,"vw":38.372752},{"c":38.21,"h":38.42,"l":38.21,"n":488,"o":38.335,"t":"2026-10-01T16:45:00Z","v":17382,"vw":38.349498},{"c":38.23,"h":38.24,"l":38.04,"n":735,"o":38.22,"t":"2026-10-01T17:00:00Z","v":28724,"vw":38.14065},{"c":38.35,"h":38.38,"l":38.14,"n":560,"o":38.235,"t":"2026-10-01T17:15:00Z","v":22369,"vw":38.261099},{"c":38.255,"h":38.49,"l":38.1001,"n":616,"o":38.38,"t":"2026-10-01T17:30:00Z","v":23561,"vw":38.352072},{"c":37.86,"h":38.25,"l":37.815,"n":912,"o":38.25,"t":"2026-10-01T17:45:00Z","v":47189,"vw":38.003715},{"c":37.76,"h":37.88,"l":37.7006,"n":551,"o":37.88,"t":"2026-10-01T18:00:00Z","v":26897,"vw":37.795051},{"c":37.9,"h":37.97,"l":37.8,"n":688,"o":37.815,"t":"2026-10-01T18:15:00Z","v":28476,"vw":37.889013},{"c":37.82,"h":38.06,"l":37.79,"n":874,"o":37.92,"t":"2026-10-01T18:30:00Z","v":41409,"vw":37.944304},{"c":37.48,"h":37.834,"l":37.29,"n":1199,"o":37.82,"t":"2026-10-01T18:45:00Z","v":62343,"vw":37.519738},{"c":37.44,"h":37.55,"l":37.32,"n":865,"o":37.5,"t":"2026-10-01T19:00:00Z","v":44595,"vw":37.432927},{"c":37.37,"h":37.5,"l":37.365,"n":730,"o":37.45,"t":"2026-10-01T19:15:00Z","v":24793,"vw":37.443278},{"c":37.405,"h":37.52,"l":37.34,"n":1057,"o":37.37,"t":"2026-10-01T19:30:00Z","v":45860,"vw":37.421454},{"c":37.61,"h":37.685,"l":37.41,"n":3438,"o":37.41,"t":"2026-10-01T19:45:00Z","v":231193,"vw":37.585843},{"c":37.4407,"h":37.6,"l":37.4407,"n":30,"o":37.6,"t":"2026-10-01T20:00:00Z","v":398086,"vw":37.599939},{"c":37.6,"h":37.6,"l":37.6,"n":2,"o":37.6,"t":"2026-10-01T20:15:00Z","v":246487,"vw":37.6},{"c":38.2985,"h":38.2985,"l":38.2985,"n":1,"o":38.2985,"t":"2026-10-01T21:00:00Z","v":100,"vw":38.2985},{"c":37.2211,"h":37.2211,"l":37.2211,"n":1,"o":37.2211,"t":"2026-10-01T23:15:00Z","v":399,"vw":37.2211},{"c":37.8,"h":37.8,"l":37.8,"n":1,"o":37.8,"t":"2026-10-02T09:00:00Z","v":100,"vw":37.8},{"c":37.405,"h":37.405,"l":37.405,"n":4,"o":37.405,"t":"2026-10-02T11:00:00Z","v":162,"vw":37.405},{"c":37.72,"h":37.72,"l":37.72,"n":1,"o":37.72,"t":"2026-10-02T11:30:00Z","v":155,"vw":37.72},{"c":38.24,"h":38.24,"l":38.24,"n":4,"o":38.24,"t":"2026-10-02T12:00:00Z","v":257,"vw":38.24},{"c":38.07,"h":38.07,"l":38.07,"n":2,"o":38.07,"t":"2026-10-02T12:30:00Z","v":199,"vw":38.07},{"c":38.23,"h":38.23,"l":38.18,"n":11,"o":38.18,"t":"2026-10-02T13:00:00Z","v":501,"vw":38.218095},{"c":37.8,"h":37.8,"l":37.8,"n":21,"o":37.8,"t":"2026-10-02T13:15:00Z","v":716,"vw":37.8},{"c":37.445,"h":37.76,"l":37.185,"n":696,"o":37.76,"t":"2026-10-02T13:30:00Z","v":92889,"vw":37.465782},{"c":37.562,"h":37.79,"l":37.285,"n":710,"o":37.445,"t":"2026-10-02T13:45:00Z","v":115837,"vw":37.511969},{"c":38.03,"h":38.14,"l":37.6,"n":515,"o":37.6,"t":"2026-10-02T14:00:00Z","v":28794,"vw":37.87486},{"c":37.91,"h":38.14,"l":37.85,"n":539,"o":38.04,"t":"2026-10-02T14:15:00Z","v":53178,"vw":37.963012},{"c":37.6,"h":37.85,"l":37.54,"n":476,"o":37.85,"t":"2026-10-02T14:30:00Z","v":29639,"vw":37.68973},{"c":37.65,"h":37.75,"l":37.57,"n":415,"o":37.62,"t":"2026-10-02T14:45:00Z","v":18414,"vw":37.651903},{"c":37.2,"h":37.615,"l":37.0201,"n":1250,"o":37.615,"t":"2026-10-02T15:00:00Z","v":94165,"vw":37.277499},{"c":37.21,"h":37.415,"l":37.1501,"n":737,"o":37.24,"t":"2026-10-02T15:15:00Z","v":45770,"vw":37.315704},{"c":37.215,"h":37.3021,"l":37.14,"n":614,"o":37.25,"t":"2026-10-02T15:30:00Z","v":48068,"vw":37.204754},{"c":37.28,"h":37.375,"l":37.2175,"n":627,"o":37.2175,"t":"2026-10-02T15:45:00Z","v":27034,"vw":37.306723},{"c":37.05,"h":37.375,"l":37.05,"n":598,"o":37.285,"t":"2026-10-02T16:00:00Z","v":42665,"vw":37.305635},{"c":37.175,"h":37.23,"l":37.05,"n":407,"o":37.0588,"t":"2026-10-02T16:15:00Z","v":63237,"vw":37.159909},{"c":37.1901,"h":37.34,"l":37.18,"n":461,"o":37.1825,"t":"2026-10-02T16:30:00Z","v":18432,"vw":37.279033},{"c":37.09,"h":37.235,"l":37.075,"n":704,"o":37.23,"t":"2026-10-02T16:45:00Z","v":23794,"vw":37.140849},{"c":37,"h":37.16,"l":36.981,"n":568,"o":37.07,"t":"2026-10-02T17:00:00Z","v":22176,"vw":37.04336},{"c":36.87,"h":37,"l":36.86,"n":522,"o":36.98,"t":"2026-10-02T17:15:00Z","v":25245,"vw":36.947779},{"c":37,"h":37.02,"l":36.885,"n":711,"o":36.89,"t":"2026-10-02T17:30:00Z","v":24902,"vw":36.956919},{"c":37.05,"h":37.08,"l":36.95,"n":471,"o":36.98,"t":"2026-10-02T17:45:00Z","v":67054,"vw":36.98354},{"c":37.025,"h":37.11,"l":36.99,"n":486,"o":37.06,"t":"2026-10-02T18:00:00Z","v":13761,"vw":37.044449},{"c":37.055,"h":37.12,"l":36.97,"n":867,"o":37.0325,"t":"2026-10-02T18:15:00Z","v":41692,"vw":37.029151},{"c":37,"h":37.12,"l":36.99,"n":461,"o":37.05,"t":"2026-10-02T18:30:00Z","v":25003,"vw":37.0351},{"c":37.055,"h":37.08,"l":36.97,"n":602,"o":36.99,"t":"2026-10-02T18:45:00Z","v":32592,"vw":37.019714},{"c":36.955,"h":37.09,"l":36.955,"n":893,"o":37.055,"t":"2026-10-02T19:00:00Z","v":34305,"vw":37.029989},{"c":37.105,"h":37.11,"l":36.97,"n":774,"o":36.97,"t":"2026-10-02T19:15:00Z","v":24617,"vw":37.023639},{"c":37.22,"h":37.275,"l":37.125,"n":965,"o":37.125,"t":"2026-10-02T19:30:00Z","v":32476,"vw":37.203957},{"c":37.41,"h":37.47,"l":37.075,"n":3104,"o":37.22,"t":"2026-10-02T19:45:00Z","v":184517,"vw":37.33028},{"c":36.9597,"h":37.4,"l":36.9352,"n":28,"o":37.4,"t":"2026-10-02T20:00:00Z","v":344833,"vw":37.39964},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-02T20:30:00Z","v":300,"vw":37},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-02T21:15:00Z","v":1500,"vw":36.85},{"c":37.34,"h":37.34,"l":37.34,"n":2,"o":37.34,"t":"2026-10-02T21:30:00Z","v":320,"vw":37.34},{"c":37.17,"h":37.7447,"l":37,"n":777,"o":37.45,"t":"2026-10-05T13:30:00Z","v":165118,"vw":37.280076},{"c":37.205,"h":37.385,"l":37,"n":612,"o":37.17,"t":"2026-10-05T13:45:00Z","v":27739,"vw":37.202827},{"c":37.13,"h":37.36,"l":37.0001,"n":454,"o":37.13,"t":"2026-10-05T14:00:00Z","v":36942,"vw":37.185414},{"c":36.57,"h":37.23,"l":36.51,"n":1353,"o":37.13,"t":"2026-10-05T14:15:00Z","v":99667,"vw":36.747994},{"c":36.3975,"h":36.63,"l":36.31,"n":948,"o":36.57,"t":"2026-10-05T14:30:00Z","v":76903,"vw":36.480777},{"c":36.11,"h":36.41,"l":36.11,"n":899,"o":36.39,"t":"2026-10-05T14:45:00Z","v":367146,"vw":36.288563},{"c":36.08,"h":36.19,"l":36.03,"n":754,"o":36.11,"t":"2026-10-05T15:00:00Z","v":38749,"vw":36.114438},{"c":36.2609,"h":36.33,"l":36.03,"n":637,"o":36.09,"t":"2026-10-05T15:15:00Z","v":33576,"vw":36.16893},{"c":36.23,"h":36.3315,"l":36.2,"n":486,"o":36.3315,"t":"2026-10-05T15:30:00Z","v":21163,"vw":36.245679},{"c":36.15,"h":36.46,"l":36.15,"n":607,"o":36.18,"t":"2026-10-05T15:45:00Z","v":26413,"vw":36.260534},{"c":36.095,"h":36.24,"l":36.05,"n":482,"o":36.24,"t":"2026-10-05T16:00:00Z","v":20495,"vw":36.135651},{"c":36.26,"h":36.4301,"l":35.91,"n":1002,"o":36.05,"t":"2026-10-05T16:15:00Z","v":52181,"vw":36.07361},{"c":36.42,"h":36.43,"l":36.15,"n":1187,"o":36.18,"t":"2026-10-05T16:30:00Z","v":203211,"vw":36.258496},{"c":36.528,"h":36.53,"l":36.3515,"n":407,"o":36.39,"t":"2026-10-05T16:45:00Z","v":13619,"vw":36.469304},{"c":36.335,"h":36.545,"l":36.27,"n":404,"o":36.4737,"t":"2026-10-05T17:00:00Z","v":31319,"vw":36.326692},{"c":36.565,"h":36.565,"l":36.335,"n":543,"o":36.335,"t":"2026-10-05T17:15:00Z","v":21769,"vw":36.42838},{"c":36.405,"h":36.54,"l":36.275,"n":657,"o":36.53,"t":"2026-10-05T17:30:00Z","v":41284,"vw":36.371144},{"c":36.33,"h":36.5,"l":36.311,"n":432,"o":36.3868,"t":"2026-10-05T17:45:00Z","v":14626,"vw":36.391857},{"c":36.165,"h":36.35,"l":36.165,"n":713,"o":36.33,"t":"2026-10-05T18:00:00Z","v":32768,"vw":36.287064},{"c":36.085,"h":36.26,"l":35.9,"n":1255,"o":36.165,"t":"2026-10-05T18:15:00Z","v":103541,"vw":36.059083},{"c":36.24,"h":36.475,"l":36.05,"n":1431,"o":36.085,"t":"2026-10-05T18:30:00Z","v":140194,"vw":36.288581},{"c":36.25,"h":36.34,"l":36.185,"n":766,"o":36.24,"t":"2026-10-05T18:45:00Z","v":39573,"vw":36.256115},{"c":36.26,"h":36.32,"l":36.09,"n":1174,"o":36.2,"t":"2026-10-05T19:00:00Z","v":63487,"vw":36.208408},{"c":36.21,"h":36.345,"l":36.1,"n":1448,"o":36.2701,"t":"2026-10-05T19:15:00Z","v":76594,"vw":36.245989},{"c":36.13,"h":36.23,"l":36.08,"n":2032,"o":36.19,"t":"2026-10-05T19:30:00Z","v":106640,"vw":36.157838},{"c":36.24,"h":36.25,"l":36,"n":5453,"o":36.135,"t":"2026-10-05T19:45:00Z","v":400991,"vw":36.126735},{"c":36.23,"h":36.24,"l":36.2,"n":98,"o":36.24,"t":"2026-10-05T20:00:00Z","v":329017,"vw":36.229997},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-05T23:00:00Z","v":207,"vw":36.2},{"c":35.97,"h":35.97,"l":35.97,"n":16,"o":35.97,"t":"2026-10-06T08:30:00Z","v":244,"vw":35.97},{"c":36.05,"h":36.05,"l":36.05,"n":26,"o":36.05,"t":"2026-10-06T11:15:00Z","v":1939,"vw":36.05},{"c":36.11,"h":36.11,"l":36.11,"n":1,"o":36.11,"t":"2026-10-06T11:45:00Z","v":159,"vw":36.11},{"c":36.29,"h":36.29,"l":36.2,"n":