{"symbol":"LQDA","url":"https://intraalpha.com/companies/LQDA","capturedAt":"2026-10-16T01:53:43.465Z","state":"ready","quote":{"symbol":"LQDA","last_price":34.77,"prev_close":33.94,"regular_close":34.78,"change":0.83,"change_pct":2.4455,"regular_change":0.84,"regular_change_pct":2.475,"extended_change":-0.01,"extended_change_pct":-0.0288,"bid":34.21,"ask":34.5,"bid_size":300,"ask_size":100,"volume":6751332,"vwap":34.615039,"open":34.93,"high":35.8,"low":32.2,"close":34.78,"trade_count":63478,"last_trade_at":"2026-10-15T23:55:54.681078862Z","last_quote_at":"2026-10-15T23:59:49.506395096Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T21:53:30.394822893-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"LQDA","fetched_at":"2026-10-16T01:53:42.938351+00:00","name":"Liquidia Technologies Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"Liquidia Corporation, a biopharmaceutical company, develops, manufactures, and markets various products for the unmet needs of patients in the United States. The company is headquartered in Morrisville, North Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3037932000,"ebitda":169768000,"pe_ratio":24.42,"peg_ratio":null,"book_value":2.19,"dividend_per_share":null,"dividend_yield":null,"eps":1.39,"revenue_ttm":450907000,"gross_profit_ttm":417277000,"profit_margin":0.307,"operating_margin_ttm":0.498,"return_on_assets_ttm":0.27,"return_on_equity_ttm":1.318,"quarterly_earnings_growth":0,"quarterly_revenue_growth":18.43,"analyst_target_price":53.5,"analyst_number":1,"beta":0.61,"fifty_two_week_high":93.61,"fifty_two_week_low":21.94,"fifty_day_ma":62.71,"two_hundred_day_ma":53.93,"shares_outstanding":89509000,"forward_pe":10.53,"price_to_sales":6.74,"price_to_book":30.96,"ev_to_revenue":13.17,"ev_to_ebitda":33.4},"optionObservedAt":"2026-10-15T19:46:58.155Z","bars":[{"c":28.1,"h":28.2,"l":28.04,"n":8,"o":28.2,"t":"2026-10-09T10:30:00Z","v":1122,"vw":28.067804},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-09T11:05:00Z","v":125,"vw":28.1},{"c":28.04,"h":28.05,"l":28.04,"n":14,"o":28.05,"t":"2026-10-09T11:15:00Z","v":586,"vw":28.04711},{"c":28.0472,"h":28.0472,"l":28.0472,"n":2,"o":28.0472,"t":"2026-10-09T11:20:00Z","v":200,"vw":28.0472},{"c":28.0444,"h":28.0444,"l":28.02,"n":2,"o":28.02,"t":"2026-10-09T11:25:00Z","v":200,"vw":28.0322},{"c":28.0568,"h":28.0568,"l":28.02,"n":2,"o":28.02,"t":"2026-10-09T11:30:00Z","v":200,"vw":28.0384},{"c":28,"h":28.01,"l":28,"n":4,"o":28.01,"t":"2026-10-09T11:35:00Z","v":680,"vw":28.008333},{"c":28,"h":28,"l":28,"n":3,"o":28,"t":"2026-10-09T11:40:00Z","v":304,"vw":28},{"c":27.92,"h":27.92,"l":27.92,"n":7,"o":27.92,"t":"2026-10-09T11:45:00Z","v":561,"vw":27.92},{"c":27.8697,"h":27.8697,"l":27.8697,"n":1,"o":27.8697,"t":"2026-10-09T12:20:00Z","v":100,"vw":27.8697},{"c":27.7,"h":27.89,"l":27.7,"n":50,"o":27.89,"t":"2026-10-09T12:40:00Z","v":2470,"vw":27.786414},{"c":28,"h":28,"l":27.5859,"n":18,"o":27.7803,"t":"2026-10-09T12:45:00Z","v":3028,"vw":27.824352},{"c":27.5828,"h":27.608,"l":27.5828,"n":7,"o":27.608,"t":"2026-10-09T12:50:00Z","v":730,"vw":27.5936},{"c":27.61,"h":27.61,"l":27.5828,"n":6,"o":27.5828,"t":"2026-10-09T12:55:00Z","v":765,"vw":27.595771},{"c":27.65,"h":27.65,"l":27.65,"n":4,"o":27.65,"t":"2026-10-09T13:00:00Z","v":163,"vw":27.65},{"c":27.5782,"h":27.5782,"l":27.5782,"n":1,"o":27.5782,"t":"2026-10-09T13:05:00Z","v":100,"vw":27.5782},{"c":27.5782,"h":27.5782,"l":27.51,"n":4,"o":27.51,"t":"2026-10-09T13:10:00Z","v":815,"vw":27.535575},{"c":27.5972,"h":27.598,"l":27.5782,"n":6,"o":27.598,"t":"2026-10-09T13:15:00Z","v":675,"vw":27.591267},{"c":27.21,"h":27.21,"l":27.05,"n":51,"o":27.1197,"t":"2026-10-09T13:25:00Z","v":2962,"vw":27.166969},{"c":26.76,"h":27.76,"l":26.76,"n":814,"o":27.06,"t":"2026-10-09T13:30:00Z","v":128049,"vw":27.144551},{"c":27.401,"h":27.54,"l":26.791,"n":447,"o":26.825,"t":"2026-10-09T13:35:00Z","v":46429,"vw":27.208324},{"c":27.225,"h":27.47,"l":27.05,"n":314,"o":27.4,"t":"2026-10-09T13:40:00Z","v":32983,"vw":27.220886},{"c":26.99,"h":27.37,"l":26.945,"n":499,"o":27.221,"t":"2026-10-09T13:45:00Z","v":94587,"vw":27.114077},{"c":27.05,"h":27.085,"l":26.82,"n":627,"o":27.04,"t":"2026-10-09T13:50:00Z","v":74545,"vw":26.926776},{"c":27.225,"h":27.46,"l":26.995,"n":373,"o":27,"t":"2026-10-09T13:55:00Z","v":36936,"vw":27.196294},{"c":27.28,"h":27.3948,"l":27.11,"n":441,"o":27.28,"t":"2026-10-09T14:00:00Z","v":42850,"vw":27.233603},{"c":27.03,"h":27.37,"l":27,"n":622,"o":27.31,"t":"2026-10-09T14:05:00Z","v":42741,"vw":27.202682},{"c":26.665,"h":27.02,"l":26.665,"n":624,"o":27.02,"t":"2026-10-09T14:10:00Z","v":81369,"vw":26.844563},{"c":27,"h":27.06,"l":26.665,"n":563,"o":26.665,"t":"2026-10-09T14:15:00Z","v":63535,"vw":26.867103},{"c":26.9,"h":27.15,"l":26.865,"n":525,"o":27.025,"t":"2026-10-09T14:20:00Z","v":110399,"vw":26.984213},{"c":26.805,"h":27.04,"l":26.71,"n":467,"o":26.91,"t":"2026-10-09T14:25:00Z","v":92243,"vw":26.922295},{"c":26.925,"h":27.08,"l":26.74,"n":562,"o":26.8,"t":"2026-10-09T14:30:00Z","v":80125,"vw":26.903009},{"c":27.105,"h":27.12,"l":26.89,"n":379,"o":26.89,"t":"2026-10-09T14:35:00Z","v":27972,"vw":27.021748},{"c":26.84,"h":27.14,"l":26.8,"n":597,"o":27.105,"t":"2026-10-09T14:40:00Z","v":67793,"vw":26.922915},{"c":26.93,"h":26.96,"l":26.71,"n":489,"o":26.825,"t":"2026-10-09T14:45:00Z","v":63056,"vw":26.865462},{"c":27.1,"h":27.2,"l":26.95,"n":317,"o":26.98,"t":"2026-10-09T14:50:00Z","v":30660,"vw":27.074503},{"c":27.15,"h":27.18,"l":27.08,"n":248,"o":27.08,"t":"2026-10-09T14:55:00Z","v":14955,"vw":27.134095},{"c":27.155,"h":27.2,"l":27.0562,"n":290,"o":27.1704,"t":"2026-10-09T15:00:00Z","v":30983,"vw":27.139083},{"c":26.94,"h":27.2,"l":26.91,"n":320,"o":27.15,"t":"2026-10-09T15:05:00Z","v":19324,"vw":27.059201},{"c":27.035,"h":27.05,"l":26.929,"n":226,"o":26.95,"t":"2026-10-09T15:10:00Z","v":28746,"vw":27.015025},{"c":27.11,"h":27.15,"l":27.005,"n":270,"o":27.005,"t":"2026-10-09T15:15:00Z","v":27055,"vw":27.103027},{"c":27.05,"h":27.12,"l":27.04,"n":272,"o":27.105,"t":"2026-10-09T15:20:00Z","v":21350,"vw":27.074595},{"c":27.36,"h":27.46,"l":27.08,"n":501,"o":27.09,"t":"2026-10-09T15:25:00Z","v":36066,"vw":27.284415},{"c":27.68,"h":27.715,"l":27.28,"n":482,"o":27.36,"t":"2026-10-09T15:30:00Z","v":52996,"vw":27.518386},{"c":27.805,"h":27.87,"l":27.68,"n":434,"o":27.7,"t":"2026-10-09T15:35:00Z","v":31989,"vw":27.759889},{"c":27.74,"h":27.83,"l":27.67,"n":366,"o":27.81,"t":"2026-10-09T15:40:00Z","v":29000,"vw":27.737308},{"c":27.74,"h":27.75,"l":27.5103,"n":441,"o":27.711,"t":"2026-10-09T15:45:00Z","v":42989,"vw":27.616201},{"c":27.75,"h":27.796,"l":27.68,"n":245,"o":27.715,"t":"2026-10-09T15:50:00Z","v":20501,"vw":27.74617},{"c":27.57,"h":27.75,"l":27.52,"n":463,"o":27.75,"t":"2026-10-09T15:55:00Z","v":45955,"vw":27.604122},{"c":27.85,"h":27.85,"l":27.52,"n":403,"o":27.57,"t":"2026-10-09T16:00:00Z","v":27848,"vw":27.643363},{"c":27.955,"h":28.04,"l":27.77,"n":435,"o":27.85,"t":"2026-10-09T16:05:00Z","v":37451,"vw":27.905763},{"c":28.01,"h":28.08,"l":27.91,"n":356,"o":27.95,"t":"2026-10-09T16:10:00Z","v":33859,"vw":28.003499},{"c":27.97,"h":28.145,"l":27.92,"n":294,"o":28.07,"t":"2026-10-09T16:15:00Z","v":26557,"vw":28.070575},{"c":27.95,"h":28.04,"l":27.91,"n":283,"o":27.98,"t":"2026-10-09T16:20:00Z","v":18219,"vw":27.992019},{"c":28.065,"h":28.105,"l":27.93,"n":418,"o":27.979,"t":"2026-10-09T16:25:00Z","v":22638,"vw":28.035653},{"c":28.14,"h":28.215,"l":28.065,"n":368,"o":28.065,"t":"2026-10-09T16:30:00Z","v":25072,"vw":28.151216},{"c":28.25,"h":28.25,"l":28.13,"n":318,"o":28.16,"t":"2026-10-09T16:35:00Z","v":26599,"vw":28.178773},{"c":28.34,"h":28.4299,"l":28.25,"n":418,"o":28.25,"t":"2026-10-09T16:40:00Z","v":32595,"vw":28.328401},{"c":28.43,"h":28.53,"l":28.2807,"n":599,"o":28.349,"t":"2026-10-09T16:45:00Z","v":61842,"vw":28.467333},{"c":28.21,"h":28.42,"l":28.15,"n":244,"o":28.415,"t":"2026-10-09T16:50:00Z","v":18591,"vw":28.315749},{"c":28.28,"h":28.31,"l":28.18,"n":352,"o":28.225,"t":"2026-10-09T16:55:00Z","v":26515,"vw":28.23938},{"c":28.02,"h":28.3,"l":27.99,"n":501,"o":28.28,"t":"2026-10-09T17:00:00Z","v":43827,"vw":28.155893},{"c":28.09,"h":28.11,"l":27.99,"n":377,"o":28.05,"t":"2026-10-09T17:05:00Z","v":30635,"vw":28.052157},{"c":28.115,"h":28.15,"l":28.065,"n":301,"o":28.07,"t":"2026-10-09T17:10:00Z","v":22707,"vw":28.105455},{"c":27.995,"h":28.17,"l":27.995,"n":450,"o":28.14,"t":"2026-10-09T17:15:00Z","v":27288,"vw":28.110701},{"c":28.08,"h":28.08,"l":27.94,"n":272,"o":27.995,"t":"2026-10-09T17:20:00Z","v":15092,"vw":27.984207},{"c":28.1,"h":28.11,"l":28,"n":332,"o":28.03,"t":"2026-10-09T17:25:00Z","v":22125,"vw":28.065543},{"c":27.94,"h":28.13,"l":27.89,"n":383,"o":28.07,"t":"2026-10-09T17:30:00Z","v":22361,"vw":28.015687},{"c":28.04,"h":28.04,"l":27.915,"n":274,"o":28,"t":"2026-10-09T17:35:00Z","v":24884,"vw":27.966049},{"c":28.06,"h":28.08,"l":28.01,"n":300,"o":28.03,"t":"2026-10-09T17:40:00Z","v":17784,"vw":28.050408},{"c":27.94,"h":28.06,"l":27.92,"n":344,"o":28.06,"t":"2026-10-09T17:45:00Z","v":21591,"vw":27.992971},{"c":28.14,"h":28.14,"l":27.89,"n":379,"o":27.92,"t":"2026-10-09T17:50:00Z","v":26779,"vw":28.030928},{"c":28.03,"h":28.125,"l":27.91,"n":354,"o":28.1182,"t":"2026-10-09T17:55:00Z","v":25902,"vw":28.030811},{"c":27.89,"h":28.065,"l":27.89,"n":481,"o":27.99,"t":"2026-10-09T18:00:00Z","v":51382,"vw":28.017858},{"c":27.92,"h":28.005,"l":27.88,"n":300,"o":27.94,"t":"2026-10-09T18:05:00Z","v":19732,"vw":27.945643},{"c":28.06,"h":28.06,"l":27.95,"n":222,"o":27.95,"t":"2026-10-09T18:10:00Z","v":12802,"vw":28.009773},{"c":27.98,"h":28.06,"l":27.93,"n":405,"o":28.06,"t":"2026-10-09T18:15:00Z","v":24419,"vw":27.993263},{"c":27.89,"h":27.96,"l":27.86,"n":306,"o":27.96,"t":"2026-10-09T18:20:00Z","v":23827,"vw":27.923308},{"c":27.695,"h":27.92,"l":27.65,"n":385,"o":27.89,"t":"2026-10-09T18:25:00Z","v":23478,"vw":27.806088},{"c":27.73,"h":27.77,"l":27.63,"n":329,"o":27.68,"t":"2026-10-09T18:30:00Z","v":21292,"vw":27.695492},{"c":27.75,"h":27.81,"l":27.7033,"n":284,"o":27.7033,"t":"2026-10-09T18:35:00Z","v":13177,"vw":27.770938},{"c":27.67,"h":27.78,"l":27.63,"n":351,"o":27.78,"t":"2026-10-09T18:40:00Z","v":22580,"vw":27.688314},{"c":27.835,"h":27.88,"l":27.66,"n":487,"o":27.68,"t":"2026-10-09T18:45:00Z","v":33999,"vw":27.753138},{"c":27.795,"h":27.83,"l":27.76,"n":361,"o":27.8,"t":"2026-10-09T18:50:00Z","v":26602,"vw":27.797108},{"c":27.925,"h":27.95,"l":27.775,"n":460,"o":27.81,"t":"2026-10-09T18:55:00Z","v":31510,"vw":27.851522},{"c":27.75,"h":27.925,"l":27.71,"n":442,"o":27.925,"t":"2026-10-09T19:00:00Z","v":37174,"vw":27.838725},{"c":27.91,"h":27.91,"l":27.76,"n":295,"o":27.76,"t":"2026-10-09T19:05:00Z","v":20164,"vw":27.833608},{"c":27.88,"h":27.94,"l":27.76,"n":459,"o":27.915,"t":"2026-10-09T19:10:00Z","v":30549,"vw":27.874192},{"c":27.815,"h":27.91,"l":27.78,"n":380,"o":27.875,"t":"2026-10-09T19:15:00Z","v":24296,"vw":27.857594},{"c":27.7799,"h":27.84,"l":27.65,"n":436,"o":27.815,"t":"2026-10-09T19:20:00Z","v":32906,"vw":27.729517},{"c":27.63,"h":27.735,"l":27.61,"n":515,"o":27.735,"t":"2026-10-09T19:25:00Z","v":31873,"vw":27.662568},{"c":27.48,"h":27.685,"l":27.45,"n":899,"o":27.625,"t":"2026-10-09T19:30:00Z","v":70547,"vw":27.571275},{"c":27.471,"h":27.54,"l":27.42,"n":562,"o":27.54,"t":"2026-10-09T19:35:00Z","v":45056,"vw":27.471447},{"c":27.53,"h":27.55,"l":27.46,"n":528,"o":27.5,"t":"2026-10-09T19:40:00Z","v":38899,"vw":27.490728},{"c":27.55,"h":27.57,"l":27.46,"n":593,"o":27.53,"t":"2026-10-09T19:45:00Z","v":37767,"vw":27.50825},{"c":27.44,"h":27.61,"l":27.365,"n":1369,"o":27.51,"t":"2026-10-09T19:50:00Z","v":95453,"vw":27.515877},{"c":27.4,"h":27.48,"l":27.31,"n":3019,"o":27.41,"t":"2026-10-09T19:55:00Z","v":263802,"vw":27.390844},{"c":27.3,"h":27.38,"l":27.3,"n":64,"o":27.38,"t":"2026-10-09T20:00:00Z","v":301234,"vw":27.379855},{"c":27.15,"h":27.3,"l":27.15,"n":24,"o":27.3,"t":"2026-10-09T20:05:00Z","v":4876,"vw":27.209474},{"c":27.3,"h":27.3,"l":27.3,"n":2,"o":27.3,"t":"2026-10-09T20:15:00Z","v":506,"vw":27.3},{"c":27.37,"h":27.4,"l":27.37,"n":3,"o":27.4,"t":"2026-10-09T20:20:00Z","v":1165,"vw":27.395862},{"c":27.38,"h":27.4,"l":27.38,"n":3,"o":27.4,"t":"2026-10-09T20:25:00Z","v":13040,"vw":27.380951},{"c":27.5,"h":27.5,"l":27.46,"n":35,"o":27.46,"t":"2026-10-09T20:45:00Z","v":2797,"vw":27.475973},{"c":28.25,"h":28.275,"l":27.45,"n":118,"o":27.6,"t":"2026-10-09T20:55:00Z","v":17880,"vw":27.750102},{"c":27.5,"h":28.0875,"l":27.5,"n":18,"o":28.0875,"t":"2026-10-09T21:00:00Z","v":2425,"vw":27.542836},{"c":27.79,"h":27.79,"l":27.79,"n":3,"o":27.79,"t":"2026-10-09T21:15:00Z","v":200,"vw":27.79},{"c":27.94,"h":27.94,"l":27.94,"n":2,"o":27.94,"t":"2026-10-09T21:25:00Z","v":250,"vw":27.94},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-10-09T21:30:00Z","v":300,"vw":27.59},{"c":27.5395,"h":27.6155,"l":27.51,"n":15,"o":27.59,"t":"2026-10-09T21:35:00Z","v":5948,"vw":27.55569},{"c":27.86,"h":27.86,"l":27.55,"n":3,"o":27.86,"t":"2026-10-09T22:05:00Z","v":10345,"vw":27.854756},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-09T22:15:00Z","v":390,"vw":27.86},{"c":27.8535,"h":27.8535,"l":27.8535,"n":1,"o":27.8535,"t":"2026-10-09T22:40:00Z","v":1000,"vw":27.8535},{"c":27.77,"h":27.86,"l":27.77,"n":11,"o":27.86,"t":"2026-10-09T22:45:00Z","v":1301,"vw":27.818462},{"c":27.77,"h":27.77,"l":27.77,"n":4,"o":27.77,"t":"2026-10-09T22:50:00Z","v":133,"vw":27.77},{"c":28.1,"h":28.24,"l":27.76,"n":56,"o":27.76,"t":"2026-10-09T22:55:00Z","v":16877,"vw":27.901529},{"c":28,"h":28,"l":28,"n":2,"o":28,"t":"2026-10-09T23:00:00Z","v":517,"vw":28},{"c":28.07,"h":28.07,"l":28.0671,"n":5,"o":28.0671,"t":"2026-10-09T23:05:00Z","v":5491,"vw":28.069567},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-09T23:35:00Z","v":199,"vw":27.7},{"c":27.56,"h":27.64,"l":27.56,"n":15,"o":27.64,"t":"2026-10-12T08:00:00Z","v":930,"vw":27.6},{"c":28.09,"h":28.09,"l":27.78,"n":61,"o":27.78,"t":"2026-10-12T08:10:00Z","v":4536,"vw":27.987117},{"c":28.2,"h":28.2,"l":28.2,"n":13,"o":28.2,"t":"2026-10-12T08:20:00Z","v":497,"vw":28.2},{"c":28.4,"h":28.4,"l":28.3,"n":25,"o":28.3,"t":"2026-10-12T08:35:00Z","v":2295,"vw":28.38536},{"c":28.4,"h":28.4,"l":28.4,"n":2,"o":28.4,"t":"2026-10-12T08:40:00Z","v":216,"vw":28.4},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-12T08:50:00Z","v":416,"vw":28.4},{"c":28.5,"h":28.5,"l":28.4,"n":34,"o":28.49,"t":"2026-10-12T09:00:00Z","v":2588,"vw":28.486111},{"c":28.55,"h":28.55,"l":28.4,"n":36,"o":28.54,"t":"2026-10-12T09:05:00Z","v":2686,"vw":28.541542},{"c":28.5,"h":28.5,"l":28.5,"n":3,"o":28.5,"t":"2026-10-12T09:15:00Z","v":317,"vw":28.5},{"c":28.4,"h":28.4,"l":28.4,"n":12,"o":28.4,"t":"2026-10-12T09:25:00Z","v":672,"vw":28.4},{"c":28.55,"h":28.55,"l":28.45,"n":13,"o":28.45,"t":"2026-10-12T09:35:00Z","v":1136,"vw":28.519307},{"c":28.41,"h":28.6,"l":28.4,"n":21,"o":28.52,"t":"2026-10-12T09:45:00Z","v":2773,"vw":28.513333},{"c":28.55,"h":28.55,"l":28.5,"n":7,"o":28.5,"t":"2026-10-12T09:50:00Z","v":674,"vw":28.53494},{"c":28.55,"h":28.55,"l":28.55,"n":7,"o":28.55,"t":"2026-10-12T09:55:00Z","v":400,"vw":28.55},{"c":28.5,"h":28.5,"l":28.47,"n":10,"o":28.47,"t":"2026-10-12T10:05:00Z","v":1636,"vw":28.48375},{"c":28.5,"h":28.5,"l":28.49,"n":31,"o":28.5,"t":"2026-10-12T10:10:00Z","v":3242,"vw":28.499265},{"c":28.6,"h":28.6,"l":28.6,"n":9,"o":28.6,"t":"2026-10-12T10:20:00Z","v":2462,"vw":28.6},{"c":28.55,"h":28.55,"l":28.55,"n":7,"o":28.55,"t":"2026-10-12T10:30:00Z","v":580,"vw":28.55},{"c":28.57,"h":28.57,"l":28.57,"n":5,"o":28.57,"t":"2026-10-12T10:35:00Z","v":1300,"vw":28.57},{"c":28.57,"h":28.57,"l":28.57,"n":2,"o":28.57,"t":"2026-10-12T10:40:00Z","v":150,"vw":28.57},{"c":28.6,"h":28.65,"l":28.56,"n":24,"o":28.56,"t":"2026-10-12T11:00:00Z","v":3208,"vw":28.594035},{"c":28.59,"h":28.62,"l":28.59,"n":9,"o":28.62,"t":"2026-10-12T11:05:00Z","v":3135,"vw":28.600667},{"c":28.69,"h":28.69,"l":28.64,"n":83,"o":28.65,"t":"2026-10-12T11:10:00Z","v":2008,"vw":28.663963},{"c":29,"h":29,"l":28.8,"n":41,"o":28.8,"t":"2026-10-12T11:15:00Z","v":2357,"vw":28.952093},{"c":29,"h":29,"l":28.99,"n":12,"o":28.99,"t":"2026-10-12T11:25:00Z","v":1507,"vw":28.998148},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-10-12T11:35:00Z","v":156,"vw":29},{"c":29,"h":29.025,"l":29,"n":5,"o":29.025,"t":"2026-10-12T11:40:00Z","v":535,"vw":29.005376},{"c":29.1,"h":29.1,"l":29.1,"n":1,"o":29.1,"t":"2026-10-12T11:45:00Z","v":200,"vw":29.1},{"c":28.75,"h":29.1,"l":28.75,"n":17,"o":29.05,"t":"2026-10-12T11:50:00Z","v":1513,"vw":28.9653},{"c":28.905,"h":28.905,"l":28.905,"n":2,"o":28.905,"t":"2026-10-12T12:10:00Z","v":102,"vw":28.905},{"c":28.84,"h":28.84,"l":28.76,"n":5,"o":28.76,"t":"2026-10-12T12:15:00Z","v":1062,"vw":28.809524},{"c":28.936,"h":28.97,"l":28.936,"n":9,"o":28.97,"t":"2026-10-12T12:20:00Z","v":10315,"vw":28.941656},{"c":28.85,"h":28.85,"l":28.85,"n":1,"o":28.85,"t":"2026-10-12T12:30:00Z","v":500,"vw":28.85},{"c":28.8,"h":28.83,"l":28.8,"n":3,"o":28.83,"t":"2026-10-12T12:35:00Z","v":241,"vw":28.816667},{"c":29,"h":29.05,"l":28.87,"n":53,"o":28.87,"t":"2026-10-12T12:40:00Z","v":4161,"vw":28.949981},{"c":29.13,"h":29.13,"l":29.13,"n":3,"o":29.13,"t":"2026-10-12T12:45:00Z","v":215,"vw":29.13},{"c":29.15,"h":29.19,"l":29.1,"n":85,"o":29.1,"t":"2026-10-12T12:50:00Z","v":7979,"vw":29.149893},{"c":29.2,"h":29.2,"l":29.2,"n":7,"o":29.2,"t":"2026-10-12T12:55:00Z","v":863,"vw":29.2},{"c":29,"h":29.045,"l":29,"n":19,"o":29,"t":"2026-10-12T13:00:00Z","v":3862,"vw":29.007836},{"c":28.88,"h":29.05,"l":28.88,"n":25,"o":29.05,"t":"2026-10-12T13:05:00Z","v":2427,"vw":28.936744},{"c":28.98,"h":28.98,"l":28.98,"n":6,"o":28.98,"t":"2026-10-12T13:10:00Z","v":1194,"vw":28.98},{"c":29.1,"h":29.22,"l":29,"n":23,"o":29.01,"t":"2026-10-12T13:15:00Z","v":2281,"vw":29.085897},{"c":29.15,"h":29.18,"l":29.11,"n":15,"o":29.11,"t":"2026-10-12T13:20:00Z","v":2493,"vw":29.13227},{"c":29.1,"h":29.5,"l":29.1,"n":52,"o":29.22,"t":"2026-10-12T13:25:00Z","v":6556,"vw":29.212739},{"c":30.6025,"h":30.84,"l":29.17,"n":1968,"o":29.22,"t":"2026-10-12T13:30:00Z","v":288047,"vw":29.918706},{"c":29.28,"h":30.86,"l":29.1,"n":2803,"o":30.6,"t":"2026-10-12T13:35:00Z","v":312204,"vw":30.129102},{"c":29.96,"h":29.98,"l":29.2,"n":1037,"o":29.21,"t":"2026-10-12T13:40:00Z","v":134108,"vw":29.616301},{"c":29.51,"h":29.92,"l":29.5,"n":610,"o":29.83,"t":"2026-10-12T13:45:00Z","v":106111,"vw":29.710787},{"c":29.4,"h":29.73,"l":29.4,"n":528,"o":29.51,"t":"2026-10-12T13:50:00Z","v":80439,"vw":29.545091},{"c":28.9575,"h":29.5011,"l":28.5701,"n":848,"o":29.4,"t":"2026-10-12T13:55:00Z","v":111627,"vw":29.021045},{"c":28.81,"h":29.16,"l":28.77,"n":432,"o":28.92,"t":"2026-10-12T14:00:00Z","v":62875,"vw":29.023934},{"c":28.95,"h":29.15,"l":28.58,"n":576,"o":28.75,"t":"2026-10-12T14:05:00Z","v":65399,"vw":28.869771},{"c":28.71,"h":28.895,"l":28.5,"n":483,"o":28.89,"t":"2026-10-12T14:10:00Z","v":42560,"vw":28.698731},{"c":28.59,"h":28.885,"l":28.465,"n":758,"o":28.69,"t":"2026-10-12T14:15:00Z","v":69617,"vw":28.698936},{"c":28.166,"h":28.71,"l":28.13,"n":513,"o":28.65,"t":"2026-10-12T14:20:00Z","v":43505,"vw":28.489706},{"c":28.2163,"h":28.26,"l":28.075,"n":541,"o":28.1314,"t":"2026-10-12T14:25:00Z","v":42829,"vw":28.15311},{"c":28.0925,"h":28.24,"l":28.02,"n":403,"o":28.13,"t":"2026-10-12T14:30:00Z","v":41508,"vw":28.132703},{"c":27.94,"h":28.1,"l":27.91,"n":412,"o":28.02,"t":"2026-10-12T14:35:00Z","v":49070,"vw":27.983496},{"c":27.8,"h":27.99,"l":27.78,"n":374,"o":27.99,"t":"2026-10-12T14:40:00Z","v":22365,"vw":27.898009},{"c":27.78,"h":27.95,"l":27.695,"n":356,"o":27.7896,"t":"2026-10-12T14:45:00Z","v":49206,"vw":27.8045},{"c":27.65,"h":27.82,"l":27.47,"n":649,"o":27.8,"t":"2026-10-12T14:50:00Z","v":48278,"vw":27.650175},{"c":28.115,"h":28.16,"l":27.67,"n":452,"o":27.7,"t":"2026-10-12T14:55:00Z","v":55106,"vw":27.869595},{"c":27.98,"h":28.18,"l":27.97,"n":323,"o":28.115,"t":"2026-10-12T15:00:00Z","v":27616,"vw":28.086765},{"c":27.89,"h":28.195,"l":27.87,"n":387,"o":27.98,"t":"2026-10-12T15:05:00Z","v":31993,"vw":28.081237},{"c":27.95,"h":28.045,"l":27.81,"n":281,"o":27.865,"t":"2026-10-12T15:10:00Z","v":27241,"vw":27.952757},{"c":27.86,"h":27.98,"l":27.7222,"n":188,"o":27.98,"t":"2026-10-12T15:15:00Z","v":20631,"vw":27.805461},{"c":27.78,"h":28.0299,"l":27.78,"n":245,"o":27.89,"t":"2026-10-12T15:20:00Z","v":18039,"vw":27.890655},{"c":27.7093,"h":27.88,"l":27.7093,"n":228,"o":27.77,"t":"2026-10-12T15:25:00Z","v":17418,"vw":27.796504},{"c":27.6,"h":27.86,"l":27.6,"n":297,"o":27.75,"t":"2026-10-12T15:30:00Z","v":21422,"vw":27.766583},{"c":27.49,"h":27.6,"l":27.275,"n":486,"o":27.59,"