20,"o":36.2,"t":"2026-10-06T12:00:00Z","v":2157,"vw":36.213},{"c":36.22,"h":36.22,"l":36.115,"n":7,"o":36.115,"t":"2026-10-06T12:30:00Z","v":341,"vw":36.182633},{"c":36.5928,"h":36.5928,"l":36.22,"n":4,"o":36.22,"t":"2026-10-06T12:45:00Z","v":622,"vw":36.285201},{"c":36.65,"h":36.65,"l":36.25,"n":13,"o":36.25,"t":"2026-10-06T13:15:00Z","v":787,"vw":36.436574},{"c":36.16,"h":36.55,"l":35.97,"n":480,"o":36.55,"t":"2026-10-06T13:30:00Z","v":94722,"vw":36.238447},{"c":36.117,"h":36.29,"l":36.02,"n":504,"o":36.21,"t":"2026-10-06T13:45:00Z","v":53135,"vw":36.114817},{"c":35.27,"h":36.24,"l":35.03,"n":2544,"o":36.15,"t":"2026-10-06T14:00:00Z","v":272454,"vw":35.475301},{"c":34.95,"h":35.29,"l":34.79,"n":1521,"o":35.2201,"t":"2026-10-06T14:15:00Z","v":138529,"vw":34.982281},{"c":34.565,"h":35.125,"l":34.38,"n":1947,"o":34.97,"t":"2026-10-06T14:30:00Z","v":242964,"vw":34.644087},{"c":35.295,"h":35.295,"l":34.5,"n":1256,"o":34.6,"t":"2026-10-06T14:45:00Z","v":188788,"vw":34.953248},{"c":35.5825,"h":35.5825,"l":35.2,"n":900,"o":35.3,"t":"2026-10-06T15:00:00Z","v":52266,"vw":35.343769},{"c":35.83,"h":35.83,"l":35.5,"n":685,"o":35.54,"t":"2026-10-06T15:15:00Z","v":43278,"vw":35.621917},{"c":35.75,"h":35.88,"l":35.565,"n":772,"o":35.83,"t":"2026-10-06T15:30:00Z","v":44144,"vw":35.709523},{"c":35.625,"h":35.7763,"l":35.61,"n":474,"o":35.7646,"t":"2026-10-06T15:45:00Z","v":16624,"vw":35.698477},{"c":35.47,"h":35.61,"l":35.46,"n":926,"o":35.61,"t":"2026-10-06T16:00:00Z","v":51060,"vw":35.508102},{"c":35.29,"h":35.53,"l":35.27,"n":572,"o":35.475,"t":"2026-10-06T16:15:00Z","v":31139,"vw":35.440951},{"c":35.12,"h":35.39,"l":35.12,"n":740,"o":35.31,"t":"2026-10-06T16:30:00Z","v":38727,"vw":35.303366},{"c":35.1451,"h":35.205,"l":35.07,"n":679,"o":35.14,"t":"2026-10-06T16:45:00Z","v":31790,"vw":35.136468},{"c":35.04,"h":35.165,"l":34.83,"n":1046,"o":35.145,"t":"2026-10-06T17:00:00Z","v":149884,"vw":34.99261},{"c":35.035,"h":35.175,"l":35.02,"n":610,"o":35.065,"t":"2026-10-06T17:15:00Z","v":23036,"vw":35.081237},{"c":35.025,"h":35.0899,"l":35,"n":601,"o":35.045,"t":"2026-10-06T17:30:00Z","v":30623,"vw":35.026502},{"c":35.24,"h":35.3,"l":35.01,"n":689,"o":35.02,"t":"2026-10-06T17:45:00Z","v":29478,"vw":35.119306},{"c":35.25,"h":35.255,"l":35.08,"n":759,"o":35.24,"t":"2026-10-06T18:00:00Z","v":35229,"vw":35.165435},{"c":35.315,"h":35.32,"l":35.205,"n":642,"o":35.23,"t":"2026-10-06T18:15:00Z","v":33003,"vw":35.250573},{"c":35.295,"h":35.41,"l":35.28,"n":665,"o":35.3101,"t":"2026-10-06T18:30:00Z","v":37022,"vw":35.319852},{"c":35.29,"h":35.32,"l":35.25,"n":627,"o":35.295,"t":"2026-10-06T18:45:00Z","v":21164,"vw":35.28025},{"c":35.225,"h":35.35,"l":35.195,"n":1148,"o":35.29,"t":"2026-10-06T19:00:00Z","v":54833,"vw":35.277376},{"c":35.23,"h":35.305,"l":35.18,"n":861,"o":35.225,"t":"2026-10-06T19:15:00Z","v":46632,"vw":35.220392},{"c":35.36,"h":35.36,"l":35.15,"n":1882,"o":35.235,"t":"2026-10-06T19:30:00Z","v":155188,"vw":35.274199},{"c":35.61,"h":35.67,"l":35.32,"n":4494,"o":35.3848,"t":"2026-10-06T19:45:00Z","v":302249,"vw":35.542657},{"c":35.62,"h":35.62,"l":35.62,"n":67,"o":35.62,"t":"2026-10-06T20:00:00Z","v":241219,"vw":35.62},{"c":34.7,"h":34.7,"l":34.7,"n":1,"o":34.7,"t":"2026-10-06T22:30:00Z","v":900,"vw":34.7},{"c":35.5,"h":35.5,"l":35.45,"n":29,"o":35.5,"t":"2026-10-07T11:15:00Z","v":3334,"vw":35.496875},{"c":35.4,"h":35.4,"l":35.29,"n":25,"o":35.29,"t":"2026-10-07T12:00:00Z","v":3446,"vw":35.335194},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-07T12:30:00Z","v":250,"vw":35.35},{"c":35.5675,"h":35.61,"l":35.09,"n":691,"o":35.4,"t":"2026-10-07T13:30:00Z","v":66788,"vw":35.344552},{"c":35.58,"h":35.776,"l":35.5,"n":531,"o":35.61,"t":"2026-10-07T13:45:00Z","v":41774,"vw":35.639819},{"c":35.7851,"h":35.93,"l":35.5801,"n":546,"o":35.595,"t":"2026-10-07T14:00:00Z","v":32292,"vw":35.764715},{"c":35.87,"h":35.955,"l":35.665,"n":784,"o":35.74,"t":"2026-10-07T14:15:00Z","v":47874,"vw":35.809872},{"c":36.29,"h":36.3499,"l":35.835,"n":1019,"o":35.87,"t":"2026-10-07T14:30:00Z","v":64718,"vw":36.115681},{"c":36.04,"h":36.3851,"l":35.995,"n":1226,"o":36.25,"t":"2026-10-07T14:45:00Z","v":88402,"vw":36.257924},{"c":36.025,"h":36.145,"l":35.81,"n":848,"o":36.03,"t":"2026-10-07T15:00:00Z","v":61650,"vw":35.959647},{"c":36.015,"h":36.09,"l":35.97,"n":577,"o":36.025,"t":"2026-10-07T15:15:00Z","v":36927,"vw":36.028459},{"c":35.93,"h":36.05,"l":35.915,"n":710,"o":36.015,"t":"2026-10-07T15:30:00Z","v":35756,"vw":36.008634},{"c":36.05,"h":36.05,"l":35.87,"n":914,"o":35.95,"t":"2026-10-07T15:45:00Z","v":50043,"vw":35.948021},{"c":36.02,"h":36.055,"l":35.94,"n":645,"o":36.05,"t":"2026-10-07T16:00:00Z","v":38212,"vw":36.003996},{"c":35.91,"h":36,"l":35.87,"n":616,"o":36,"t":"2026-10-07T16:15:00Z","v":42789,"vw":35.936689},{"c":35.815,"h":35.9299,"l":35.815,"n":697,"o":35.9,"t":"2026-10-07T16:30:00Z","v":32629,"vw":35.890698},{"c":35.835,"h":35.9,"l":35.79,"n":558,"o":35.835,"t":"2026-10-07T16:45:00Z","v":31065,"vw":35.865628},{"c":35.85,"h":35.91,"l":35.75,"n":716,"o":35.82,"t":"2026-10-07T17:00:00Z","v":37151,"vw":35.845936},{"c":35.705,"h":35.84,"l":35.69,"n":546,"o":35.84,"t":"2026-10-07T17:15:00Z","v":26072,"vw":35.735399},{"c":35.885,"h":35.895,"l":35.6801,"n":620,"o":35.705,"t":"2026-10-07T17:30:00Z","v":28775,"vw":35.826244},{"c":35.705,"h":35.87,"l":35.64,"n":694,"o":35.87,"t":"2026-10-07T17:45:00Z","v":32738,"vw":35.773317},{"c":35.705,"h":35.785,"l":35.68,"n":635,"o":35.705,"t":"2026-10-07T18:00:00Z","v":29789,"vw":35.734072},{"c":35.785,"h":35.785,"l":35.69,"n":726,"o":35.69,"t":"2026-10-07T18:15:00Z","v":32499,"vw":35.724125},{"c":35.73,"h":35.79,"l":35.705,"n":713,"o":35.77,"t":"2026-10-07T18:30:00Z","v":36967,"vw":35.75439},{"c":35.635,"h":35.735,"l":35.62,"n":724,"o":35.73,"t":"2026-10-07T18:45:00Z","v":51691,"vw":35.694083},{"c":35.455,"h":35.64,"l":35.42,"n":1320,"o":35.62,"t":"2026-10-07T19:00:00Z","v":76067,"vw":35.558201},{"c":35.2,"h":35.44,"l":35.15,"n":1236,"o":35.44,"t":"2026-10-07T19:15:00Z","v":161738,"vw":35.353895},{"c":35.145,"h":35.255,"l":35.07,"n":1472,"o":35.195,"t":"2026-10-07T19:30:00Z","v":74476,"vw":35.165112},{"c":35.11,"h":35.16,"l":34.92,"n":5401,"o":35.145,"t":"2026-10-07T19:45:00Z","v":417851,"vw":35.032293},{"c":35.09,"h":35.09,"l":35.09,"n":38,"o":35.09,"t":"2026-10-07T20:00:00Z","v":275752,"vw":35.09},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-07T22:45:00Z","v":210,"vw":35.07},{"c":35.08,"h":35.08,"l":35.06,"n":3,"o":35.06,"t":"2026-10-08T08:00:00Z","v":822,"vw":35.070308},{"c":34.9,"h":35,"l":34.9,"n":5,"o":35,"t":"2026-10-08T09:15:00Z","v":8141,"vw":34.948623},{"c":34.76,"h":34.76,"l":34.74,"n":7,"o":34.76,"t":"2026-10-08T10:30:00Z","v":4294,"vw":34.759289},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-10-08T11:00:00Z","v":301,"vw":34.9},{"c":34.85,"h":34.85,"l":34.85,"n":11,"o":34.85,"t":"2026-10-08T11:15:00Z","v":575,"vw":34.85},{"c":34.7387,"h":34.7387,"l":34.7387,"n":1,"o":34.7387,"t":"2026-10-08T11:45:00Z","v":168,"vw":34.7387},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-08T13:00:00Z","v":149,"vw":34.83},{"c":34.7,"h":34.7378,"l":34.7,"n":15,"o":34.7378,"t":"2026-10-08T13:15:00Z","v":708,"vw":34.7098},{"c":34.45,"h":34.88,"l":34.25,"n":464,"o":34.56,"t":"2026-10-08T13:30:00Z","v":94943,"vw":34.615667},{"c":34.38,"h":34.5512,"l":34.3121,"n":596,"o":34.3902,"t":"2026-10-08T13:45:00Z","v":33123,"vw":34.470837},{"c":34.15,"h":34.395,"l":34.1,"n":636,"o":34.38,"t":"2026-10-08T14:00:00Z","v":44508,"vw":34.196216},{"c":33.91,"h":34.1775,"l":33.82,"n":1090,"o":34.14,"t":"2026-10-08T14:15:00Z","v":101024,"vw":34.011594},{"c":33.87,"h":34.04,"l":33.81,"n":755,"o":33.895,"t":"2026-10-08T14:30:00Z","v":48273,"vw":33.91165},{"c":33.83,"h":33.93,"l":33.77,"n":623,"o":33.85,"t":"2026-10-08T14:45:00Z","v":47445,"vw":33.868015},{"c":33.47,"h":33.87,"l":33.42,"n":976,"o":33.83,"t":"2026-10-08T15:00:00Z","v":119098,"vw":33.651793},{"c":33.34,"h":33.65,"l":33.34,"n":1524,"o":33.47,"t":"2026-10-08T15:15:00Z","v":101250,"vw":33.53953},{"c":33.2051,"h":33.3763,"l":33.03,"n":1179,"o":33.3763,"t":"2026-10-08T15:30:00Z","v":89330,"vw":33.234553},{"c":33.07,"h":33.22,"l":33.07,"n":644,"o":33.2149,"t":"2026-10-08T15:45:00Z","v":44652,"vw":33.129899},{"c":33.09,"h":33.1523,"l":32.8407,"n":1158,"o":33.095,"t":"2026-10-08T16:00:00Z","v":86136,"vw":33.004737},{"c":33.17,"h":33.42,"l":33.055,"n":844,"o":33.085,"t":"2026-10-08T16:15:00Z","v":48625,"vw":33.198405},{"c":33.22,"h":33.27,"l":33.02,"n":577,"o":33.14,"t":"2026-10-08T16:30:00Z","v":35906,"vw":33.145555},{"c":33.51,"h":33.53,"l":33.07,"n":701,"o":33.23,"t":"2026-10-08T16:45:00Z","v":45130,"vw":33.290148},{"c":33.68,"h":33.755,"l":33.44,"