t":"2026-10-12T15:35:00Z","v":58635,"vw":27.41779},{"c":27.565,"h":27.6599,"l":27.48,"n":249,"o":27.49,"t":"2026-10-12T15:40:00Z","v":33231,"vw":27.556718},{"c":27.57,"h":27.57,"l":27.48,"n":171,"o":27.555,"t":"2026-10-12T15:45:00Z","v":15788,"vw":27.517857},{"c":27.49,"h":27.5999,"l":27.38,"n":265,"o":27.5999,"t":"2026-10-12T15:50:00Z","v":24135,"vw":27.441541},{"c":27.45,"h":27.6,"l":27.45,"n":263,"o":27.49,"t":"2026-10-12T15:55:00Z","v":12194,"vw":27.530066},{"c":27.46,"h":27.5,"l":27.41,"n":168,"o":27.45,"t":"2026-10-12T16:00:00Z","v":8993,"vw":27.462354},{"c":27.44,"h":27.535,"l":27.4,"n":220,"o":27.455,"t":"2026-10-12T16:05:00Z","v":19919,"vw":27.48815},{"c":27.4299,"h":27.51,"l":27.395,"n":178,"o":27.465,"t":"2026-10-12T16:10:00Z","v":12214,"vw":27.456667},{"c":27.395,"h":27.44,"l":27.38,"n":222,"o":27.4,"t":"2026-10-12T16:15:00Z","v":17442,"vw":27.407376},{"c":27.5,"h":27.5999,"l":27.38,"n":223,"o":27.38,"t":"2026-10-12T16:20:00Z","v":12232,"vw":27.493189},{"c":27.42,"h":27.5,"l":27.3616,"n":253,"o":27.5,"t":"2026-10-12T16:25:00Z","v":16157,"vw":27.424177},{"c":27.38,"h":27.5,"l":27.38,"n":162,"o":27.3872,"t":"2026-10-12T16:30:00Z","v":13089,"vw":27.440507},{"c":27.405,"h":27.47,"l":27.4,"n":92,"o":27.43,"t":"2026-10-12T16:35:00Z","v":5199,"vw":27.427493},{"c":27.8,"h":27.8,"l":27.38,"n":583,"o":27.405,"t":"2026-10-12T16:40:00Z","v":55019,"vw":27.566585},{"c":27.8,"h":27.84,"l":27.675,"n":274,"o":27.75,"t":"2026-10-12T16:45:00Z","v":29863,"vw":27.725728},{"c":28.055,"h":28.08,"l":27.72,"n":610,"o":27.755,"t":"2026-10-12T16:50:00Z","v":68392,"vw":27.910866},{"c":28.12,"h":28.13,"l":28.0001,"n":373,"o":28.08,"t":"2026-10-12T16:55:00Z","v":44271,"vw":28.069904},{"c":28.2651,"h":28.3298,"l":28.08,"n":570,"o":28.095,"t":"2026-10-12T17:00:00Z","v":50197,"vw":28.229562},{"c":28.04,"h":28.28,"l":28.04,"n":315,"o":28.265,"t":"2026-10-12T17:05:00Z","v":29043,"vw":28.17466},{"c":27.8,"h":28.09,"l":27.8,"n":226,"o":28,"t":"2026-10-12T17:10:00Z","v":35821,"vw":27.945943},{"c":27.745,"h":27.84,"l":27.7,"n":259,"o":27.77,"t":"2026-10-12T17:15:00Z","v":34325,"vw":27.756259},{"c":27.76,"h":27.82,"l":27.7375,"n":202,"o":27.745,"t":"2026-10-12T17:20:00Z","v":16818,"vw":27.764103},{"c":27.73,"h":27.82,"l":27.69,"n":353,"o":27.78,"t":"2026-10-12T17:25:00Z","v":36480,"vw":27.741309},{"c":27.68,"h":27.84,"l":27.6,"n":246,"o":27.805,"t":"2026-10-12T17:30:00Z","v":24228,"vw":27.705157},{"c":27.83,"h":27.93,"l":27.67,"n":279,"o":27.67,"t":"2026-10-12T17:35:00Z","v":16915,"vw":27.810584},{"c":27.84,"h":27.93,"l":27.79,"n":216,"o":27.87,"t":"2026-10-12T17:40:00Z","v":22562,"vw":27.877245},{"c":27.65,"h":27.86,"l":27.63,"n":324,"o":27.82,"t":"2026-10-12T17:45:00Z","v":24184,"vw":27.769018},{"c":27.39,"h":27.67,"l":27.35,"n":360,"o":27.67,"t":"2026-10-12T17:50:00Z","v":51352,"vw":27.472266},{"c":27.38,"h":27.46,"l":27.38,"n":262,"o":27.425,"t":"2026-10-12T17:55:00Z","v":12823,"vw":27.427253},{"c":27.44,"h":27.47,"l":27.38,"n":225,"o":27.38,"t":"2026-10-12T18:00:00Z","v":14679,"vw":27.423908},{"c":27.39,"h":27.48,"l":27.37,"n":273,"o":27.47,"t":"2026-10-12T18:05:00Z","v":14928,"vw":27.412691},{"c":27.84,"h":27.95,"l":27.425,"n":1362,"o":27.45,"t":"2026-10-12T18:10:00Z","v":87036,"vw":27.726591},{"c":27.965,"h":28.15,"l":27.81,"n":330,"o":27.84,"t":"2026-10-12T18:15:00Z","v":26585,"vw":28.020123},{"c":27.99,"h":28.08,"l":27.91,"n":239,"o":27.965,"t":"2026-10-12T18:20:00Z","v":41981,"vw":27.975335},{"c":28.05,"h":28.12,"l":27.99,"n":285,"o":27.99,"t":"2026-10-12T18:25:00Z","v":18392,"vw":28.068771},{"c":27.95,"h":28.045,"l":27.895,"n":346,"o":28.035,"t":"2026-10-12T18:30:00Z","v":28167,"vw":27.967389},{"c":27.91,"h":27.98,"l":27.82,"n":192,"o":27.98,"t":"2026-10-12T18:35:00Z","v":11919,"vw":27.915749},{"c":27.78,"h":27.93,"l":27.74,"n":316,"o":27.93,"t":"2026-10-12T18:40:00Z","v":41067,"vw":27.8086},{"c":27.77,"h":27.81,"l":27.71,"n":120,"o":27.78,"t":"2026-10-12T18:45:00Z","v":5626,"vw":27.772069},{"c":27.765,"h":27.8,"l":27.725,"n":534,"o":27.74,"t":"2026-10-12T18:50:00Z","v":67771,"vw":27.757955},{"c":27.69,"h":27.765,"l":27.65,"n":614,"o":27.765,"t":"2026-10-12T18:55:00Z","v":93366,"vw":27.689147},{"c":27.79,"h":27.84,"l":27.66,"n":333,"o":27.69,"t":"2026-10-12T19:00:00Z","v":26927,"vw":27.760089},{"c":27.7967,"h":27.7967,"l":27.7201,"n":246,"o":27.7201,"t":"2026-10-12T19:05:00Z","v":17608,"vw":27.756424},{"c":27.86,"h":27.868,"l":27.72,"n":516,"o":27.785,"t":"2026-10-12T19:10:00Z","v":56464,"vw":27.788196},{"c":27.64,"h":27.87,"l":27.58,"n":446,"o":27.87,"t":"2026-10-12T19:15:00Z","v":48218,"vw":27.717285},{"c":27.71,"h":27.82,"l":27.66,"n":526,"o":27.67,"t":"2026-10-12T19:20:00Z","v":50107,"vw":27.721469},{"c":27.615,"h":27.75,"l":27.56,"n":411,"o":27.705,"t":"2026-10-12T19:25:00Z","v":28892,"vw":27.67604},{"c":27.63,"h":27.7,"l":27.56,"n":543,"o":27.63,"t":"2026-10-12T19:30:00Z","v":41172,"vw":27.620086},{"c":27.5425,"h":27.65,"l":27.54,"n":608,"o":27.65,"t":"2026-10-12T19:35:00Z","v":43762,"vw":27.568494},{"c":27.62,"h":27.63,"l":27.52,"n":862,"o":27.57,"t":"2026-10-12T19:40:00Z","v":56623,"vw":27.570133},{"c":27.55,"h":27.65,"l":27.48,"n":794,"o":27.64,"t":"2026-10-12T19:45:00Z","v":70780,"vw":27.542834},{"c":27.62,"h":27.71,"l":27.56,"n":1306,"o":27.58,"t":"2026-10-12T19:50:00Z","v":108446,"vw":27.64181},{"c":27.63,"h":27.78,"l":27.6,"n":3498,"o":27.63,"t":"2026-10-12T19:55:00Z","v":326753,"vw":27.695147},{"c":27.67,"h":27.67,"l":27.67,"n":26,"o":27.67,"t":"2026-10-12T20:00:00Z","v":281279,"vw":27.67},{"c":27.75,"h":27.8199,"l":27.71,"n":6,"o":27.71,"t":"2026-10-12T20:05:00Z","v":2573,"vw":27.722526},{"c":27.67,"h":27.67,"l":27.67,"n":8,"o":27.67,"t":"2026-10-12T20:10:00Z","v":268,"vw":27.67},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-12T20:15:00Z","v":258,"vw":27.71},{"c":27.77,"h":27.77,"l":27.77,"n":1,"o":27.77,"t":"2026-10-12T20:20:00Z","v":100,"vw":27.77},{"c":27.67,"h":27.67,"l":27.67,"n":2,"o":27.67,"t":"2026-10-12T20:50:00Z","v":140,"vw":27.67},{"c":27.85,"h":27.85,"l":27.85,"n":1,"o":27.85,"t":"2026-10-12T20:55:00Z","v":200,"vw":27.85},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-12T21:05:00Z","v":100,"vw":27.71},{"c":27.537,"h":27.537,"l":27.537,"n":1,"o":27.537,"t":"2026-10-12T21:20:00Z","v":365,"vw":27.537},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-12T21:35:00Z","v":340,"vw":27.71},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-12T21:40:00Z","v":100,"vw":27.71},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-12T22:05:00Z","v":100,"vw":27.75},{"c":27.6661,"h":27.6661,"l":27.6661,"n":1,"o":27.6661,"t":"2026-10-12T22:50:00Z","v":100,"vw":27.6661},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-12T23:00:00Z","v":100,"vw":27.7},{"c":27.72,"h":27.72,"l":27.71,"n":2,"o":27.71,"t":"2026-10-12T23:05:00Z","v":350,"vw":27.714286},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-12T23:15:00Z","v":102,"vw":27.65},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-12T23:35:00Z","v":100,"vw":27.7},{"c":27.65,"h":27.65,"l":27.65,"n":10,"o":27.65,"t":"2026-10-13T08:00:00Z","v":227,"vw":27.65},{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-10-13T08:25:00Z","v":225,"vw":27.64},{"c":27.53,"h":27.53,"l":27.53,"n":2,"o":27.53,"t":"2026-10-13T08:35:00Z","v":144,"vw":27.53},{"c":27.45,"h":27.51,"l":27.45,"n":11,"o":27.51,"t":"2026-10-13T08:40:00Z","v":2000,"vw":27.459189},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-13T08:50:00Z","v":100,"vw":27.49},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-13T10:15:00Z","v":200,"vw":27.45},{"c":27.56,"h":27.56,"l":27.56,"n":1,"o":27.56,"t":"2026-10-13T10:25:00Z","v":185,"vw":27.56},{"c":27.46,"h":27.46,"l":27.46,"n":1,"o":27.46,"t":"2026-10-13T11:00:00Z","v":200,"vw":27.46},{"c":27.3,"h":27.45,"l":27.3,"n":27,"o":27.45,"t":"2026-10-13T11:10:00Z","v":1858,"vw":27.436953},{"c":27.0845,"h":27.217,"l":27.0845,"n":3,"o":27.217,"t":"2026-10-13T11:20:00Z","v":404,"vw":27.15075},{"c":27.4085,"h":27.4085,"l":27.4085,"n":1,"o":27.4085,"t":"2026-10-13T11:35:00Z","v":100,"vw":27.4085},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2026-10-13T11:50:00Z","v":141,"vw":27.42},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-10-13T12:05:00Z","v":1004,"vw":27.45},{"c":27.45,"h":27.45,"l":27.45,"n":1,"o":27.45,"t":"2026-10-13T12:10:00Z","v":500,"vw":27.45},{"c":27.39,"h":27.39,"l":27.39,"n":2,"o":27.39,"t":"2026-10-13T12:30:00Z","v":213,"vw":27.39},{"c":27.1676,"h":27.3,"l":27.1676,"n":15,"o":27.3,"t":"2026-10-13T12:35:00Z","v":917,"vw":27.279505},{"c":27.39,"h":27.39,"l":27.1823,"n":6,"o":27.1823,"t":"2026-10-13T12:40:00Z","v":515,"vw":27.336446},{"c":27.33,"h":27.39,"l":27.33,"n":4,"o":27.39,"t":"2026-10-13T12:45:00Z","v":303,"vw":27.37},{"c":27.3,"h":27.3,"l":27.293,"n":5,"o":27.293,"t":"2026-10-13T12:50:00Z","v":469,"vw":27.298153},{"c":27.1691,"h":27.1691,"l":27.1691,"n":1,"o":27.1691,"t":"2026-10-13T12:55:00Z","v":200,"vw":27.1691},{"c":27.25,"h":27.3698,"l":27.25,"n":13,"o":27.348,"t":"2026-10-13T13:00:00Z","v":2151,"vw":27.320171},{"c":27,"h":27.124,"l":27,"n":5,"o":27.124,"t":"2026-10-13T13:05:00Z","v":1052,"vw":27.082667},{"c":27.131,"h":27.131,"l":27.0921,"n":6,"o":27.124,"t":"2026-10-13T13:10:00Z","v":1279,"vw":27.10695},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-13T13:25:00Z","v":100,"vw":27.13},{"c":26.71,"h":27.2259,"l":26.676,"n":493,"o":27.15,"t":"2026-10-13T13:30:00Z","v":69972,"vw":26.914952},{"c":26.75,"h":26.93,"l":26.57,"n":370,"o":26.75,"t":"2026-10-13T13:35:00Z","v":36039,"vw":26.733405},{"c":26.52,"h":26.77,"l":26.35,"n":352,"o":26.5701,"t":"2026-10-13T13:40:00Z","v":55215,"vw":26.499456},{"c":26.225,"h":26.525,"l":26.225,"n":428,"o":26.46,"t":"2026-10-13T13:45:00Z","v":45218,"vw":26.357438},{"c":26.3,"h":26.5037,"l":26.1696,"n":452,"o":26.24,"t":"2026-10-13T13:50:00Z","v":94873,"vw":26.346834},{"c":26.5,"h":26.51,"l":26.3225,"n":382,"o":26.38,"t":"2026-10-13T13:55:00Z","v":28415,"vw":26.400663},{"c":26.81,"h":26.815,"l":26.466,"n":385,"o":26.545,"t":"2026-10-13T14:00:00Z","v":33566,"vw":26.640003},{"c":26.49,"h":26.82,"l":26.46,"n":240,"o":26.82,"t":"2026-10-13T14:05:00Z","v":33803,"vw":26.721223},{"c":26.41,"h":26.55,"l":26.38,"n":316,"o":26.49,"t":"2026-10-13T14:10:00Z","v":47298,"vw":26.501213},{"c":26.66,"h":26.74,"l":26.405,"n":321,"o":26.41,"t":"2026-10-13T14:15:00Z","v":26975,"vw":26.544335},{"c":26.63,"h":26.69,"l":26.5,"n":369,"o":26.69,"t":"2026-10-13T14:20:00Z","v":16870,"vw":26.603174},{"c":26.535,"h":26.75,"l":26.535,"n":318,"o":26.645,"t":"2026-10-13T14:25:00Z","v":20336,"vw":26.651891},{"c":26.56,"h":26.7,"l":26.48,"n":290,"o":26.5,"t":"2026-10-13T14:30:00Z","v":20822,"vw":26.565169},{"c":26.45,"h":26.605,"l":26.425,"n":297,"o":26.53,"t":"2026-10-13T14:35:00Z","v":30188,"vw":26.529516},{"c":26.59,"h":26.59,"l":26.31,"n":369,"o":26.45,"t":"2026-10-13T14:40:00Z","v":26328,"vw":26.472319},{"c":26.57,"h":26.57,"l":26.49,"n":189,"o":26.555,"t":"2026-10-13T14:45:00Z","v":11725,"vw":26.52887},{"c":26.42,"h":26.64,"l":26.42,"n":327,"o":26.555,"t":"2026-10-13T14:50:00Z","v":23871,"vw":26.55967},{"c":26.43,"h":26.49,"l":26.34,"n":216,"o":26.45,"t":"2026-10-13T14:55:00Z","v":14371,"vw":26.420013},{"c":26.64,"h":26.78,"l":26.44,"n":435,"o":26.44,"t":"2026-10-13T15:00:00Z","v":36912,"vw":26.609189},{"c":26.575,"h":26.65,"l":26.5,"n":206,"o":26.625,"t":"2026-10-13T15:05:00Z","v":10659,"vw":26.569683},{"c":26.7,"h":26.7,"l":26.57,"n":246,"o":26.59,"t":"2026-10-13T15:10:00Z","v":13967,"vw":26.632674},{"c":26.37,"h":26.75,"l":26.37,"n":354,"o":26.69,"t":"2026-10-13T15:15:00Z","v":26307,"vw":26.675674},{"c":26.4575,"h":26.475,"l":26.3,"n":485,"o":26.375,"t":"2026-10-13T15:20:00Z","v":67441,"vw":26.378716},{"c":26.32,"h":26.45,"l":26.29,"n":479,"o":26.435,"t":"2026-10-13T15:25:00Z","v":32155,"vw":26.340656},{"c":26.34,"h":26.41,"l":26.31,"n":242,"o":26.33,"t":"2026-10-13T15:30:00Z","v":15176,"vw":26.352491},{"c":26.31,"h":26.38,"l":26.27,"n":271,"o":26.34,"t":"2026-10-13T15:35:00Z","v":26569,"vw":26.33378},{"c":26.2,"h":26.28,"l":26.18,"n":475,"o":26.28,"t":"2026-10-13T15:40:00Z","v":42995,"vw":26.246678},{"c":26.29,"h":26.34,"l":26.2,"n":247,"o":26.2,"t":"2026-10-13T15:45:00Z","v":19316,"vw":26.278133},{"c":26.295,"h":26.36,"l":26.265,"n":289,"o":26.28,"t":"2026-10-13T15:50:00Z","v":26573,"vw":26.29995},{"c":26.19,"h":26.295,"l":26.13,"n":359,"o":26.295,"t":"2026-10-13T15:55:00Z","v":36762,"vw":26.239764},{"c":26.25,"h":26.29,"l":26.14,"n":409,"o":26.18,"t":"2026-10-13T16:00:00Z","v":31327,"vw":26.229779},{"c":26.3498,"h":26.3699,"l":26.22,"n":321,"o":26.25,"t":"2026-10-13T16:05:00Z","v":29188,"vw":26.272551},{"c":26.47,"h":26.48,"l":26.32,"n":248,"o":26.34,"t":"2026-10-13T16:10:00Z","v":15226,"vw":26.391109},{"c":26.4,"h":26.51,"l":26.38,"n":273,"o":26.465,"t":"2026-10-13T16:15:00Z","v":24670,"vw":26.4364},{"c":26.62,"h":26.6295,"l":26.34,"n":231,"o":26.38,"t":"2026-10-13T16:20:00Z","v":15220,"vw":26.47286},{"c":26.78,"h":26.825,"l":26.6,"n":488,"o":26.61,"t":"2026-10-13T16:25:00Z","v":53987,"vw":26.71104},{"c":27.19,"h":27.21,"l":26.815,"n":339,"o":26.815,"t":"2026-10-13T16:30:00Z","v":38920,"vw":27.065314},{"c":27.13,"h":27.35,"l":27.09,"n":674,"o":27.1869,"t":"2026-10-13T16:35:00Z","v":71622,"vw":27.204694},{"c":27.345,"h":27.38,"l":27.11,"n":426,"o":27.13,"t":"2026-10-13T16:40:00Z","v":39302,"vw":27.253986},{"c":27.33,"h":27.4,"l":27.21,"n":511,"o":27.35,"t":"2026-10-13T16:45:00Z","v":58171,"vw":27.297658},{"c":27.11,"h":27.34,"l":27.07,"n":387,"o":27.34,"t":"2026-10-13T16:50:00Z","v":26690,"vw":27.182731},{"c":27.035,"h":27.19,"l":27.035,"n":379,"o":27.09,"t":"2026-10-13T16:55:00Z","v":36461,"vw":27.109393},{"c":27.05,"h":27.16,"l":27.035,"n":234,"o":27.035,"t":"2026-10-13T17:00:00Z","v":11145,"vw":27.095227},{"c":26.95,"h":27.0401,"l":26.89,"n":318,"o":27.0401,"t":"2026-10-13T17:05:00Z","v":20117,"vw":26.980268},{"c":26.94,"h":26.99,"l":26.9,"n":269,"o":26.93,"t":"2026-10-13T17:10:00Z","v":13454,"vw":26.945194},{"c":26.83,"h":27,"l":26.805,"n":211,"o":26.94,"t":"2026-10-13T17:15:00Z","v":14901,"vw":26.910087},{"c":26.865,"h":26.89,"l":26.81,"n":210,"o":26.835,"t":"2026-10-13T17:20:00Z","v":11717,"vw":26.848776},{"c":26.735,"h":26.89,"l":26.73,"n":236,"o":26.89,"t":"2026-10-13T17:25:00Z","v":11511,"vw":26.802895},{"c":26.6,"h":26.85,"l":26.6,"n":323,"o":26.71,"t":"2026-10-13T17:30:00Z","v":24611,"vw":26.774902},{"c":26.635,"h":26.64,"l":26.57,"n":248,"o":26.62,"t":"2026-10-13T17:35:00Z","v":19057,"vw":26.609117},{"c":26.6,"h":26.67,"l":26.49,"n":218,"o":26.67,"t":"2026-10-13T17:40:00Z","v":15434,"vw":26.559418},{"c":26.6375,"h":26.6999,"l":26.535,"n":251,"o":26.59,"t":"2026-10-13T17:45:00Z","v":23200,"vw":26.596805},{"c":26.655,"h":26.67,"l":26.585,"n":235,"o":26.635,"t":"2026-10-13T17:50:00Z","v":13201,"vw":26.626858},{"c":26.64,"h":26.69,"l":26.59,"n":302,"o":26.65,"t":"2026-10-13T17:55:00Z","v":30832,"vw":26.626334},{"c":26.715,"h":26.75,"l":26.635,"n":266,"o":26.635,"t":"2026-10-13T18:00:00Z","v":19533,"vw":26.707974},{"c":26.875,"h":27.1,"l":26.72,"n":389,"o":26.72,"t":"2026-10-13T18:05:00Z","v":25538,"vw":26.929101},{"c":26.945,"h":26.95,"l":26.875,"n":194,"o":26.875,"t":"2026-10-13T18:10:00Z","v":13259,"vw":26.924224},{"c":26.88,"h":26.94,"l":26.86,"n":196,"o":26.92,"t":"2026-10-13T18:15:00Z","v":11501,"vw":26.895154},{"c":26.835,"h":26.94,"l":26.77,"n":373,"o":26.93,"t":"2026-10-13T18:20:00Z","v":37284,"vw":26.822562},{"c":26.87,"h":26.92,"l":26.8,"n":185,"o":26.805,"t":"2026-10-13T18:25:00Z","v":10010,"vw":26.871295},{"c":26.88,"h":26.88,"l":26.81,"n":226,"o":26.87,"t":"2026-10-13T18:30:00Z","v":13578,"vw":26.840564},{"c":26.975,"h":27.0301,"l":26.865,"n":326,"o":26.865,"t":"2026-10-13T18:35:00Z","v":21034,"vw":26.961355},{"c":26.865,"h":26.97,"l":26.865,"n":327,"o":26.96,"t":"2026-10-13T18:40:00Z","v":23091,"vw":26.915753},{"c":26.795,"h":26.9,"l":26.78,"n":312,"o":26.86,"t":"2026-10-13T18:45:00Z","v":31007,"vw":26.856034},{"c":26.825,"h":26.86,"l":26.795,"n":198,"o":26.795,"t":"2026-10-13T18:50:00Z","v":11094,"vw":26.82937},{"c":26.78,"h":26.825,"l":26.695,"n":411,"o":26.825,"t":"2026-10-13T18:55:00Z","v":31509,"vw":26.753222},{"c":26.71,"h":26.82,"l":26.68,"n":264,"o":26.8,"t":"2026-10-13T19:00:00Z","v":15433,"vw":26.763639},{"c":26.745,"h":26.75,"l":26.7,"n":295,"o":26.71,"t":"2026-10-13T19:05:00Z","v":14500,"vw":26.72038},{"c":26.81,"h":26.83,"l":26.73,"n":220,"o":26.73,"t":"2026-10-13T19:10:00Z","v":12214,"vw":26.789091},{"c":26.72,"h":26.86,"l":26.72,"n":416,"o":26.79,"t":"2026-10-13T19:15:00Z","v":27679,"vw":26.805925},{"c":26.71,"h":26.75,"l":26.69,"n":264,"o":26.69,"t":"2026-10-13T19:20:00Z","v":14304,"vw":26.719729},{"c":26.78,"h":26.79,"l":26.69,"n":307,"o":26.7,"t":"2026-10-13T19:25:00Z","v":18470,"vw":26.743853},{"c":26.765,"h":26.85,"l":26.665,"n":824,"o":26.8,"t":"2026-10-13T19:30:00Z","v":68736,"vw":26.736157},{"c":26.85,"h":26.9,"l":26.75,"n":599,"o":26.765,"t":"2026-10-13T19:35:00Z","v":54288,"vw":26.811325},{"c":26.815,"h":26.96,"l":26.79,"n":685,"o":26.86,"t":"2026-10-13T19:40:00Z","v":59009,"vw":26.870361},{"c":26.73,"h":26.815,"l":26.65,"n":528,"o":26.815,"t":"2026-10-13T19:45:00Z","v":37692,"vw":26.724283},{"c":26.79,"h":26.92,"l":26.65,"n":1090,"o":26.71,"t":"2026-10-13T19:50:00Z","v":83577,"vw":26.76014},{"c":26.8025,"h":26.95,"l":26.73,"n":2871,"o":26.84,"t":"2026-10-13T19:55:00Z","v":266943,"vw":26.844143},{"c":26.57,"h":26.81,"l":26.57,"n":31,"o":26.81,"t":"2026-10-13T20:00:00Z","v":267913,"vw":26.809906},{"c":26.53,"h":26.53,"l":26.53,"n":3,"o":26.53,"t":"2026-10-13T20:15:00Z","v":200,"vw":26.53},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-13T20:25:00Z","v":300,"vw":26.51},{"c":26.35,"h":26.72,"l":26.35,"n":2,"o":26.72,"t":"2026-10-13T20:35:00Z","v":661,"vw":26.440121},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-13T21:00:00Z","v":100,"vw":26.51},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-13T21:20:00Z","v":100,"vw":26.99},{"c":32.74,"h":32.74,"l":27.24,"n":479,"o":27.24,"t":"2026-10-13T21:40:00Z","v":19447,"vw":31.285402},{"c":31.97,"h":40,"l":30.31,"n":3328,"o":32.75,"t":"2026-10-13T21:45:00Z","v":236805,"vw":34.489971},{"c":38.4105,"h":39.1,"l":31.8,"n":8477,"o":31.97,"t":"2026-10-13T21:50:00Z","v":548462,"vw":35.500709},{"c":39,"h":40.3662,"l":36.5,"n":4846,"o":38.82,"t":"2026-10-13T21:55:00Z","v":338215,"vw":38.218177},{"c":39.52,"h":40,"l":36.5,"n":3821,"o":39.4,"t":"2026-10-13T22:00:00Z","v":353476,"vw":38.589136},{"c":37.73,"h":40,"l":37.5213,"n":3402,"o":39.62,"t":"2026-10-13T22:05:00Z","v":357807,"vw":38.860404},{"c":37.5,"h":39.24,"l":36.6,"n":2386,"o":37.725,"t":"2026-10-13T22:10:00Z","v":260450,"vw":37.843614},{"c":38,"h":38.87,"l":37.25,"n":2919,"o":37.5,"t":"2026-10-13T22:15:00Z","v":338227,"vw":38.187921},{"c":38.43,"h":38.5,"l":37.5,"n":1421,"o":38.4399,"t":"2026-10-13T22:20:00Z","v":182096,"vw":38.172616},{"c":38.5,"h":39.63,"l":37.9155,"n":2918,"o":38.486,"t":"2026-10-13T22:25:00Z","v":281424,"vw":38.617752},{"c":39.6,"h":39.6,"l":38,"n":1478,"o":38.5404,"t":"2026-10-13T22:30:00Z","v":150466,"vw":38.71736},{"c":40.9,"h":42.0434,"l":39,"n":3932,"o":39.52,"t":"2026-10-13T22:35:00Z","v":351157,"vw":40.342511},{"c":41.38,"h":41.6597,"l":40.6449,"n":1533,"o":41.03,"t":"2026-10-13T22:40:00Z","v":136386,"vw":41.183111},{"c":40.54,"h":41.5,"l":40.26,"n":1308,"o":41.13,"t":"2026-10-13T22:45:00Z","v":127419,"vw":41.040777},{"c":40.64,"h":40.84,"l":40.05,"n":937,"o":40.54,"t":"2026-10-13T22:50:00Z","v":59082,"vw":40.429544},{"c":41.58,"h":41.8,"l":40.62,"n":1280,"o":40.7286,"t":"2026-10-13T22:55:00Z","v":113618,"vw":41.300116},{"c":41.06,"h":41.85,"l":40.98,"n":968,"o":41.78,"t":"2026-10-13T23:00:00Z","v":137720,"vw":41.388463},{"c":40.7265,"h":41.3497,"l":40.5,"n":1192,"o":41.13,"t":"2026-10-13T23:05:00Z","v":109521,"vw":40.917982},{"c":38.35,"h":41.2,"l":37.81,"n":1500,"o":40.74,"t":"2026-10-13T23:10:00Z","v":136400,"vw":39.586299},{"c":38.25,"h":39.2,"l":38,"n":739,"o":38.49,"t":"2026-10-13T23:15:00Z","v":77618,"vw":38.585335},{"c":38.28,"h":38.6,"l":37.9303,"n":590,"o":38.2795,"t":"2026-10-13T23:20:00Z","v":59962,"vw":38.310765},{"c":38.513,"h":38.8,"l":38.15,"n":307,"o":38.37,"t":"2026-10-13T23:25:00Z","v":40902,"vw":38.390004},{"c":38.6,"h":38.75,"l":38.18,"n":412,"o":38.62,"t":"2026-10-13T23:30:00Z","v":38925,"vw":38.49408},{"c":38.58,"h":38.72,"l":38.22,"n":439,"o":38.5978,"t":"2026-10-13T23:35:00Z","v":65361,"vw":38.517512},{"c":38.4999,"h":38.7497,"l":38.3406,"n":453,"o":38.5013,"t":"2026-10-13T23:40:00Z","v":44137,"vw":38.561028},{"c":38.35,"h":38.5,"l":38.16,"n":360,"o":38.33,"t":"2026-10-13T23:45:00Z","v":28306,"vw":38.352041},{"c":