n":761,"o":33.495,"t":"2026-10-08T17:00:00Z","v":39189,"vw":33.595661},{"c":33.83,"h":33.9,"l":33.68,"n":772,"o":33.72,"t":"2026-10-08T17:15:00Z","v":36741,"vw":33.790902},{"c":33.92,"h":34.105,"l":33.82,"n":1201,"o":33.85,"t":"2026-10-08T17:30:00Z","v":93823,"vw":33.969605},{"c":34.055,"h":34.0708,"l":33.8401,"n":819,"o":33.92,"t":"2026-10-08T17:45:00Z","v":48812,"vw":33.964141},{"c":34.515,"h":34.57,"l":33.9475,"n":879,"o":34.03,"t":"2026-10-08T18:00:00Z","v":49088,"vw":34.11944},{"c":34.67,"h":34.71,"l":34.495,"n":1281,"o":34.56,"t":"2026-10-08T18:15:00Z","v":83170,"vw":34.62122},{"c":34.565,"h":34.69,"l":34.47,"n":819,"o":34.62,"t":"2026-10-08T18:30:00Z","v":55519,"vw":34.57589},{"c":34.455,"h":34.64,"l":34.41,"n":792,"o":34.57,"t":"2026-10-08T18:45:00Z","v":61947,"vw":34.513334},{"c":34.55,"h":34.56,"l":34.3,"n":810,"o":34.445,"t":"2026-10-08T19:00:00Z","v":51006,"vw":34.418232},{"c":34.51,"h":34.61,"l":34.46,"n":845,"o":34.535,"t":"2026-10-08T19:15:00Z","v":56025,"vw":34.530134},{"c":34.525,"h":34.62,"l":34.415,"n":1506,"o":34.5,"t":"2026-10-08T19:30:00Z","v":90864,"vw":34.505872},{"c":34.17,"h":34.55,"l":34.165,"n":3903,"o":34.54,"t":"2026-10-08T19:45:00Z","v":211408,"vw":34.302883},{"c":34.18,"h":34.18,"l":34.18,"n":40,"o":34.18,"t":"2026-10-08T20:00:00Z","v":265640,"vw":34.18},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-08T20:45:00Z","v":263,"vw":34.39},{"c":34.4969,"h":34.4969,"l":34.4969,"n":3,"o":34.4969,"t":"2026-10-08T21:00:00Z","v":113,"vw":34.4969},{"c":36.2,"h":36.2,"l":34.56,"n":114,"o":34.56,"t":"2026-10-09T09:00:00Z","v":3078,"vw":35.331825},{"c":35.97,"h":36.09,"l":35.8,"n":4,"o":35.83,"t":"2026-10-09T09:15:00Z","v":1000,"vw":35.858},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-09T10:00:00Z","v":100,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":2,"o":35.5,"t":"2026-10-09T10:15:00Z","v":221,"vw":35.5},{"c":35.5,"h":35.5,"l":35.5,"n":3,"o":35.5,"t":"2026-10-09T10:30:00Z","v":650,"vw":35.5},{"c":35.2,"h":35.2,"l":35.2,"n":3,"o":35.2,"t":"2026-10-09T10:45:00Z","v":509,"vw":35.2},{"c":35,"h":35.35,"l":35,"n":5,"o":35.35,"t":"2026-10-09T11:00:00Z","v":353,"vw":35.124267},{"c":35.42,"h":35.42,"l":35.42,"n":10,"o":35.42,"t":"2026-10-09T11:45:00Z","v":153,"vw":35.42},{"c":35.5,"h":35.5,"l":35.5,"n":13,"o":35.5,"t":"2026-10-09T12:00:00Z","v":1864,"vw":35.5},{"c":35.61,"h":35.61,"l":35.5002,"n":14,"o":35.5002,"t":"2026-10-09T12:30:00Z","v":2664,"vw":35.504423},{"c":35.7,"h":35.7,"l":35.7,"n":1,"o":35.7,"t":"2026-10-09T12:45:00Z","v":150,"vw":35.7},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-10-09T13:00:00Z","v":100,"vw":35.5},{"c":35.1,"h":35.1,"l":35.1,"n":6,"o":35.1,"t":"2026-10-09T13:15:00Z","v":633,"vw":35.1},{"c":35,"h":35.23,"l":34.5701,"n":698,"o":34.86,"t":"2026-10-09T13:30:00Z","v":182247,"vw":34.863848},{"c":35.485,"h":35.58,"l":34.875,"n":559,"o":34.9,"t":"2026-10-09T13:45:00Z","v":42252,"vw":35.147709},{"c":36.0399,"h":36.23,"l":35.34,"n":903,"o":35.34,"t":"2026-10-09T14:00:00Z","v":80699,"vw":35.894497},{"c":36.6,"h":36.615,"l":35.87,"n":1340,"o":36.04,"t":"2026-10-09T14:15:00Z","v":108922,"vw":36.14139},{"c":36.76,"h":37.11,"l":36.585,"n":1681,"o":36.585,"t":"2026-10-09T14:30:00Z","v":130504,"vw":36.841426},{"c":36.625,"h":36.84,"l":36.46,"n":1196,"o":36.76,"t":"2026-10-09T14:45:00Z","v":94973,"vw":36.700747},{"c":36.62,"h":36.74,"l":36.51,"n":944,"o":36.68,"t":"2026-10-09T15:00:00Z","v":75859,"vw":36.673005},{"c":36.79,"h":36.86,"l":36.55,"n":924,"o":36.71,"t":"2026-10-09T15:15:00Z","v":78578,"vw":36.689764},{"c":37.01,"h":37.24,"l":36.81,"n":981,"o":36.815,"t":"2026-10-09T15:30:00Z","v":73064,"vw":37.038261},{"c":37.1,"h":37.14,"l":36.93,"n":729,"o":37.09,"t":"2026-10-09T15:45:00Z","v":49647,"vw":37.016187},{"c":37.115,"h":37.115,"l":36.965,"n":717,"o":37.04,"t":"2026-10-09T16:00:00Z","v":42731,"vw":37.035083},{"c":37.335,"h":37.39,"l":37.05,"n":953,"o":37.05,"t":"2026-10-09T16:15:00Z","v":57770,"vw":37.22623},{"c":37.36,"h":37.45,"l":37.32,"n":886,"o":37.34,"t":"2026-10-09T16:30:00Z","v":72811,"vw":37.39205},{"c":37.63,"h":37.63,"l":37.3014,"n":1172,"o":37.36,"t":"2026-10-09T16:45:00Z","v":89715,"vw":37.463629},{"c":37.59,"h":37.74,"l":37.46,"n":1604,"o":37.61,"t":"2026-10-09T17:00:00Z","v":118787,"vw":37.565895},{"c":37.615,"h":37.68,"l":37.525,"n":830,"o":37.6,"t":"2026-10-09T17:15:00Z","v":41279,"vw":37.600757},{"c":37.485,"h":37.66,"l":37.39,"n":965,"o":37.61,"t":"2026-10-09T17:30:00Z","v":76447,"vw":37.533135},{"c":37.22,"h":37.49,"l":37.22,"n":994,"o":37.47,"t":"2026-10-09T17:45:00Z","v":48494,"vw":37.374312},{"c":37.39,"h":37.39,"l":37.09,"n":962,"o":37.26,"t":"2026-10-09T18:00:00Z","v":55455,"vw":37.180568},{"c":37.43,"h":37.69,"l":37.39,"n":1382,"o":37.39,"t":"2026-10-09T18:15:00Z","v":126676,"vw":37.592079},{"c":37.77,"h":37.91,"l":37.49,"n":1847,"o":37.505,"t":"2026-10-09T18:30:00Z","v":125715,"vw":37.684815},{"c":37.97,"h":38.04,"l":37.735,"n":1627,"o":37.735,"t":"2026-10-09T18:45:00Z","v":82271,"vw":37.917366},{"c":37.775,"h":38,"l":37.775,"n":1360,"o":37.935,"t":"2026-10-09T19:00:00Z","v":74800,"vw":37.873788},{"c":37.67,"h":37.82,"l":37.55,"n":2039,"o":37.79,"t":"2026-10-09T19:15:00Z","v":129249,"vw":37.675055},{"c":37.07,"h":37.67,"l":37,"n":2194,"o":37.67,"t":"2026-10-09T19:30:00Z","v":170055,"vw":37.27285},{"c":36.895,"h":37.13,"l":36.78,"n":4429,"o":37.085,"t":"2026-10-09T19:45:00Z","v":305952,"vw":36.902712},{"c":36.9,"h":36.91,"l":36.9,"n":32,"o":36.9,"t":"2026-10-09T20:00:00Z","v":218147,"vw":36.900028},{"c":36.87,"h":36.87,"l":36.87,"n":18,"o":36.87,"t":"2026-10-09T21:15:00Z","v":170,"vw":36.87},{"c":36.917,"h":36.917,"l":36.917,"n":1,"o":36.917,"t":"2026-10-09T22:00:00Z","v":2999,"vw":36.917},{"c":36.7161,"h":36.7161,"l":36.7161,"n":1,"o":36.7161,"t":"2026-10-09T22:30:00Z","v":166,"vw":36.7161},{"c":37.4,"h":37.4,"l":37.4,"n":2,"o":37.4,"t":"2026-10-09T23:00:00Z","v":102,"vw":37.4},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-12T09:30:00Z","v":400,"vw":37},{"c":36.91,"h":36.91,"l":36.78,"n":33,"o":36.8,"t":"2026-10-12T11:00:00Z","v":1564,"vw":36.836755},{"c":36.78,"h":36.8,"l":36.77,"n":13,"o":36.8,"t":"2026-10-12T12:45:00Z","v":2695,"vw":36.797915},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-10-12T13:00:00Z","v":100,"vw":36.77},{"c":35.9,"h":36.77,"l":35.86,"n":36,"o":36.77,"t":"2026-10-12T13:15:00Z","v":2156,"vw":36.018434},{"c":36.015,"h":36.3,"l":35.55,"n":974,"o":36.27,"t":"2026-10-12T13:30:00Z","v":99118,"vw":36.063128},{"c":35.79,"h":36.23,"l":35.58,"n":946,"o":36.1084,"t":"2026-10-12T13:45:00Z","v":121226,"vw":35.929973},{"c":35.74,"h":36.0352,"l":35.665,"n":687,"o":35.82,"t":"2026-10-12T14:00:00Z","v":64458,"vw":35.794288},{"c":35.74,"h":35.78,"l":35.53,"n":885,"o":35.71,"t":"2026-10-12T14:15:00Z","v":145066,"vw":35.701604},{"c":35.47,"h":35.67,"l":35.37,"n":1019,"o":35.67,"t":"2026-10-12T14:30:00Z","v":60250,"vw":35.511159},{"c":35.62,"h":35.68,"l":35.36,"n":731,"o":35.42,"t":"2026-10-12T14:45:00Z","v":24610,"vw":35.509076},{"c":35.535,"h":35.6761,"l":35.425,"n":817,"o":35.61,"t":"2026-10-12T15:00:00Z","v":36005,"vw":35.542355},{"c":35.37,"h":35.57,"l":35.36,"n":540,"o":35.56,"t":"2026-10-12T15:15:00Z","v":16915,"vw":35.465005},{"c":35.26,"h":35.42,"l":35.21,"n":769,"o":35.37,"t":"2026-10-12T15:30:00Z","v":32895,"vw":35.308311},{"c":35.208,"h":35.32,"l":35.19,"n":819,"o":35.23,"t":"2026-10-12T15:45:00Z","v":34385,"vw":35.257429},{"c":35.03,"h":35.26,"l":35.03,"n":768,"o":35.205,"t":"2026-10-12T16:00:00Z","v":26948,"vw":35.162545},{"c":35.1,"h":35.17,"l":34.95,"n":926,"o":35.0575,"t":"2026-10-12T16:15:00Z","v":46847,"vw":35.023565},{"c":35.22,"h":35.28,"l":35.08,"n":904,"o":35.1,"t":"2026-10-12T16:30:00Z","v":47996,"vw":35.145737},{"c":35.33,"h":35.53,"l":35.265,"n":783,"o":35.265,"t":"2026-10-12T16:45:00Z","v":58797,"vw":35.419447},{"c":35.3,"h":35.39,"l":35.24,"n":448,"o":35.36,"t":"2026-10-12T17:00:00Z","v":16026,"vw":35.305435},{"c":35.304,"h":35.32,"l":35.195,"n":643,"o":35.29,"t":"2026-10-12T17:15:00Z","v":32934,"vw":35.247075},{"c":35.22,"h":35.35,"l":35.22,"n":562,"o":35.28,"t":"2026-10-12T17:30:00Z","v":30676,"vw":35.279493},{"c":35.265,"h":35.28,"l":35.1,"n":562,"o":35.21,"t":"2026-10-12T17:45:00Z","v":128204,"vw":35.197677},{"c":35.385,"h":35.4,"l":35.244,"n":532,"o":35.244,"t":"2026-10-12T18:00:00Z","v":20751,"vw":35.320336},{"c":35.22,"h":35.3999,"l":35.22,"n":435,"o":35.385,"t":"2026-10-12T18:15:00Z","v":16790,"vw":35.299231},{"c":35.26,"h":35.29,"l":35.2,"n":669,"o":35.225,"t":"2026-10-12T18:30:00Z","v":27581,"vw":35.251053},{"c":35.245,"h":35.2699,"l":35.18,"n":614,"o":35.265,"t":"2026-10-12T18:45:00Z","v":26773,"vw":35.227928},{"c":35.095,"h":35.32,"l":35.03,"n":1171,"o":35.24,"t":"2026-10-12T19:00:00Z","v":65181,"vw":35.128818},{"c":35.26,"h":35.26,"l":35,"n":1185,"o":35.06,"t":"2026-10-12T19:15:00Z","v":109205,"vw":35.108044},{"c":35.225,"h":35.31,"l":35.02,"n":2095,"o":35.245,"t":"2026-10-12T19:30:00Z","v":105672,"vw":35.180709},{"c":35.21,"h":35.34,"l":35.11,"n":4427,"o":35.225,"t":"2026-10-12T19:45:00Z","v":302545,"vw":35.224201},{"c":35.2,"h":35.2,"l":35.2,"n":30,"o":35.2,"t":"2026-10-12T20:00:00Z","v":196186,"vw":35.2},{"c":34.98,"h":34.98,"l":34.98,"n":10,"o":34.98,"t":"2026-10-12T21:30:00Z","v":513,"vw":34.98},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-12T22:00:00Z","v":250,"vw":35.37},{"c":35.5,"h":35.5,"l":35.5,"n":8,"o":35.5,"t":"2026-10-13T08:00:00Z","v":285,"vw":35.5},{"c":35.0223,"h":35.15,"l":35.0223,"n":26,"o":35.1,"t":"2026-10-13T11:00:00Z","v":1912,"vw":35.084816},{"c":35.21,"h":35.21,"l":35.21,"n":9,"o":35.21,"t":"2026-10-13T11:15:00Z","v":918,"vw":35.21},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-13T11:30:00Z","v":251,"vw":35.2},{"c":35.2,"h":35.2,"l":35.2,"n":13,"o":35.2,"t":"2026-10-13T12:00:00Z","v":261,"vw":35.2},{"c":35.3972,"h":35.3972,"l":35.3972,"n":1,"o":35.3972,"t":"2026-10-13T12:30:00Z","v":2200,"vw":35.3972},{"c":34.97,"h":34.97,"l":34.97,"n":6,"o":34.97,"t":"2026-10-13T13:15:00Z","v":227,"vw":34.97},{"c":34.7134,"h":34.84,"l":34.4,"n":553,"o":34.79,"t":"2026-10-13T13:30:00Z","v":39646,"vw":34.715781},{"c":34.35,"h":34.54,"l":34.03,"n":634,"o":34.54,"t":"2026-10-13T13:45:00Z","v":44185,"vw":34.225232},{"c":34.775,"h":34.84,"l":34.34,"n":590,"o":34.34,"t":"2026-10-13T14:00:00Z","v":54795,"vw":34.601137},{"c":34.61,"h":34.83,"l":34.57,"n":566,"o":34.78,"t":"2026-10-13T14:15:00Z","v":69277,"vw":34.731327},{"c":34.69,"h":34.72,"l":34.52,"n":489,"o":34.58,"t":"2026-10-13T14:30:00Z","v":36726,"vw":34.583852},{"c":34.905,"h":34.95,"l":34.73,"n":476,"o":34.73,"t":"2026-10-13T14:45:00Z","v":114735,"vw":34.885321},{"c":34.715,"h":34.95,"l":34.61,"n":572,"o":34.95,"t":"2026-10-13T15:00:00Z","v":51056,"vw":34.727076},{"c":34.42,"h":34.8,"l":34.42,"n":635,"o":34.67,"t":"2026-10-13T15:15:00Z","v":36464,"vw":34.660893},{"c":34.53,"h":34.53,"l":34.325,"n":586,"o":34.37,"t":"2026-10-13T15:30:00Z","v":24223,"vw":34.426889},{"c":34.71,"h":34.72,"l":34.48,"n":541,"o":34.52,"t":"2026-10-13T15:45:00Z","v":24621,"vw":34.579951},{"c":34.535,"h":34.75,"l":34.52,"n":453,"o":34.6891,"t":"2026-10-13T16:00:00Z","v":22489,"vw":34.618471},{"c":34.58,"h":34.6,"l":34.415,"n":497,"o":34.53,"t":"2026-10-13T16:15:00Z","v":24927,"vw":34.50697},{"c":34.785,"h":34.81,"l":34.52,"n":630,"o":34.585,"t":"2026-10-13T16:30:00Z","v":29690,"vw":34.664773},{"c":34.59,"h":34.785,"l":34.58,"n":425,"o":34.785,"t":"2026-10-13T16:45:00Z","v":16621,"vw":34.680348},{"c":34.5,"h":34.69,"l":34.49,"n":729,"o":34.595,"t":"2026-10-13T17:00:00Z","v":52828,"vw":34.595086},{"c":34.42,"h":34.5725,"l":34.4,"n":542,"o":34.525,"t":"2026-10-13T17:15:00Z","v":27997,"vw":34.495811},{"c":34.41,"h":34.61,"l":34.38,"n":1171,"o":34.41,"t":"2026-10-13T17:30:00Z","v":176593,"vw":34.487816},{"c":34.265,"h":34.445,"l":34.23,"n":640,"o":34.445,"t":"2026-10-13T17:45:00Z","v":50173,"vw":34.297603},{"c":34.395,"h":34.46,"l":34.24,"n":662,"o":34.25,"t":"2026-10-13T18:00:00Z","v":45113,"vw":34.363105},{"c":34.505,"h":34.52,"l":34.32,"n":526,"o":34.37,"t":"2026-10-13T18:15:00Z","v":28216,"vw":34.424913},{"c":34.39,"h":34.52,"l":34.39,"n":406,"o":34.52,"t":"2026-10-13T18:30:00Z","v":20868,"vw":34.461797},{"c":34.27,"h":34.4,"l":34.2604,"n":618,"o":34.4,"t":"2026-10-13T18:45:00Z","v":28040,"vw":34.323516},{"c":34.215,"h":34.28,"l":34.1,"n":1048,"o":34.2601,"t":"2026-10-13T19:00:00Z","v":59793,"vw":34.187049},{"c":34.305,"h":34.315,"l":34.17,"n":891,"o":34.215,"t":"2026-10-13T19:15:00Z","v":50602,"vw":34.231924},{"c":34.61,"h":34.675,"l":34.31,"n":1685,"o":34.31,"t":"2026-10-13T19:30:00Z","v":100399,"vw":34.513203},{"c":34.39,"h":34.65,"l":34.31,"n":4787,"o":34.625,"t":"2026-10-13T19:45:00Z","v":321972,"vw":34.42732},{"c":34.38,"h":34.38,"l":34.38,"n":35,"o":34.38,"t":"2026-10-13T20:00:00Z","v":230824,"vw":34.38},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-13T20:45:00Z","v":1000,"vw":34},{"c":34.093,"h":34.093,"l":34.093,"n":1,"o":34.093,"t":"2026-10-13T21:00:00Z","v":1000,"vw":34.093},{"c":34.3626,"h":34.3626,"l":34.18,"n":4,"o":34.18,"t":"2026-10-14T11:00:00Z","v":1163,"vw":34.346},{"c":34.29,"h":34.29,"l":34.29,"n":11,"o":34.29,"t":"2026-10-14T11:45:00Z","v":303,"vw":34.29},{"c":34.507,"h":34.507,"l":34.507,"n":1,"o":34.507,"t":"2026-10-14T12:00:00Z","v":1000,"vw":34.507},{"c":34.05,"h":34.05,"l":34,"n":13,"o":34,"t":"2026-10-14T12:30:00Z","v":4485,"vw":34.046436},{"c":34.585,"h":34.585,"l":33.65,"n":768,"o":34.2,"t":"2026-10-14T13:30:00Z","v":187150,"vw":34.092931},{"c":34.29,"h":34.735,"l":34.22,"n":633,"o":34.6,"t":"2026-10-14T13:45:00Z","v":55854,"vw":34.479042},{"c":34.341,"h":34.7,"l":34.29,"n":850,"o":34.29,"t":"2026-10-14T14:00:00Z","v":81097,"vw":34.573545},{"c":34.215,"h":34.53,"l":34.12,"n":624,"o":34.36,"t":"2026-10-14T14:15:00Z","v":33994,"vw":34.300527},{"c":34.5775,"h":34.5775,"l":34.17,"n":791,"o":34.22,"t":"2026-10-14T14:30:00Z","v":31919,"vw":34.389416},{"c":34.4,"h":34.615,"l":34.31,"n":680,"o":34.56,"t":"2026-10-14T14:45:00Z","v":44187,"vw":34.47875},{"c":34.565,"h":34.5989,"l":34.4,"n":629,"o":34.4,"t":"2026-10-14T15:00:00Z","v":37605,"vw":34.516368},{"c":34.64,"h":34.64,"l":34.48,"n":735,"o":34.5999,"t":"2026-10-14T15:15:00Z","v":40930,"vw":34.569783},{"c":34.64,"h":34.69,"l":34.57,"n":687,"o":34.66,"t":"2026-10-14T15:30:00Z","v":27282,"vw":34.636231},{"c":34.78,"h":34.9096,"l":34.5901,"n":744,"o":34.64,"t":"2026-10-14T15:45:00Z","v":61830,"vw":34.781314},{"c":34.46,"h":34.8,"l":34.46,"n":759,"o":34.7479,"t":"2026-10-14T16:00:00Z","v":27923,"vw":34.640904},{"c":34.38,"h":34.52,"l":34.34,"n":812,"o":34.49,"t":"2026-10-14T16:15:00Z","v":66838,"vw":34.432128},{"c":34.455,"h":34.545,"l":34.405,"n":662,"o":34.42,"t":"2026-10-14T16:30:00Z","v":26855,"vw":34.46705},{"c":34.53,"h":34.53,"l":34.4,"n":541,"o":34.43,"t":"2026-10-14T16:45:00Z","v":25368,"vw":34.458332},{"c":34.53,"h":34.6,"l":34.5,"n":499,"o":34.575,"t":"2026-10-14T17:00:00Z","v":22453,"vw":34.551469},{"c":34.565,"h":34.68,"l":34.5,"n":622,"o":34.51,"t":"2026-10-14T17:15:00Z","v":29499,"vw":34.580915},{"c":34.58,"h":34.67,"l":34.56,"n":562,"o":34.57,"t":"2026-10-14T17:30:00Z","v":18778,"vw":34.601505},{"c":34.74,"h":34.74,"l":34.45,"n":777,"o":34.57,"t":"2026-10-14T17:45:00Z","v":37862,"vw":34.575141},{"c":34.43,"h":34.82,"l":34.385,"n":1161,"o":34.78,"t":"2026-10-14T18:00:00Z","v":83589,"vw":34.577656},{"c":34.27,"h":34.55,"l":34.23,"n":864,"o":34.47,"t":"2026-10-14T18:15:00Z","v":46101,"vw":34.327979},{"c":34.06,"h":34.29,"l":34,"n":766,"o":34.29,"t":"2026-10-14T18:30:00Z","v":41347,"vw":34.146379},{"c":34.12,"h":34.13,"l":33.94,"n":803,"o":34.06,"t":"2026-10-14T18:45:00Z","v":76684,"vw":34.04393},{"c":34.005,"h":34.14,"l":33.95,"n":871,"o":34.11,"t":"2026-10-14T19:00:00Z","v":39932,"vw":34.069577},{"c":34.18,"h":34.24,"l":33.97,"n":827,"o":33.99,"t":"2026-10-14T19:15:00Z","v":42907,"vw":34.136797},{"c":34.2,"h":34.2899,"l":34.16,"n":1283,"o":34.195,"t":"2026-10-14T19:30:00Z","v":75841,"vw":34.208579},{"c":34.24,"h":34.28,"l":34.11,"n":4552,"o":34.2,"t":"2026-10-14T19:45:00Z","v":269855,"vw":34.224867},{"c":34.03,"h":34.24,"l":34.02,"n":32,"o":34.24,"t":"2026-10-14T20:00:00Z","v":214690,"vw":34.239356},{"c":34.0569,"h":34.0569,"l":34.0569,"n":1,"o":34.0569,"t":"2026-10-14T21:15:00Z","v":108,"vw":34.0569},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-14T22:45:00Z","v":2000,"vw":34.02},{"c":33.8861,"h":33.8861,"l":33.8861,"n":1,"o":33.8861,"t":"2026-10-14T23:00:00Z","v":100,"vw":33.8861},{"c":34.7828,"h":34.7828,"l":34.7828,"n":1,"o":34.7828,"t":"2026-10-15T11:15:00Z","v":340,"vw":34.7828},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-10-15T12:00:00Z","v":214,"vw":34.03},{"c":34.17,"h":34.17,"l":34.15,"n":7,"o":34.15,"t":"2026-10-15T13:00:00Z","v":897,"vw":34.167481},{"c":34.265,"h":34.7249,"l":33.925,"n":736,"o":34.23,"t":"2026-10-15T13:30:00Z","v":76251,"vw":34.229582},{"c":34.435,"h":34.56,"l":34.235,"n":706,"o":34.265,"t":"2026-10-15T13:45:00Z","v":101928,"vw":34.367257},{"c":34.24,"h":34.5,"l":34.185,"n":777,"o":34.4,"t":"2026-10-15T14:00:00Z","v":75732,"vw":34.363681},{"c":34.13,"h":34.31,"l":34.0301,"n":532,"o":34.23,"t":"2026-10-15T14:15:00Z","v":40659,"vw":34.14104},{"c":34.485,"h":34.55,"l":34.06,"n":729,"o":34.14,"t":"2026-10-15T14:30:00Z","v":69012,"vw":34.358383},{"c":34.49,"h":34.655,"l":34.28,"n":730,"o":34.515,"t":"2026-10-15T14:45:00Z","v":79908,"vw":34.50151},{"c":34.595,"h":34.63,"