38.65,"h":38.65,"l":38.25,"n":206,"o":38.4,"t":"2026-10-13T23:50:00Z","v":26726,"vw":38.397964},{"c":38.2,"h":38.6357,"l":37.65,"n":465,"o":38.5232,"t":"2026-10-13T23:55:00Z","v":79171,"vw":38.035573},{"c":38,"h":40.15,"l":37.67,"n":1623,"o":38.75,"t":"2026-10-14T08:00:00Z","v":62077,"vw":39.215488},{"c":38.37,"h":38.89,"l":38.02,"n":382,"o":38.49,"t":"2026-10-14T08:05:00Z","v":18317,"vw":38.529113},{"c":38.4194,"h":38.566,"l":38.23,"n":115,"o":38.23,"t":"2026-10-14T08:10:00Z","v":4911,"vw":38.393735},{"c":38.63,"h":38.77,"l":38.55,"n":72,"o":38.55,"t":"2026-10-14T08:15:00Z","v":4502,"vw":38.671707},{"c":39.3,"h":39.38,"l":38.54,"n":98,"o":38.56,"t":"2026-10-14T08:20:00Z","v":10975,"vw":38.850726},{"c":38.9423,"h":39.45,"l":38.81,"n":200,"o":39.29,"t":"2026-10-14T08:25:00Z","v":7856,"vw":39.277771},{"c":39,"h":39.13,"l":39,"n":70,"o":39.1247,"t":"2026-10-14T08:30:00Z","v":4782,"vw":39.105663},{"c":39.15,"h":39.6451,"l":39.1,"n":182,"o":39.134,"t":"2026-10-14T08:35:00Z","v":8871,"vw":39.266949},{"c":38.795,"h":39.25,"l":38.78,"n":169,"o":39.25,"t":"2026-10-14T08:40:00Z","v":9832,"vw":39.054841},{"c":38.9999,"h":39,"l":38.7,"n":74,"o":38.7,"t":"2026-10-14T08:45:00Z","v":5162,"vw":38.896802},{"c":39.34,"h":39.34,"l":38.9,"n":124,"o":39.1,"t":"2026-10-14T08:50:00Z","v":8783,"vw":39.200118},{"c":39.5,"h":39.5,"l":39.0077,"n":77,"o":39.34,"t":"2026-10-14T08:55:00Z","v":4261,"vw":39.297669},{"c":39.4,"h":39.5,"l":39.26,"n":94,"o":39.3,"t":"2026-10-14T09:00:00Z","v":5334,"vw":39.356578},{"c":39.6,"h":39.71,"l":39.39,"n":132,"o":39.5,"t":"2026-10-14T09:05:00Z","v":9008,"vw":39.500507},{"c":39.8,"h":39.85,"l":39.5179,"n":165,"o":39.75,"t":"2026-10-14T09:10:00Z","v":10412,"vw":39.806234},{"c":40.5,"h":40.5,"l":39.75,"n":691,"o":39.7996,"t":"2026-10-14T09:15:00Z","v":70310,"vw":39.921641},{"c":39.71,"h":40.75,"l":39.7,"n":271,"o":40.75,"t":"2026-10-14T09:20:00Z","v":21082,"vw":40.345949},{"c":39.49,"h":39.93,"l":39.28,"n":138,"o":39.6,"t":"2026-10-14T09:25:00Z","v":6463,"vw":39.480718},{"c":39.94,"h":40,"l":39.4,"n":101,"o":39.65,"t":"2026-10-14T09:30:00Z","v":6994,"vw":39.736971},{"c":40.08,"h":40.1,"l":39.5203,"n":94,"o":39.58,"t":"2026-10-14T09:35:00Z","v":5316,"vw":39.949094},{"c":40.62,"h":40.9,"l":40.08,"n":300,"o":40.08,"t":"2026-10-14T09:40:00Z","v":24847,"vw":40.498324},{"c":40.8,"h":40.8919,"l":40.75,"n":93,"o":40.8,"t":"2026-10-14T09:45:00Z","v":3647,"vw":40.805282},{"c":41.24,"h":41.5,"l":40.89,"n":372,"o":40.89,"t":"2026-10-14T09:50:00Z","v":15680,"vw":41.239638},{"c":42.49,"h":42.6,"l":41.3819,"n":913,"o":41.3819,"t":"2026-10-14T09:55:00Z","v":44052,"vw":42.060114},{"c":41.6,"h":43.54,"l":41.58,"n":1082,"o":42.222,"t":"2026-10-14T10:00:00Z","v":40742,"vw":42.190854},{"c":41.6,"h":42.65,"l":41.25,"n":818,"o":41.66,"t":"2026-10-14T10:05:00Z","v":58602,"vw":41.774785},{"c":41.0303,"h":41.62,"l":41.0281,"n":198,"o":41.54,"t":"2026-10-14T10:10:00Z","v":9729,"vw":41.365469},{"c":41.5,"h":41.6,"l":41.18,"n":155,"o":41.18,"t":"2026-10-14T10:15:00Z","v":9908,"vw":41.452027},{"c":41.29,"h":41.55,"l":41.25,"n":141,"o":41.55,"t":"2026-10-14T10:20:00Z","v":4876,"vw":41.392498},{"c":41.28,"h":41.45,"l":41.1,"n":133,"o":41.44,"t":"2026-10-14T10:25:00Z","v":5157,"vw":41.252677},{"c":41.725,"h":41.85,"l":41.27,"n":168,"o":41.27,"t":"2026-10-14T10:30:00Z","v":7691,"vw":41.5335},{"c":41.35,"h":42.125,"l":41.35,"n":286,"o":41.85,"t":"2026-10-14T10:35:00Z","v":27617,"vw":41.622934},{"c":41.25,"h":41.35,"l":41.25,"n":366,"o":41.28,"t":"2026-10-14T10:40:00Z","v":23562,"vw":41.272758},{"c":41.12,"h":41.51,"l":41,"n":217,"o":41.28,"t":"2026-10-14T10:45:00Z","v":9152,"vw":41.250173},{"c":41.05,"h":41.5,"l":40.5,"n":292,"o":41.13,"t":"2026-10-14T10:50:00Z","v":16863,"vw":40.986123},{"c":41.3,"h":41.8,"l":40.65,"n":323,"o":41.05,"t":"2026-10-14T10:55:00Z","v":21621,"vw":41.101529},{"c":40.9859,"h":41.7,"l":40.71,"n":568,"o":41.2,"t":"2026-10-14T11:00:00Z","v":92701,"vw":41.07679},{"c":40.76,"h":41.5676,"l":40.68,"n":745,"o":41,"t":"2026-10-14T11:05:00Z","v":119805,"vw":41.063276},{"c":40.85,"h":41,"l":40.78,"n":226,"o":40.781,"t":"2026-10-14T11:10:00Z","v":27416,"vw":40.906437},{"c":40.03,"h":41,"l":39.69,"n":450,"o":40.8732,"t":"2026-10-14T11:15:00Z","v":40181,"vw":40.48885},{"c":39.1611,"h":40,"l":37.9,"n":1501,"o":39.8394,"t":"2026-10-14T11:20:00Z","v":123347,"vw":38.929746},{"c":39.06,"h":39.6511,"l":38.62,"n":622,"o":39.0394,"t":"2026-10-14T11:25:00Z","v":25127,"vw":39.061057},{"c":39.6,"h":39.75,"l":39,"n":654,"o":39.2028,"t":"2026-10-14T11:30:00Z","v":60923,"vw":39.554324},{"c":38.95,"h":39.74,"l":38.9,"n":669,"o":39.74,"t":"2026-10-14T11:35:00Z","v":75052,"vw":39.213874},{"c":38.1,"h":38.9999,"l":37.8,"n":833,"o":38.95,"t":"2026-10-14T11:40:00Z","v":143852,"vw":38.471317},{"c":37.5,"h":38.31,"l":37,"n":1448,"o":38.2,"t":"2026-10-14T11:45:00Z","v":159185,"vw":37.587992},{"c":37.8423,"h":38.2,"l":37.35,"n":963,"o":37.42,"t":"2026-10-14T11:50:00Z","v":151017,"vw":37.74392},{"c":37.5186,"h":38.4101,"l":37.5,"n":622,"o":38,"t":"2026-10-14T11:55:00Z","v":86578,"vw":37.933901},{"c":37.88,"h":38.1,"l":37.51,"n":594,"o":37.55,"t":"2026-10-14T12:00:00Z","v":74360,"vw":37.914622},{"c":37.8106,"h":37.89,"l":37.5,"n":263,"o":37.76,"t":"2026-10-14T12:05:00Z","v":35263,"vw":37.595698},{"c":37.73,"h":37.95,"l":37.6,"n":477,"o":37.8346,"t":"2026-10-14T12:10:00Z","v":30109,"vw":37.771151},{"c":37.51,"h":37.94,"l":37.48,"n":1073,"o":37.75,"t":"2026-10-14T12:15:00Z","v":100885,"vw":37.561448},{"c":37.8,"h":37.9,"l":37.35,"n":1073,"o":37.52,"t":"2026-10-14T12:20:00Z","v":139877,"vw":37.517022},{"c":37.9225,"h":38,"l":37.56,"n":446,"o":37.75,"t":"2026-10-14T12:25:00Z","v":39884,"vw":37.865016},{"c":36.07,"h":37.81,"l":36.02,"n":998,"o":37.8,"t":"2026-10-14T12:30:00Z","v":121201,"vw":37.029448},{"c":36.35,"h":36.98,"l":36.02,"n":1310,"o":36.2,"t":"2026-10-14T12:35:00Z","v":152354,"vw":36.349243},{"c":36.5,"h":36.7028,"l":36.3,"n":503,"o":36.48,"t":"2026-10-14T12:40:00Z","v":48308,"vw":36.535892},{"c":36.84,"h":37,"l":36.5,"n":654,"o":36.5,"t":"2026-10-14T12:45:00Z","v":68381,"vw":36.704292},{"c":37.3,"h":37.45,"l":36.5,"n":1132,"o":36.82,"t":"2026-10-14T12:50:00Z","v":102396,"vw":36.82256},{"c":36.56,"h":37.35,"l":36.5,"n":836,"o":37.3,"t":"2026-10-14T12:55:00Z","v":62141,"vw":36.821162},{"c":35.6,"h":36.8,"l":35.6,"n":758,"o":36.605,"t":"2026-10-14T13:00:00Z","v":76131,"vw":36.411021},{"c":36,"h":36.315,"l":35.3,"n":1305,"o":35.6,"t":"2026-10-14T13:05:00Z","v":125098,"vw":35.697253},{"c":35.11,"h":36.2,"l":35,"n":884,"o":35.99,"t":"2026-10-14T13:10:00Z","v":96960,"vw":35.546606},{"c":35.76,"h":35.97,"l":34.92,"n":2175,"o":35.14,"t":"2026-10-14T13:15:00Z","v":232995,"vw":35.130701},{"c":36.4,"h":36.8,"l":35.71,"n":765,"o":35.9,"t":"2026-10-14T13:20:00Z","v":82262,"vw":36.194412},{"c":35.66,"h":37.52,"l":35.42,"n":1837,"o":36.4,"t":"2026-10-14T13:25:00Z","v":163444,"vw":36.544533},{"c":37,"h":37.7495,"l":34.98,"n":6988,"o":35.63,"t":"2026-10-14T13:30:00Z","v":1036966,"vw":36.393669},{"c":37.45,"h":38.64,"l":36.865,"n":7617,"o":36.98,"t":"2026-10-14T13:35:00Z","v":992724,"vw":37.889588},{"c":36.05,"h":37.58,"l":36.0001,"n":3920,"o":37.47,"t":"2026-10-14T13:40:00Z","v":470904,"vw":36.908765},{"c":34.865,"h":36.1479,"l":34.6,"n":6090,"o":36.095,"t":"2026-10-14T13:45:00Z","v":766225,"vw":35.116996},{"c":34.7367,"h":35.8599,"l":34.2,"n":4914,"o":34.94,"t":"2026-10-14T13:50:00Z","v":730882,"vw":35.093085},{"c":35.065,"h":35.35,"l":34.5,"n":2755,"o":34.87,"t":"2026-10-14T13:55:00Z","v":330714,"vw":35.025644},{"c":34.875,"h":35.75,"l":34.52,"n":2819,"o":35.2599,"t":"2026-10-14T14:00:00Z","v":383410,"vw":35.272179},{"c":34.74,"h":35.055,"l":33.58,"n":6148,"o":34.88,"t":"2026-10-14T14:05:00Z","v":702594,"vw":34.263146},{"c":34.6058,"h":35.23,"l":34.0501,"n":2403,"o":34.74,"t":"2026-10-14T14:10:00Z","v":285047,"vw":34.731995},{"c":34.2,"h":35.0866,"l":34.1,"n":1950,"o":34.62,"t":"2026-10-14T14:15:00Z","v":242989,"vw":34.707982},{"c":34.36,"h":34.4893,"l":33.91,"n":2658,"o":34.24,"t":"2026-10-14T14:20:00Z","v":353075,"vw":34.204084},{"c":34.3752,"h":34.57,"l":33.97,"n":2257,"o":34.37,"t":"2026-10-14T14:25:00Z","v":433941,"vw":34.245874},{"c":34.335,"h":34.79,"l":34.2509,"n":2174,"o":34.35,"t":"2026-10-14T14:30:00Z","v":230407,"vw":34.477934},{"c":34.405,"h":34.635,"l":34.2,"n":2539,"o":34.29,"t":"2026-10-14T14:35:00Z","v":305369,"vw":34.415829},{"c":34.63,"h":34.88,"l":34.38,"n":1314,"o":34.405,"t":"2026-10-14T14:40:00Z","v":190565,"vw":34.666916},{"c":34.335,"h":34.83,"l":34.28,"n":1690,"o":34.69,"t":"2026-10-14T14:45:00Z","v":242668,"vw":34.61061},{"c":33.4,"h":34.4,"l":33.36,"n":2477,"o":34.4,"t":"2026-10-14T14:50:00Z","v":400397,"vw":33.690894},{"c":33.58,"h":33.62,"l":33.12,"n":3496,"o":33.36,"t":"2026-10-14T14:55:00Z","v":467041,"vw":33.332056},{"c":33.886,"h":34.33,"l":33.365,"n":2726,"o":33.62,"t":"2026-10-14T15:00:00Z","v":309461,"vw":33.855458},{"c":33.92,"h":34.25,"l":33.795,"n":1348,"o":33.87,"t":"2026-10-14T15:05:00Z","v":161163,"vw":34.013889},{"c":33.935,"h":34.2,"l":33.81,"n":1223,"o":33.92,"t":"2026-10-14T15:10:00Z","v":116945,"vw":33.977356},{"c":33.805,"h":33.97,"l":33.52,"n":1745,"o":33.9499,"t":"2026-10-14T15:15:00Z","v":175918,"vw":33.752672},{"c":33.675,"h":33.9,"l":33.55,"n":1221,"o":33.805,"t":"2026-10-14T15:20:00Z","v":161050,"vw":33.690075},{"c":33.79,"h":33.94,"l":33.55,"n":1651,"o":33.66,"t":"2026-10-14T15:25:00Z","v":192477,"vw":33.703105},{"c":33.77,"h":34,"l":33.57,"n":1454,"o":33.825,"t":"2026-10-14T15:30:00Z","v":196795,"vw":33.813621},{"c":34.135,"h":34.26,"l":33.64,"n":1552,"o":33.755,"t":"2026-10-14T15:35:00Z","v":184518,"vw":33.946541},{"c":33.895,"h":34.26,"l":33.85,"n":1340,"o":34.075,"t":"2026-10-14T15:40:00Z","v":134591,"vw":34.055472},{"c":33.795,"h":33.9,"l":33.52,"n":1349,"o":33.895,"t":"2026-10-14T15:45:00Z","v":150314,"vw":33.726386},{"c":33.805,"h":33.9799,"l":33.745,"n":658,"o":33.75,"t":"2026-10-14T15:50:00Z","v":56588,"vw":33.868239},{"c":33.57,"h":33.8399,"l":33.3273,"n":1292,"o":33.79,"t":"2026-10-14T15:55:00Z","v":186090,"vw":33.558888},{"c":33.425,"h":33.6,"l":33.4,"n":1451,"o":33.51,"t":"2026-10-14T16:00:00Z","v":150787,"vw":33.461157},{"c":33.64,"h":33.69,"l":33.39,"n":1025,"o":33.4,"t":"2026-10-14T16:05:00Z","v":85425,"vw":33.538669},{"c":33.485,"h":33.66,"l":33.4201,"n":838,"o":33.639,"t":"2026-10-14T16:10:00Z","v":72997,"vw":33.552987},{"c":33.905,"h":34.01,"l":33.49,"n":1318,"o":33.53,"t":"2026-10-14T16:15:00Z","v":158513,"vw":33.802877},{"c":34.29,"h":34.3767,"l":33.905,"n":1455,"o":33.905,"t":"2026-10-14T16:20:00Z","v":217028,"vw":34.181802},{"c":34.1097,"h":34.38,"l":33.91,"n":1193,"o":34.32,"t":"2026-10-14T16:25:00Z","v":113037,"vw":34.128568},{"c":34.555,"h":34.91,"l":34.085,"n":1757,"o":34.13,"t":"2026-10-14T16:30:00Z","v":213839,"vw":34.493246},{"c":33.91,"h":34.56,"l":33.91,"n":1219,"o":34.521,"t":"2026-10-14T16:35:00Z","v":116167,"vw":34.231326},{"c":33.685,"h":34.01,"l":33.43,"n":1338,"o":33.88,"t":"2026-10-14T16:40:00Z","v":156435,"vw":33.708526},{"c":33.52,"h":33.71,"l":33.3,"n":1272,"o":33.68,"t":"2026-10-14T16:45:00Z","v":215698,"vw":33.486627},{"c":33.555,"h":33.64,"l":33.45,"n":657,"o":33.52,"t":"2026-10-14T16:50:00Z","v":58853,"vw":33.555889},{"c":34.05,"h":34.05,"l":33.545,"n":1053,"o":33.57,"t":"2026-10-14T16:55:00Z","v":92678,"vw":33.819657},{"c":33.83,"h":34.07,"l":33.81,"n":715,"o":34.07,"t":"2026-10-14T17:00:00Z","v":63672,"vw":33.924022},{"c":33.84,"h":33.93,"l":33.66,"n":894,"o":33.85,"t":"2026-10-14T17:05:00Z","v":72761,"vw":33.818174},{"c":33.715,"h":33.922,"l":33.64,"n":771,"o":33.84,"t":"2026-10-14T17:10:00Z","v":63996,"vw":33.79268},{"c":34.075,"h":34.1,"l":33.71,"n":1485,"o":33.71,"t":"2026-10-14T17:15:00Z","v":156834,"vw":33.948878},{"c":34.0008,"h":34.13,"l":33.902,"n":912,"o":34.075,"t":"2026-10-14T17:20:00Z","v":94365,"vw":34.004283},{"c":33.92,"h":34.025,"l":33.76,"n":768,"o":34,"t":"2026-10-14T17:25:00Z","v":57734,"vw":33.907314},{"c":34.005,"h":34.14,"l":33.902,"n":857,"o":33.92,"t":"2026-10-14T17:30:00Z","v":70878,"vw":34.044013},{"c":33.944,"h":34.035,"l":33.81,"n":664,"o":33.96,"t":"2026-10-14T17:35:00Z","v":44079,"vw":33.942679},{"c":33.92,"h":34.1,"l":33.8136,"n":951,"o":33.935,"t":"2026-10-14T17:40:00Z","v":64666,"vw":34.004601},{"c":33.71,"h":33.96,"l":33.65,"n":983,"o":33.92,"t":"2026-10-14T17:45:00Z","v":76892,"vw":33.78117},{"c":33.83,"h":33.84,"l":33.463,"n":845,"o":33.72,"t":"2026-10-14T17:50:00Z","v":91714,"vw":33.614805},{"c":33.81,"h":33.885,"l":33.68,"n":738,"o":33.85,"t":"2026-10-14T17:55:00Z","v":84471,"vw":33.77161},{"c":33.745,"h":33.8276,"l":33.68,"n":413,"o":33.795,"t":"2026-10-14T18:00:00Z","v":29036,"vw":33.745737},{"c":33.69,"h":33.78,"l":33.62,"n":759,"o":33.7799,"t":"2026-10-14T18:05:00Z","v":87167,"vw":33.679604},{"c":33.57,"h":33.75,"l":33.53,"n":660,"o":33.72,"t":"2026-10-14T18:10:00Z","v":104853,"vw":33.628562},{"c":33.515,"h":33.58,"l":33.42,"n":783,"o":33.55,"t":"2026-10-14T18:15:00Z","v":80097,"vw":33.505867},{"c":33.67,"h":33.7,"l":33.51,"n":630,"o":33.53,"t":"2026-10-14T18:20:00Z","v":69469,"vw":33.620299},{"c":33.675,"h":33.77,"l":33.65,"n":659,"o":33.6862,"t":"2026-10-14T18:25:00Z","v":55821,"vw":33.701437},{"c":33.64,"h":33.7769,"l":33.58,"n":546,"o":33.675,"t":"2026-10-14T18:30:00Z","v":34491,"vw":33.660522},{"c":33.555,"h":33.65,"l":33.5,"n":483,"o":33.64,"t":"2026-10-14T18:35:00Z","v":53297,"vw":33.598848},{"c":33.6648,"h":33.74,"l":33.5,"n":661,"o":33.56,"t":"2026-10-14T18:40:00Z","v":50223,"vw":33.623446},{"c":33.775,"h":33.78,"l":33.6304,"n":443,"o":33.65,"t":"2026-10-14T18:45:00Z","v":33861,"vw":33.678277},{"c":33.7,"h":33.85,"l":33.7,"n":524,"o":33.76,"t":"2026-10-14T18:50:00Z","v":60263,"vw":33.799306},{"c":33.695,"h":33.81,"l":33.6335,"n":535,"o":33.73,"t":"2026-10-14T18:55:00Z","v":36063,"vw":33.74833},{"c":33.77,"h":33.8594,"l":33.665,"n":730,"o":33.67,"t":"2026-10-14T19:00:00Z","v":55675,"vw":33.77505},{"c":33.93,"h":33.94,"l":33.6307,"n":787,"o":33.765,"t":"2026-10-14T19:05:00Z","v":73519,"vw":33.807693},{"c":33.9213,"h":34.19,"l":33.845,"n":1126,"o":33.92,"t":"2026-10-14T19:10:00Z","v":124673,"vw":34.001381},{"c":34.145,"h":34.24,"l":33.75,"n":1211,"o":33.915,"t":"2026-10-14T19:15:00Z","v":141544,"vw":34.029478},{"c":34.2,"h":34.38,"l":34.04,"n":979,"o":34.14,"t":"2026-10-14T19:20:00Z","v":122067,"vw":34.204929},{"c":34.175,"h":34.27,"l":33.95,"n":1413,"o":34.21,"t":"2026-10-14T19:25:00Z","v":147156,"vw":34.148897},{"c":33.8112,"h":34.35,"l":33.72,"n":1668,"o":34.175,"t":"2026-10-14T19:30:00Z","v":178355,"vw":34.080576},{"c":33.5505,"h":33.81,"l":33.52,"n":1248,"o":33.81,"t":"2026-10-14T19:35:00Z","v":123761,"vw":33.653488},{"c":33.84,"h":33.96,"l":33.53,"n":1372,"o":33.55,"t":"2026-10-14T19:40:00Z","v":177999,"vw":33.751451},{"c":34.01,"h":34.06,"l":33.77,"n":1362,"o":33.83,"t":"2026-10-14T19:45:00Z","v":150431,"vw":33.915513},{"c":33.53,"h":34.22,"l":33.42,"n":2521,"o":34.01,"t":"2026-10-14T19:50:00Z","v":334093,"vw":33.783985},{"c":34,"h":34.04,"l":33.42,"n":8881,"o":33.51,"t":"2026-10-14T19:55:00Z","v":1037847,"vw":33.761626},{"c":33.71,"h":34.32,"l":33.6,"n":146,"o":34,"t":"2026-10-14T20:00:00Z","v":498626,"vw":33.940844},{"c":33.79,"h":34.1,"l":33.79,"n":8,"o":34.1,"t":"2026-10-14T20:05:00Z","v":1022,"vw":33.897374},{"c":33.93,"h":33.93,"l":33.87,"n":12,"o":33.87,"t":"2026-10-14T20:10:00Z","v":679,"vw":33.91644},{"c":33.91,"h":34.69,"l":33.79,"n":14,"o":33.79,"t":"2026-10-14T20:15:00Z","v":12363,"vw":33.938862},{"c":33.8,"h":33.95,"l":33.8,"n":20,"o":33.95,"t":"2026-10-14T20:20:00Z","v":2412,"vw":33.926088},{"c":33.6,"h":33.94,"l":33.32,"n":58,"o":33.8114,"t":"2026-10-14T20:25:00Z","v":200648,"vw":33.908906},{"c":33.8256,"h":33.8256,"l":33.8256,"n":3,"o":33.8256,"t":"2026-10-14T20:30:00Z","v":121,"vw":33.8256},{"c":33.69,"h":33.69,"l":33.69,"n":6,"o":33.69,"t":"2026-10-14T20:35:00Z","v":1258,"vw":33.69},{"c":33.55,"h":33.8,"l":33.5,"n":26,"o":33.8,"t":"2026-10-14T20:40:00Z","v":3658,"vw":33.652708},{"c":33.56,"h":33.6,"l":33.56,"n":6,"o":33.6,"t":"2026-10-14T20:45:00Z","v":1615,"vw":33.591348},{"c":33.5,"h":33.55,"l":33.5,"n":18,"o":33.55,"t":"2026-10-14T20:50:00Z","v":4001,"vw":33.501854},{"c":33.46,"h":33.7,"l":33.46,"n":8,"o":33.7,"t":"2026-10-14T20:55:00Z","v":2300,"vw":33.479736},{"c":33.9,"h":33.9,"l":33.5,"n":45,"o":33.52,"t":"2026-10-14T21:00:00Z","v":2363,"vw":33.70926},{"c":33.84,"h":33.84,"l":33.84,"n":9,"o":33.84,"t":"2026-10-14T21:05:00Z","v":1012,"vw":33.84},{"c":33.5154,"h":33.5154,"l":33.5,"n":12,"o":33.5,"t":"2026-10-14T21:10:00Z","v":644,"vw":33.505622},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-14T21:15:00Z","v":150,"vw":33.65},{"c":33.7999,"h":33.8,"l":33.75,"n":50,"o":33.75,"t":"2026-10-14T21:20:00Z","v":5179,"vw":33.795362},{"c":33.7,"h":33.8,"l":33.65,"n":15,"o":33.8,"t":"2026-10-14T21:25:00Z","v":3919,"vw":33.65641},{"c":33.59,"h":33.62,"l":33.58,"n":43,"o":33.62,"t":"2026-10-14T21:30:00Z","v":128543,"vw":33.594642},{"c":33.7492,"h":33.7492,"l":33.59,"n":47,"o":33.6,"t":"2026-10-14T21:35:00Z","v":2054,"vw":33.624436},{"c":33.59,"h":33.65,"l":33.59,"n":37,"o":33.63,"t":"2026-10-14T21:40:00Z","v":204800,"vw":33.634981},{"c":33.5904,"h":33.6,"l":33.59,"n":14,"o":33.59,"t":"2026-10-14T21:45:00Z","v":2884,"vw":33.591211},{"c":33.65,"h":33.65,"l":33.6,"n":2,"o":33.6,"t":"2026-10-14T21:50:00Z","v":550,"vw":33.640909},{"c":33.65,"h":33.65,"l":33.65,"n":7,"o":33.65,"t":"2026-10-14T21:55:00Z","v":336,"vw":33.65},{"c":33.72,"h":33.72,"l":33.7,"n":12,"o":33.7,"t":"2026-10-14T22:00:00Z","v":2000,"vw":33.706757},{"c":33.7,"h":33.7,"l":33.7,"n":5,"o":33.7,"t":"2026-10-14T22:05:00Z","v":675,"vw":33.7},{"c":33.7113,"h":33.7113,"l":33.6,"n":23,"o":33.6,"t":"2026-10-14T22:10:00Z","v":344,"vw":33.65565},{"c":33.66,"h":33.66,"l":33.59,"n":40,"o":33.59,"t":"2026-10-14T22:15:00Z","v":1043,"vw":33.611407},{"c":33.59,"h":33.59,"l":33.59,"n":8,"o":33.59,"t":"2026-10-14T22:20:00Z","v":4608,"vw":33.59},{"c":33.69,"h":33.69,"l":33.51,"n":23,"o":33.54,"t":"2026-10-14T22:25:00Z","v":816,"vw":33.562222},{"c":33.61,"h":33.62,"l":33.61,"n":5,"o":33.62,"t":"2026-10-14T22:30:00Z","v":514,"vw":33.617953},{"c":33.65,"h":33.65,"l":33.59,"n":15,"o":33.59,"t":"2026-10-14T22:35:00Z","v":1149,"vw":33.602479},{"c":33.59,"h":33.59,"l":33.55,"n":4,"o":33.55,"t":"2026-10-14T22:40:00Z","v":400,"vw":33.571858},{"c":33.5,"h":33.55,"l":33.5,"n":22,"o":33.55,"t":"2026-10-14T22:55:00Z","v":1465,"vw":33.520432},{"c":33.42,"h":33.6,"l":33.42,"n":30,"o":33.6,"t":"2026-10-14T23:00:00Z","v":1003,"vw":33.465},{"c":33.18,"h":33.42,"l":33.1,"n":56,"o":33.42,"t":"2026-10-14T23:05:00Z","v":7320,"vw":33.2024},{"c":32.9399,"h":33.1,"l":32.6422,"n":72,"o":33.1,"t":"2026-10-14T23:10:00Z","v":9669,"vw":33.003649},{"c":32.85,"h":32.97,"l":32.85,"n":14,"o":32.97,"t":"2026-10-14T23:15:00Z","v":2333,"vw":32.868327},{"c":32.8807,"h":32.8807,"l":32.8807,"n":6,"o":32.8807,"t":"2026-10-14T23:20:00Z","v":407,"vw":32.8807},{"c":33.3162,"h":33.3162,"l":33.3162,"n":4,"o":33.3162,"t":"2026-10-14T23:30:00Z","v":127,"vw":33.3162},{"c":32.8689,"h":32.8689,"l":32.8689,"n":1,"o":32.8689,"t":"2026-10-14T23:35:00Z","v":100,"vw":32.8689},{"c":32.9,"h":32.91,"l":32.9,"n":3,"o":32.91,"t":"2026-10-14T23:40:00Z","v":201,"vw":32.905},{"c":32.92,"h":33,"l":32.85,"n":35,"o":32.99,"t":"2026-10-14T23:45:00Z","v":2822,"vw":32.930399},{"c":33,"h":33.1,"l":32.86,"n":10,"o":33.1,"t":"2026-10-14T23:50:00Z","v":2756,"vw":33.002661},{"c":33.0102,"h":33.0102,"l":33,"n":5,"o":33,"t":"2026-10-14T23:55:00Z","v":580,"vw":33.007855},{"c":34.9,"h":34.9,"l":33.49,"n":178,"o":33.66,"t":"2026-10-15T08:00:00Z","v":10047,"vw":33.90143},{"c":33.76,"h":34.47,"l":33.76,"n":8,"o":34.47,"t":"2026-10-15T08:05:00Z","v":396,"vw":34.051121},{"c":34.9035,"h":34.9035,"l":34.47,"n":13,"o":34.47,"t":"2026-10-15T08:10:00Z","v":972,"vw":34.654463},{"c":34.5,"h":34.85,"l":34.49,"n":18,"o":34.49,"t":"2026-10-15T08:15:00Z","v":2462,"vw":34.727306},{"c":34.5,"h":34.5,"l":34.5,"n":7,"o":34.5,"t":"2026-10-15T08:20:00Z","v":199,"vw":34.5},{"c":34.26,"h":34.27,"l":34.26,"n":4,"o":34.27,"t":"2026-10-15T08:25:00Z","v":935,"vw":34.26289},{"c":34.26,"h":34.28,"l":34.12,"n":20,"o":34.12,"t":"2026-10-15T08:35:00Z","v":1741,"vw":34.239216},{"c":34.48,"h":34.51,"l":34.48,"n":8,"o":34.49,"t":"2026-10-15T08:50:00Z","v":1065,"vw":34.484335},{"c":34.16,"h":34.17,"l":34.16,"n":9,"o":34.16,"t":"2026-10-15T09:05:00Z","v":893,"vw":34.161445},{"c":34.55,"h":34.55,"l":34.42,"n":34,"o":34.42,"t":"2026-10-15T09:15:00Z","v":3251,"vw":34.477122},{"c":34.07,"h":34.55,"l":34.07,"n":11,"o":34.55,"t":"2026-10-15T09:25:00Z","v":1441,"vw":34.3852},