l":34.43,"n":475,"o":34.53,"t":"2026-10-15T15:00:00Z","v":50800,"vw":34.509257},{"c":34.62,"h":34.7,"l":34.46,"n":443,"o":34.6,"t":"2026-10-15T15:15:00Z","v":39434,"vw":34.560433},{"c":34.55,"h":34.79,"l":34.55,"n":459,"o":34.62,"t":"2026-10-15T15:30:00Z","v":15182,"vw":34.7034},{"c":34.545,"h":34.6,"l":34.41,"n":420,"o":34.6,"t":"2026-10-15T15:45:00Z","v":26341,"vw":34.50764},{"c":34.44,"h":34.7,"l":34.41,"n":642,"o":34.52,"t":"2026-10-15T16:00:00Z","v":40007,"vw":34.553224},{"c":34.415,"h":34.52,"l":34.34,"n":526,"o":34.41,"t":"2026-10-15T16:15:00Z","v":34590,"vw":34.412155},{"c":34.44,"h":34.48,"l":34.33,"n":440,"o":34.43,"t":"2026-10-15T16:30:00Z","v":25309,"vw":34.397057},{"c":34.635,"h":34.68,"l":34.43,"n":357,"o":34.44,"t":"2026-10-15T16:45:00Z","v":17908,"vw":34.597852},{"c":34.42,"h":34.66,"l":34.36,"n":465,"o":34.66,"t":"2026-10-15T17:00:00Z","v":26130,"vw":34.543585},{"c":34.47,"h":34.5,"l":34.43,"n":425,"o":34.43,"t":"2026-10-15T17:15:00Z","v":19069,"vw":34.463222},{"c":34.32,"h":34.535,"l":34.22,"n":670,"o":34.465,"t":"2026-10-15T17:30:00Z","v":65970,"vw":34.43422},{"c":34.32,"h":34.35,"l":34.26,"n":429,"o":34.305,"t":"2026-10-15T17:45:00Z","v":20565,"vw":34.310779},{"c":34.44,"h":34.53,"l":34.2402,"n":481,"o":34.3,"t":"2026-10-15T18:00:00Z","v":29718,"vw":34.376104},{"c":34.37,"h":34.48,"l":34.26,"n":491,"o":34.47,"t":"2026-10-15T18:15:00Z","v":27601,"vw":34.369655},{"c":34.115,"h":34.415,"l":34.065,"n":772,"o":34.355,"t":"2026-10-15T18:30:00Z","v":94321,"vw":34.292149},{"c":34.23,"h":34.26,"l":34.105,"n":492,"o":34.105,"t":"2026-10-15T18:45:00Z","v":25333,"vw":34.198579},{"c":34.39,"h":34.45,"l":34.25,"n":781,"o":34.25,"t":"2026-10-15T19:00:00Z","v":48861,"vw":34.330618},{"c":34.24,"h":34.4,"l":34.23,"n":935,"o":34.39,"t":"2026-10-15T19:15:00Z","v":64352,"vw":34.345245},{"c":34.252,"h":34.33,"l":34.22,"n":1181,"o":34.23,"t":"2026-10-15T19:30:00Z","v":83267,"vw":34.270498},{"c":34.26,"h":34.35,"l":34.18,"n":3838,"o":34.255,"t":"2026-10-15T19:45:00Z","v":288186,"vw":34.258418},{"c":34.6121,"h":34.6121,"l":34.26,"n":31,"o":34.26,"t":"2026-10-15T20:00:00Z","v":242855,"vw":34.26051},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-10-15T20:15:00Z","v":100,"vw":34.4},{"c":34.59,"h":34.59,"l":34.34,"n":39,"o":34.34,"t":"2026-10-15T21:45:00Z","v":7002,"vw":34.579697},{"c":34.8359,"h":34.8359,"l":34.8359,"n":1,"o":34.8359,"t":"2026-10-16T12:00:00Z","v":100,"vw":34.8359},{"c":34.7443,"h":34.7443,"l":34.7443,"n":2,"o":34.7443,"t":"2026-10-16T13:00:00Z","v":151,"vw":34.7443},{"c":34.05,"h":34.05,"l":34.05,"n":7,"o":34.05,"t":"2026-10-16T13:15:00Z","v":618,"vw":34.05},{"c":33.695,"h":34.15,"l":33.4,"n":940,"o":34.07,"t":"2026-10-16T13:30:00Z","v":103402,"vw":33.760426},{"c":33.37,"h":33.66,"l":33.06,"n":597,"o":33.66,"t":"2026-10-16T13:45:00Z","v":41275,"vw":33.349947},{"c":33.73,"h":33.775,"l":33.285,"n":605,"o":33.385,"t":"2026-10-16T14:00:00Z","v":61344,"vw":33.480147},{"c":33.48,"h":33.735,"l":33.47,"n":603,"o":33.72,"t":"2026-10-16T14:15:00Z","v":76617,"vw":33.591949},{"c":33.63,"h":33.665,"l":33.41,"n":540,"o":33.52,"t":"2026-10-16T14:30:00Z","v":59095,"vw":33.5286},{"c":33.45,"h":33.615,"l":33.2815,"n":600,"o":33.615,"t":"2026-10-16T14:45:00Z","v":32537,"vw":33.414545},{"c":33.11,"h":33.455,"l":33.09,"n":975,"o":33.455,"t":"2026-10-16T15:00:00Z","v":68549,"vw":33.275037},{"c":32.84,"h":33.09,"l":32.72,"n":1130,"o":33.08,"t":"2026-10-16T15:15:00Z","v":86953,"vw":32.918405},{"c":32.92,"h":32.99,"l":32.84,"n":546,"o":32.8627,"t":"2026-10-16T15:30:00Z","v":22542,"vw":32.901125},{"c":32.75,"h":32.93,"l":32.75,"n":516,"o":32.92,"t":"2026-10-16T15:45:00Z","v":21030,"vw":32.842175},{"c":32.57,"h":32.755,"l":32.525,"n":814,"o":32.755,"t":"2026-10-16T16:00:00Z","v":35530,"vw":32.591321},{"c":32.42,"h":32.6513,"l":32.42,"n":668,"o":32.565,"t":"2026-10-16T16:15:00Z","v":29388,"vw":32.541664},{"c":32.375,"h":32.46,"l":32.36,"n":523,"o":32.41,"t":"2026-10-16T16:30:00Z","v":27409,"vw":32.407099},{"c":32.49,"h":32.51,"l":32.26,"n":844,"o":32.375,"t":"2026-10-16T16:45:00Z","v":57405,"vw":32.371923},{"c":32.235,"h":32.52,"l":32.21,"n":583,"o":32.52,"t":"2026-10-16T17:00:00Z","v":34974,"vw":32.355551},{"c":32.255,"h":32.255,"l":32.122,"n":696,"o":32.21,"t":"2026-10-16T17:15:00Z","v":34652,"vw":32.194144},{"c":32.39,"h":32.42,"l":32.25,"n":790,"o":32.26,"t":"2026-10-16T17:30:00Z","v":47270,"vw":32.336833},{"c":32.2,"h":32.4165,"l":32.17,"n":560,"o":32.38,"t":"2026-10-16T17:45:00Z","v":25530,"vw":32.254878},{"c":32.185,"h":32.275,"l":32.13,"n":692,"o":32.22,"t":"2026-10-16T18:00:00Z","v":40723,"vw":32.212274},{"c":32.246,"h":32.2699,"l":32.07,"n":955,"o":32.185,"t":"2026-10-16T18:15:00Z","v":65362,"vw":32.154214},{"c":32.23,"h":32.38,"l":32.15,"n":1098,"o":32.245,"t":"2026-10-16T18:30:00Z","v":90693,"vw":32.241849},{"c":32.16,"h":32.245,"l":32.065,"n":928,"o":32.22,"t":"2026-10-16T18:45:00Z","v":51058,"vw":32.154791},{"c":32.33,"h":32.35,"l":32.11,"n":889,"o":32.14,"t":"2026-10-16T19:00:00Z","v":51899,"vw":32.187061},{"c":32.31,"h":32.39,"l":32.27,"n":1014,"o":32.345,"t":"2026-10-16T19:15:00Z","v":68447,"vw":32.331152},{"c":32.1782,"h":32.33,"l":32.07,"n":1153,"o":32.32,"t":"2026-10-16T19:30:00Z","v":83231,"vw":32.187953},{"c":32.11,"h":32.2,"l":32.0175,"n":3618,"o":32.16,"t":"2026-10-16T19:45:00Z","v":296833,"vw":32.106099},{"c":32.22,"h":32.22,"l":32.1,"n":29,"o":32.1,"t":"2026-10-16T20:00:00Z","v":316719,"vw":32.10041},{"c":32.4172,"h":32.4172,"l":32.4172,"n":1,"o":32.4172,"t":"2026-10-16T20:15:00Z","v":500,"vw":32.4172},{"c":32.41,"h":32.41,"l":32.41,"n":1,"o":32.41,"t":"2026-10-16T20:45:00Z","v":250,"vw":32.41},{"c":32.02,"h":32.02,"l":32.02,"n":2,"o":32.02,"t":"2026-10-16T23:00:00Z","v":370,"vw":32.02},{"c":32.39,"h":32.39,"l":32.39,"n":2,"o":32.39,"t":"2026-10-19T08:00:00Z","v":391,"vw":32.39},{"c":32.7,"h":32.7,"l":32.14,"n":52,"o":32.37,"t":"2026-10-19T08:15:00Z","v":3483,"vw":32.646375},{"c":32.36,"h":32.36,"l":32.36,"n":1,"o":32.36,"t":"2026-10-19T08:30:00Z","v":100,"vw":32.36},{"c":32.5,"h":32.5,"l":32.25,"n":35,"o":32.37,"t":"2026-10-19T11:00:00Z","v":3865,"vw":32.336},{"c":32.35,"h":32.35,"l":32.35,"n":15,"o":32.35,"t":"2026-10-19T11:15:00Z","v":2739,"vw":32.35},{"c":33.5788,"h":33.5788,"l":33.5788,"n":2,"o":33.5788,"t":"2026-10-19T11:30:00Z","v":110,"vw":33.5788},{"c":32.36,"h":32.36,"l":32.36,"n":5,"o":32.36,"t":"2026-10-19T11:45:00Z","v":1052,"vw":32.36},{"c":32.4,"h":32.91,"l":32.4,"n":3,"o":32.91,"t":"2026-10-19T13:15:00Z","v":2977,"vw":32.703997},{"c":32.285,"h":33.0573,"l":32.25,"n":653,"o":32.28,"t":"2026-10-19T13:30:00Z","v":53608,"vw":32.570789},{"c":32.56,"h":32.64,"l":32.23,"n":572,"o":32.3,"t":"2026-10-19T13:45:00Z","v":32942,"vw":32.392685},{"c":32.94,"h":33.24,"l":32.5,"n":986,"o":32.57,"t":"2026-10-19T14:00:00Z","v":85298,"vw":32.945398},{"c":32.9,"h":33.1664,"l":32.77,"n":614,"o":33,"t":"2026-10-19T14:15:00Z","v":31828,"vw":32.887117},{"c":32.82,"h":32.915,"l":32.69,"n":736,"o":32.905,"t":"2026-10-19T14:30:00Z","v":38459,"vw":32.826882},{"c":32.86,"h":32.93,"l":32.76,"n":693,"o":32.79,"t":"2026-10-19T14:45:00Z","v":30775,"vw":32.838592},{"c":32.87,"h":32.95,"l":32.79,"n":659,"o":32.87,"t":"2026-10-19T15:00:00Z","v":22996,"vw":32.874043},{"c":33.01,"h":33.02,"l":32.8,"n":677,"o":32.88,"t":"2026-10-19T15:15:00Z","v":32278,"vw":32.905036},{"c":33,"h":33.065,"l":32.89,"n":738,"o":33.02,"t":"2026-10-19T15:30:00Z","v":31152,"vw":32.98781},{"c":32.975,"h":33.025,"l":32.84,"n":767,"o":33,"t":"2026-10-19T15:45:00Z","v":39029,"vw":32.932675},{"c":33,"h":33.0097,"l":32.88,"n":558,"o":32.975,"t":"2026-10-19T16:00:00Z","v":22278,"vw":32.945441},{"c":33.03,"h":33.05,"l":32.905,"n":660,"o":33.02,"t":"2026-10-19T16:15:00Z","v":25964,"vw":32.989172},{"c":33.14,"h":33.16,"l":32.93,"n":753,"o":33.03,"t":"2026-10-19T16:30:00Z","v":46516,"vw":33.035339},{"c":33.07,"h":33.135,"l":32.995,"n":589,"o":33.135,"t":"2026-10-19T16:45:00Z","v":24932,"vw":33.059103},{"c":33.15,"h":33.185,"l":33.085,"n":575,"o":33.086,"t":"2026-10-19T17:00:00Z","v":25461,"vw":33.137422},{"c":33.09,"h":33.2,"l":33.071,"n":857,"o":33.14,"t":"2026-10-19T17:15:00Z","v":50311,"vw":33.134786},{"c":33.065,"h":33.17,"l":33.065,"n":726,"o":33.11,"t":"2026-10-19T17:30:00Z","v":41164,"vw":33.127168},{"c":33.055,"h":33.08,"l":32.95,"n":730,"o":33.045,"t":"2026-10-19T17:45:00Z","v":39484,"vw":33.010124},{"c":33.065,"h":33.08,"l":32.99,"n":782,"o":33.055,"t":"2026-10-19T18:00:00Z","v":46934,"vw":33.032314},{"c":33.055,"h":33.14,"l":33.03,"n":655,"o":33.04,"t":"2026-10-19T18:15:00Z","v":31744,"vw":33.072827},{"c":33.035,"h":33.105,"l":32.99,"n":653,"o":33.055,"t":"2026-10-19T18:30:00Z","v":31077,"vw":33.039764},{"c":33.07,"h":33.1,"l":33.02,"n":764,"o":33.02,"t":"2026-10-19T18:45:00Z","v":38692,"vw":33.065596},{"c":33.02,"h":33.115,"l":33.015,"n":1081,"o":33.08,"t":"2026-10-19T19:00:00Z","v":52701,"vw":33.069823},{"c":33.16,"h":33.205,"l":33.035,"n":1239,"o":33.035,"t":"2026-10-19T19:15:00Z","v":75297,"vw":33.115291},{"c":33.235,"h":33.3,"l":33.16,"n":1329,"o":33.16,"t":"2026-10-19T19:30:00Z","v":69658,"vw":33.218337},{"c":32.93,"h":33.27,"l":32.91,"n":3626,"o":33.235,"t":"2026-10-19T19:45:00Z","v":250917,"vw":33.023803},{"c":32.97,"h":32.97,"l":32.97,"n":43,"o":32.97,"t":"2026-10-19T20:00:00Z","v":434437,"vw":32.97},{"c":32.85,"h":32.85,"l":32.85,"n":1,"o":32.85,"t":"2026-10-19T20:15:00Z","v":187,"vw":32.85},{"c":32.97,"h":33.21,"l":32.97,"n":8,"o":33.21,"t":"2026-10-19T20:45:00Z","v":261,"vw":33.115882},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-10-19T21:00:00Z","v":103,"vw":33},{"c":33.02,"h":33.02,"l":33.02,"n":2,"o":33.02,"t":"2026-10-20T08:00:00Z","v":300,"vw":33.02},{"c":33.01,"h":33.01,"l":32.73,"n":43,"o":32.73,"t":"2026-10-20T11:00:00Z","v":1800,"vw":32.906904},{"c":32.98,"h":32.98,"l":32.98,"n":4,"o":32.98,"t":"2026-10-20T13:15:00Z","v":300,"vw":32.98},{"c":33.67,"h":33.81,"l":32.775,"n":676,"o":32.99,"t":"2026-10-20T13:30:00Z","v":149670,"vw":33.25581},{"c":34.495,"h":34.55,"l":33.59,"n":1046,"o":33.74,"t":"2026-10-20T13:45:00Z","v":56258,"vw":34.203318},{"c":35.32,"h":35.405,"l":34.42,"n":856,"o":34.49,"t":"2026-10-20T14:00:00Z","v":60921,"vw":34.856274},{"c":35.38,"h":35.5759,"l":35,"n":1232,"o":35.36,"t":"2026-10-20T14:15:00Z","v":156921,"vw":35.148584},{"c":35.465,"h":35.5,"l":35.11,"n":2030,"o":35.27,"t":"2026-10-20T14:30:00Z","v":154670,"vw":35.268375},{"c":35.3349,"h":35.5,"l":35.2801,"n":794,"o":35.465,"t":"2026-10-20T14:45:00Z","v":30204,"vw":35.364211},{"c":35.4475,"h":35.46,"l":35.19,"n":1259,"o":35.28,"t":"2026-10-20T15:00:00Z","v":83323,"vw":35.381193},{"c":35.4,"h":35.55,"l":35.23,"n":1112,"o":35.38,"t":"2026-10-20T15:15:00Z","v":68506,"vw":35.410109},{"c":35.085,"h":35.4,"l":35.085,"n":969,"o":35.4,"t":"2026-10-20T15:30:00Z","v":51306,"vw":35.21177},{"c":35.21,"h":35.21,"l":34.7484,"n":849,"o":35.09,"t":"2026-10-20T15:45:00Z","v":45481,"vw":35.04794},{"c":34.69,"h":35.22,"l":34.66,"n":1103,"o":35.14,"t":"2026-10-20T16:00:00Z","v":82015,"vw":35.00749},{"c":35.03,"h":35.04,"l":34.675,"n":700,"o":34.675,"t":"2026-10-20T16:15:00Z","v":29835,"vw":34.816597},{"c":35.13,"h":35.27,"l":35.05,"n":722,"o":35.05,"t":"2026-10-20T16:30:00Z","v":30655,"vw":35.133208},{"c":35.14,"h":35.2099,"l":35.018,"n":854,"o":35.13,"t":"2026-10-20T16:45:00Z","v":48472,"vw":35.112904},{"c":35.2,"h":35.22,"l":35.04,"n":565,"o":35.135,"t":"2026-10-20T17:00:00Z","v":20737,"vw":35.124838},{"c":35.26,"h":35.35,"l":35.21,"n":586,"o":35.21,"t":"2026-10-20T17:15:00Z","v":30431,"vw":35.307875},{"c":35.16,"h":35.35,"l":35.16,"n":512,"o":35.25,"t":"2026-10-20T17:30:00Z","v":20435,"vw":35.284212},{"c":35.29,"h":35.29,"l":35.15,"n":551,"o":35.15,"t":"2026-10-20T17:45:00Z","v":13943,"vw":35.225844},{"c":35.23,"h":35.3,"l":35.21,"n":567,"o":35.27,"t":"2026-10-20T18:00:00Z","v":17048,"vw":35.262532},{"c":35.205,"h":35.31,"l":35.19,"n":427,"o":35.235,"t":"2026-10-20T18:15:00Z","v":11513,"vw":35.247783},{"c":35.125,"h":35.23,"l":34.96,"n":1000,"o":35.205,"t":"2026-10-20T18:30:00Z","v":46903,"vw":35.099529},{"c":35.14,"h":35.24,"l":35.1113,"n":465,"o":35.16,"t":"2026-10-20T18:45:00Z","v":18992,"vw":35.167709},{"c":35.263,"h":35.36,"l":35.15,"n":757,"o":35.15,"t":"2026-10-20T19:00:00Z","v":29407,"vw":35.273183},{"c":35.25,"h":35.31,"l":35.1,"n":812,"o":35.29,"t":"2026-10-20T19:15:00Z","v":29746,"vw":35.208024},{"c":35.12,"h":35.32,"l":35.085,"n":1137,"o":35.23,"t":"2026-10-20T19:30:00Z","v":51409,"vw":35.221233},{"c":35.1,"h":35.26,"l":35.03,"n":3699,"o":35.0882,"t":"2026-10-20T19:45:00Z","v":245145,"vw":35.126801},{"c":35.09,"h":35.09,"l":35.09,"n":31,"o":35.09,"t":"2026-10-20T20:00:00Z","v":150789,"vw":35.09},{"c":35.6,"h":35.6,"l":35.1,"n":4,"o":35.1,"t":"2026-10-20T23:45:00Z","v":581,"vw":35.389655},{"c":35.845,"h":35.845,"l":35.1,"n":59,"o":35.5,"t":"2026-10-21T12:30:00Z","v":3629,"vw":35.31375},{"c":35.29,"h":35.29,"l":35.29,"n":22,"o":35.29,"t":"2026-10-21T12:45:00Z","v":472,"vw":35.29},{"c":35.89,"h":36.1,"l":35.04,"n":968,"o":35.46,"t":"2026-10-21T13:30:00Z","v":98721,"vw":35.693841},{"c":35.62,"h":36.21,"l":35.46,"n":1181,"o":35.93,"t":"2026-10-21T13:45:00Z","v":111174,"vw":35.944515},{"c":35.78,"h":35.915,"l":35.64,"n":1106,"o":35.74,"t":"2026-10-21T14:00:00Z","v":77796,"vw":35.82188},{"c":36.035,"h":36.13,"l":35.66,"n":641,"o":35.76,"t":"2026-10-21T14:15:00Z","v":34932,"vw":35.972724},{"c":36.09,"h":36.16,"l":35.8901,"n":1026,"o":36.05,"t":"2026-10-21T14:30:00Z","v":49030,"vw":36.050238},{"c":36.09,"h":36.16,"l":36.03,"n":1030,"o":36.08,"t":"2026-10-21T14:45:00Z","v":54337,"vw":36.100147},{"c":36.04,"h":36.08,"l":35.92,"n":1340,"o":36.08,"t":"2026-10-21T15:00:00Z","v":80132,"vw":36.004548},{"c":36.28,"h":36.28,"l":35.87,"n":1847,"o":36.035,"t":"2026-10-21T15:15:00Z","v":117216,"vw":36.058012},{"c":36.145,"h":36.34,"l":35.98,"n":1034,"o":36.235,"t":"2026-10-21T15:30:00Z","v":71493,"vw":36.145224},{"c":35.845,"h":36.15,"l":35.845,"n":687,"o":36.08,"t":"2026-10-21T15:45:00Z","v":38076,"vw":36.012708},{"c":35.77,"h":35.87,"l":35.67,"n":839,"o":35.845,"t":"2026-10-21T16:00:00Z","v":46589,"vw":35.799052},{"c":35.905,"h":35.94,"l":35.765,"n":1355,"o":35.78,"t":"2026-10-21T16:15:00Z","v":108163,"vw":35.902284},{"c":35.825,"h":36.02,"l":35.73,"n":1101,"o":35.91,"t":"2026-10-21T16:30:00Z","v":73849,"vw":35.929485},{"c":36.02,"h":36.09,"l":35.775,"n":753,"o":35.78,"t":"2026-10-21T16:45:00Z","v":38779,"vw":35.946102},{"c":36.075,"h":36.14,"l":35.955,"n":835,"o":36.015,"t":"2026-10-21T17:00:00Z","v":72208,"vw":36.031972},{"c":35.935,"h":36.03,"l":35.88,"n":973,"o":36.03,"t":"2026-10-21T17:15:00Z","v":64419,"vw":35.933973},{"c":36.205,"h":36.23,"l":35.94,"n":1051,"o":35.95,"t":"2026-10-21T17:30:00Z","v":59101,"vw":36.047507},{"c":36.05,"h":36.2,"l":35.92,"n":800,"o":36.18,"t":"2026-10-21T17:45:00Z","v":42057,"vw":36.074391},{"c":35.98,"h":36.14,"l":35.94,"n":1045,"o":36.04,"t":"2026-10-21T18:00:00Z","v":65509,"vw":36.038016},{"c":35.45,"h":35.97,"l":35.4,"n":1603,"o":35.95,"t":"2026-10-21T18:15:00Z","v":189100,"vw":35.642965},{"c":35.365,"h":35.48,"l":35.265,"n":843,"o":35.435,"t":"2026-10-21T18:30:00Z","v":40765,"vw":35.371095},{"c":35.18,"h":35.3693,"l":35.18,"n":992,"o":35.3625,"t":"2026-10-21T18:45:00Z","v":53038,"vw":35.262448},{"c":35.385,"h":35.53,"l":35.135,"n":1419,"o":35.15,"t":"2026-10-21T19:00:00Z","v":113632,"vw":35.389898},{"c":35.475,"h":35.49,"l":35.35,"n":1506,"o":35.425,"t":"2026-10-21T19:15:00Z","v":108854,"vw":35.427297},{"c":35.47,"h":35.57,"l":35.38,"n":1949,"o":35.475,"t":"2026-10-21T19:30:00Z","v":137568,"vw":35.496544},{"c":35.51,"h":35.59,"l":35.35,"n":5941,"o":35.46,"t":"2026-10-21T19:45:00Z","v":616765,"vw":35.512072},{"c":35.49,"h":35.49,"l":35.49,"n":32,"o":35.49,"t":"2026-10-21T20:00:00Z","v":338314,"vw":35.49},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-10-21T23:45:00Z","v":150,"vw":35.52},{"c":35.24,"h":35.24,"l":35.24,"n":17,"o":35.24,"t":"2026-10-22T08:15:00Z","v":130,"vw":35.24},{"c":35.32,"h":35.38,"l":35.3,"n":3,"o":35.3,"t":"2026-10-22T09:30:00Z","v":4000,"vw":35.325},{"c":35.75,"h":35.95,"l":35.3,"n":36,"o":35.3,"t":"2026-10-22T11:15:00Z","v":2217,"vw":35.6715},{"c":35.55,"h":35.55,"l":35.55,"n":7,"o":35.55,"t":"2026-10-22T11:45:00Z","v":602,"vw":35.55},{"c":35.825,"h":35.99,"l":35.09,"n":405,"o":35.2,"t":"2026-10-22T13:30:00Z","v":39683,"vw":35.482029},{"c":36.15,"h":36.2,"l":35.7,"n":451,"o":35.825,"t":"2026-10-22T13:45:00Z","v":38844,"vw":36.001899},{"c":35.7,"h":36.065,"l":35.6096,"n":538,"o":36.065,"t":"2026-10-22T14:00:00Z","v":67267,"vw":35.746611},{"c":35.71,"h":35.7723,"l":35.58,"n":490,"o":35.7,"t":"2026-10-22T14:15:00Z","v":49201,"vw":35.680846},{"c":35.99,"h":35.99,"l":35.53,"n":681,"o":35.72,"t":"2026-10-22T14:30:00Z","v":34464,"vw":35.671839},{"c":35.99,"h":36.015,"l":35.815,"n":649,"o":35.97,"t":"2026-10-22T14:45:00Z","v":38327,"vw":35.916907},{"c":35.95,"h":36.01,"l":35.85,"n":729,"o":36.01,"t":"2026-10-22T15:00:00Z","v":39522,"vw":35.909805},{"c":35.93,"h":36.1599,"l":35.91,"n":419,"o":35.97,"t":"2026-10-22T15:15:00Z","v":15506,"vw":36.074806},{"c":35.87,"h":35.96,"l":35.78,"n":526,"o":35.96,"t":"2026-10-22T15:30:00Z","v":23141,"vw":35.880443},{"c":36.03,"h":36.03,"l":35.77,"n":564,"o":35.87,"t":"2026-10-22T15:45:00Z","v":29866,"vw":35.889883},{"c":36.1,"h":36.105,"l":36,"n":490,"o":36.05,"t":"2026-10-22T16:00:00Z","v":24691,"vw":36.051177},{"c":36.175,"h":36.22,"l":36.085,"n":545,"o":36.095