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-10-15T09:55:00Z","v":165,"vw":34.3},{"c":34.35,"h":34.35,"l":34.35,"n":5,"o":34.35,"t":"2026-10-15T10:00:00Z","v":224,"vw":34.35},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-15T10:25:00Z","v":441,"vw":34.05},{"c":34.26,"h":34.26,"l":34.26,"n":9,"o":34.26,"t":"2026-10-15T10:35:00Z","v":2574,"vw":34.26},{"c":34.1883,"h":34.1883,"l":34.1883,"n":1,"o":34.1883,"t":"2026-10-15T10:40:00Z","v":100,"vw":34.1883},{"c":34.21,"h":34.21,"l":34.2,"n":7,"o":34.2,"t":"2026-10-15T10:45:00Z","v":1219,"vw":34.206564},{"c":33.9997,"h":34.21,"l":33.88,"n":85,"o":34.08,"t":"2026-10-15T11:00:00Z","v":3815,"vw":34.05223},{"c":34.0366,"h":34.0366,"l":34.0366,"n":3,"o":34.0366,"t":"2026-10-15T11:05:00Z","v":152,"vw":34.0366},{"c":33.81,"h":33.81,"l":33.8,"n":5,"o":33.8,"t":"2026-10-15T11:10:00Z","v":293,"vw":33.806124},{"c":33.81,"h":33.81,"l":33.63,"n":13,"o":33.63,"t":"2026-10-15T11:15:00Z","v":1256,"vw":33.674551},{"c":33.85,"h":33.85,"l":33.81,"n":6,"o":33.81,"t":"2026-10-15T11:20:00Z","v":425,"vw":33.833366},{"c":33.7,"h":33.7,"l":33.7,"n":3,"o":33.7,"t":"2026-10-15T11:25:00Z","v":591,"vw":33.7},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-10-15T11:30:00Z","v":3796,"vw":33.7},{"c":33.9,"h":33.9,"l":33.5665,"n":4,"o":33.5665,"t":"2026-10-15T11:40:00Z","v":1451,"vw":33.804714},{"c":33.69,"h":33.77,"l":33.69,"n":6,"o":33.77,"t":"2026-10-15T11:45:00Z","v":630,"vw":33.703333},{"c":33.83,"h":33.83,"l":33.83,"n":2,"o":33.83,"t":"2026-10-15T11:50:00Z","v":209,"vw":33.83},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T11:55:00Z","v":150,"vw":34},{"c":33.5056,"h":33.71,"l":33.42,"n":46,"o":33.71,"t":"2026-10-15T12:00:00Z","v":5352,"vw":33.513155},{"c":33.85,"h":33.85,"l":33.5396,"n":46,"o":33.5396,"t":"2026-10-15T12:05:00Z","v":5295,"vw":33.836443},{"c":33.7873,"h":33.86,"l":33.7796,"n":18,"o":33.82,"t":"2026-10-15T12:10:00Z","v":1973,"vw":33.802911},{"c":33.72,"h":33.84,"l":33.5,"n":18,"o":33.5,"t":"2026-10-15T12:15:00Z","v":18363,"vw":33.510625},{"c":33.7535,"h":33.7535,"l":33.75,"n":19,"o":33.75,"t":"2026-10-15T12:20:00Z","v":1812,"vw":33.750972},{"c":33.84,"h":33.84,"l":33.75,"n":9,"o":33.79,"t":"2026-10-15T12:25:00Z","v":2347,"vw":33.764571},{"c":33.86,"h":33.86,"l":33.6,"n":10,"o":33.6,"t":"2026-10-15T12:30:00Z","v":2594,"vw":33.698333},{"c":33.85,"h":33.85,"l":33.85,"n":2,"o":33.85,"t":"2026-10-15T12:35:00Z","v":140,"vw":33.85},{"c":33.8499,"h":33.86,"l":33.7839,"n":6,"o":33.8352,"t":"2026-10-15T12:40:00Z","v":824,"vw":33.83251},{"c":33.86,"h":33.86,"l":33.86,"n":8,"o":33.86,"t":"2026-10-15T12:45:00Z","v":319,"vw":33.86},{"c":33.95,"h":33.95,"l":33.9,"n":41,"o":33.9,"t":"2026-10-15T12:50:00Z","v":3494,"vw":33.907648},{"c":33.9801,"h":33.9849,"l":33.94,"n":12,"o":33.9849,"t":"2026-10-15T12:55:00Z","v":2811,"vw":33.971496},{"c":34,"h":34,"l":33.94,"n":22,"o":33.984,"t":"2026-10-15T13:00:00Z","v":2963,"vw":33.983712},{"c":33.97,"h":33.97,"l":33.85,"n":9,"o":33.91,"t":"2026-10-15T13:05:00Z","v":1340,"vw":33.885217},{"c":34.1861,"h":34.2616,"l":33.99,"n":28,"o":33.99,"t":"2026-10-15T13:10:00Z","v":5084,"vw":34.021169},{"c":34.1,"h":34.2,"l":34.05,"n":30,"o":34.1667,"t":"2026-10-15T13:15:00Z","v":5828,"vw":34.100964},{"c":34.19,"h":34.19,"l":34.0131,"n":13,"o":34.0131,"t":"2026-10-15T13:20:00Z","v":1540,"vw":34.142413},{"c":35,"h":35.14,"l":34.095,"n":281,"o":34.18,"t":"2026-10-15T13:25:00Z","v":23648,"vw":34.785431},{"c":32.6799,"h":35.2,"l":32.2,"n":2237,"o":34.93,"t":"2026-10-15T13:30:00Z","v":334404,"vw":33.819716},{"c":33.28,"h":33.45,"l":32.25,"n":1535,"o":32.68,"t":"2026-10-15T13:35:00Z","v":164632,"vw":32.854405},{"c":33.74,"h":33.8,"l":33.08,"n":1477,"o":33.23,"t":"2026-10-15T13:40:00Z","v":150086,"vw":33.461515},{"c":34.05,"h":34.5,"l":33.74,"n":915,"o":33.8,"t":"2026-10-15T13:45:00Z","v":106507,"vw":34.111279},{"c":34.045,"h":34.18,"l":33.9,"n":869,"o":34.05,"t":"2026-10-15T13:50:00Z","v":52126,"vw":34.038731},{"c":33.99,"h":34.65,"l":33.6,"n":915,"o":34.035,"t":"2026-10-15T13:55:00Z","v":86687,"vw":34.204188},{"c":33.735,"h":34.0791,"l":33.59,"n":857,"o":33.9901,"t":"2026-10-15T14:00:00Z","v":55808,"vw":33.852451},{"c":33.47,"h":33.93,"l":33.11,"n":951,"o":33.775,"t":"2026-10-15T14:05:00Z","v":78310,"vw":33.480013},{"c":33.505,"h":33.65,"l":33.438,"n":906,"o":33.47,"t":"2026-10-15T14:10:00Z","v":65855,"vw":33.541166},{"c":33.655,"h":33.745,"l":33.26,"n":996,"o":33.505,"t":"2026-10-15T14:15:00Z","v":53385,"vw":33.496385},{"c":33.5501,"h":33.675,"l":33.35,"n":1111,"o":33.6525,"t":"2026-10-15T14:20:00Z","v":66529,"vw":33.54253},{"c":33.375,"h":33.625,"l":33.2,"n":1120,"o":33.6,"t":"2026-10-15T14:25:00Z","v":97359,"vw":33.34704},{"c":33.08,"h":33.38,"l":33.045,"n":970,"o":33.37,"t":"2026-10-15T14:30:00Z","v":62084,"vw":33.142027},{"c":33.67,"h":33.69,"l":33.02,"n":975,"o":33.055,"t":"2026-10-15T14:35:00Z","v":120669,"vw":33.342082},{"c":33.7,"h":33.79,"l":33.57,"n":498,"o":33.68,"t":"2026-10-15T14:40:00Z","v":28508,"vw":33.688383},{"c":33.49,"h":33.7099,"l":33.385,"n":566,"o":33.7,"t":"2026-10-15T14:45:00Z","v":32293,"vw":33.543404},{"c":33.67,"h":33.73,"l":33.45,"n":558,"o":33.49,"t":"2026-10-15T14:50:00Z","v":37447,"vw":33.590735},{"c":34.01,"h":34.06,"l":33.58,"n":853,"o":33.73,"t":"2026-10-15T14:55:00Z","v":117261,"vw":33.703461},{"c":33.97,"h":34.22,"l":33.92,"n":952,"o":33.96,"t":"2026-10-15T15:00:00Z","v":138406,"vw":34.072481},{"c":33.88,"h":34.18,"l":33.85,"n":489,"o":33.955,"t":"2026-10-15T15:05:00Z","v":82919,"vw":33.992858},{"c":34,"h":34.2,"l":33.88,"n":1144,"o":33.91,"t":"2026-10-15T15:10:00Z","v":104012,"vw":34.020287},{"c":34.24,"h":34.3,"l":33.8335,"n":1261,"o":34.02,"t":"2026-10-15T15:15:00Z","v":180842,"vw":34.047049},{"c":34.59,"h":34.6,"l":34.16,"n":933,"o":34.245,"t":"2026-10-15T15:20:00Z","v":98193,"vw":34.400523},{"c":34.52,"h":34.725,"l":34.45,"n":618,"o":34.535,"t":"2026-10-15T15:25:00Z","v":49113,"vw":34.564639},{"c":34.8,"h":34.8293,"l":34.52,"n":557,"o":34.56,"t":"2026-10-15T15:30:00Z","v":41439,"vw":34.654656},{"c":34.9268,"h":34.99,"l":34.75,"n":605,"o":34.83,"t":"2026-10-15T15:35:00Z","v":42253,"vw":34.869022},{"c":35.1827,"h":35.23,"l":34.95,"n":722,"o":34.97,"t":"2026-10-15T15:40:00Z","v":72019,"vw":35.130789},{"c":35.44,"h":35.44,"l":34.861,"n":849,"o":35.17,"t":"2026-10-15T15:45:00Z","v":99587,"vw":35.094704},{"c":35.45,"h":35.73,"l":35.35,"n":1258,"o":35.4042,"t":"2026-10-15T15:50:00Z","v":131757,"vw":35.506051},{"c":35.62,"h":35.71,"l":35.45,"n":858,"o":35.46,"t":"2026-10-15T15:55:00Z","v":110052,"vw":35.586955},{"c":35.33,"h":35.69,"l":35.31,"n":1145,"o":35.61,"t":"2026-10-15T16:00:00Z","v":117410,"vw":35.548992},{"c":35.585,"h":35.69,"l":35.27,"n":1279,"o":35.32,"t":"2026-10-15T16:05:00Z","v":169538,"vw":35.505815},{"c":35.22,"h":35.78,"l":35.1,"n":1051,"o":35.63,"t":"2026-10-15T16:10:00Z","v":154919,"vw":35.578421},{"c":35.55,"h":35.6,"l":35.1,"n":836,"o":35.2306,"t":"2026-10-15T16:15:00Z","v":92001,"vw":35.287246},{"c":35.515,"h":35.68,"l":35.5,"n":474,"o":35.55,"t":"2026-10-15T16:20:00Z","v":41951,"vw":35.5722},{"c":35.1586,"h":35.51,"l":35.14,"n":714,"o":35.49,"t":"2026-10-15T16:25:00Z","v":62060,"vw":35.319455},{"c":35.08,"h":35.22,"l":34.91,"n":725,"o":35.165,"t":"2026-10-15T16:30:00Z","v":93456,"vw":35.050687},{"c":35.395,"h":35.425,"l":35.03,"n":977,"o":35.03,"t":"2026-10-15T16:35:00Z","v":117152,"vw":35.248412},{"c":35.655,"h":35.725,"l":35.4,"n":798,"o":35.415,"t":"2026-10-15T16:40:00Z","v":80906,"vw":35.611394},{"c":35.5,"h":35.8,"l":35.5,"n":740,"o":35.63,"t":"2026-10-15T16:45:00Z","v":80849,"vw":35.709006},{"c":35.24,"h":35.51,"l":35.1602,"n":736,"o":35.5,"t":"2026-10-15T16:50:00Z","v":61809,"vw":35.295166},{"c":35.13,"h":35.23,"l":34.925,"n":264,"o":35.23,"t":"2026-10-15T16:55:00Z","v":21687,"vw":35.077491},{"c":34.77,"h":34.8,"l":34.62,"n":487,"o":34.675,"t":"2026-10-15T18:10:00Z","v":32255,"vw":34.703463},{"c":34.645,"h":34.8,"l":34.5,"n":551,"o":34.76,"t":"2026-10-15T18:15:00Z","v":39289,"vw":34.632959},{"c":34.46,"h":34.72,"l":34.46,"n":476,"o":34.65,"t":"2026-10-15T18:20:00Z","v":40004,"vw":34.596727},{"c":34.31,"h":34.5,"l":34.24,"n":700,"o":34.46,"t":"2026-10-15T18:25:00Z","v":65461,"vw":34.33392},{"c":34.37,"h":34.42,"l":34.26,"n":499,"o":34.315,"t":"2026-10-15T18:30:00Z","v":41144,"vw":34.333643},{"c":34.43,"h":34.455,"l":34.34,"n":436,"o":34.36,"t":"2026-10-15T18:35:00Z","v":37144,"vw":34.402207},{"c":34.505,"h":34.535,"l":34.39,"n":517,"o":34.425,"t":"2026-10-15T18:40:00Z","v":32394,"vw":34.455629},{"c":34.59,"h":34.5908,"l":34.4,"n":482,"o":34.48,"t":"2026-10-15T18:45:00Z","v":26728,"vw":34.528825},{"c":34.665,"h":34.665,"l":34.48,"n":547,"o":34.6,"t":"2026-10-15T18:50:00Z","v":35337,"vw":34.59929},{"c":34.815,"h":35,"l":34.63,"n":665,"o":34.7,"t":"2026-10-15T18:55:00Z","v":49654,"vw":34.820462},{"c":34.98,"h":35,"l":34.8,"n":510,"o":34.825,"t":"2026-10-15T19:00:00Z","v":23255,"vw":34.897887},{"c":34.75,"h":35.02,"l":34.71,"n":640,"o":34.98,"t":"2026-10-15T19:05:00Z","v":45805,"vw":34.868898},{"c":34.64,"h":34.83,"l":34.64,"n":547,"o":34.72,"t":"2026-10-15T19:10:00Z","v":36866,"vw":34.717398},{"c":34.61,"h":34.69,"l":34.565,"n":500,"o":34.68,"t":"2026-10-15T19:15:00Z","v":25616,"vw":34.645211},{"c":34.535,"h":34.63,"l":34.48,"n":609,"o":34.61,"t":"2026-10-15T19:20:00Z","v":36940,"vw":34.563903},{"c":34.44,"h":34.57,"l":34.43,"n":669,"o":34.53,"t":"2026-10-15T19:25:00Z","v":47092,"vw":34.51367},{"c":35.07,"h":35.11,"l":34.44,"n":856,"o":34.44,"t":"2026-10-15T19:30:00Z","v":70602,"vw":34.711142},{"c":35.315,"h":35.61,"l":35.03,"n":1095,"o":35.08,"t":"2026-10-15T19:35:00Z","v":102852,"vw":35.286932},{"c":35.47,"h":35.58,"l":35.325,"n":1555,"o":35.38,"t":"2026-10-15T19:40:00Z","v":160117,"vw":35.465867},{"c":35.415,"h":35.645,"l":35.302,"n":3989,"o":35.475,"t":"2026-10-15T19:45:00Z","v":438803,"vw":35.438026},{"c":35.2,"h":35.37,"l":35.1,"n":2825,"o":35.35,"t":"2026-10-15T19:50:00Z","v":249561,"vw":35.196633},{"c":34.78,"h":35.23,"l":34.6,"n":4293,"o":35.2191,"t":"2026-10-15T19:55:00Z","v":408564,"vw":34.805162},{"c":35,"h":35.39,"l":34.78,"n":56,"o":34.78,"t":"2026-10-15T20:00:00Z","v":449962,"vw":34.781652},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-15T20:05:00Z","v":5000,"vw":35},{"c":35.0542,"h":35.0542,"l":35,"n":18,"o":35.01,"t":"2026-10-15T20:10:00Z","v":5563,"vw":35.002378},{"c":34.79,"h":35,"l":34.79,"n":9,"o":35,"t":"2026-10-15T20:15:00Z","v":5126,"vw":34.995882},{"c":34.85,"h":34.85,"l":34.85,"n":3,"o":34.85,"t":"2026-10-15T20:20:00Z","v":518,"vw":34.85},{"c":35.22,"h":35.22,"l":34.99,"n":9,"o":34.99,"t":"2026-10-15T20:50:00Z","v":1220,"vw":35.165403},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-15T21:00:00Z","v":702,"vw":35},{"c":34.81,"h":34.81,"l":34.81,"n":1,"o":34.81,"t":"2026-10-15T21:05:00Z","v":600,"vw":34.81},{"c":34.88,"h":34.91,"l":34.88,"n":7,"o":34.91,"t":"2026-10-15T21:30:00Z","v":14836,"vw":34.881039},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-15T21:35:00Z","v":213,"vw":34.81},{"c":34.8,"h":34.81,"l":34.8,"n":19,"o":34.81,"t":"2026-10-15T21:40:00Z","v":857,"vw":34.80726},{"c":34.8,"h":34.81,"l":34.8,"n":3,"o":34.81,"t":"2026-10-15T21:55:00Z","v":2206,"vw":34.804541},{"c":34.73,"h":34.73,"l":34.73,"n":5,"o":34.73,"t":"2026-10-15T22:15:00Z","v":155,"vw":34.73},{"c":34.8456,"h":34.8456,"l":34.8456,"n":1,"o":34.8456,"t":"2026-10-15T22:25:00Z","v":100,"vw":34.8456},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-15T22:30:00Z","v":135,"vw":34.8},{"c":34.7092,"h":34.7092,"l":34.7092,"n":1,"o":34.7092,"t":"2026-10-15T22:40:00Z","v":1001,"vw":34.7092},{"c":34.72,"h":34.72,"l":34.72,"n":3,"o":34.72,"t":"2026-10-15T23:00:00Z","v":195,"vw":34.72},{"c":34.7,"h":34.7,"l":34.7,"n":2,"o":34.7,"t":"2026-10-15T23:10:00Z","v":590,"vw":34.7},{"c":34.5965,"h":34.6066,"l":34.5965,"n":2,"o":34.6066,"t":"2026-10-15T23:15:00Z","v":1000,"vw":34.60155},{"c":34.5,"h":34.55,"l":34.5,"n":4,"o":34.55,"t":"2026-10-15T23:45:00Z","v":1220,"vw":34.545833},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-15T23:55:00Z","v":200,"vw":34.77}],"history":[{"c":11.135,"h":11.66,"l":11.02,"n":8166,"o":11.1,"t":"2024-10-14T04:00:00Z","v":573938,"vw":11.241556},{"c":11.38,"h":11.48,"l":11.05,"n":10367,"o":11.1,"t":"2024-10-15T04:00:00Z","v":774477,"vw":11.273925},{"c":11.63,"h":11.837,"l":11.32,"n":9285,"o":11.61,"t":"2024-10-16T04:00:00Z","v":1272999,"vw":11.525831},{"c":11.46,"h":11.805,"l":11.328,"n":8984,"o":11.69,"t":"2024-10-17T04:00:00Z","v":711865,"vw":11.490739},{"c":11.14,"h":11.57,"l":11.12,"n":9986,"o":11.5,"t":"2024-10-18T04:00:00Z","v":837844,"vw":11.329971},{"c":11.09,"h":11.265,"l":10.87,"n":10040,"o":11.22,"t":"2024-10-21T04:00:00Z","v":1006019,"vw":11.031565},{"c":11.2,"h":11.27,"l":11,"n":7337,"o":11.1,"t":"2024-10-22T04:00:00Z","v":605403,"vw":11.128626},{"c":11.08,"h":11.34,"l":10.98,"n":7504,"o":11.2,"t":"2024-10-23T04:00:00Z","v":675812,"vw":11.102549},{"c":11.05,"h":11.18,"l":10.955,"n":6320,"o":11.1,"t":"2024-10-24T04:00:00Z","v":483914,"vw":11.026037},{"c":11.01,"h":11.3299,"l":10.935,"n":6025,"o":11.17,"t":"2024-10-25T04:00:00Z","v":443377,"vw":11.061784},{"c":11.03,"h":11.48,"l":10.95,"n":6609,"o":11.22,"t":"2024-10-28T04:00:00Z","v":646467,"vw":11.197039},{"c":11.04,"h":11.07,"l":10.92,"n":7091,"o":10.99,"t":"2024-10-29T04:00:00Z","v":670596,"vw":10.994423},{"c":11.01,"h":11.075,"l":10.9434,"n":6879,"o":11.01,"t":"2024-10-30T04:00:00Z","v":500460,"vw":11.012626},{"c":10.85,"h":11.01,"l":10.77,"n":9126,"o":11.01,"t":"2024-10-31T04:00:00Z","v":577749,"vw":10.86937},{"c":10.98,"h":11.08,"l":10.81,"n":9770,"o":10.99,"t":"2024-11-01T04:00:00Z","v":646180,"vw":10.933792},{"c":10.46,"h":10.96,"l":10.445,"n":11974,"o":10.95,"t":"2024-11-04T05:00:00Z","v":896577,"vw":10.598174},{"c":10.43,"h":10.5488,"l":10.17,"n":8802,"o":10.44,"t":"2024-11-05T05:00:00Z","v":857882,"vw":10.318225},{"c":10.64,"h":10.77,"l":10.31,"n":9823,"o":10.77,"t":"2024-11-06T05:00:00Z","v":877467,"vw":10.554732},{"c":10.83,"h":10.98,"l":10.61,"n":9416,"o":10.66,"t":"2024-11-07T05:00:00Z","v":683307,"vw":10.797629},{"c":11.03,"h":11.06,"l":10.625,"n":9144,"o":10.84,"t":"2024-11-08T05:00:00Z","v":626272,"vw":10.909385},{"c":10.73,"h":11.105,"l":10.681,"n":9152,"o":11.09,"t":"2024-11-11T05:00:00Z","v":771363,"vw":10.863884},{"c":10.63,"h":10.817,"l":10.51,"n":11802,"o":10.65,"t":"2024-11-12T05:00:00Z","v":896084,"vw":10.642161},{"c":10.27,"h":10.95,"l":10.2,"n":12022,"o":10.7,"t":"2024-11-13T05:00:00Z","v":1002393,"vw":10.401696},{"c":10.025,"h":10.675,"l":9.994,"n":13981,"o":10.31,"t":"2024-11-14T05:00:00Z","v":1208429,"vw":10.212696},{"c":9.84,"h":10.15,"l":9.78,"n":11896,"o":10.115,"t":"2024-11-15T05:00:00Z","v":961783,"vw":9.924997},{"c":9.82,"h":9.98,"l":9.73,"n":9465,"o":9.85,"t":"2024-11-18T05:00:00Z","v":592540,"vw":9.820274},{"c":10.16,"h":10.16,"l":9.71,"n":8382,"o":9.82,"t":"2024-11-19T05:00:00Z","v":681112,"vw":9.982973},{"c":10.12,"h":10.31,"l":9.96,"n":9756,"o":10.15,"t":"2024-11-20T05:00:00Z","v":759855,"vw":10.118514},{"c":10.15,"h":10.35,"l":9.93,"n":7893,"o":10.12,"t":"2024-11-21T05:00:00Z","v":567314,"vw":10.152222},{"c":10.65,"h":10.73,"l":10.02,"n":14412,"o":10.15,"t":"2024-11-22T05:00:00Z","v":1049431,"vw":10.506459},{"c":11.25,"h":11.3,"l":10.7,"n":14899,"o":10.74,"t":"2024-11-25T05:00:00Z","v":1345948,"vw":11.137527},{"c":11.42,"h":11.63,"l":11.16,"n":15620,"o":11.3,"t":"2024-11-26T05:00:00Z","v":870052,"vw":11.370549},{"c":11.615,"h":11.65,"l":11.33,"n":10241,"o":11.44,"t":"2024-11-27T05:00:00Z","v":485661,"vw":11.557877},{"c":11.55,"h":11.73,"l":11.37,"n":5769,"o":11.63,"t":"2024-11-29T05:00:00Z","v":403640,"vw":11.528227},{"c":11.23,"h":11.51,"l":11.21,"n":11510,"o":11.51,"t":"2024-12-02T05:00:00Z","v":638686,"vw":11.31624},{"c":11.26,"h":11.38,"l":11.07,"n":9349,"o":11.17,"t":"2024-12-03T05:00:00Z","v":1424346,"vw":11.252533},{"c":11.09,"h":11.45,"l":11.02,"n":12895,"o":11.21,"t":"2024-12-04T05:00:00Z","v":1148540,"vw":11.15758},{"c":11.48,"h":11.79,"l":11.0303,"n":20316,"o":11.14,"t":"2024-12-05T05:00:00Z","v":1462196,"vw":11.406493},{"c":11.01,"h":11.49,"l":10.75,"n":13040,"o":11.42,"t":"2024-12-06T05:00:00Z","v":1017120,"vw":10.985956},{"c":11,"h":11.11,"l":10.73,"n":11360,"o":11.08,"t":"2024-12-09T05:00:00Z","v":709022,"vw":10.91091},{"c":10.75,"h":11.0543,"l":10.52,"n":10115,"o":11,"t":"2024-12-10T05:00:00Z","v":996133,"vw":10.678885},{"c":10.94,"h":11.11,"l":10.56,"n":9546,"o":10.75,"t":"2024-12-11T05:00:00Z","v":718836,"vw":10.871138},{"c":11.01,"h":11.32,"l":10.805,"n":9465,"o":11,"t":"2024-12-12T05:00:00Z","v":791928,"vw":11.014612},{"c":10.92,"h":11.13,"l":10.765,"n":9130,"o":11.05,"t":"2024-12-13T05:00:00Z","v":472472,"vw":10.92084},{"c":11.03,"h":11.26,"l":10.815,"n":12464,"o":10.86,"t":"2024-12-16T05:00:00Z","v":558629,"vw":11.05074},{"c":11.31,"h":11.35,"l":10.89,"n":7482,"o":10.96,"t":"2024-12-17T05:00:00Z","v":393412,"vw":11.20166},{"c":10.69,"h":11.44,"l":10.47,"n":10496,"o":11.33,"t":"2024-12-18T05:00:00Z","v":739941,"vw":10.74143},{"c":10.59,"h":10.89,"l":10.37,"n":9624,"o":10.81,"t":"2024-12-19T05:00:00Z","v":687434,"vw":10.560058},{"c":11.1,"h":11.22,"l":10.51,"n":11347,"o":10.59,"t":"2024-12-20T05:00:00Z","v":2699037,"vw":11.05877},{"c":11.44,"h":11.47,"l":10.96,"n":9449,"o":11.13,"t":"2024-12-23T05:00:00Z","v":654413,"vw":11.329435},{"c":11.53,"h":11.66,"l":11.31,"n":5777,"o":11.48,"t":"2024-12-24T05:00:00Z","v":341019,"vw":11.508748},{"c":11.8,"h":11.91,"l":11.335,"n":8987,"o":11.55,"t":"2024-12-26T05:00:00Z","v":481790,"vw":11.693917},{"c":11.57,"h":11.87,"l":11.46,"n":7965,"o":11.73,"t":"2024-12-27T05:00:00Z","v":509553,"vw":11.598401},{"c":11.51,"h":11.7,"l":11.385,"n":6021,"o":11.43,"t":"2024-12-30T05:00:00Z","v":355706,"vw":11.53938},{"c":11.76,"h":11.765,"l":11.55,"n":5768,"o":11.6,"t":"2024-12-31T05:00:00Z","v":423458,"vw":11.67698},{"c":12.1,"h":12.22,"l":11.75,"n":10589,"o":11.81,"t":"2025-01-02T05:00:00Z","v":907416,"vw":11.999764},{"c":12.29,"h":12.51,"l":11.9717,"n":9114,"o":12.08,"t":"2025-01-03T05:00:00Z","v":645717,"vw":12.349164},{"c":12.18,"h":12.38,"l":12.08,"n":9560,"o":12.37,"t":"2025-01-06T05:00:00Z","v":877284,"vw":12.195231},{"c":12.4,"h":12.57,"l":12.1,"n":10179,"o":12.24,"t":"2025-01-07T05:00:00Z","v":845799,"vw":12.382648},{"c":12.46,"h":12.58,"l":12.25,"n":8177,"o":12.4,"t":"2025-01-08T05:00:00Z","v":607383,"vw":12.464572},{"c":12.19,"h":12.53,"l":12.15,"n":9663,"o":12.45,"t":"2025-01-10T05:00:00Z","v":594022,"vw":12.316285},{"c":11.76,"h":12.1,"l":11.5,"n":11926,"o":11.99,"t":"2025-01-13T05:00:00Z","v":799883,"vw":11.755351},{"c":11.36,"h":11.88,"l":11.34,"n":8452,"o":11.77,"t":"2025-01-14T05:00:00Z","v":552977,"vw":11.522757},{"c":12.14,"h":12.31,"l":11.45,"n":13520,"o":11.53,"t":"2025-01-15T05:00:00Z","v":1231772,"vw":11.940093},{"c":12.51,"h":12.66,"l":12,"n":13164,"o":12.26,"t":"2025-01-16T05:00:00Z","v":852166,"vw":12.416096},{"c":12.89,"h":12.93,"l":12.31,"n":11762,"o":12.58,"t":"2025-01-17T05:00:00Z","v":1074857,"vw":12.671243},{"c":13.62,"h":13.78,"l":12.93,"n":16054,"o":13,"t":"2025-01-21T05:00:00Z","v":1493598,"vw":13.489141},{"c":13.95,"h":14,"l":13.58,"n":15028,"o":13.61,"t":"2025-01-22T05:00:00Z","v":1793948,"vw":13.815754},{"c":14.4,"h":14.44,"l":13.695,"n":10496,"o":13.89,"t":"2025-01-23T05:00:00Z","v":1260890,"vw":14.158599},{"c":14.36,"h":14.8,"l":14.16,"n":10303,"o":14.33,"t":"2025-01-24T05:00:00Z","v":818720,"vw":14.371764},{"c":14.01,"h":14.35,"l":13.87,"n":15208,"o":14.33,"t":"2025-01-27T05:00:00Z","v":1197021,"vw":14.026658},{"c":14.2,"h":14.31,"l":13.7,"n":10311,"o":14.01,"t":"2025-01-28T05:00:00Z","v":771844,"vw":14.129352},{"c":14.26,"h":14.36,"l":14.07,"n":7774,"o":14.2,"t":"2025-01-29T05:00:00Z","v":410124,"vw":14.240503},{"c":14.41,"h":14.455,"l":14.05,"n":10022,"o":14.36,"t":"2025-01-30T05:00:00Z","v":546392,"vw":14.319541},{"c":14.23,"h":14.72,"l":14.08,"n":10529,"o":14.45,"t":"2025-01-31T05:00:00Z","v":861271,"vw":14.329807},{"c":14.33,"h":14.3852,"l":13.89,"n":11507,"o":14,"t":"2025-02-03T05:00:00Z","v":1053998,"vw":14.147564},{"c":15.15,"h":15.29,"l":14.33,"n":9892,"o":14.42,"t":"2025-02-04T05:00:00Z","v":661568,"vw":14.930997},{"c":15.74,"h":15.75,"l":15.025,"n":11502,"o":15.24,"t":"2025-02-05T05:00:00Z","v":1426907,"vw":15.597105},{"c":15.96,"h":16.18,"l":15.52,"n":9759,"o":15.81,"t":"2025-02-06T05:00:00Z","v":884238,"vw":15.835509},{"c":15.75,"h":16.02,"l":15.38,"n":10948,"o":16.01,"t":"2025-02-07T05:00:00Z","v":789055,"vw":15.699956},{"c":16.22,"h":16.35,"l":15.76,"n":9298,"o":15.93,"t":"2025-02-10T05:00:00Z","v":782513,"vw":16.232745},{"c":16.26,"h":16.27,"l":15.69,"n":11221,"o":16.08,"t":"2025-02-11T05:00:00Z","v":753382,"vw":