,"t":"2026-10-22T16:15:00Z","v":31315,"vw":36.151069},{"c":35.89,"h":36.23,"l":35.82,"n":696,"o":36.15,"t":"2026-10-22T16:30:00Z","v":60510,"vw":35.971073},{"c":35.85,"h":35.96,"l":35.61,"n":1171,"o":35.88,"t":"2026-10-22T16:45:00Z","v":90580,"vw":35.76659},{"c":35.94,"h":35.95,"l":35.72,"n":736,"o":35.89,"t":"2026-10-22T17:00:00Z","v":39955,"vw":35.827632},{"c":35.94,"h":35.99,"l":35.88,"n":552,"o":35.945,"t":"2026-10-22T17:15:00Z","v":28349,"vw":35.929292},{"c":35.965,"h":36.04,"l":35.9,"n":695,"o":35.925,"t":"2026-10-22T17:30:00Z","v":48472,"vw":35.98011},{"c":36.01,"h":36.06,"l":35.89,"n":577,"o":35.955,"t":"2026-10-22T17:45:00Z","v":30803,"vw":35.960994},{"c":36.01,"h":36.06,"l":35.9003,"n":745,"o":35.985,"t":"2026-10-22T18:00:00Z","v":41547,"vw":35.99277},{"c":35.99,"h":36.145,"l":35.99,"n":688,"o":36.02,"t":"2026-10-22T18:15:00Z","v":37752,"vw":36.072184},{"c":35.99,"h":36.06,"l":35.9116,"n":608,"o":35.95,"t":"2026-10-22T18:30:00Z","v":26393,"vw":35.980223},{"c":35.928,"h":35.99,"l":35.87,"n":875,"o":35.98,"t":"2026-10-22T18:45:00Z","v":52941,"vw":35.943634},{"c":35.965,"h":36.05,"l":35.85,"n":1386,"o":35.93,"t":"2026-10-22T19:00:00Z","v":101218,"vw":35.922055},{"c":36.04,"h":36.05,"l":35.9,"n":1129,"o":35.9101,"t":"2026-10-22T19:15:00Z","v":81613,"vw":35.973137},{"c":36.09,"h":36.16,"l":36.01,"n":1580,"o":36.04,"t":"2026-10-22T19:30:00Z","v":101456,"vw":36.085799},{"c":36,"h":36.17,"l":35.89,"n":4920,"o":36.09,"t":"2026-10-22T19:45:00Z","v":413698,"vw":36.012665},{"c":36.15,"h":36.1759,"l":35.86,"n":49,"o":36,"t":"2026-10-22T20:00:00Z","v":513321,"vw":36.000023}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.25672979975277777,"strike":45.05383839802222,"iv":0.5660583737107362,"gamma":0.030453571775365423,"theta":-0.017862891776013457,"vega":0.01784752022336577,"rho":0.002536019705684279,"breakevenPct":25.34043761486861},{"delta":0.15,"premium":0.375,"strike":42.640537179470506,"iv":0.5122965653639278,"gamma":0.04569416153386869,"theta":-0.021484685686789202,"vega":0.02363696986626936,"rho":0.0038255284615517898,"breakevenPct":18.991804092587845},{"delta":0.2,"premium":0.6604885128698432,"strike":42.974137845561884,"iv":0.6351371760305575,"gamma":0.043428947714623384,"theta":-0.031596338288758664,"vega":0.028202797472553463,"rho":0.005036758169431022,"breakevenPct":20.70436060423715},{"delta":0.25,"premium":0.8180665656765068,"strike":41.08320121188192,"iv":0.5834732143154642,"gamma":0.0534586912829918,"theta":-0.03341976904665267,"vega":0.03231889184750226,"rho":0.006304919108214619,"breakevenPct":15.909454433080025},{"delta":0.3,"premium":0.9346749226006192,"strike":39.61300309597523,"iv":0.5209547987616099,"gamma":0.06578916408668731,"theta":-0.03280990712074303,"vega":0.03535789473684211,"rho":0.00760610411340461,"breakevenPct":12.165084422063215},{"delta":0.35,"premium":1.1299659477866062,"strike":38.6572077185017,"iv":0.5007620885357548,"gamma":0.07221441543700341,"theta":-0.033696708286038594,"vega":0.03749693530079455,"rho":0.008863916301037665,"breakevenPct":10.06133794270626},{"delta":0.4,"premium":1.4279228149829741,"strike":38.08967082860386,"iv":0.5324874006810443,"gamma":0.07107934165720772,"theta":-0.037499205448354146,"vega":0.03931305334846766,"rho":0.010064268307331944,"breakevenPct":9.315611738829421},{"delta":0.45,"premium":1.691372980910426,"strike":37.38179148311307,"iv":0.5326161527165932,"gamma":0.0726928046989721,"theta":-0.038470925110132156,"vega":0.040218208516886934,"rho":0.011285946881137893,"breakevenPct":8.086208752485472},{"delta":0.5,"premium":1.9647260273972604,"strike":36.67123287671233,"iv":0.5274301369863014,"gamma":0.07396438356164384,"theta":-0.03856849315068493,"vega":0.0405013698630137,"rho":0.012500476583083573,"breakevenPct":6.876788116485733},{"delta":0.55,"premium":2.2578983516483517,"strike":35.98626373626374,"iv":0.5231717032967034,"gamma":0.07423681318681319,"theta":-0.0382945054945055,"vega":0.04027802197802198,"rho":0.013701550779345584,"breakevenPct":5.792979496299003},{"delta":0.6,"premium":2.652815934065934,"strike":35.29945054945055,"iv":0.5317568681318681,"gamma":0.07107747252747253,"theta":-0.038019780219780225,"vega":0.03917912087912088,"rho":0.014835225202207095,"breakevenPct":4.985522775979218},{"delta":0.65,"premium":3.131998444790047,"strike":34.56143079315708,"iv":0.5478676516329705,"gamma":0.0661914463452566,"theta":-0.037680715396578544,"vega":0.037559720062208396,"rho":0.015906851188996318,"breakevenPct":4.26951379791736},{"delta":0.7,"premium":3.665513219284603,"strike":33.783825816485226,"iv":0.5630082426127527,"gamma":0.06038133748055988,"theta":-0.03660015552099534,"vega":0.03530015552099534,"rho":0.016937244270483237,"breakevenPct":3.5942988541350736},{"delta":0.75,"premium":4.170956454121306,"strike":33.00622083981337,"iv":0.5605199066874028,"gamma":0.05563794712286158,"theta":-0.03372301710730949,"vega":0.03242301710730948,"rho":0.01798512537677837,"breakevenPct":2.8414309652411607},{"delta":0.8,"premium":6.3236842105263165,"strike":30.921052631578945,"iv":0.7751210526315788,"gamma":0.03518421052631578,"theta":-0.040568421052631566,"vega":0.028434210526315784,"rho":0.01778024539626675,"breakevenPct":3.0283176821722315},{"delta":0.85,"premium":6.481578947368422,"strike":30.394736842105264,"iv":0.6725947368421052,"gamma":0.03307894736842105,"theta":-0.030357894736842105,"vega":0.023328947368421053,"rho":0.019090604907297345,"breakevenPct":2.009172308364275},{"delta":0.9,"premium":7.082794943820227,"strike":29.47331460674157,"iv":0.6027049157303371,"gamma":0.028374999999999984,"theta":-0.02092682584269662,"vega":0.017656601123595496,"rho":0.020057850727534927,"breakevenPct":1.1234012463673593}],"put":[{"delta":0.1,"premium":0.425,"strike":27.870345003033062,"iv":0.8029869267053275,"gamma":0.021561342507097275,"theta":-0.024327114775346267,"vega":0.01781616702528445,"rho":-0.0032736266238589974,"breakevenPct":24.07926693490162},{"delta":0.15,"premium":0.5837286527514232,"strike":30.362428842504745,"iv":0.6670535104364327,"gamma":0.03400208728652751,"theta":-0.02659070208728653,"vega":0.023657115749525615,"rho":-0.004833485640315972,"breakevenPct":17.62461911548182},{"delta":0.2,"premium":0.8707537154989385,"strike":31.348195329087048,"iv":0.6926794055201698,"gamma":0.039545435244161355,"theta":-0.033101698513800425,"vega":0.02845796178343949,"rho":-0.006507049136024224,"breakevenPct":15.69172444373966},{"delta":0.25,"premium":1.1539870689655174,"strike":32.41594827586207,"iv":0.686048275862069,"gamma":0.0454125,"theta":-0.03705668103448276,"vega":0.03228943965517241,"rho":-0.008182660649601622,"breakevenPct":13.521545762388513},{"delta":0.3,"premium":1.5003749999999998,"strike":33.38166666666667,"iv":0.6895865,"gamma":0.04929616666666667,"theta":-0.04069,"vega":0.035283166666666664,"rho":-0.009902072467581844,"breakevenPct":11.808321807284463},{"delta":0.35,"premium":1.921448598130841,"strike":34.2411214953271,"iv":0.7125164485981308,"gamma":0.05091981308411215,"theta":-0.04473757009345795,"vega":0.03765813084112149,"rho":-0.011672729938989754,"breakevenPct":10.595648970411451},{"delta":0.4,"premium":2.2875,"strike":35.166666666666664,"iv":0.6997166666666667,"gamma":0.05416666666666667,"theta":-0.04565,"vega":0.0393,"rho":-0.013407183488031953,"breakevenPct":9.04794836330106},{"delta":0.45,"premium":2.634029038112523,"strike":36.05444646098004,"iv":0.6758072595281306,"gamma":0.057445553539019964,"theta":-0.044976225045372055,"vega":0.040321778584392017,"rho":-0.015125514280751165,"breakevenPct":7.550712523188068},{"delta":0.5,"premium":3.201179673321234,"strike":36.96188747731397,"iv":0.6925949183303085,"gamma":0.05653811252268603,"theta":-0.04624664246823956,"vega":0.04068475499092559,"rho":-0.017006664260241017,"breakevenPct":6.609383668069874},{"delta":0.55,"premium":3.6880052724077332,"strike":37.841827768014056,"iv":0.6820195079086115,"gamma":0.05692091388400703,"theta":-0.0448688927943761,"vega":0.04027908611599297,"rho":-0.018826751476138458,"breakevenPct":5.521929472734912},{"delta":0.6,"premium":4.2417577413479055,"strike":38.74681238615665,"iv":0.6739255009107469,"gamma":0.056178506375227685,"theta":-0.042882331511839705,"vega":0.03930382513661202,"rho":-0.02069763460770562,"breakevenPct":4.55033293275589},{"delta":0.65,"premium":5.213925729442972,"strike":39.95755968169762,"iv":0.7089575596816977,"gamma":0.05130371352785145,"theta":-0.04306604774535809,"vega":0.0377551724137931,"rho":-0.022883916196744992,"breakevenPct":3.8903625110521616},{"delta":0.7,"premium":8.30251677852349,"strike":43.01006711409396,"iv":0.9249795302013425,"gamma":0.03690704697986577,"theta":-0.05291174496644298,"vega":0.03543959731543624,"rho":-0.02671399246161626,"breakevenPct":3.9901788780899774},{"delta":0.75,"premium":8.442337807606265,"strike":43.569351230425056,"iv":0.829397874720358,"gamma":0.03729854586129754,"theta":-0.042453131991051454,"vega":0.032083892617449664,"rho":-0.028258450059572192,"breakevenPct":2.8298383877764977},{"delta":0.8,"premium":9.720934959349595,"strike":45.172764227642276,"iv":0.8146404471544715,"gamma":0.03359898373983739,"theta":-0.03589329268292682,"vega":0.028422560975609752,"rho":-0.030689514574515617,"breakevenPct":1.9313159936578586},{"delta":0.85,"premium":12.159999999999995,"strike":47.85999999999999,"iv":0.8444169999999998,"gamma":0.02748000000000001,"theta":-0.029780999999999995,"vega":0.0237235,"rho":-0.03402913185676213,"breakevenPct":1.244813278008287}]},"raw":{"call":[{"delta":0.1,"premium":0.25672979975277777,"strike":45.05383839802222,"iv":0.5660583737107362,"gamma":0.030453571775365423,"theta":-0.017862891776013457,"vega":0.01784752022336577,"rho":0.002536019705684279,"breakevenPct":25.34043761486861},{"delta":0.15,"premium":0.375,"strike":42.640537179470506,"iv":0.5122965653639278,"gamma":0.04569416153386869,"theta":-0.021484685686789202,"vega":0.02363696986626936,"rho":0.0038255284615517898,"breakevenPct":18.991804092587845},{"delta":0.2,"premium":0.6604885128698432,"strike":42.974137845561884,"iv":0.6351371760305575,"gamma":0.043428947714623384,"theta":-0.031596338288758664,"vega":0.028202797472553463,"rho":0.005036758169431022,"breakevenPct":20.70436060423715},{"delta":0.25,"premium":0.8180665656765068,"strike":41.08320121188192,"iv":0.5834732143154642,"gamma":0.0534586912829918,"theta":-0.03341976904665267,"vega":0.03231889184750226,"rho":0.006304919108214619,"breakevenPct":15.909454433080025},{"delta":0.3,"premium":0.9346749226006192,"strike":39.61300309597523,"iv":0.5209547987616099,"gamma":0.06578916408668731,"theta":-0.03280990712074303,"vega":0.03535789473684211,"rho":0.00760610411340461,"breakevenPct":12.165084422063215},{"delta":0.35,"premium":1.1299659477866062,"strike":38.6572077185017,"iv":0.5007620885357548,"gamma":0.07221441543700341,"theta":-0.033696708286038594,"vega":0.03749693530079455,"rho":0.008863916301037665,"breakevenPct":10.06133794270626},{"delta":0.4,"premium":1.4279228149829741,"strike":38.08967082860386,"iv":0.5324874006810443,"gamma":0.07107934165720772,"theta":-0.037499205448354146,"vega":0.03931305334846766,"rho":0.010064268307331944,"breakevenPct":9.315611738829421},{"delta":0.45,"premium":1.691372980910426,"strike":37.38179148311307,"iv":0.5326161527165932,"gamma":0.0726928046989721,"theta":-0.038470925110132156,"vega":0.040218208516886934,"rho":0.011285946881137893,"breakevenPct":8.086208752485472},{"delta":0.5,"premium":1.9647260273972604,"strike":36.67123287671233,"iv":0.5274301369863014,"gamma":0.07396438356164384,"theta":-0.03856849315068493,"vega":0.0405013698630137,"rho":0.012500476583083573,"breakevenPct":6.876788116485733},{"delta":0.55,"premium":2.2578983516483517,"strike":35.98626373626374,"iv":0.5231717032967034,"gamma":0.07423681318681319,"theta":-0.0382945054945055,"vega":0.04027802197802198,"rho":0.013701550779345584,"breakevenPct":5.792979496299003},{"delta":0.6,"premium":2.652815934065934,"strike":35.29945054945055,"iv":0.5317568681318681,"gamma":0.07107747252747253,"theta":-0.038019780219780225,"vega":0.03917912087912088,"rho":0.014835225202207095,"breakevenPct":4.985522775979218},{"delta":0.65,"premium":3.131998444790047,"strike":34.56143079315708,"iv":0.5478676516329705,"gamma":0.0661914463452566,"theta":-0.037680715396578544,"vega":0.037559720062208396,"rho":0.015906851188996318,"breakevenPct":4.26951379791736},{"delta":0.7,"premium":3.665513219284603,"strike":33.783825816485226,"iv":0.5630082426127527,"gamma":0.06038133748055988,"theta":-0.03660015552099534,"vega":0.03530015552099534,"rho":0.016937244270483237,"breakevenPct":3.5942988541350736},{"delta":0.75,"premium":4.170956454121306,"strike":33.00622083981337,"iv":0.5605199066874028,"gamma":0.05563794712286158,"theta":-0.03372301710730949,"vega":0.03242301710730948,"rho":0.01798512537677837,"breakevenPct":2.8414309652411607},{"delta":0.8,"premium":6.3236842105263165,"strike":30.921052631578945,"iv":0.7751210526315788,"gamma":0.03518421052631578,"theta":-0.040568421052631566,"vega":0.028434210526315784,"rho":0.01778024539626675,"breakevenPct":3.0283176821722315},{"delta":0.85,"premium":6.481578947368422,"strike":30.394736842105264,"iv":0.6725947368421052,"gamma":0.03307894736842105,"theta":-0.030357894736842105,"vega":0.023328947368421053,"rho":0.019090604907297345,"breakevenPct":2.009172308364275},{"delta":0.9,"premium":7.082794943820227,"strike":29.47331460674157,"iv":0.6027049157303371,"gamma":0.028374999999999984,"theta":-0.02092682584269662,"vega":0.017656601123595496,"rho":0.020057850727534927,"breakevenPct":1.1234012463673593}],"put":[{"delta":0.1,"premium":0.425,"strike":27.870345003033062,"iv":0.8029869267053275,"gamma":0.021561342507097275,"theta":-0.024327114775346267,"vega":0.01781616702528445,"rho":-0.0032736266238589974,"breakevenPct":24.07926693490162},{"delta":0.15,"premium":0.5837286527514232,"strike":30.362428842504745,"iv":0.6670535104364327,"gamma":0.03400208728652751,"theta":-0.02659070208728653,"vega":0.023657115749525615,"rho":-0.004833485640315972,"breakevenPct":17.62461911548182},{"delta":0.2,"premium":0.8707537154989385,"strike":31.348195329087048,"iv":0.6926794055201698,"gamma":0.039545435244161355,"theta":-0.033101698513800425,"vega":0.02845796178343949,"rho":-0.006507049136024224,"breakevenPct":15.69172444373966},{"delta":0.25,"premium":1.1539870689655174,"strike":32.41594827586207,"iv":0.686048275862069,"gamma":0.0454125,"theta":-0.03705668103448276,"vega":0.03228943965517241,"rho":-0.008182660649601622,"breakevenPct":13.521545762388513},{"delta":0.3,"premium":1.5003749999999998,"strike":33.38166666666667,"iv":0.6895865,"gamma":0.04929616666666667,"theta":-0.04069,"vega":0.035283166666666664,"rho":-0.009902072467581844,"breakevenPct":11.808321807284463},{"delta":0.35,"premium":1.921448598130841,"strike":34.2411214953271,"iv":0.7125164485981308,"gamma":0.05091981308411215,"theta":-0.04473757009345795,"vega":0.03765813084112149,"rho":-0.011672729938989754,"breakevenPct":10.595648970411451},{"delta":0.4,"premium":2.2875,"strike":35.166666666666664,"iv":0.6997166666666667,"gamma":0.05416666666666667,"theta":-0.04565,"vega":0.0393,"rho":-0.013407183488031953,"breakevenPct":9.04794836330106},{"delta":0.45,"premium":2.634029038112523,"strike":36.05444646098004,"iv":0.6758072595281306,"gamma":0.057445553539019964,"theta":-0.044976225045372055,"vega":0.040321778584392017,"rho":-0.015125514280751165,"breakevenPct":7.550712523188068},{"delta":0.5,"premium":3.201179673321234,"strike":36.96188747731397,"iv":0.6925949183303085,"gamma":0.05653811252268603,"theta":-0.04624664246823956,"vega":0.04068475499092559,"rho":-0.017006664260241017,"breakevenPct":6.609383668069874},{"delta":0.55,"premium":3.6880052724077332,"strike":37.841827768014056,"iv":0.6820195079086115,"gamma":0.05692091388400703,"theta":-0.0448688927943761,"vega":0.04027908611599297,"rho":-0.018826751476138458,"breakevenPct":5.521929472734912},{"delta":0.6,"premium":4.2417577413479055,"strike":38.74681238615665,"iv":0.6739255009107469,"gamma":0.056178506375227685,"theta":-0.042882331511839705,"vega":0.03930382513661202,"rho":-0.02069763460770562,"breakevenPct":4.55033293275589},{"delta":0.65,"premium":5.213925729442972,"strike":39.95755968169762,"iv":0.7089575596816977,"gamma":0.05130371352785145,"theta":-0.04306604774535809,"vega":0.0377551724137931,"rho":-0.022883916196744992,"breakevenPct":3.8903625110521616},{"delta":0.7,"premium":8.30251677852349,"strike":43.01006711409396,"iv":0.9249795302013425,"gamma":0.03690704697986577,"theta":-0.05291174496644298,"vega":0.03543959731543624,"rho":-0.02671399246161626,"breakevenPct":3.9901788780899774},{"delta":0.75,"premium":8.442337807606265,"strike":43.569351230425056,"iv":0.829397874720358,"gamma":0.03729854586129754,"theta":-0.042453131991051454,"vega":0.032083892617449664,"rho":-0.028258450059572192,"breakevenPct":2.8298383877764977},{"delta":0.8,"premium":9.720934959349595,"strike":45.172764227642276,"iv":0.8146404471544715,"gamma":0.03359898373983739,"theta":-0.03589329268292682,"vega":0.028422560975609752,"rho":-0.030689514574515617,"breakevenPct":1.9313159936578586},{"delta":0.85,"premium":12.159999999999995,"strike":47.85999999999999,"iv":0.8444169999999998,"gamma":0.02748000000000001,"theta":-0.029780999999999995,"vega":0.0237235,"rho":-0.03402913185676213,"breakevenPct":1.244813278008287}]}},"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"}}