16.025882},{"c":16.255,"h":16.33,"l":15.97,"n":12273,"o":15.97,"t":"2025-02-12T05:00:00Z","v":752249,"vw":16.212196},{"c":16.14,"h":16.38,"l":15.98,"n":8365,"o":16.38,"t":"2025-02-13T05:00:00Z","v":410271,"vw":16.145159},{"c":16.2,"h":16.27,"l":15.93,"n":8595,"o":16.27,"t":"2025-02-14T05:00:00Z","v":414880,"vw":16.129128},{"c":16.45,"h":16.59,"l":16.21,"n":8995,"o":16.37,"t":"2025-02-18T05:00:00Z","v":696972,"vw":16.431517},{"c":16.52,"h":16.78,"l":16.1,"n":10280,"o":16.1,"t":"2025-02-19T05:00:00Z","v":676075,"vw":16.548269},{"c":16.5,"h":16.81,"l":16.37,"n":10393,"o":16.47,"t":"2025-02-20T05:00:00Z","v":421834,"vw":16.563695},{"c":16.115,"h":16.7384,"l":16.1,"n":10305,"o":16.72,"t":"2025-02-21T05:00:00Z","v":575073,"vw":16.34916},{"c":15.89,"h":16.19,"l":15.6485,"n":12192,"o":16.07,"t":"2025-02-24T05:00:00Z","v":701325,"vw":15.932375},{"c":15.45,"h":15.97,"l":15.38,"n":10846,"o":15.95,"t":"2025-02-25T05:00:00Z","v":647051,"vw":15.547596},{"c":15.48,"h":15.6585,"l":15.29,"n":12476,"o":15.655,"t":"2025-02-26T05:00:00Z","v":835185,"vw":15.426335},{"c":15.36,"h":15.94,"l":14.45,"n":21716,"o":15.68,"t":"2025-02-27T05:00:00Z","v":1870740,"vw":15.476806},{"c":15.49,"h":15.53,"l":15.17,"n":12520,"o":15.4,"t":"2025-02-28T05:00:00Z","v":1075706,"vw":15.365287},{"c":14.87,"h":15.65,"l":14.68,"n":18996,"o":15.45,"t":"2025-03-03T05:00:00Z","v":1214818,"vw":15.018003},{"c":15.195,"h":15.43,"l":14.63,"n":16701,"o":14.63,"t":"2025-03-04T05:00:00Z","v":1419771,"vw":15.099549},{"c":15.53,"h":15.57,"l":15.08,"n":12931,"o":15.2,"t":"2025-03-05T05:00:00Z","v":705711,"vw":15.409607},{"c":14.86,"h":15.48,"l":14.81,"n":10908,"o":15.24,"t":"2025-03-06T05:00:00Z","v":680434,"vw":15.01049},{"c":14.82,"h":15.02,"l":14.34,"n":13902,"o":15.01,"t":"2025-03-07T05:00:00Z","v":866724,"vw":14.757501},{"c":13.83,"h":14.61,"l":13.58,"n":20297,"o":14.61,"t":"2025-03-10T04:00:00Z","v":1824439,"vw":13.906258},{"c":13.9,"h":14.17,"l":13.5,"n":19151,"o":13.81,"t":"2025-03-11T04:00:00Z","v":1101545,"vw":13.837704},{"c":14.5,"h":14.61,"l":13.94,"n":18447,"o":14.34,"t":"2025-03-12T04:00:00Z","v":1254562,"vw":14.302983},{"c":14.03,"h":14.45,"l":13.82,"n":11802,"o":14.41,"t":"2025-03-13T04:00:00Z","v":788211,"vw":14.032575},{"c":14.43,"h":14.47,"l":14.05,"n":12830,"o":14.1,"t":"2025-03-14T04:00:00Z","v":949470,"vw":14.319929},{"c":14.79,"h":14.855,"l":14.3662,"n":12137,"o":14.45,"t":"2025-03-17T04:00:00Z","v":587422,"vw":14.68827},{"c":14.74,"h":14.975,"l":14.41,"n":15289,"o":14.84,"t":"2025-03-18T04:00:00Z","v":956833,"vw":14.728332},{"c":14.92,"h":15.07,"l":14.04,"n":13623,"o":14.38,"t":"2025-03-19T04:00:00Z","v":1002477,"vw":14.686567},{"c":15.44,"h":15.5312,"l":14.55,"n":17310,"o":14.55,"t":"2025-03-20T04:00:00Z","v":1210531,"vw":15.3324},{"c":15.12,"h":15.62,"l":15.08,"n":11537,"o":15.18,"t":"2025-03-21T04:00:00Z","v":1056986,"vw":15.228615},{"c":15.66,"h":15.855,"l":15.075,"n":14339,"o":15.33,"t":"2025-03-24T04:00:00Z","v":794663,"vw":15.581504},{"c":15.6,"h":15.77,"l":15.47,"n":10870,"o":15.73,"t":"2025-03-25T04:00:00Z","v":676229,"vw":15.60273},{"c":14.87,"h":15.7,"l":14.87,"n":11744,"o":15.62,"t":"2025-03-26T04:00:00Z","v":630004,"vw":15.148667},{"c":15.24,"h":15.54,"l":14.835,"n":10386,"o":14.87,"t":"2025-03-27T04:00:00Z","v":525027,"vw":15.292798},{"c":15.09,"h":15.59,"l":14.93,"n":9782,"o":15.27,"t":"2025-03-28T04:00:00Z","v":588560,"vw":15.211314},{"c":14.75,"h":14.97,"l":14.41,"n":16820,"o":14.82,"t":"2025-03-31T04:00:00Z","v":1098510,"vw":14.702563},{"c":14.51,"h":15.09,"l":14.425,"n":15882,"o":14.75,"t":"2025-04-01T04:00:00Z","v":828571,"vw":14.730608},{"c":14.52,"h":14.745,"l":14.14,"n":13157,"o":14.4,"t":"2025-04-02T04:00:00Z","v":832701,"vw":14.490588},{"c":14.13,"h":14.39,"l":13.912,"n":12461,"o":14.02,"t":"2025-04-03T04:00:00Z","v":763607,"vw":14.142981},{"c":12.9,"h":14.02,"l":12.78,"n":23217,"o":13.63,"t":"2025-04-04T04:00:00Z","v":1900939,"vw":13.122649},{"c":12.43,"h":13.345,"l":11.95,"n":28295,"o":12.5,"t":"2025-04-07T04:00:00Z","v":2454949,"vw":12.440401},{"c":11.99,"h":13.2,"l":11.84,"n":22308,"o":13.19,"t":"2025-04-08T04:00:00Z","v":1654092,"vw":12.268734},{"c":12.77,"h":12.94,"l":11.26,"n":33684,"o":11.75,"t":"2025-04-09T04:00:00Z","v":3053416,"vw":12.186658},{"c":12.39,"h":12.94,"l":12.125,"n":18879,"o":12.63,"t":"2025-04-10T04:00:00Z","v":1217271,"vw":12.447081},{"c":13.47,"h":13.5,"l":12.24,"n":21767,"o":12.46,"t":"2025-04-11T04:00:00Z","v":2034229,"vw":13.227418},{"c":13.83,"h":14,"l":13.32,"n":15886,"o":13.74,"t":"2025-04-14T04:00:00Z","v":949677,"vw":13.752783},{"c":13.6,"h":14.06,"l":13.34,"n":11673,"o":14,"t":"2025-04-15T04:00:00Z","v":698142,"vw":13.577273},{"c":13.68,"h":13.87,"l":13.42,"n":13269,"o":13.52,"t":"2025-04-16T04:00:00Z","v":704109,"vw":13.649897},{"c":13.72,"h":14.06,"l":13.49,"n":11535,"o":13.72,"t":"2025-04-17T04:00:00Z","v":597970,"vw":13.759883},{"c":13.29,"h":13.87,"l":13.11,"n":10493,"o":13.67,"t":"2025-04-21T04:00:00Z","v":678752,"vw":13.349534},{"c":13.49,"h":13.655,"l":13.13,"n":12175,"o":13.41,"t":"2025-04-22T04:00:00Z","v":829306,"vw":13.424941},{"c":13.55,"h":14.22,"l":13.54,"n":8978,"o":13.94,"t":"2025-04-23T04:00:00Z","v":648628,"vw":13.737329},{"c":14.03,"h":14.08,"l":13.49,"n":9081,"o":13.49,"t":"2025-04-24T04:00:00Z","v":539230,"vw":13.914882},{"c":14.12,"h":14.135,"l":13.69,"n":7711,"o":13.89,"t":"2025-04-25T04:00:00Z","v":584796,"vw":14.013789},{"c":14.23,"h":14.39,"l":14.025,"n":10652,"o":14.11,"t":"2025-04-28T04:00:00Z","v":595906,"vw":14.251001},{"c":13.51,"h":14.27,"l":12.855,"n":36155,"o":14.12,"t":"2025-04-29T04:00:00Z","v":3255643,"vw":13.429755},{"c":13.97,"h":14.27,"l":13.4,"n":18221,"o":13.46,"t":"2025-04-30T04:00:00Z","v":1674043,"vw":13.949981},{"c":13.98,"h":14.33,"l":13.81,"n":11492,"o":13.98,"t":"2025-05-01T04:00:00Z","v":812614,"vw":14.071981},{"c":15.83,"h":16.3,"l":14.09,"n":45217,"o":14.17,"t":"2025-05-02T04:00:00Z","v":3987601,"vw":15.602376},{"c":16.12,"h":16.475,"l":15.72,"n":25019,"o":15.825,"t":"2025-05-05T04:00:00Z","v":1885046,"vw":16.140168},{"c":15.535,"h":16.16,"l":15.43,"n":19192,"o":16,"t":"2025-05-06T04:00:00Z","v":1370754,"vw":15.620643},{"c":15.53,"h":16.005,"l":15.4814,"n":15741,"o":15.54,"t":"2025-05-07T04:00:00Z","v":1157461,"vw":15.65838},{"c":15.35,"h":15.85,"l":14.97,"n":18325,"o":15.33,"t":"2025-05-08T04:00:00Z","v":1264379,"vw":15.411207},{"c":15.26,"h":15.72,"l":15.22,"n":13146,"o":15.53,"t":"2025-05-09T04:00:00Z","v":753157,"vw":15.422576},{"c":15.75,"h":16.27,"l":15.33,"n":16311,"o":15.63,"t":"2025-05-12T04:00:00Z","v":1072441,"vw":15.833196},{"c":15.99,"h":16.17,"l":15.44,"n":13531,"o":15.87,"t":"2025-05-13T04:00:00Z","v":884084,"vw":15.825721},{"c":18.65,"h":18.885,"l":15.945,"n":40719,"o":16.03,"t":"2025-05-14T04:00:00Z","v":3191478,"vw":17.850434},{"c":19.3,"h":19.41,"l":18.28,"n":24339,"o":18.73,"t":"2025-05-15T04:00:00Z","v":1979254,"vw":19.128189},{"c":18.88,"h":19.41,"l":18.66,"n":18015,"o":19.3,"t":"2025-05-16T04:00:00Z","v":1090985,"vw":18.965797},{"c":17.03,"h":18.38,"l":16.275,"n":43453,"o":18.155,"t":"2025-05-19T04:00:00Z","v":3695744,"vw":16.975671},{"c":17.02,"h":17.46,"l":16.39,"n":24640,"o":17.04,"t":"2025-05-20T04:00:00Z","v":1567942,"vw":16.964341},{"c":16.66,"h":17.28,"l":16.45,"n":23342,"o":16.99,"t":"2025-05-21T04:00:00Z","v":1759797,"vw":16.765829},{"c":15.56,"h":16.567,"l":15.35,"n":31409,"o":16.53,"t":"2025-05-22T04:00:00Z","v":2156023,"vw":15.768414},{"c":15.35,"h":17.88,"l":15.01,"n":50237,"o":15.56,"t":"2025-05-23T04:00:00Z","v":4750780,"vw":15.667469},{"c":15.6,"h":16.05,"l":14.6245,"n":34553,"o":15.71,"t":"2025-05-27T04:00:00Z","v":2674486,"vw":15.421746},{"c":14.175,"h":15.6904,"l":14.09,"n":28188,"o":15.62,"t":"2025-05-28T04:00:00Z","v":2376631,"vw":14.568662},{"c":15,"h":15.2,"l":13.94,"n":27620,"o":14.31,"t":"2025-05-29T04:00:00Z","v":1843750,"vw":14.712976},{"c":14.92,"h":15.175,"l":14.5,"n":20570,"o":14.95,"t":"2025-05-30T04:00:00Z","v":1913076,"vw":14.924106},{"c":16.87,"h":17.8777,"l":15.95,"n":56202,"o":16.74,"t":"2025-06-02T04:00:00Z","v":4734131,"vw":16.900619},{"c":16.53,"h":17.2,"l":16.28,"n":24446,"o":17.045,"t":"2025-06-03T04:00:00Z","v":2386446,"vw":16.596138},{"c":17.6,"h":18.09,"l":16.46,"n":29544,"o":16.52,"t":"2025-06-04T04:00:00Z","v":2400172,"vw":17.365184},{"c":18.02,"h":18.43,"l":17.47,"n":28941,"o":17.67,"t":"2025-06-05T04:00:00Z","v":2893224,"vw":18.004194},{"c":18.14,"h":18.59,"l":17.91,"n":18820,"o":18.24,"t":"2025-06-06T04:00:00Z","v":1345731,"vw":18.250111},{"c":18.02,"h":18.6,"l":17.86,"n":20851,"o":18.28,"t":"2025-06-09T04:00:00Z","v":1482149,"vw":18.138698},{"c":14.98,"h":15.26,"l":13.6,"n":108683,"o":14.65,"t":"2025-06-10T04:00:00Z","v":11668840,"vw":14.506043},{"c":14.13,"h":15.06,"l":13.86,"n":56002,"o":14.91,"t":"2025-06-11T04:00:00Z","v":5299716,"vw":14.289351},{"c":14.45,"h":14.865,"l":13.92,"n":30324,"o":13.98,"t":"2025-06-12T04:00:00Z","v":3143863,"vw":14.54719},{"c":14.1,"h":14.44,"l":14.0109,"n":18971,"o":14.17,"t":"2025-06-13T04:00:00Z","v":1847140,"vw":14.16241},{"c":14.09,"h":14.6252,"l":14,"n":17523,"o":14.255,"t":"2025-06-16T04:00:00Z","v":1441085,"vw":14.246235},{"c":13.59,"h":14.13,"l":13.39,"n":27318,"o":14.03,"t":"2025-06-17T04:00:00Z","v":2360962,"vw":13.703404},{"c":13.64,"h":13.76,"l":13.28,"n":17436,"o":13.53,"t":"2025-06-18T04:00:00Z","v":1466432,"vw":13.616617},{"c":13.17,"h":13.7,"l":13.145,"n":20060,"o":13.656,"t":"2025-06-20T04:00:00Z","v":1905515,"vw":13.309702},{"c":13.26,"h":13.61,"l":12.85,"n":24213,"o":13.12,"t":"2025-06-23T04:00:00Z","v":2048526,"vw":13.191944},{"c":13.78,"h":13.79,"l":13.0901,"n":20101,"o":13.5,"t":"2025-06-24T04:00:00Z","v":1808132,"vw":13.501695},{"c":13.6,"h":13.83,"l":13.095,"n":21919,"o":13.83,"t":"2025-06-25T04:00:00Z","v":1647595,"vw":13.403031},{"c":12.83,"h":13.75,"l":12.5,"n":35644,"o":13.68,"t":"2025-06-26T04:00:00Z","v":3672797,"vw":13.013627},{"c":13.1,"h":13.37,"l":12.6196,"n":21103,"o":12.79,"t":"2025-06-27T04:00:00Z","v":2085566,"vw":13.077845},{"c":12.46,"h":13.185,"l":12.325,"n":23584,"o":13.1,"t":"2025-06-30T04:00:00Z","v":2302150,"vw":12.638883},{"c":12,"h":12.62,"l":11.85,"n":24756,"o":12.43,"t":"2025-07-01T04:00:00Z","v":2424871,"vw":12.171768},{"c":12.06,"h":12.4,"l":11.89,"n":19362,"o":12.045,"t":"2025-07-02T04:00:00Z","v":1479615,"vw":12.074213},{"c":12.19,"h":12.3,"l":11.89,"n":11022,"o":12.1,"t":"2025-07-03T04:00:00Z","v":1028159,"vw":12.135314},{"c":12.45,"h":12.5,"l":11.86,"n":22358,"o":12.19,"t":"2025-07-07T04:00:00Z","v":1877088,"vw":12.197666},{"c":12.78,"h":12.865,"l":12.21,"n":26378,"o":12.5,"t":"2025-07-08T04:00:00Z","v":2776770,"vw":12.685878},{"c":13.48,"h":13.51,"l":12.88,"n":27879,"o":13,"t":"2025-07-09T04:00:00Z","v":3002530,"vw":13.303143},{"c":14.15,"h":14.16,"l":13.235,"n":27572,"o":13.45,"t":"2025-07-10T04:00:00Z","v":2517468,"vw":13.906966},{"c":14.09,"h":14.15,"l":13.76,"n":18247,"o":14.12,"t":"2025-07-11T04:00:00Z","v":1474800,"vw":13.991628},{"c":14.48,"h":14.99,"l":13.88,"n":28283,"o":14.17,"t":"2025-07-14T04:00:00Z","v":2997836,"vw":14.344284},{"c":14.51,"h":14.56,"l":14.115,"n":17641,"o":14.56,"t":"2025-07-15T04:00:00Z","v":1279341,"vw":14.391353},{"c":14.19,"h":14.67,"l":14.095,"n":22099,"o":14.56,"t":"2025-07-16T04:00:00Z","v":1609298,"vw":14.292463},{"c":14.6,"h":14.64,"l":14.04,"n":17750,"o":14.1,"t":"2025-07-17T04:00:00Z","v":1563343,"vw":14.375518},{"c":14.54,"h":14.965,"l":14.25,"n":20174,"o":14.7,"t":"2025-07-18T04:00:00Z","v":1766126,"vw":14.529512},{"c":15.1,"h":15.39,"l":14.42,"n":20928,"o":14.54,"t":"2025-07-21T04:00:00Z","v":2074126,"vw":15.09208},{"c":16.6,"h":16.74,"l":15.12,"n":36141,"o":15.16,"t":"2025-07-22T04:00:00Z","v":3956203,"vw":16.249146},{"c":17.75,"h":17.77,"l":16.505,"n":35579,"o":16.7,"t":"2025-07-23T04:00:00Z","v":4076514,"vw":17.31312},{"c":18.77,"h":18.97,"l":17.68,"n":37165,"o":17.76,"t":"2025-07-24T04:00:00Z","v":3303757,"vw":18.530755},{"c":19.6,"h":19.76,"l":18.52,"n":35499,"o":18.75,"t":"2025-07-25T04:00:00Z","v":3767655,"vw":19.330625},{"c":19.82,"h":19.94,"l":19.26,"n":35171,"o":19.63,"t":"2025-07-28T04:00:00Z","v":3025385,"vw":19.711915},{"c":19.26,"h":20.13,"l":18.9802,"n":31632,"o":19.69,"t":"2025-07-29T04:00:00Z","v":2708583,"vw":19.433393},{"c":19.11,"h":20.33,"l":19.06,"n":29506,"o":19.24,"t":"2025-07-30T04:00:00Z","v":2591290,"vw":19.55507},{"c":18.69,"h":19.34,"l":18.31,"n":22041,"o":19.05,"t":"2025-07-31T04:00:00Z","v":1731462,"vw":18.728976},{"c":17.68,"h":18.95,"l":16.82,"n":39211,"o":18.48,"t":"2025-08-01T04:00:00Z","v":3309871,"vw":17.82115},{"c":19.48,"h":19.955,"l":17.82,"n":32828,"o":18.2,"t":"2025-08-04T04:00:00Z","v":2824222,"vw":19.149941},{"c":20.07,"h":20.09,"l":19.14,"n":31365,"o":19.49,"t":"2025-08-05T04:00:00Z","v":2819572,"vw":19.830143},{"c":20.31,"h":20.57,"l":19.59,"n":25786,"o":19.74,"t":"2025-08-06T04:00:00Z","v":1886786,"vw":20.22082},{"c":19.21,"h":20.36,"l":19.18,"n":22790,"o":20.35,"t":"2025-08-07T04:00:00Z","v":1875417,"vw":19.492377},{"c":20.45,"h":20.64,"l":19.02,"n":29683,"o":19.4,"t":"2025-08-08T04:00:00Z","v":2390506,"vw":20.087313},{"c":21.2,"h":21.27,"l":19.9,"n":38397,"o":19.905,"t":"2025-08-11T04:00:00Z","v":3501390,"vw":20.730448},{"c":24.1,"h":24.83,"l":21.61,"n":107346,"o":22.895,"t":"2025-08-12T04:00:00Z","v":10692409,"vw":23.920106},{"c":25.2,"h":25.31,"l":23.83,"n":56410,"o":24.85,"t":"2025-08-13T04:00:00Z","v":5224076,"vw":24.871792},{"c":26.09,"h":26.65,"l":24.53,"n":46270,"o":24.89,"t":"2025-08-14T04:00:00Z","v":4267361,"vw":25.852796},{"c":25.95,"h":26.53,"l":25.75,"n":36579,"o":26.53,"t":"2025-08-15T04:00:00Z","v":2837929,"vw":26.164279},{"c":27.72,"h":27.745,"l":26,"n":39180,"o":26.25,"t":"2025-08-18T04:00:00Z","v":3294533,"vw":27.084804},{"c":27.11,"h":28,"l":26.71,"n":29252,"o":27.72,"t":"2025-08-19T04:00:00Z","v":2243872,"vw":27.240303},{"c":27.35,"h":27.43,"l":26.47,"n":32148,"o":27.07,"t":"2025-08-20T04:00:00Z","v":2629301,"vw":27.082671},{"c":27.3,"h":27.8788,"l":26.96,"n":23813,"o":27.35,"t":"2025-08-21T04:00:00Z","v":1540645,"vw":27.366652},{"c":26.84,"h":27.69,"l":26.165,"n":33914,"o":27.3,"t":"2025-08-22T04:00:00Z","v":2601635,"vw":26.990535},{"c":26.25,"h":27.035,"l":26.061,"n":26267,"o":26.95,"t":"2025-08-25T04:00:00Z","v":2221466,"vw":26.433929},{"c":27.73,"h":27.8,"l":26.15,"n":27288,"o":26.15,"t":"2025-08-26T04:00:00Z","v":2868955,"vw":27.346222},{"c":28,"h":28.82,"l":27.3,"n":21862,"o":27.64,"t":"2025-08-27T04:00:00Z","v":1601153,"vw":28.225086},{"c":27.46,"h":28.56,"l":27.225,"n":24489,"o":28.16,"t":"2025-08-28T04:00:00Z","v":1818246,"vw":27.762863},{"c":27.68,"h":27.785,"l":26.86,"n":27022,"o":27.39,"t":"2025-08-29T04:00:00Z","v":2173919,"vw":27.352931},{"c":28.58,"h":29.28,"l":27.81,"n":42469,"o":29.05,"t":"2025-09-02T04:00:00Z","v":3973401,"vw":28.649789},{"c":29.22,"h":29.94,"l":28.235,"n":30683,"o":28.24,"t":"2025-09-03T04:00:00Z","v":2897873,"vw":29.273386},{"c":28.84,"h":29.33,"l":28.2,"n":22914,"o":29.165,"t":"2025-09-04T04:00:00Z","v":1607782,"vw":28.803849},{"c":28.85,"h":29.43,"l":28.28,"n":23605,"o":29.25,"t":"2025-09-05T04:00:00Z","v":1408865,"vw":28.951283},{"c":27.98,"h":28.895,"l":27.67,"n":33412,"o":28.85,"t":"2025-09-08T04:00:00Z","v":2122120,"vw":28.088266},{"c":27.8,"h":28.22,"l":27.145,"n":27619,"o":28.01,"t":"2025-09-09T04:00:00Z","v":2077371,"vw":27.775763},{"c":27.29,"h":27.9772,"l":27.26,"n":20832,"o":27.645,"t":"2025-09-10T04:00:00Z","v":2360058,"vw":27.546799},{"c":27,"h":27.64,"l":26.71,"n":25021,"o":27.3,"t":"2025-09-11T04:00:00Z","v":1586684,"vw":27.115648},{"c":25.99,"h":27.14,"l":25.635,"n":28707,"o":26.83,"t":"2025-09-12T04:00:00Z","v":2211515,"vw":26.151911},{"c":26.77,"h":26.92,"l":25.34,"n":35632,"o":25.95,"t":"2025-09-15T04:00:00Z","v":2882916,"vw":26.027113},{"c":26.03,"h":27.9999,"l":26,"n":25029,"o":26.59,"t":"2025-09-16T04:00:00Z","v":1724649,"vw":26.249056},{"c":25,"h":26.66,"l":24.97,"n":31013,"o":26.05,"t":"2025-09-17T04:00:00Z","v":2318586,"vw":25.75195},{"c":24.67,"h":25.38,"l":24.63,"n":28116,"o":25.03,"t":"2025-09-18T04:00:00Z","v":2234829,"vw":24.942919},{"c":23.78,"h":24.8,"l":23.495,"n":33700,"o":24.76,"t":"2025-09-19T04:00:00Z","v":4389739,"vw":23.850881},{"c":22.9,"h":24.195,"l":22.38,"n":47862,"o":24,"t":"2025-09-22T04:00:00Z","v":4607086,"vw":23.143353},{"c":22.45,"h":22.71,"l":21.94,"n":37053,"o":22.55,"t":"2025-09-23T04:00:00Z","v":3090998,"vw":22.38982},{"c":21.94,"h":22.67,"l":21.85,"n":29228,"o":22.48,"t":"2025-09-24T04:00:00Z","v":2500407,"vw":22.159063},{"c":22.45,"h":24.61,"l":22.22,"n":57124,"o":22.475,"t":"2025-09-25T04:00:00Z","v":7225741,"vw":23.326583},{"c":21.8,"h":22.4,"l":21.145,"n":42654,"o":22.23,"t":"2025-09-26T04:00:00Z","v":3721961,"vw":21.617055},{"c":22.8,"h":22.93,"l":21.5283,"n":37092,"o":21.7,"t":"2025-09-29T04:00:00Z","v":2983131,"vw":22.561235},{"c":22.74,"h":23.33,"l":22.68,"n":25994,"o":22.87,"t":"2025-09-30T04:00:00Z","v":3013975,"vw":22.875419},{"c":22.05,"h":22.84,"l":21.71,"n":33516,"o":22.25,"t":"2025-10-01T04:00:00Z","v":2595818,"vw":22.200598},{"c":21.9,"h":22.5065,"l":21.35,"n":23229,"o":22.25,"t":"2025-10-02T04:00:00Z","v":1790791,"vw":21.82571},{"c":22.43,"h":22.62,"l":21.91,"n":23307,"o":21.98,"t":"2025-10-03T04:00:00Z","v":1676315,"vw":22.315781},{"c":22.86,"h":23.29,"l":22.27,"n":26369,"o":22.53,"t":"2025-10-06T04:00:00Z","v":2303635,"vw":22.893966},{"c":24.025,"h":24.3,"l":22.6,"n":32722,"o":22.95,"t":"2025-10-07T04:00:00Z","v":3032600,"vw":23.823151},{"c":24.08,"h":25.12,"l":23.775,"n":41264,"o":24.12,"t":"2025-10-08T04:00:00Z","v":3152452,"vw":24.49641},{"c":24.25,"h":24.46,"l":23.175,"n":26860,"o":24.06,"t":"2025-10-09T04:00:00Z","v":2342244,"vw":23.868999},{"c":23.19,"h":24.46,"l":22.7448,"n":25128,"o":24.46,"t":"2025-10-10T04:00:00Z","v":1961120,"vw":23.289061},{"c":23.77,"h":24.1,"l":23.07,"n":18545,"o":23.51,"t":"2025-10-13T04:00:00Z","v":1726547,"vw":23.680435},{"c":22.77,"h":23.8395,"l":22.385,"n":23714,"o":23.755,"t":"2025-10-14T04:00:00Z","v":1840683,"vw":22.972323},{"c":23.16,"h":23.47,"l":22.745,"n":24819,"o":22.94,"t":"2025-10-15T04:00:00Z","v":1994219,"vw":23.112602},{"c":23.18,"h":24.65,"l":22.92,"n":53185,"o":23.3,"t":"2025-10-16T04:00:00Z","v":4002429,"vw":23.665326},{"c":22.48,"h":23.23,"l":22.14,"n":29353,"o":22.59,"t":"2025-10-17T04:00:00Z","v":1924286,"vw":22.609172},{"c":24.44,"h":24.45,"l":22.5,"n":26652,"o":22.79,"t":"2025-10-20T04:00:00Z","v":2111748,"vw":23.711438},{"c":23.59,"h":24.8497,"l":23.59,"n":22192,"o":24.255,"t":"2025-10-21T04:00:00Z","v":1676184,"vw":24.218088},{"c":22.34,"h":23.82,"l":22.08,"n":28087,"o":23.33,"t":"2025-10-22T04:00:00Z","v":2274361,"vw":22.758285},{"c":22.02,"h":22.8399,"l":21.94,"n":21311,"o":22.29,"t":"2025-10-23T04:00:00Z","v":1635900,"vw":22.370254},{"c":22.38,"h":22.73,"l":22.1,"n":14899,"o":22.45,"t":"2025-10-24T04:00:00Z","v":1008142,"vw":22.388427},{"c":22.76,"h":23.2399,"l":22.44,"n":20120,"o":22.6,"t":"2025-10-27T04:00:00Z","v":1427898,"vw":22.710712},{"c":23.15,"h":24.38,"l":22.56,"n":35779,"o":22.87,"t":"2025-10-28T04:00:00Z","v":2510893,"vw":23.63417},{"c":22.45,"h":23.94,"l":22.05,"n":36452,"o":23.3,"t":"2025-10-29T04:00:00Z","v":2790842,"vw":22.883992},{"c":23.2,"h":23.59,"l":22.26,"n":23704,"o":22.27,"t":"2025-10-30T04:00:00Z","v":1703624,"vw":23.18293},{"c":24.36,"h":24.715,"l":23.04,"n":40803,"o":23.39,"t":"2025-10-31T04:00:00Z","v":3088521,"vw":24.211295},{"c":25.22,"h":27.23,"l":22.2052,"n":74314,"o":27.115,"t":"2025-11-03T05:00:00Z","v":7284048,"vw":23.832487},{"c":27.91,"h":29.0175,"l":24.735,"n":58908,"o":24.735,"t":"2025-11-04T05:00:00Z","v":5433147,"vw":27.583213},{"c":26.42,"h":27.9,"l":25.89,"n":38355,"o":27.12,"t":"2025-11-05T05:00:00Z","v":2871301,"vw":26.644008},{"c":25.6,"h":26.7059,"l":25.4,"n":24659,"o":26.38,"t":"2025-11-06T05:00:00Z","v":1792743,"vw":25.809918},{"c":26.09,"h":26.16,"l":24.945,"n":26611,"o":25.47,"t":"2025-11-07T05:00:00Z","v":1824724,"vw":25.615189},{"c":27.26,"h":28.09,"l":26.38,"n":35733,"o":26.38,"t":"2025-11-10T05:00:00Z","v":2653425,"vw":27.279412},{"c":27.78,"h":27.92,"l":26.64,"n":30276,"o":27.05,"t":"2025-11-11T05:00:00Z","v":2359510,"vw":27.529604},{"c":28.31,"h":28.365,"l":26.6,"n":27815,"o":27.98,"t":"2025-11-12T05:00:00Z","v":1999282,"vw":27.671573},{"c":26.94,"h":28.94,"l":26.88,"n":28281,"o":28.61,"t":"2025-11-13T05:00:00Z","v":2039812,"vw":27.579323},{"c":28.04,"h":29.165,"l":26.4,"n":29551,"o":26.4,"t":"2025-11-14T05:00:00Z","v":2042342,"vw":28.195725},{"c":28.4,"h":28.98,"l":27.67,"n":22397,"o":28.04,"t":"2025-11-17T05:00:00Z","v":1417196,"vw":28.210828},{"c":30.2,"h":30.88,"l":27.94,"n":48671,"o":28.04,"t":"2025-11-18T05:00:00Z","v":4384516,"vw":29.905322},{"c":29.64,"h":30.21,"l":29,"n":32672,"o":30.21,"t":"2025-11-19T05:00:00Z","v":2218335,"vw":29.571862},{"c":28.56,"h":30.5,"l":28.19,"n":28018,"o":30.15,"t":"2025-11-20T05:00:00Z","v":2416676,"vw":29.10189},{"c":29.11,"h":29.51,"l":27.76,"n":29546,"o":28.06,"t":"2025-11-21T05:00:00Z","v":2174215,"vw":28.782815},{"c":29.87,"h":29.91,"l":28,"n":26098,"o":29.11,"t":"2025-11-24T05:00:00Z","v":1874900,"vw":29.054949},{"c":32.26,"h":32.41,"l":30,"n":29161,"o":30.57,"t":"2025-11-25T05:00:00Z","v":2202972,"vw":31.49829},{"c":31.72,"h":32.8,"l":31.51,"n":24833,"o":32.2,"t":"2025-11-26T05:00:00Z","v":1863867,"vw":32.072021},{"c":32.63,"h":32.655,"l":31.72,"n":11805,"o":31.9,"t":"2025-11-28T05:00:00Z","v":681318,"vw":32.36287},{"c":32.05,"h":32.31,"l":31.55,"n":18890,"o":32.19,"t":"2025-12-01T05:00:00Z","v":1089775,"vw":32.014419},{"c":30.79,"h":32.19,"l":30.6,"n":19024,"o":31.96,"t":"2025-12-02T05:00:00Z","v":1618552,"vw":31.018728},{"c":33.74,"h":33.84,"l":30.5,"n":31169,"o":30.98,"t":"2025-12-03T05:00:00Z","v":2057192,"vw":33.201731},{"c":33.92,"h":34.08,"l":33.0001,"n":16437,"o":33.53,"t":"2025-12-04T05:00:00Z","v":881178,"vw":33.681693},{"c":34.41,"h":34.745,"l":33.3767,"n":17031,"o":34.12,"t":"2025-12-05T05:00:00Z","v":1023398,"vw":34.410542},{"c":35.01,"h":35.23,"l":33.5,"n":18259,"o":34.21,"t":"2025-12-08T05:00:00Z","v":1421021,"vw":34.696345},{"c":34.04,"h":35.54,"l":33.97,"n":16704,"o":34.97,"t":"2025-12-09T05:00:00Z","v":948784,"vw":34.517313},{"c":32.68,"h":34.55,"l":32.4,"n":23708,"o":33.9,"t":"2025-12-10T05:00:00Z","v":1849829,"vw":33.109527},{"c":32.59,"h":33.48,"l":32.11,"n":16608,"o":32.68,"t":"2025-12-11T05:00:00Z","v":930243,"vw":32.802322},{"c":33.38,"h":33.75,"l":32.65,"n":17595,"o":32.71,"t":"2025-12-12T05:00:00Z","v":928118,"vw":33.315844},{"c":34.19,"h":34.6799,"l":33.51,"n":18002,"o":33.66,"t":"2025-12-15T05:00:00Z","v":1012930,"vw":34.201356},{"c":35.26,"h":35.4,"l":33.63,"n":22345,"o":33.94,"t":"2025-12-16T05:00:00Z","v":1356065,"vw":35.003814},{"c":34.03,"h":35.26,"l":33.95,"n":19859,"o":35.025,"t":"2025-12-17T05:00:00Z","v":910264,"vw":34.495845},{"c":33.67,"h":34.95,"l":33.45,"n":14367,"o":34.5,"t":"2025-12-18T05:00:00Z","v":745284,"vw":33.879237},{"c":34.53,"h":35.17,"l":33.63,"n":20576,"o":33.63,"t":"2025-12-19T05:00:00Z","v":1856826,"vw":34.376578},{"c":35.78,"h":36.11,"l":34.6001,"n":16609,"o":35.24,"t":"2025-12-22T05:00:00Z","v":953984,"vw":35.680503},{"c":35.24,"h":36.09,"l":35.06,"n":13565,"o":35.6,"t":"2025-12-23T05:00:00Z","v":627445,"vw":35.387316},{"c":35.79,"h":36.41,"l":35.13,"n":8528,"o":35.41,"t":"2025-12-24T05:00:00Z","v":409534,"vw":35.921687},{"c":34.41,"h":36.235,"l":34.37,"n":13472,"o":36.235,"t":"2025-12-26T05:00:00Z","v":673950,"vw":34.986996},{"c":34.75,"h":35.2398,"l":34.28,"n":14359,"o":34.28,"t":"2025-12-29T05:00:00Z","v":825864,"vw":34.653295},{"c":34.43,"h":35.03,"l":34.09,"n":15317,"o":34.76,"t":"2025-12-30T05:00:00Z","v":1015910,"vw":34.479992},{"c":34.49,"h":35.2,"l":33.9209,"n":13782,"o":34.13,"t":"2025-12-31T05:00:00Z","v":945072,"vw":34.608326},{"c":31.4,"h":34.875,"l":30.76,"n":39518,"o":34.54,"t":"2026-01-02T05:00:00Z","v":2881965,"vw":31.65025},{"c":32.15,"h":32.55,"l":30.28,"n":26414,"o":31.36,"t":"2026-01-05T05:00:00Z","v":1726554,"vw":31.886836},{"c":30.72,"h":31.915,"l":29.3,"n":24508,"o":31.89,"t":"2026-01-06T05:00:00Z","v":1914788,"vw":30.226832},{"c":30.99,"h":31.6,"l":30.25,"n":19117,"o":31.19,"t":"2026-01-07T05:00:00Z","v":1531018,"vw":30.905252},{"c":31.76,"h":32.325,"l":30.35,"n":19085,"o":30.77,"t":"2026-01-08T05:00:00Z","v":1104579,"vw":31.728301},{"c":35.86,"h":38.16,"l":29.41,"n":77298,"o":31.76,"t":"2026-01-09T05:00:00Z","v":7985219,"vw":35.090606},{"c":36.6,"h":39.16,"l":34.37,"n":43366,"o":37,"t":"2026-01-12T05:00:00Z","v":3337029,"vw":37.282961},{"c":38.09,"h":39.29,"l":35.28,"n":27372,"o":36.8,"t":"2026-01-13T05:00:00Z","v":2055932,"vw":37.592998},{"c":39.99,"h":40.53,"l":37.955,"n":31265,"o":38.32,"t":"2026-01-14T05:00:00Z","v":2430402,"vw":39.533651},{"c":38.79,"h":41.57,"l":38.76,"n":32891,"o":40.38,"t":"2026-01-15T05:00:00Z","v":2374651,"vw":40.001427},{"c":37.93,"h":40.27,"l":36.28,"n":38817,"o":38.75,"t":"2026-01-16T05:00:00Z","v":3325988,"vw":38.350565},{"c":39.36,"h":40.71,"l":37.67,"n":29612,"o":37.84,"t":"2026-01-20T05:00:00Z","v":2009351,"vw":39.729855},{"c":39.985,"h":40.53,"l":38.94,"n":27084,"o":38.94,"t":"2026-01-21T05:00:00Z","v":1738608,"vw":39.910548},{"c":41.07,"h":42.46,"l":39.505,"n":27772,"o":40.06,"t":"2026-01-22T05:00:00Z","v":2050637,"vw":40.987622},{"c":40.59,"h":41.99,"l":38.68,"n":27946,"o":41.02,"t":"2026-01-23T05:00:00Z","v":1960210,"vw":40.575231},{"c":42.21,"h":42.72,"l":39.71,"n":23282,"o":40.01,"t":"2026-01-26T05:00:00Z","v":1389384,"vw":41.837857},{"c":42.475,"h":43.42,"l":41.565,"n":25291,"o":42.31,"t":"2026-01-27T05:00:00Z","v":1423877,"vw":42.504059},{"c":41.91,"h":42.37,"l":41.09,"n":21501,"o":42.25,"t":"2026-01-28T05:00:00Z","v":1385205,"vw":41.843462},{"c":43.06,"h":44.27,"l":41.38,"n":39582,"o":42.095,"t":"2026-01-29T05:00:00Z","v":3685131,"vw":42.855845},{"c":42.39,"h":43.45,"l":41.8,"n":26657,"o":42.9,"t":"2026-01-30T05:00:00Z","v":1529756,"vw":42.446132},{"c":44.21,"h":44.85,"l":42.34,"n":25607,"o":42.34,"t":"2026-02-02T05:00:00Z","v":1438469,"vw":43.919577},{"c":46.63,"h":46.67,"l":44.34,"n":29829,"o":44.51,"t":"2026-02-03T05:00:00Z","v":1936923,"vw":45.90399},{"c":44.43,"h":46.62,"l":43,"n":34381,"o":46.6,"t":"2026-02-04T05:00:00Z","v":1917002,"vw":44.278871},{"c":41.56,"h":45.0366,"l":41.335,"n":26452,"o":43.84,"t":"2026-02-05T05:00:00Z","v":1437401,"vw":42.800877},{"c":43.04,"h":43.89,"l":41.785,"n":25925,"o":42.65,"t":"2026-02-06T05:00:00Z","v":1504068,"vw":42.871887},{"c":42.4,"h":43.69,"l":41.57,"n":21347,"o":43.04,"t":"2026-02-09T05:00:00Z","v":1029923,"vw":42.430379},{"c":40.54,"h":42.53,"l":39.15,"n":28766,"o":42.29,"t":"2026-02-10T05:00:00Z","v":1615267,"vw":40.440366},{"c":40.17,"h":40.52,"l":38.88,"n":20452,"o":40.45,"t":"2026-02-11T05:00:00Z","v":1132736,"vw":39.719108},{"c":39.04,"h":40.95,"l":38.89,"n":15954,"o":40.65,"t":"2026-02-12T05:00:00Z","v":778464,"vw":39.286843},{"c":38.2,"h":40.535,"l":38.04,"n":20558,"o":39.06,"t":"2026-02-13T05:00:00Z","v":1049072,"vw":38.847222},{"c":33.84,"h":37.92,"l":31.39,"n":67706,"o":37.92,"t":"2026-02-17T05:00:00Z","v":6151973,"vw":34.384694},{"c":34.96,"h":36.31,"l":33.85,"n":33802,"o":34.51,"t":"2026-02-18T05:00:00Z","v":2194193,"vw":34.904076},{"c":35.05,"h":36.3,"l":34.305,"n":22781,"o":34.56,"t":"2026-02-19T05:00:00Z","v":1467352,"vw":35.182158},{"c":33.59,"h":34.98,"l":33.09,"n":21667,"o":34.57,"t":"2026-02-20T05:00:00Z","v":1544876,"vw":33.647488},{"c":32.74,"h":34.1304,"l":31.64,"n":29715,"o":33.52,"t":"2026-02-23T05:00:00Z","v":2256013,"vw":32.530309},{"c":33.57,"h":33.61,"l":32,"n":25020,"o":32.61,"t":"2026-02-24T05:00:00Z","v":1488852,"vw":32.826237},{"c":30,"h":33.98,"l":29.2,"n":58388,"o":33.84,"t":"2026-02-25T05:00:00Z","v":4894180,"vw":30.399709},{"c":30.79,"h":31,"l":29.1155,"n":32802,"o":30.32,"t":"2026-02-26T05:00:00Z","v":2142839,"vw":30.369768},{"c":31.02,"h":31.48,"l":30.21,"n":22587,"o":30.45,"t":"2026-02-27T05:00:00Z","v":1308229,"vw":30.944039},{"c":30.94,"h":31.4,"l":30.01,"n":22490,"o":30.58,"t":"2026-03-02T05:00:00Z","v":1286636,"vw":30.766738},{"c":31.78,"h":31.95,"l":29.8091,"n":24524,"o":30.45,"t":"2026-03-03T05:00:00Z","v":1595995,"vw":31.069467},{"c":34.38,"h":34.54,"l":31.655,"n":30408,"o":32,"t":"2026-03-04T05:00:00Z","v":2040569,"vw":33.682372},{"c":34.52,"h":35.41,"l":31.8,"n":37379,"o":32,"t":"2026-03-05T05:00:00Z","v":2529611,"vw":33.866422},{"c":36.03,"h":37.84,"l":34.21,"n":33113,"o":34.65,"t":"2026-03-06T05:00:00Z","v":2307111,"vw":35.84084},{"c":35.87,"h":36.56,"l":34.92,"n":27870,"o":35.5,"t":"2026-03-09T04:00:00Z","v":1603646,"vw":35.632452},{"c":38.83,"h":38.9,"l":35.3,"n":25156,"o":36.2,"t":"2026-03-10T04:00:00Z","v":1509467,"vw":37.756362},{"c":38.56,"h":39.6095,"l":38.19,"n":21036,"o":38.53,"t":"2026-03-11T04:00:00Z","v":1293383,"vw":38.719644},{"c":37.58,"h":38.64,"l":36.74,"n":24282,"o":37.75,"t":"2026-03-12T04:00:00Z","v":1479236,"vw":37.463266},{"c":36.66,"h":38.66,"l":35.835,"n":29703,"o":37.5,"t":"2026-03-13T04:00:00Z","v":1753783,"vw":36.860541},{"c":35.7,"h":37.25,"l":35.08,"n":19410,"o":36.72,"t":"2026-03-16T04:00:00Z","v":1085964,"vw":35.792821},{"c":36.86,"h":37.025,"l":35.41,"n":22209,"o":35.63,"t":"2026-03-17T04:00:00Z","v":1074662,"vw":36.475077},{"c":36.63,"h":37.12,"l":35.545,"n":21360,"o":37.12,"t":"2026-03-18T04:00:00Z","v":866763,"vw":36.426585},{"c":37.36,"h":37.56,"l":36.34,"n":17668,"o":36.61,"t":"2026-03-19T04:00:00Z","v":829966,"vw":37.113904},{"c":36.41,"h":37.595,"l":36.16,"n":19316,"o":37.19,"t":"2026-03-20T04:00:00Z","v":1314630,"vw":36.697056},{"c":35.5,"h":37.45,"l":35.08,"n":18589,"o":36.41,"t":"2026-03-23T04:00:00Z","v":1084904,"vw":35.918859},{"c":35.2,"h":36,"l":34.21,"n":13549,"o":35.46,"t":"2026-03-24T04:00:00Z","v":632689,"vw":35.047103},{"c":36.61,"h":37.43,"l":35.57,"n":19768,"o":35.57,"t":"2026-03-25T04:00:00Z","v":1016785,"vw":36.705097},{"c":36.77,"h":38.25,"l":36.205,"n":17283,"o":36.6,"t":"2026-03-26T04:00:00Z","v":900851,"vw":37.207508},{"c":35.03,"h":37.235,"l":35.01,"n":18822,"o":36.61,"t":"2026-03-27T04:00:00Z","v":955045,"vw":35.566552},{"c":35.18,"h":36.005,"l":34.78,"n":19710,"o":35.23,"t":"2026-03-30T04:00:00Z","v":1098855,"vw":35.271212},{"c":37.74,"h":38.18,"l":35.35,"n":24089,"o":35.35,"t":"2026-03-31T04:00:00Z","v":1597838,"vw":37.557518},{"c":37.47,"h":38.55,"l":36.93,"n":21098,"o":38.29,"t":"2026-04-01T04:00:00Z","v":1350647,"vw":37.655162},{"c":37.68,"h":37.83,"l":36.5391,"n":14709,"o":36.95,"t":"2026-04-02T04:00:00Z","v":786711,"vw":37.368292},{"c":37.65,"h":38.96,"l":37.08,"n":17502,"o":37.75,"t":"2026-04-06T04:00:00Z","v":1105130,"vw":38.013095},{"c":37.36,"h":37.7599,"l":36.61,"n":19195,"o":37.28,"t":"2026-04-07T04:00:00Z","v":937352,"vw":37.157551},{"c":38.19,"h":38.97,"l":37.57,"n":16992,"o":38.42,"t":"2026-04-08T04:00:00Z","v":950100,"vw":38.075754},{"c":40.32,"h":40.76,"l":38.18,"n":20482,"o":38.19,"t":"2026-04-09T04:00:00Z","v":1209470,"vw":39.868511},{"c":38.55,"h":40.7,"l":38,"n":23367,"o":40.38,"t":"2026-04-10T04:00:00Z","v":1419382,"vw":39.07631},{"c":38.85,"h":39.01,"l":37.55,"n":12134,"o":38.2,"t":"2026-04-13T04:00:00Z","v":700739,"vw":38.498112},{"c":38.71,"h":40.18,"l":38.34,"n":14304,"o":38.71,"t":"2026-04-14T04:00:00Z","v":844841,"vw":38.830158},{"c":40.12,"h":40.42,"l":38.92,"n":15945,"o":38.92,"t":"2026-04-15T04:00:00Z","v":943765,"vw":40.027141},{"c":41.4,"h":41.98,"l":39.52,"n":19965,"o":40,"t":"2026-04-16T04:00:00Z","v":1184507,"vw":41.159521},{"c":39.47,"h":42,"l":37.9,"n":33491,"o":41.4,"t":"2026-04-17T04:00:00Z","v":2439240,"vw":39.246183},{"c":37.66,"h":39.74,"l":37.01,"n":24123,"o":39.09,"t":"2026-04-20T04:00:00Z","v":1540109,"vw":37.796571},{"c":36.25,"h":37.83,"l":36.07,"n":19091,"o":37.83,"t":"2026-04-21T04:00:00Z","v":1161707,"vw":36.650945},{"c":37.06,"h":37.11,"l":35.8,"n":16584,"o":36.02,"t":"2026-04-22T04:00:00Z","v":805128,"vw":36.767162},{"c":37.46,"h":37.54,"l":36.56,"n":12021,"o":36.85,"t":"2026-04-23T04:00:00Z","v":609801,"vw":37.17417},{"c":37.31,"h":37.74,"l":36.02,"n":15766,"o":37.4,"t":"2026-04-24T04:00:00Z","v":711006,"vw":37.088156},{"c":37.34,"h":38.415,"l":36.95,"n":15877,"o":37.06,"t":"2026-04-27T04:00:00Z","v":791298,"vw":37.580185},{"c":37.65,"h":38.45,"l":36.61,"n":14246,"o":37.99,"t":"2026-04-28T04:00:00Z","v":747530,"vw":37.443224},{"c":38.15,"h":38.32,"l":36.99,"n":12690,"o":37.15,"t":"2026-04-29T04:00:00Z","v":559628,"vw":38.01202},{"c":39.21,"h":39.45,"l":38.01,"n":13200,"o":38.15,"t":"2026-04-30T04:00:00Z","v":782763,"vw":38.99802},{"c":38.14,"h":39.27,"l":38.03,"n":14093,"o":39.21,"t":"2026-05-01T04:00:00Z","v":804388,"vw":38.349118},{"c":38.48,"h":39.0675,"l":37.4501,"n":14701,"o":38.46,"t":"2026-05-04T04:00:00Z","v":796411,"vw":38.396943},{"c":40.13,"h":40.46,"l":38.5,"n":16102,"o":38.84,"t":"2026-05-05T04:00:00Z","v":1059139,"vw":39.751145},{"c":42.14,"h":42.58,"l":40,"n":17094,"o":40.09,"t":"2026-05-06T04:00:00Z","v":970096,"vw":41.764396},{"c":42.28,"h":42.96,"l":41.03,"n":22257,"o":42.55,"t":"2026-05-07T04:00:00Z","v":1196700,"vw":42.137773},{"c":42.3,"h":42.94,"l":41.06,"n":24415,"o":42.04,"t":"2026-05-08T04:00:00Z","v":1508057,"vw":42.204871},{"c":53.13,"h":53.93,"l":39.6,"n":78007,"o":44.1,"t":"2026-05-11T04:00:00Z","v":6900359,"vw":49.667248},{"c":56.6,"h":57,"l":50.4,"n":52025,"o":53.8,"t":"2026-05-12T04:00:00Z","v":3928969,"vw":53.77614},{"c":57.59,"h":57.8,"l":53.76,"n":38790,"o":56,"t":"2026-05-13T04:00:00Z","v":2271715,"vw":56.229956},{"c":59.3,"h":59.75,"l":56.47,"n":27940,"o":57.63,"t":"2026-05-14T04:00:00Z","v":1577568,"vw":58.763533},{"c":56.93,"h":58.7,"l":56.08,"n":31303,"o":57.74,"t":"2026-05-15T04:00:00Z","v":2143417,"vw":57.020463},{"c":56.97,"h":58.59,"l":56.02,"n":25859,"o":57.855,"t":"2026-05-18T04:00:00Z","v":1412183,"vw":56.888692},{"c":59.98,"h":60.55,"l":56.06,"n":26333,"o":56.97,"t":"2026-05-19T04:00:00Z","v":1578667,"vw":58.991855},{"c":61.77,"h":62.17,"l":59.73,"n":27774,"o":60,"t":"2026-05-20T04:00:00Z","v":1755063,"vw":61.41522},{"c":61.97,"h":62.3,"l":59.95,"n":22147,"o":61.08,"t":"2026-05-21T04:00:00Z","v":1202906,"vw":61.238766},{"c":60.98,"h":62.29,"l":60.79,"n":15865,"o":61.74,"t":"2026-05-22T04:00:00Z","v":974239,"vw":61.372695},{"c":60.095,"h":62.1633,"l":59.16,"n":23841,"o":61.23,"t":"2026-05-26T04:00:00Z","v":1287808,"vw":60.29477},{"c":62.025,"h":63.46,"l":59.37,"n":23699,"o":59.6,"t":"2026-05-27T04:00:00Z","v":1350463,"vw":62.135913},{"c":62.03,"h":62.5,"l":61.15,"n":16138,"o":62.37,"t":"2026-05-28T04:00:00Z","v":840239,"vw":61.95187},{"c":61.86,"h":62.3,"l":60.6601,"n":15537,"o":61.5,"t":"2026-05-29T04:00:00Z","v":1331359,"vw":61.5706},{"c":58.745,"h":61.26,"l":58.63,"n":24106,"o":60.87,"t":"2026-06-01T04:00:00Z","v":1339194,"vw":59.464374},{"c":55.11,"h":60.47,"l":54.615,"n":35062,"o":58.175,"t":"2026-06-02T04:00:00Z","v":2294012,"vw":55.801929},{"c":55.69,"h":56.4167,"l":53.06,"n":27547,"o":55.26,"t":"2026-06-03T04:00:00Z","v":1393296,"vw":54.942702},{"c":62.54,"h":66.2399,"l":54.5,"n":58385,"o":55.14,"t":"2026-06-04T04:00:00Z","v":4398863,"vw":62.634347},{"c":61.85,"h":65.99,"l":61.39,"n":29689,"o":62.76,"t":"2026-06-05T04:00:00Z","v":1704370,"vw":62.655318},{"c":63.9,"h":66.775,"l":62.93,"n":44207,"o":64.97,"t":"2026-06-08T04:00:00Z","v":3159667,"vw":64.375801},{"c":64.01,"h":65.95,"l":61.72,"n":26754,"o":64.6,"t":"2026-06-09T04:00:00Z","v":1624149,"vw":63.77507},{"c":65.25,"h":66.71,"l":63.07,"n":30319,"o":64.25,"t":"2026-06-10T04:00:00Z","v":2330102,"vw":65.456692},{"c":71.625,"h":72.49,"l":66.32,"n":55836,"o":66.65,"t":"2026-06-11T04:00:00Z","v":3322627,"vw":70.332744},{"c":71.23,"h":72.705,"l":70.3878,"n":28323,"o":70.97,"t":"2026-06-12T04:00:00Z","v":1694110,"vw":71.482195},{"c":71.8,"h":72.615,"l":68.56,"n":30338,"o":72.615,"t":"2026-06-15T04:00:00Z","v":2104029,"vw":71.375301},{"c":68.01,"h":73.22,"l":66.55,"n":38707,"o":71.67,"t":"2026-06-16T04:00:00Z","v":2323781,"vw":68.729997},{"c":68.65,"h":70.2,"l":67.28,"n":32593,"o":67.28,"t":"2026-06-17T04:00:00Z","v":1710726,"vw":68.575918},{"c":71.07,"h":71.99,"l":66.83,"n":44411,"o":70.44,"t":"2026-06-18T04:00:00Z","v":12434188,"vw":70.84215},{"c":75.49,"h":76.66,"l":71.77,"n":39015,"o":72.97,"t":"2026-06-22T04:00:00Z","v":2908764,"vw":75.033783},{"c":74.04,"h":77.09,"l":73.8,"n":29198,"o":74.33,"t":"2026-06-23T04:00:00Z","v":1706143,"vw":74.913243},{"c":75.54,"h":76.35,"l":72.22,"n":33405,"o":73.985,"t":"2026-06-24T04:00:00Z","v":2087044,"vw":75.105792},{"c":76.92,"h":78.25,"l":74.525,"n":28843,"o":74.525,"t":"2026-06-25T04:00:00Z","v":1573099,"vw":76.718204},{"c":78.17,"h":79.405,"l":76.51,"n":31495,"o":76.54,"t":"2026-06-26T04:00:00Z","v":3812983,"vw":78.217054},{"c":75.12,"h":77.62,"l":70.85,"n":38705,"o":76.8,"t":"2026-06-29T04:00:00Z","v":2556423,"vw":74.057816},{"c":79.73,"h":80.69,"l":74.0301,"n":31975,"o":75.42,"t":"2026-06-30T04:00:00Z","v":1703194,"vw":79.138764},{"c":79.32,"h":80.4999,"l":77.5,"n":24791,"o":78.81,"t":"2026-07-01T04:00:00Z","v":1310730,"vw":79.480949},{"c":78.93,"h":80.47,"l":77.25,"n":21687,"o":79.96,"t":"2026-07-02T04:00:00Z","v":1405693,"vw":78.80585},{"c":79.21,"h":80.98,"l":78.36,"n":26755,"o":79.9,"t":"2026-07-06T04:00:00Z","v":1715173,"vw":79.700938},{"c":81.23,"h":82,"l":78.52,"n":22396,"o":78.87,"t":"2026-07-07T04:00:00Z","v":1219534,"vw":80.852289},{"c":79.47,"h":82.96,"l":79.19,"n":27787,"o":81,"t":"2026-07-08T04:00:00Z","v":1738559,"vw":80.27467},{"c":81.45,"h":82.25,"l":79.49,"n":17717,"o":80.55,"t":"2026-07-09T04:00:00Z","v":843671,"vw":81.074434},{"c":77.93,"h":80.825,"l":76.15,"n":22781,"o":80.59,"t":"2026-07-10T04:00:00Z","v":1166490,"vw":77.732419},{"c":71.21,"h":77.42,"l":69.71,"n":35069,"o":76.53,"t":"2026-07-13T04:00:00Z","v":2171751,"vw":71.637957},{"c":76.49,"h":77.1,"l":71.4,"n":24858,"o":71.4,"t":"2026-07-14T04:00:00Z","v":1154809,"vw":75.544826},{"c":77.75,"h":77.75,"l":74.88,"n":19767,"o":74.88,"t":"2026-07-15T04:00:00Z","v":848267,"vw":76.758174},{"c":75.27,"h":80.42,"l":73.5,"n":21788,"o":76.91,"t":"2026-07-16T04:00:00Z","v":1263032,"vw":76.056303},{"c":79.94,"h":80,"l":73.03,"n":24049,"o":74.58,"t":"2026-07-17T04:00:00Z","v":1202980,"vw":78.592705},{"c":77.08,"h":81.5,"l":76.981,"n":18803,"o":79.965,"t":"2026-07-20T04:00:00Z","v":1013109,"vw":78.864175},{"c":80.89,"h":81.11,"l":78.7,"n":20141,"o":78.84,"t":"2026-07-21T04:00:00Z","v":1161097,"vw":80.347927},{"c":87.04,"h":89.51,"l":77.7801,"n":46477,"o":80,"t":"2026-07-22T04:00:00Z","v":3398705,"vw":86.132276},{"c":89.03,"h":90.9,"l":85,"n":25949,"o":86.215,"t":"2026-07-23T04:00:00Z","v":1587044,"vw":88.432787},{"c":86.22,"h":91.1,"l":85.7,"n":22664,"o":90.46,"t":"2026-07-24T04:00:00Z","v":1592220,"vw":86.969352},{"c":84.42,"h":89.72,"l":83.6301,"n":27428,"o":86.22,"t":"2026-07-27T04:00:00Z","v":1447137,"vw":86.07138},{"c":86.82,"h":87.2,"l":83.01,"n":22403,"o":85.55,"t":"2026-07-28T04:00:00Z","v":1168070,"vw":85.32796},{"c":86.82,"h":88.75,"l":84.5918,"n":20777,"o":86.82,"t":"2026-07-29T04:00:00Z","v":1161008,"vw":86.599945},{"c":86.8,"h":87.9939,"l":83.24,"n":22701,"o":87.21,"t":"2026-07-30T04:00:00Z","v":1453820,"vw":85.862587},{"c":84.11,"h":87.46,"l":82.53,"n":21046,"o":86.24,"t":"2026-07-31T04:00:00Z","v":1132078,"vw":84.855302},{"c":83.85,"h":84.17,"l":78.0455,"n":21714,"o":82.51,"t":"2026-08-03T04:00:00Z","v":1101291,"vw":82.388521},{"c":88.38,"h":89.57,"l":85.2537,"n":19865,"o":85.76,"t":"2026-08-04T04:00:00Z","v":1111731,"vw":88.199023},{"c":89.12,"h":91.36,"l":88.25,"n":21622,"o":88.25,"t":"2026-08-05T04:00:00Z","v":932447,"vw":89.662619},{"c":89.42,"h":91.5699,"l":88.7989,"n":15795,"o":89.25,"t":"2026-08-06T04:00:00Z","v":682285,"vw":89.518374},{"c":90.22,"h":91.3,"l":88.2201,"n":14173,"o":89.94,"t":"2026-08-07T04:00:00Z","v":562265,"vw":89.857571},{"c":91.03,"h":92.36,"l":87.62,"n":26481,"o":89.94,"t":"2026-08-10T04:00:00Z","v":1650276,"vw":90.607671},{"c":88.05,"h":93.61,"l":87,"n":33108,"o":90.83,"t":"2026-08-11T04:00:00Z","v":1871060,"vw":89.604913},{"c":78.79,"h":86.91,"l":78.34,"n":57910,"o":83.64,"t":"2026-08-12T04:00:00Z","v":3991112,"vw":81.808308},{"c":72.1,"h":80.828,"l":71.855,"n":60083,"o":79.67,"t":"2026-08-13T04:00:00Z","v":4331569,"vw":74.468191},{"c":74.44,"h":76.9,"l":71.53,"n":44346,"o":71.98,"t":"2026-08-14T04:00:00Z","v":2516635,"vw":74.715924},{"c":77.7,"h":77.93,"l":73,"n":26134,"o":73.26,"t":"2026-08-17T04:00:00Z","v":1520566,"vw":76.937351},{"c":74.33,"h":76.77,"l":72.8302,"n":25270,"o":76.2,"t":"2026-08-18T04:00:00Z","v":1448965,"vw":74.295008},{"c":75.33,"h":76.6499,"l":73.29,"n":25723,"o":74.99,"t":"2026-08-19T04:00:00Z","v":1156552,"vw":75.045404},{"c":71.08,"h":74.5271,"l":70.85,"n":26999,"o":73.55,"t":"2026-08-20T04:00:00Z","v":1368261,"vw":72.109197},{"c":68.62,"h":71.1255,"l":68.0501,"n":29836,"o":70.91,"t":"2026-08-21T04:00:00Z","v":1701052,"vw":69.117413},{"c":70.27,"h":71.11,"l":67.25,"n":23485,"o":67.77,"t":"2026-08-24T04:00:00Z","v":1291360,"vw":70.000342},{"c":70.49,"h":73.07,"l":70.1,"n":17345,"o":71.5,"t":"2026-08-25T04:00:00Z","v":931188,"vw":70.937032},{"c":71.36,"h":72.96,"l":70,"n":16175,"o":70.14,"t":"2026-08-26T04:00:00Z","v":846196,"vw":71.516342},{"c":69.94,"h":71.7,"l":69.51,"n":12463,"o":71.01,"t":"2026-08-27T04:00:00Z","v":550174,"vw":70.416027},{"c":67.69,"h":70.305,"l":67.57,"n":16781,"o":69.99,"t":"2026-08-28T04:00:00Z","v":926825,"vw":68.112693},{"c":68.17,"h":68.27,"l":66.1,"n":18914,"o":67.102,"t":"2026-08-31T04:00:00Z","v":1055170,"vw":67.493352},{"c":66.91,"h":69,"l":66.1,"n":21309,"o":67.7,"t":"2026-09-01T04:00:00Z","v":1409923,"vw":67.16253},{"c":69.68,"h":70.1269,"l":66.73,"n":22195,"o":67.4,"t":"2026-09-02T04:00:00Z","v":1282716,"vw":68.953494},{"c":68.63,"h":70.75,"l":68.15,"n":18337,"o":69.27,"t":"2026-09-03T04:00:00Z","v":932091,"vw":69.14247},{"c":68.66,"h":69.465,"l":67.4001,"n":18296,"o":67.91,"t":"2026-09-04T04:00:00Z","v":902380,"vw":68.67},{"c":67.68,"h":69.21,"l":67.07,"n":23035,"o":68,"t":"2026-09-08T04:00:00Z","v":1329904,"vw":67.896029},{"c":69.12,"h":69.385,"l":67.3501,"n":21514,"o":67.39,"t":"2026-09-09T04:00:00Z","v":997269,"vw":68.718429},{"c":67.85,"h":68.35,"l":66.62,"n":16541,"o":67.87,"t":"2026-09-10T04:00:00Z","v":954915,"vw":67.678402},{"c":66.74,"h":69.9399,"l":66.68,"n":17418,"o":68.66,"t":"2026-09-11T04:00:00Z","v":778689,"vw":67.777587},{"c":65.305,"h":66.895,"l":65.1301,"n":21210,"o":66.79,"t":"2026-09-14T04:00:00Z","v":1074220,"vw":65.78451},{"c":65.72,"h":65.93,"l":62.86,"n":25843,"o":65.31,"t":"2026-09-15T04:00:00Z","v":1372165,"vw":64.780928},{"c":68.45,"h":69.87,"l":65.34,"n":20756,"o":65.67,"t":"2026-09-16T04:00:00Z","v":1296172,"vw":68.364259},{"c":68.39,"h":70.81,"l":67.41,"n":19595,"o":69.51,"t":"2026-09-17T04:00:00Z","v":1082088,"vw":68.618632},{"c":66.88,"h":68.72,"l":66.57,"n":18303,"o":68.08,"t":"2026-09-18T04:00:00Z","v":3896204,"vw":66.961166},{"c":66.43,"h":67.41,"l":65.74,"n":16432,"o":67.18,"t":"2026-09-21T04:00:00Z","v":1010001,"vw":66.540902},{"c":68.64,"h":68.76,"l":66,"n":17290,"o":66.59,"t":"2026-09-22T04:00:00Z","v":1139072,"vw":68.311352},{"c":67.49,"h":68.6,"l":67.1,"n":19044,"o":68.6,"t":"2026-09-23T04:00:00Z","v":765788,"vw":67.590611},{"c":70.95,"h":71.41,"l":66.75,"n":18955,"o":67.04,"t":"2026-09-24T04:00:00Z","v":1026884,"vw":70.069062},{"c":68.43,"h":71.805,"l":67.545,"n":17318,"o":71.6,"t":"2026-09-25T04:00:00Z","v":967347,"vw":68.58277},{"c":73.67,"h":74.74,"l":67.655,"n":22507,"o":68.05,"t":"2026-09-28T04:00:00Z","v":1204354,"vw":72.504547},{"c":70.69,"h":73.145,"l":68.74,"n":28741,"o":72.49,"t":"2026-09-29T04:00:00Z","v":1533298,"vw":70.309505},{"c":30.26,"h":71.93,"l":29.86,"n":187547,"o":70.54,"t":"2026-09-30T04:00:00Z","v":22953979,"vw":36.773821},{"c":27.99,"h":28.1,"l":22.31,"n":182078,"o":23.96,"t":"2026-10-01T04:00:00Z","v":21572805,"vw":25.965231},{"c":28.64,"h":29.1794,"l":26.31,"n":80945,"o":26.69,"t":"2026-10-02T04:00:00Z","v":8404402,"vw":28.22657},{"c":27.64,"h":28.48,"l":25.92,"n":64356,"o":28.07,"t":"2026-10-05T04:00:00Z","v":7760121,"vw":27.374116},{"c":25.91,"h":28.3,"l":25.76,"n":54251,"o":27.95,"t":"2026-10-06T04:00:00Z","v":5313848,"vw":26.468462},{"c":26.68,"h":27.33,"l":24.59,"n":60025,"o":25.55,"t":"2026-10-07T04:00:00Z","v":6987695,"vw":25.998767},{"c":28.02,"h":29.35,"l":26.34,"n":46595,"o":26.34,"t":"2026-10-08T04:00:00Z","v":5259713,"vw":28.19582},{"c":27.38,"h":28.53,"l":26.665,"n":36556,"o":27.06,"t":"2026-10-09T04:00:00Z","v":3617074,"vw":27.458755},{"c":27.67,"h":30.86,"l":27.275,"n":40164,"o":29.27,"t":"2026-10-12T04:00:00Z","v":4414491,"vw":28.337604},{"c":26.81,"h":27.4,"l":26.13,"n":82095,"o":27.04,"t":"2026-10-13T04:00:00Z","v":7653601,"vw":26.712216},{"c":33.94,"h":38.64,"l":33.12,"n":176342,"o":35.7,"t":"2026-10-14T04:00:00Z","v":21144551,"vw":34.594891},{"c":34.78,"h":35.8,"l":32.2,"n":63478,"o":34.93,"t":"2026-10-15T04:00:00Z","v":6751332,"vw":34.615039}],"volatilityBars":[{"c":28.1,"h":28.2,"l":28.04,"n":8,"o":28.2,"t":"2026-10-09T10:30:00Z","v":1122,"vw":28.067804},{"c":28.1,"h":28.1,"l":28.1,"n":1,"o":28.1,"t":"2026-10-09T11:00:00Z","v":125,"vw":28.1},{"c":28.0444,"h":28.05,"l":28.02,"n":18,"o":28.05,"t":"2026-10-09T11:15:00Z","v":986,"vw":28.043137},{"c":28,"h":28.0568,"l":28,"n":9,"o":28.02,"t":"2026-10-09T11:30:00Z","v":1184,"vw":28.011527},{"c":27.92,"h":27.92,"l":27.92,"n":7,"o":27.92,"t":"2026-10-09T11:45:00Z","v":561,"vw":27.92},{"c":27.8697,"h":27.8697,"l":27.8697,"n":1,"o":27.8697,"t":"2026-10-09T12:15:00Z","v":100,"vw":27.8697},{"c":27.7,"h":27.89,"l":27.7,"n":50,"o":27.89,"t":"2026-10-09T12:30:00Z","v":2470,"vw":27.786414},{"c":27.61,"h":28,"l":27.5828,"n":31,"o":27.7803,"t":"2026-10-09T12:45:00Z","v":4523,"vw":27.751026},{"c":27.5782,"h":27.65,"l":27.51,"n":9,"o":27.65,"t":"2026-10-09T13:00:00Z","v":1078,"vw":27.556515},{"c":27.21,"h":27.598,"l":27.05,"n":57,"o":27.598,"t":"2026-10-09T13:15:00Z","v":3637,"vw":27.268516},{"c":27.225,"h":27.76,"l":26.76,"n":1575,"o":27.06,"t":"2026-10-09T13:30:00Z","v":207461,"vw":27.170379},{"c":27.225,"h":27.46,"l":26.82,"n":1499,"o":27.221,"t":"2026-10-09T13:45:00Z","v":206068,"vw":27.062041},{"c":26.665,"h":27.3948,"l":26.665,"n":1687,"o":27.28,"t":"2026-10-09T14:00:00Z","v":166960,"vw":27.02877},{"c":26.805,"h":27.15,"l":26.665,"n":1555,"o":26.665,"t":"2026-10-09T14:15:00Z","v":266177,"vw":26.924393},{"c":26.84,"h":27.14,"l":26.74,"n":1538,"o":26.8,"t":"2026-10-09T14:30:00Z","v":175890,"vw":26.92892},{"c":27.15,"h":27.2,"l":26.71,"n":1054,"o":26.825,"t":"2026-10-09T14:45:00Z","v":108671,"vw":26.952377},{"c":27.035,"h":27.2,"l":26.91,"n":836,"o":27.1704,"t":"2026-10-09T15:00:00Z","v":79053,"vw":27.07404},{"c":27.36,"h":27.46,"l":27.005,"n":1043,"o":27.005,"t":"2026-10-09T15:15:00Z","v":84471,"vw":27.168229},{"c":27.74,"h":27.87,"l":27.28,"n":1282,"o":27.36,"t":"2026-10-09T15:30:00Z","v":113985,"vw":27.64068},{"c":27.57,"h":27.796,"l":27.5103,"n":1149,"o":27.711,"t":"2026-10-09T15:45:00Z","v":109445,"vw":27.634824},{"c":28.01,"h":28.08,"l":27.52,"n":1194,"o":27.57,"t":"2026-10-09T16:00:00Z","v":99158,"vw":27.868171},{"c":28.065,"h":28.145,"l":27.91,"n":995,"o":28.07,"t":"2026-10-09T16:15:00Z","v":67414,"vw":28.039506},{"c":28.34,"h":28.4299,"l":28.065,"n":1104,"o":28.065,"t":"2026-10-09T16:30:00Z","v":84266,"vw":28.229571},{"c":28.28,"h":28.53,"l":28.15,"n":1195,"o":28.349,"t":"2026-10-09T16:45:00Z","v":106948,"vw":28.387546},{"c":28.115,"h":28.3,"l":27.99,"n":1179,"o":28.28,"t":"2026-10-09T17:00:00Z","v":97169,"vw":28.112512},{"c":28.1,"h":28.17,"l":27.94,"n":1054,"o":28.14,"t":"2026-10-09T17:15:00Z","v":64505,"vw":28.064835},{"c":28.06,"h":28.13,"l":27.89,"n":957,"o":28.07,"t":"2026-10-09T17:30:00Z","v":65029,"vw":28.003417},{"c":28.03,"h":28.14,"l":27.89,"n":1077,"o":28.06,"t":"2026-10-09T17:45:00Z","v":74272,"vw":28.020773},{"c":28.06,"h":28.065,"l":27.88,"n":1003,"o":27.99,"t":"2026-10-09T18:00:00Z","v":83916,"vw":28.002067},{"c":27.695,"h":28.06,"l":27.65,"n":1096,"o":28.06,"t":"2026-10-09T18:15:00Z","v":71724,"vw":27.907237},{"c":27.67,"h":27.81,"l":27.63,"n":964,"o":27.68,"t":"2026-10-09T18:30:00Z","v":57049,"vw":27.70581},{"c":27.925,"h":27.95,"l":27.66,"n":1308,"o":27.68,"t":"2026-10-09T18:45:00Z","v":92111,"vw":27.798916},{"c":27.88,"h":27.94,"l":27.71,"n":1196,"o":27.925,"t":"2026-10-09T19:00:00Z","v":87887,"vw":27.849516},{"c":27.63,"h":27.91,"l":27.61,"n":1331,"o":27.875,"t":"2026-10-09T19:15:00Z","v":89075,"vw":27.741244},{"c":27.53,"h":27.685,"l":27.42,"n":1989,"o":27.625,"t":"2026-10-09T19:30:00Z","v":154502,"vw":27.522741},{"c":27.4,"h":27.61,"l":27.31,"n":4981,"o":27.53,"t":"2026-10-09T19:45:00Z","v":397022,"vw":27.428371},{"c":27.15,"h":27.38,"l":27.15,"n":88,"o":27.38,"t":"2026-10-09T20:00:00Z","v":306110,"vw":27.377195},{"c":27.38,"h":27.4,"l":27.3,"n":8,"o":27.3,"t":"2026-10-09T20:15:00Z","v":14711,"vw":27.379374},{"c":28.25,"h":28.275,"l":27.45,"n":153,"o":27.46,"t":"2026-10-09T20:45:00Z","v":20677,"vw":27.711999},{"c":27.5,"h":28.0875,"l":27.5,"n":18,"o":28.0875,"t":"2026-10-09T21:00:00Z","v":2425,"vw":27.542836},{"c":27.94,"h":27.94,"l":27.79,"n":5,"o":27.79,"t":"2026-10-09T21:15:00Z","v":450,"vw":27.895882},{"c":27.5395,"h":27.6155,"l":27.51,"n":16,"o":27.59,"t":"2026-10-09T21:30:00Z","v":6248,"vw":27.557337},{"c":27.86,"h":27.86,"l":27.55,"n":3,"o":27.86,"t":"2026-10-09T22:00:00Z","v":10345,"vw":27.854756},{"c":27.86,"h":27.86,"l":27.86,"n":2,"o":27.86,"t":"2026-10-09T22:15:00Z","v":390,"vw":27.86},{"c":27.8535,"h":27.8535,"l":27.8535,"n":1,"o":27.8535,"t":"2026-10-09T22:30:00Z","v":1000,"vw":27.8535},{"c":28.1,"h":28.24,"l":27.76,"n":71,"o":27.86,"t":"2026-10-09T22:45:00Z","v":18311,"vw":27.894721},{"c":28.07,"h":28.07,"l":28,"n":7,"o":28,"t":"2026-10-09T23:00:00Z","v":6008,"vw":28.063752},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-09T23:30:00Z","v":199,"vw":27.7},{"c":28.09,"h":28.09,"l":27.56,"n":76,"o":27.64,"t":"2026-10-12T08:00:00Z","v":5466,"vw":27.962522},{"c":28.2,"h":28.2,"l":28.2,"n":13,"o":28.2,"t":"2026-10-12T08:15:00Z","v":497,"vw":28.2},{"c":28.4,"h":28.4,"l":28.3,"n":27,"o":28.3,"t":"2026-10-12T08:30:00Z","v":2511,"vw":28.386681},{"c":28.4,"h":28.4,"l":28.4,"n":4,"o":28.4,"t":"2026-10-12T08:45:00Z","v":416,"vw":28.4},{"c":28.55,"h":28.55,"l":28.4,"n":70,"o":28.49,"t":"2026-10-12T09:00:00Z","v":5274,"vw":28.511938},{"c":28.4,"h":28.5,"l":28.4,"n":15,"o":28.5,"t":"2026-10-12T09:15:00Z","v":989,"vw":28.451378},{"c":28.55,"h":28.55,"l":28.45,"n":13,"o":28.45,"t":"2026-10-12T09:30:00Z","v":1136,"vw":28.519307},{"c":28.55,"h":28.6,"l":28.4,"n":35,"o":28.52,"t":"2026-10-12T09:45:00Z","v":3847,"vw":28.518533},{"c":28.5,"h":28.5,"l":28.47,"n":41,"o":28.47,"t":"2026-10-12T10:00:00Z","v":4878,"vw":28.49352},{"c":28.6,"h":28.6,"l":28.6,"n":9,"o":28.6,"t":"2026-10-12T10:15:00Z","v":2462,"vw":28.6},{"c":28.57,"h":28.57,"l":28.55,"n":14,"o":28.55,"t":"2026-10-12T10:30:00Z","v":2030,"vw":28.565918},{"c":28.69,"h":28.69,"l":28.56,"n":116,"o":28.56,"t":"2026-10-12T11:00:00Z","v":8351,"vw":28.608933},{"c":29,"h":29,"l":28.8,"n":53,"o":28.8,"t":"2026-10-12T11:15:00Z","v":3864,"vw":28.970747},{"c":29,"h":29.025,"l":29,"n":8,"o":29,"t":"2026-10-12T11:30:00Z","v":691,"vw":29.004424},{"c":28.75,"h":29.1,"l":28.75,"n":18,"o":29.1,"t":"2026-10-12T11:45:00Z","v":1713,"vw":28.983651},{"c":28.905,"h":28.905,"l":28.905,"n":2,"o":28.905,"t":"2026-10-12T12:00:00Z","v":102,"vw":28.905},{"c":28.936,"h":28.97,"l":28.76,"n":14,"o":28.76,"t":"2026-10-12T12:15:00Z","v":11377,"vw":28.929377},{"c":29,"h":29.05,"l":28.8,"n":57,"o":28.85,"t":"2026-10-12T12:30:00Z","v":4902,"vw":28.929102},{"c":29.2,"h":29.2,"l":29.1,"n":95,"o":29.13,"t":"2026-10-12T12:45:00Z","v":9057,"vw":29.154358},{"c":28.98,"h":29.05,"l":28.88,"n":50,"o":29,"t":"2026-10-12T13:00:00Z","v":7483,"vw":28.981463},{"c":29.1,"h":29.5,"l":29,"n":90,"o":29.01,"t":"2026-10-12T13:15:00Z","v":11330,"vw":29.169804},{"c":29.96,"h":30.86,"l":29.1,"n":5808,"o":29.22,"t":"2026-10-12T13:30:00Z","v":734359,"vw":29.948737},{"c":28.9575,"h":29.92,"l":28.5701,"n":1986,"o":29.83,"t":"2026-10-12T13:45:00Z","v":298177,"vw":29.411414},{"c":28.71,"h":29.16,"l":28.5,"n":1491,"o":28.92,"t":"2026-10-12T14:00:00Z","v":170834,"vw":28.892407},{"c":28.2163,"h":28.885,"l":28.075,"n":1812,"o":28.69,"t":"2026-10-12T14:15:00Z","v":155951,"vw":28.501033},{"c":27.8,"h":28.24,"l":27.78,"n":1189,"o":28.13,"t":"2026-10-12T14:30:00Z","v":112943,"vw":28.02588},{"c":28.115,"h":28.16,"l":27.47,"n":1457,"o":27.7896,"t":"2026-10-12T14:45:00Z","v":152590,"vw":27.786202},{"c":27.95,"h":28.195,"l":27.81,"n":991,"o":28.115,"t":"2026-10-12T15:00:00Z","v":86850,"vw":28.041081},{"c":27.7093,"h":28.0299,"l":27.7093,"n":661,"o":27.98,"t":"2026-10-12T15:15:00Z","v":56088,"vw":27.829695},{"c":27.565,"h":27.86,"l":27.275,"n":1032,"o":27.75,"t":"2026-10-12T15:30:00Z","v":113288,"vw":27.519944},{"c":27.45,"h":27.6,"l":27.38,"n":699,"o":27.555,"t":"2026-10-12T15:45:00Z","v":52117,"vw":27.482002},{"c":27.4299,"h":27.535,"l":27.395,"n":566,"o":27.45,"t":"2026-10-12T16:00:00Z","v":41126,"vw":27.474028},{"c":27.42,"h":27.5999,"l":27.3616,"n":698,"o":27.4,"t":"2026-10-12T16:15:00Z","v":45831,"vw":27.434577},{"c":27.8,"h":27.8,"l":27.38,"n":837,"o":27.3872,"t":"2026-10-12T16:30:00Z","v":73307,"vw":27.536343},{"c":28.12,"h":28.13,"l":27.675,"n":1257,"o":27.75,"t":"2026-10-12T16:45:00Z","v":142526,"vw":27.920128},{"c":27.8,"h":28.3298,"l":27.8,"n":1111,"o":28.095,"t":"2026-10-12T17:00:00Z","v":115061,"vw":28.123656},{"c":27.73,"h":27.84,"l":27.69,"n":814,"o":27.77,"t":"2026-10-12T17:15:00Z","v":87623,"vw":27.7514},{"c":27.84,"h":27.93,"l":27.6,"n":741,"o":27.805,"t":"2026-10-12T17:30:00Z","v":63705,"vw":27.793788},{"c":27.38,"h":27.86,"l":27.35,"n":946,"o":27.82,"t":"2026-10-12T17:45:00Z","v":88359,"vw":27.542355},{"c":27.84,"h":27.95,"l":27.37,"n":1860,"o":27.38,"t":"2026-10-12T18:00:00Z","v":116643,"vw":27.653349},{"c":28.05,"h":28.15,"l":27.81,"n":854,"o":27.84,"t":"2026-10-12T18:15:00Z","v":86958,"vw":28.00497},{"c":27.78,"h":28.045,"l":27.74,"n":854,"o":28.035,"t":"2026-10-12T18:30:00Z","v":81153,"vw":27.876446},{"c":27.69,"h":27.81,"l":27.65,"n":1268,"o":27.78,"t":"2026-10-12T18:45:00Z","v":166763,"vw":27.719397},{"c":27.86,"h":27.868,"l":27.66,"n":1095,"o":27.69,"t":"2026-10-12T19:00:00Z","v":100999,"vw":27.776333},{"c":27.615,"h":27.87,"l":27.56,"n":1383,"o":27.87,"t":"2026-10-12T19:15:00Z","v":127217,"vw":27.710419},{"c":27.62,"h":27.7,"l":27.52,"n":2013,"o":27.63,"t":"2026-10-12T19:30:00Z","v":141557,"vw":27.584994},{"c":27.63,"h":27.78,"l":27.48,"n":5598,"o":27.64,"t":"2026-10-12T19:45:00Z","v":505979,"vw":27.662472},{"c":27.67,"h":27.8199,"l":27.67,"n":40,"o":27.67,"t":"2026-10-12T20:00:00Z","v":284120,"vw":27.670494},{"c":27.77,"h":27.77,"l":27.71,"n":2,"o":27.71,"t":"2026-10-12T20:15:00Z","v":358,"vw":27.72676},{"c":27.85,"h":27.85,"l":27.67,"n":3,"o":27.67,"t":"2026-10-12T20:45:00Z","v":340,"vw":27.778761},{"c":27.71,"h":27.71,"l":27.71,"n":1,"o":27.71,"t":"2026-10-12T21:00:00Z","v":100,"vw":27.71},{"c":27.537,"h":27.537,"l":27.537,"n":1,"o":27.537,"t":"2026-10-12T21:15:00Z","v":365,"vw":27.537},{"c":27.71,"h":27.71,"l":27.71,"n":2,"o":27.71,"t":"2026-10-12T21:30:00Z","v":440,"vw":27.71},{"c":27.75,"h":27.75,"l":27.75,"n":1,"o":27.75,"t":"2026-10-12T22:00:00Z","v":100,"vw":27.75},{"c":27.6661,"h":27.6661,"l":27.6661,"n":1,"o":27.6661,"t":"2026-10-12T22:45:00Z","v":100,"vw":27.6661},{"c":27.72,"h":27.72,"l":27.7,"n":3,"o":27.7,"t":"2026-10-12T23:00:00Z","v":450,"vw":27.711111},{"c":27.65,"h":27.65,"l":27.65,"n":1,"o":27.65,"t":"2026-10-12T23:15:00Z","v":102,"vw":27.65},{"c":27.7,"h":27.7,"l":27.7,"n":1,"o":27.7,"t":"2026-10-12T23:30:00Z","v":100,"vw":27.7},{"c":27.65,"h":27.65,"l":27.65,"n":10,"o":27.65,"t":"2026-10-13T08:00:00Z","v":227,"vw":27.65},{"c":27.64,"h":27.64,"l":27.64,"n":4,"o":27.64,"t":"2026-10-13T08:15:00Z","v":225,"vw":27.64},{"c":27.45,"h":27.53,"l":27.45,"n":13,"o":27.53,"t":"2026-10-13T08:30:00Z","v":2144,"vw":27.46427},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-10-13T08:45:00Z","v":100,"vw":27.49},{"c":27.56,"h":27.56,"l":27.45,"n":2,"o":27.45,"t":"2026-10-13T10:15:00Z","v":385,"vw":27.502857},{"c":27.3,"h":27.46,"l":27.3,"n":28,"o":27.46,"t":"2026-10-13T11:00:00Z","v":2058,"vw":27.43968},{"c":27.0845,"h":27.217,"l":27.0845,"n":3,"o":27.217,"t":"2026-10-13T11:15:00Z","v":404,"vw":27.15075},{"c":27.4085,"h":27.4085,"l":27.4085,"n":1,"o":27.4085,"t":"2026-10-13T11:30:00Z","v":100,"vw":27.4085},{"c":27.42,"h":27.42,"l":27.42,"n":2,"o":27.42,"t":"2026-10-13T11:45:00Z","v":141,"vw":27.42},{"c":27.45,"h":27.45,"l":27.45,"n":4,"o":27.45,"t":"2026-10-13T12:00:00Z","v":1504,"vw":27.45},{"c":27.39,"h":27.39,"l":27.1676,"n":23,"o":27.39,"t":"2026-10-13T12:30:00Z","v":1645,"vw":27.315654},{"c":27.1691,"h":27.39,"l":27.1691,"n":10,"o":27.39,"t":"2026-10-13T12:45:00Z","v":972,"vw":27.293311},{"c":27.131,"h":27.3698,"l":27,"n":24,"o":27.348,"t":"2026-10-13T13:00:00Z","v":4482,"vw":27.204023},{"c":27.13,"h":27.13,"l":27.13,"n":1,"o":27.13,"t":"2026-10-13T13:15:00Z","v":100,"vw":27.13},{"c":26.52,"h":27.2259,"l":26.35,"n":1215,"o":27.15,"t":"2026-10-13T13:30:00Z","v":161226,"vw":26.73158},{"c":26.5,"h":26.525,"l":26.1696,"n":1262,"o":26.46,"t":"2026-10-13T13:45:00Z","v":168506,"vw":26.357851},{"c":26.41,"h":26.82,"l":26.38,"n":941,"o":26.545,"t":"2026-10-13T14:00:00Z","v":114667,"vw":26.606292},{"c":26.535,"h":26.75,"l":26.405,"n":1008,"o":26.41,"t":"2026-10-13T14:15:00Z","v":64181,"vw":26.589746},{"c":26.59,"h":26.7,"l":26.31,"n":956,"o":26.5,"t":"2026-10-13T14:30:00Z","v":77338,"vw":26.520472},{"c":26.43,"h":26.64,"l":26.34,"n":732,"o":26.555,"t":"2026-10-13T14:45:00Z","v":49967,"vw":26.515813},{"c":26.7,"h":26.78,"l":26.44,"n":887,"o":26.44,"t":"2026-10-13T15:00:00Z","v":61538,"vw":26.608285},{"c":26.32,"h":26.75,"l":26.29,"n":1318,"o":26.69,"t":"2026-10-13T15:15:00Z","v":125903,"vw":26.426156},{"c":26.2,"h":26.41,"l":26.18,"n":988,"o":26.33,"t":"2026-10-13T15:30:00Z","v":84740,"vw":26.291653},{"c":26.19,"h":26.36,"l":26.13,"n":895,"o":26.2,"t":"2026-10-13T15:45:00Z","v":82651,"vw":26.268138},{"c":26.47,"h":26.48,"l":26.14,"n":978,"o":26.18,"t":"2026-10-13T16:00:00Z","v":75741,"vw":26.277371},{"c":26.78,"h":26.825,"l":26.34,"n":992,"o":26.465,"t":"2026-10-13T16:15:00Z","v":93877,"vw":26.6062},{"c":27.345,"h":27.38,"l":26.815,"n":1439,"o":26.815,"t":"2026-10-13T16:30:00Z","v":149844,"vw":27.181627},{"c":27.035,"h":27.4,"l":27.035,"n":1277,"o":27.35,"t":"2026-10-13T16:45:00Z","v":121322,"vw":27.216395},{"c":26.94,"h":27.16,"l":26.89,"n":821,"o":27.035,"t":"2026-10-13T17:00:00Z","v":44716,"vw":26.999433},{"c":26.735,"h":27,"l":26.73,"n":657,"o":26.94,"t":"2026-10-13T17:15:00Z","v":38129,"vw":26.861595},{"c":26.6,"h":26.85,"l":26.49,"n":789,"o":26.71,"t":"2026-10-13T17:30:00Z","v":59102,"vw":26.66476},{"c":26.64,"h":26.6999,"l":26.535,"n":788,"o":26.59,"t":"2026-10-13T17:45:00Z","v":67233,"vw":26.615435},{"c":26.945,"h":27.1,"l":26.635,"n":849,"o":26.635,"t":"2026-10-13T18:00:00Z","v":58330,"vw":26.850882},{"c":26.87,"h":26.94,"l":26.77,"n":754,"o":26.92,"t":"2026-10-13T18:15:00Z","v":58795,"vw":26.842517},{"c":26.865,"h":27.0301,"l":26.81,"n":879,"o":26.87,"t":"2026-10-13T18:30:00Z","v":57703,"vw":26.916069},{"c":26.78,"h":26.9,"l":26.695,"n":921,"o":26.86,"t":"2026-10-13T18:45:00Z","v":73610,"vw":26.810828},{"c":26.81,"h":26.83,"l":26.68,"n":779,"o":26.8,"t":"2026-10-13T19:00:00Z","v":42147,"vw":26.757916},{"c":26.78,"h":26.86,"l":26.69,"n":987,"o":26.79,"t":"2026-10-13T19:15:00Z","v":60453,"vw":26.767301},{"c":26.815,"h":26.96,"l":26.665,"n":2108,"o":26.8,"t":"2026-10-13T19:30:00Z","v":182033,"vw":26.801411},{"c":26.8025,"h":26.95,"l":26.65,"n":4489,"o":26.815,"t":"2026-10-13T19:45:00Z","v":388212,"vw":26.815574},{"c":26.57,"h":26.81,"l":26.57,"n":31,"o":26.81,"t":"2026-10-13T20:00:00Z","v":267913,"vw":26.809906},{"c":26.51,"h":26.53,"l":26.51,"n":4,"o":26.53,"t":"2026-10-13T20:15:00Z","v":500,"vw":26.516985},{"c":26.35,"h":26.72,"l":26.35,"n":2,"o":26.72,"t":"2026-10-13T20:30:00Z","v":661,"vw":26.440121},{"c":26.51,"h":26.51,"l":26.51,"n":1,"o":26.51,"t":"2026-10-13T21:00:00Z","v":100,"vw":26.51},{"c":26.99,"h":26.99,"l":26.99,"n":1,"o":26.99,"t":"2026-10-13T21:15:00Z","v":100,"vw":26.99},{"c":32.74,"h":32.74,"l":27.24,"n":479,"o":27.24,"t":"2026-10-13T21:30:00Z","v":19447,"vw":31.285402},{"c":39,"h":40.3662,"l":30.31,"n":16651,"o":32.75,"t":"2026-10-13T21:45:00Z","v":1123482,"vw":36.109307},{"c":37.5,"h":40,"l":36.5,"n":9609,"o":39.4,"t":"2026-10-13T22:00:00Z","v":971733,"vw":38.489413},{"c":38.5,"h":39.63,"l":37.25,"n":7258,"o":37.5,"t":"2026-10-13T22:15:00Z","v":801747,"vw":38.322115},{"c":41.38,"h":42.0434,"l":38,"n":6943,"o":38.5404,"t":"2026-10-13T22:30:00Z","v":638009,"vw":40.126311},{"c":41.58,"h":41.8,"l":40.05,"n":3525,"o":41.13,"t":"2026-10-13T22:45:00Z","v":300119,"vw":41.019298},{"c":38.35,"h":41.85,"l":37.81,"n":3660,"o":41.78,"t":"2026-10-13T23:00:00Z","v":383641,"vw":40.630874},{"c":38.513,"h":39.2,"l":37.9303,"n":1636,"o":38.49,"t":"2026-10-13T23:15:00Z","v":178482,"vw":38.447112},{"c":38.4999,"h":38.75,"l":38.18,"n":1304,"o":38.62,"t":"2026-10-13T23:30:00Z","v":148423,"vw":38.524003},{"c":38.2,"h":38.65,"l":37.65,"n":1031,"o":38.33,"t":"2026-10-13T23:45:00Z","v":134203,"vw":38.163039},{"c":38.4194,"h":40.15,"l":37.67,"n":2120,"o":38.75,"t":"2026-10-14T08:00:00Z","v":85305,"vw":39.010248},{"c":38.9423,"h":39.45,"l":38.54,"n":370,"o":38.55,"t":"2026-10-14T08:15:00Z","v":23333,"vw":38.936263},{"c":38.795,"h":39.6451,"l":38.78,"n":421,"o":39.1247,"t":"2026-10-14T08:30:00Z","v":23485,"vw":39.145019},{"c":39.5,"h":39.5,"l":38.7,"n":275,"o":38.7,"t":"2026-10-14T08:45:00Z","v":18206,"vw":39.137654},{"c":39.8,"h":39.85,"l":39.26,"n":391,"o":39.3,"t":"2026-10-14T09:00:00Z","v":24754,"vw":39.59011},{"c":39.49,"h":40.75,"l":39.28,"n":1100,"o":39.7996,"t":"2026-10-14T09:15:00Z","v":97855,"vw":39.987556},{"c":40.62,"h":40.9,"l":39.4,"n":495,"o":39.65,"t":"2026-10-14T09:30:00Z","v":37157,"vw":40.287818},{"c":42.49,"h":42.6,"l":40.75,"n":1378,"o":40.8,"t":"2026-10-14T09:45:00Z","v":63379,"vw":41.807584},{"c":41.0303,"h":43.54,"l":41.0281,"n":2098,"o":42.222,"t":"2026-10-14T10:00:00Z","v":109073,"vw":41.882587},{"c":41.28,"h":41.6,"l":41.1,"n":429,"o":41.18,"t":"2026-10-14T10:15:00Z","v":19941,"vw":41.392178},{"c":41.25,"h":42.125,"l":41.25,"n":820,"o":41.27,"t":"2026-10-14T10:30:00Z","v":58870,"vw":41.473825},{"c":41.3,"h":41.8,"l":40.5,"n":832,"o":41.28,"t":"2026-10-14T10:45:00Z","v":47636,"vw":41.088225},{"c":40.85,"h":41.7,"l":40.68,"n":1539,"o":41.2,"t":"2026-10-14T11:00:00Z","v":239922,"vw":41.050558},{"c":39.06,"h":41,"l":37.9,"n":2573,"o":40.8732,"t":"2026-10-14T11:15:00Z","v":188655,"vw":39.292984},{"c":38.1,"h":39.75,"l":37.8,"n":2156,"o":39.2028,"t":"2026-10-14T11:30:00Z","v":279827,"vw":38.894333},{"c":37.5186,"h":38.4101,"l":37,"n":3033,"o":38.2,"t":"2026-10-14T11:45:00Z","v":396780,"vw":37.725235},{"c":37.73,"h":38.1,"l":37.5,"n":1334,"o":37.55,"t":"2026-10-14T12:00:00Z","v":139732,"vw":37.802217},{"c":37.9225,"h":38,"l":37.35,"n":2592,"o":37.75,"t":"2026-10-14T12:15:00Z","v":280646,"vw":37.579066},{"c":36.5,"h":37.81,"l":36.02,"n":2811,"o":37.8,"t":"2026-10-14T12:30:00Z","v":321863,"vw":36.638437},{"c":36.56,"h":37.45,"l":36.5,"n":2622,"o":36.5,"t":"2026-10-14T12:45:00Z","v":232918,"vw":36.785834},{"c":35.11,"h":36.8,"l":35,"n":2947,"o":36.605,"t":"2026-10-14T13:00:00Z","v":298189,"vw":35.832556},{"c":35.66,"h":37.52,"l":34.92,"n":4777,"o":35.14,"t":"2026-10-14T13:15:00Z","v":478701,"vw":35.777366},{"c":36.05,"h":38.64,"l":34.98,"n":18525,"o":35.63,"t":"2026-10-14T13:30:00Z","v":2500594,"vw":37.081209},{"c":35.065,"h":36.1479,"l":34.2,"n":13759,"o":36.095,"t":"2026-10-14T13:45:00Z","v":1827821,"vw":35.091591},{"c":34.6058,"h":35.75,"l":33.58,"n":11370,"o":35.2599,"t":"2026-10-14T14:00:00Z","v":1371051,"vw":34.649607},{"c":34.3752,"h":35.0866,"l":33.91,"n":6865,"o":34.62,"t":"2026-10-14T14:15:00Z","v":1030005,"vw":34.364092},{"c":34.63,"h":34.88,"l":34.2,"n":6027,"o":34.35,"t":"2026-10-14T14:30:00Z","v":726341,"vw":34.501474},{"c":33.58,"h":34.83,"l":33.12,"n":7663,"o":34.69,"t":"2026-10-14T14:45:00Z","v":1110106,"vw":33.742145},{"c":33.935,"h":34.33,"l":33.365,"n":5297,"o":33.62,"t":"2026-10-14T15:00:00Z","v":587569,"vw":33.922533},{"c":33.79,"h":33.97,"l":33.52,"n":4617,"o":33.9499,"t":"2026-10-14T15:15:00Z","v":529445,"vw":33.71479},{"c":33.895,"h":34.26,"l":33.57,"n":4346,"o":33.825,"t":"2026-10-14T15:30:00Z","v":515904,"vw":33.921306},{"c":33.57,"h":33.9799,"l":33.3273,"n":3299,"o":33.895,"t":"2026-10-14T15:45:00Z","v":392992,"vw":33.663465},{"c":33.485,"h":33.69,"l":33.39,"n":3314,"o":33.51,"t":"2026-10-14T16:00:00Z","v":309209,"vw":33.502758},{"c":34.1097,"h":34.38,"l":33.49,"n":3966,"o":33.53,"t":"2026-10-14T16:15:00Z","v":488578,"vw":34.05004},{"c":33.685,"h":34.91,"l":33.43,"n":4314,"o":34.13,"t":"2026-10-14T16:30:00Z","v":486441,"vw":34.174981},{"c":34.05,"h":34.05,"l":33.3,"n":2982,"o":33.68,"t":"2026-10-14T16:45:00Z","v":367229,"vw":33.574518},{"c":33.715,"h":34.07,"l":33.64,"n":2380,"o":34.07,"t":"2026-10-14T17:00:00Z","v":200429,"vw":33.844908},{"c":33.92,"h":34.13,"l":33.71,"n":3165,"o":33.71,"t":"2026-10-14T17:15:00Z","v":308933,"vw":33.958677},{"c":33.92,"h":34.14,"l":33.81,"n":2472,"o":33.92,"t":"2026-10-14T17:30:00Z","v":179623,"vw":34.007125},{"c":33.81,"h":33.96,"l":33.463,"n":2566,"o":33.92,"t":"2026-10-14T17:45:00Z","v":253077,"vw":33.716149},{"c":33.57,"h":33.8276,"l":33.53,"n":1832,"o":33.795,"t":"2026-10-14T18:00:00Z","v":221056,"vw":33.661461},{"c":33.675,"h":33.77,"l":33.42,"n":2072,"o":33.55,"t":"2026-10-14T18:15:00Z","v":205387,"vw":33.595596},{"c":33.6648,"h":33.7769,"l":33.5,"n":1690,"o":33.675,"t":"2026-10-14T18:30:00Z","v":138011,"vw":33.622133},{"c":33.695,"h":33.85,"l":33.6304,"n":1502,"o":33.65,"t":"2026-10-14T18:45:00Z","v":130187,"vw":33.757514},{"c":33.9213,"h":34.19,"l":33.6307,"n":2643,"o":33.67,"t":"2026-10-14T19:00:00Z","v":253867,"vw":33.897923},{"c":34.175,"h":34.38,"l":33.75,"n":3603,"o":33.915,"t":"2026-10-14T19:15:00Z","v":410767,"vw":34.123335},{"c":33.84,"h":34.35,"l":33.52,"n":4288,"o":34.175,"t":"2026-10-14T19:30:00Z","v":480115,"vw":33.850262},{"c":34,"h":34.22,"l":33.42,"n":12764,"o":33.83,"t":"2026-10-14T19:45:00Z","v":1522371,"vw":33.780765},{"c":33.93,"h":34.32,"l":33.6,"n":166,"o":34,"t":"2026-10-14T20:00:00Z","v":500327,"vw":33.940722},{"c":33.6,"h":34.69,"l":33.32,"n":92,"o":33.79,"t":"2026-10-14T20:15:00Z","v":215423,"vw":33.910793},{"c":33.55,"h":33.8256,"l":33.5,"n":35,"o":33.8256,"t":"2026-10-14T20:30:00Z","v":5037,"vw":33.666004},{"c":33.46,"h":33.7,"l":33.46,"n":32,"o":33.6,"t":"2026-10-14T20:45:00Z","v":7916,"vw":33.513922},{"c":33.5154,"h":33.9,"l":33.5,"n":66,"o":33.52,"t":"2026-10-14T21:00:00Z","v":4019,"vw":33.708078},{"c":33.7,"h":33.8,"l":33.65,"n":66,"o":33.65,"t":"2026-10-14T21:15:00Z","v":9248,"vw":33.733374},{"c":33.59,"h":33.7492,"l":33.58,"n":127,"o":33.62,"t":"2026-10-14T21:30:00Z","v":335397,"vw":33.623872},{"c":33.65,"h":33.65,"l":33.59,"n":23,"o":33.59,"t":"2026-10-14T21:45:00Z","v":3770,"vw":33.603787},{"c":33.7113,"h":33.72,"l":33.6,"n":40,"o":33.7,"t":"2026-10-14T22:00:00Z","v":3019,"vw":33.701339},{"c":33.69,"h":33.69,"l":33.51,"n":71,"o":33.59,"t":"2026-10-14T22:15:00Z","v":6467,"vw":33.590997},{"c":33.59,"h":33.65,"l":33.55,"n":24,"o":33.62,"t":"2026-10-14T22:30:00Z","v":2063,"vw":33.600709},{"c":33.5,"h":33.55,"l":33.5,"n":22,"o":33.55,"t":"2026-10-14T22:45:00Z","v":1465,"vw":33.520432},{"c":32.9399,"h":33.6,"l":32.6422,"n":158,"o":33.6,"t":"2026-10-14T23:00:00Z","v":17992,"vw":33.103351},{"c":32.8807,"h":32.97,"l":32.85,"n":20,"o":32.97,"t":"2026-10-14T23:15:00Z","v":2740,"vw":32.869987},{"c":32.9,"h":33.3162,"l":32.8689,"n":8,"o":33.3162,"t":"2026-10-14T23:30:00Z","v":428,"vw":33.007271},{"c":33.0102,"h":33.1,"l":32.85,"n":50,"o":32.99,"t":"2026-10-14T23:45:00Z","v":6158,"vw":32.972063},{"c":34.9035,"h":34.9035,"l":33.49,"n":199,"o":33.66,"t":"2026-10-15T08:00:00Z","v":11415,"vw":33.977837},{"c":34.26,"h":34.85,"l":34.26,"n":29,"o":34.49,"t":"2026-10-15T08:15:00Z","v":3596,"vw":34.584394},{"c":34.26,"h":34.28,"l":34.12,"n":20,"o":34.12,"t":"2026-10-15T08:30:00Z","v":1741,"vw":34.239216},{"c":34.48,"h":34.51,"l":34.48,"n":8,"o":34.49,"t":"2026-10-15T08:45:00Z","v":1065,"vw":34.484335},{"c":34.16,"h":34.17,"l":34.16,"n":9,"o":34.16,"t":"2026-10-15T09:00:00Z","v":893,"vw":34.161445},{"c":34.07,"h":34.55,"l":34.07,"n":45,"o":34.42,"t":"2026-10-15T09:15:00Z","v":4692,"vw":34.448946},{"c":34.3,"h":34.3,"l":34.3,"n":4,"o":34.3,"t":"2026-10-15T09:45:00Z","v":165,"vw":34.3},{"c":34.35,"h":34.35,"l":34.35,"n":5,"o":34.35,"t":"2026-10-15T10:00:00Z","v":224,"vw":34.35},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-15T10:15:00Z","v":441,"vw":34.05},{"c":34.1883,"h":34.26,"l":34.1883,"n":10,"o":34.26,"t":"2026-10-15T10:30:00Z","v":2674,"vw":34.257185},{"c":34.21,"h":34.21,"l":34.2,"n":7,"o":34.2,"t":"2026-10-15T10:45:00Z","v":1219,"vw":34.206564},{"c":33.81,"h":34.21,"l":33.8,"n":93,"o":34.08,"t":"2026-10-15T11:00:00Z","v":4260,"vw":34.030391},{"c":33.7,"h":33.85,"l":33.63,"n":22,"o":33.63,"t":"2026-10-15T11:15:00Z","v":2272,"vw":33.710869},{"c":33.9,"h":33.9,"l":33.5665,"n":6,"o":33.7,"t":"2026-10-15T11:30:00Z","v":5247,"vw":33.728577},{"c":34,"h":34,"l":33.69,"n":9,"o":33.77,"t":"2026-10-15T11:45:00Z","v":989,"vw":33.777065},{"c":33.7873,"h":33.86,"l":33.42,"n":110,"o":33.71,"t":"2026-10-15T12:00:00Z","v":12620,"vw":33.696375},{"c":33.84,"h":33.84,"l":33.5,"n":46,"o":33.5,"t":"2026-10-15T12:15:00Z","v":22522,"vw":33.555901},{"c":33.8499,"h":33.86,"l":33.6,"n":18,"o":33.6,"t":"2026-10-15T12:30:00Z","v":3558,"vw":33.736042},{"c":33.9801,"h":33.9849,"l":33.86,"n":61,"o":33.86,"t":"2026-10-15T12:45:00Z","v":6624,"vw":33.936007},{"c":34.1861,"h":34.2616,"l":33.85,"n":59,"o":33.984,"t":"2026-10-15T13:00:00Z","v":9387,"vw":33.990335},{"c":35,"h":35.14,"l":34.0131,"n":324,"o":34.1667,"t":"2026-10-15T13:15:00Z","v":31016,"vw":34.611612},{"c":33.74,"h":35.2,"l":32.2,"n":5249,"o":34.93,"t":"2026-10-15T13:30:00Z","v":649122,"vw":33.495338},{"c":33.99,"h":34.65,"l":33.6,"n":2699,"o":33.8,"t":"2026-10-15T13:45:00Z","v":245320,"vw":34.131127},{"c":33.505,"h":34.0791,"l":33.11,"n":2714,"o":33.9901,"t":"2026-10-15T14:00:00Z","v":199973,"vw":33.60783},{"c":33.375,"h":33.745,"l":33.2,"n":3227,"o":33.505,"t":"2026-10-15T14:15:00Z","v":217273,"vw":33.442092},{"c":33.7,"h":33.79,"l":33.02,"n":2443,"o":33.37,"t":"2026-10-15T14:30:00Z","v":211261,"vw":33.3269},{"c":34.01,"h":34.06,"l":33.385,"n":1977,"o":33.7,"t":"2026-10-15T14:45:00Z","v":187001,"vw":33.658735},{"c":34,"h":34.22,"l":33.85,"n":2585,"o":33.96,"t":"2026-10-15T15:00:00Z","v":325337,"vw":34.036182},{"c":34.52,"h":34.725,"l":33.8335,"n":2812,"o":34.02,"t":"2026-10-15T15:15:00Z","v":328148,"vw":34.220402},{"c":35.1827,"h":35.23,"l":34.52,"n":1884,"o":34.56,"t":"2026-10-15T15:30:00Z","v":155711,"vw":34.949169},{"c":35.62,"h":35.73,"l":34.861,"n":2965,"o":35.17,"t":"2026-10-15T15:45:00Z","v":341396,"vw":35.410685},{"c":35.22,"h":35.78,"l":35.1,"n":3475,"o":35.61,"t":"2026-10-15T16:00:00Z","v":441867,"vw":35.54309},{"c":35.1586,"h":35.68,"l":35.1,"n":2024,"o":35.2306,"t":"2026-10-15T16:15:00Z","v":196012,"vw":35.355666},{"c":35.655,"h":35.725,"l":34.91,"n":2500,"o":35.165,"t":"2026-10-15T16:30:00Z","v":291514,"vw":35.281824},{"c":35.13,"h":35.8,"l":34.925,"n":1740,"o":35.63,"t":"2026-10-15T16:45:00Z","v":164345,"vw":35.478094},{"c":34.77,"h":34.8,"l":34.62,"n":487,"o":34.675,"t":"2026-10-15T18:00:00Z","v":32255,"vw":34.703463},{"c":34.31,"h":34.8,"l":34.24,"n":1727,"o":34.76,"t":"2026-10-15T18:15:00Z","v":144754,"vw":34.481899},{"c":34.505,"h":34.535,"l":34.26,"n":1452,"o":34.315,"t":"2026-10-15T18:30:00Z","v":110682,"vw":34.390776},{"c":34.815,"h":35,"l":34.4,"n":1694,"o":34.48,"t":"2026-10-15T18:45:00Z","v":111719,"vw":34.687267},{"c":34.64,"h":35.02,"l":34.64,"n":1697,"o":34.825,"t":"2026-10-15T19:00:00Z","v":105926,"vw":34.819413},{"c":34.44,"h":34.69,"l":34.43,"n":1778,"o":34.68,"t":"2026-10-15T19:15:00Z","v":109648,"vw":34.559525},{"c":35.47,"h":35.61,"l":34.44,"n":3506,"o":34.44,"t":"2026-10-15T19:30:00Z","v":333571,"vw":35.256858},{"c":34.78,"h":35.645,"l":34.6,"n":11107,"o":35.475,"t":"2026-10-15T19:45:00Z","v":1096928,"vw":35.148069},{"c":35.0542,"h":35.39,"l":34.78,"n":75,"o":34.78,"t":"2026-10-15T20:00:00Z","v":460525,"vw":34.787276},{"c":34.85,"h":35,"l":34.79,"n":12,"o":35,"t":"2026-10-15T20:15:00Z","v":5644,"vw":34.982857},{"c":35.22,"h":35.22,"l":34.99,"n":9,"o":34.99,"t":"2026-10-15T20:45:00Z","v":1220,"vw":35.165403},{"c":34.81,"h":35,"l":34.81,"n":3,"o":35,"t":"2026-10-15T21:00:00Z","v":1302,"vw":34.912308},{"c":34.8,"h":34.91,"l":34.8,"n":28,"o":34.91,"t":"2026-10-15T21:30:00Z","v":15906,"vw":34.878365},{"c":34.8,"h":34.81,"l":34.8,"n":3,"o":34.81,"t":"2026-10-15T21:45:00Z","v":2206,"vw":34.804541},{"c":34.8456,"h":34.8456,"l":34.73,"n":6,"o":34.73,"t":"2026-10-15T22:15:00Z","v":255,"vw":34.787512},{"c":34.7092,"h":34.8,"l":34.7092,"n":4,"o":34.8,"t":"2026-10-15T22:30:00Z","v":1136,"vw":34.718264},{"c":34.7,"h":34.72,"l":34.7,"n":5,"o":34.72,"t":"2026-10-15T23:00:00Z","v":785,"vw":34.705185},{"c":34.5965,"h":34.6066,"l":34.5965,"n":2,"o":34.6066,"t":"2026-10-15T23:15:00Z","v":1000,"vw":34.60155},{"c":34.77,"h":34.77,"l":34.5,"n":5,"o":34.55,"t":"2026-10-15T23:45:00Z","v":1420,"vw":34.577857}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.26929093182509634,"strike":45.47406170487965,"iv":3.993499510075832,"gamma":0.04227084274072861,"theta":-0.7312803610450703,"vega":0.0027737202238635144,"rho":0.00006616647216582165,"breakevenPct":31.559829268636026},{"delta":0.15,"premium":0.3538600938854458,"strike":40.82352300433426,"iv":3.131165248550678,"gamma":0.05112886630634593,"theta":-0.7564821374599581,"vega":0.0036807327087643596,"rho":0.00010027681882565654,"breakevenPct":18.42790652349643},{"delta":0.2,"premium":0.3467405217048396,"strike":38.05219431833765,"iv":1.956572704410375,"gamma":0.09900346545323083,"theta":-0.5236873958703809,"vega":0.004933222343508154,"rho":0.0001166384009150642,"breakevenPct":10.436971067133971},{"delta":0.25,"premium":0.3175182481751825,"strike":36.4330900243309,"iv":1.223907299270073,"gamma":0.1442965936739659,"theta":-0.34859464720194644,"vega":0.00572360097323601,"rho":0.00015050781661663822,"breakevenPct":5.696313697170203},{"delta":0.3,"premium":0.5277777777777775,"strike":36.44444444444444,"iv":1.586966666666666,"gamma":0.1221222222222223,"theta":-0.5035777777777775,"vega":0.006288888888888889,"rho":0.00018469746258906365,"breakevenPct":6.3336848496468665},{"delta":0.35,"premium":0.5798267326732673,"strike":36.05259900990099,"iv":1.4655798267326734,"gamma":0.14425816831683166,"theta":-0.4799722772277228,"vega":0.006568440594059406,"rho":0.00022414501900303052,"breakevenPct":5.356415710596066},{"delta":0.4,"premium":0.6107673267326733,"strike":35.5884900990099,"iv":1.2781107673267327,"gamma":0.17315668316831684,"theta":-0.4349227722772277,"vega":0.00684690594059406,"rho":0.0002640611623506956,"breakevenPct":4.11060519339249},{"delta":0.45,"premium":0.6417079207920793,"strike":35.12438118811881,"iv":1.090641707920792,"gamma":0.20205519801980198,"theta":-0.38987326732673266,"vega":0.007125371287128713,"rho":0.0003039773056983607,"breakevenPct":2.8647946761889163},{"delta":0.5,"premium":0.9387480600103468,"strike":34.71598551474392,"iv":1.228853078116917,"gamma":0.1888775995861355,"theta":-0.43566321779617184,"vega":0.007105328504914641,"rho":0.00033882671847982096,"breakevenPct":2.5445314200582776},{"delta":0.55,"premium":1.333212622866012,"strike":34.327987584066214,"iv":1.4863026383859288,"gamma":0.1602950853595447,"theta":-0.514711329539576,"vega":0.006975995861355406,"rho":0.0003718210987589002,"breakevenPct":2.5631297294570734},{"delta":0.6,"premium":1.7276771857216762,"strike":33.939989653388515,"iv":1.7437521986549405,"gamma":0.13171257113295393,"theta":-0.5937594412829799,"vega":0.006846663217796172,"rho":0.0004048154790379794,"breakevenPct":2.581728038855869},{"delta":0.65,"premium":2.1221417485773415,"strike":33.55199172271081,"iv":2.0012017589239526,"gamma":0.10313005690636312,"theta":-0.672807553026384,"vega":0.006717330574236937,"rho":0.00043780985931705864,"breakevenPct":2.6003263482546655},{"delta":0.7,"premium":1.646233443708609,"strike":33.58112582781457,"iv":1.3037440397350992,"gamma":0.1580567880794702,"theta":-0.4083162251655629,"vega":0.006348675496688742,"rho":0.0004875112477089144,"breakevenPct":1.3153847325946872},{"delta":0.75,"premium":2.6464919194961225,"strike":32.653508080503876,"iv":1.9653954959257147,"gamma":0.09537277853841118,"theta":-0.5855283892030767,"vega":0.005637480284971659,"rho":0.000500420141714202,"breakevenPct":1.5243025596778659},{"delta":0.8,"premium":3.7947088561085063,"strike":31.503206753873634,"iv":2.792090164840962,"gamma":0.06343034574492605,"theta":-0.8220012956587606,"vega":0.004427852239516921,"rho":0.000496309036384191,"breakevenPct":1.5183077652635397},{"delta":0.85,"premium":3.1271935009712872,"strike":31.907761514562857,"iv":1.7538245582929488,"gamma":0.07700498276045857,"theta":-0.40351489854250655,"vega":0.00407943836368881,"rho":0.0005652640973539694,"breakevenPct":0.7620219026003476},{"delta":0.9,"premium":7.024003018972478,"strike":28.069088164570474,"iv":3.957316058127529,"gamma":0.02812250660106531,"theta":-0.7312242816551525,"vega":0.0027738581085957536,"rho":0.000501353738946762,"breakevenPct":0.9292239963846725}],"put":[{"delta":0.1,"premium":0.14442570358679005,"strike":31.23310844304148,"iv":1.8736005579673325,"gamma":0.05929956072093861,"theta":-0.335472420429981,"vega":0.002734601799418636,"rho":-0.00007491530713483587,"breakevenPct":10.587625138180362},{"delta":0.15,"premium":0.2166606912311406,"strike":32.09992829477369,"iv":1.7163549408714227,"gamma":0.08613057289898017,"theta":-0.4070313018562922,"vega":0.0036319556856818968,"rho":-0.00011238340581671804,"breakevenPct":8.302365247217303},{"delta":0.2,"premium":0.2924894391606804,"strike":32.783262927737866,"iv":1.4838610201645772,"gamma":0.11051648095930518,"theta":-0.39838573422302,"vega":0.004813128050184598,"rho":-0.0001365396837546757,"breakevenPct":6.555152463108473},{"delta":0.25,"premium":0.8034133895952076,"strike":31.867948992018256,"iv":3.1857305873685915,"gamma":0.07270578700721464,"theta":-1.0540112214319162,"vega":0.005021198413803937,"rho":-0.00019630980867315603,"breakevenPct":10.65707333211663},{"delta":0.3,"premium":0.35728854099084734,"strike":33.854229180183054,"iv":1.0662430186837593,"gamma":0.19190150064664852,"theta":-0.3519610719110582,"vega":0.006053366210164491,"rho":-0.00021042215968114882,"breakevenPct":3.661372910002295},{"delta":0.35,"premium":0.41766351118760753,"strike":34.1592082616179,"iv":0.9240784853700517,"gamma":0.21474242685025818,"theta":-0.3020846815834768,"vega":0.0065273666092943205,"rho":-0.00024607719023204304,"breakevenPct":2.9578810744023913},{"delta":0.4,"premium":0.5091006884681584,"strike":34.37435456110155,"iv":0.917968330464716,"gamma":0.22169165232358004,"theta":-0.3073342512908778,"vega":0.0066994836488812395,"rho":-0.00028894322947641113,"breakevenPct":2.6020883732143014},{"delta":0.45,"premium":0.6005378657487092,"strike":34.5895008605852,"iv":0.9118581755593804,"gamma":0.2286408777969019,"theta":-0.31258382099827886,"vega":0.006871600688468159,"rho":-0.00033180926872077916,"breakevenPct":2.2462956720262124},{"delta":0.5,"premium":0.6919750430292599,"strike":34.804647160068846,"iv":0.9057480206540447,"gamma":0.23559010327022376,"theta":-0.31783339070567984,"vega":0.007043717728055078,"rho":-0.0003746753079651472,"breakevenPct":1.8905029708381227},{"delta":0.55,"premium":0.8012437243267917,"strike":35.03149246919215,"iv":0.9071052487448654,"gamma":0.23970812414422635,"theta":-0.32298630762209035,"vega":0.007166408032861706,"rho":-0.0004178185699693558,"breakevenPct":1.552347584511485},{"delta":0.6,"premium":1.0865015974440895,"strike":35.373801916932905,"iv":0.9821623003194888,"gamma":0.21588338658146966,"theta":-0.327185303514377,"vega":0.0068012779552715655,"rho":-0.0004636979000815564,"breakevenPct":1.388264827469611},{"delta":0.65,"premium":1.3717594705613878,"strike":35.716111364673665,"iv":1.0572193518941124,"gamma":0.1920586490187129,"theta":-0.33138429940666364,"vega":0.006436147877681424,"rho":-0.0005095772301937571,"breakevenPct":1.2241820704277369},{"delta":0.7,"premium":1.6570173436786855,"strike":36.058420812414425,"iv":1.1322764034687358,"gamma":0.1682339114559562,"theta":-0.33558329529895026,"vega":0.006071017800091283,"rho":-0.0005554565603059576,"breakevenPct":1.0600993133858632},{"delta":0.75,"premium":1.9422752167959838,"strike":36.40073026015518,"iv":1.2073334550433592,"gamma":0.14440917389319946,"theta":-0.33978229119123693,"vega":0.00570588772250114,"rho":-0.0006013358904181582,"breakevenPct":0.8960165563439888},{"delta":0.8,"premium":1.4225195822454293,"strike":36.03655352480418,"iv":0.7941091383812,"gamma":0.19617232375979127,"theta":-0.1999268929503913,"vega":0.005136553524804177,"rho":-0.0006288179666716863,"breakevenPct":0.44856501996334747},{"delta":0.85,"premium":2.7592307692307685,"strike":37.36153846153846,"iv":1.268924615384615,"gamma":0.10467538461538466,"theta":-0.26313999999999993,"vega":0.004283076923076923,"rho":-0.0006919202100052104,"breakevenPct":0.4822902148182614}]},"raw":{"call":[{"delta":0.1,"premium":0.26929093182509634,"strike":45.47406170487965,"iv":3.993499510075832,"gamma":0.04227084274072861,"theta":-0.7312803610450703,"vega":0.0027737202238635144,"rho":0.00006616647216582165,"breakevenPct":31.559829268636026},{"delta":0.15,"premium":0.3538600938854458,"strike":40.82352300433426,"iv":3.131165248550678,"gamma":0.05112886630634593,"theta":-0.7564821374599581,"vega":0.0036807327087643596,"rho":0.00010027681882565654,"breakevenPct":18.42790652349643},{"delta":0.2,"premium":0.3467405217048396,"strike":38.05219431833765,"iv":1.956572704410375,"gamma":0.09900346545323083,"theta":-0.5236873958703809,"vega":0.004933222343508154,"rho":0.0001166384009150642,"breakevenPct":10.436971067133971},{"delta":0.25,"premium":0.3175182481751825,"strike":36.4330900243309,"iv":1.223907299270073,"gamma":0.1442965936739659,"theta":-0.34859464720194644,"vega":0.00572360097323601,"rho":0.00015050781661663822,"breakevenPct":5.696313697170203},{"delta":0.3,"premium":0.5277777777777775,"strike":36.44444444444444,"iv":1.586966666666666,"gamma":0.1221222222222223,"theta":-0.5035777777777775,"vega":0.006288888888888889,"rho":0.00018469746258906365,"breakevenPct":6.3336848496468665},{"delta":0.35,"premium":0.5798267326732673,"strike":36.05259900990099,"iv":1.4655798267326734,"gamma":0.14425816831683166,"theta":-0.4799722772277228,"vega":0.006568440594059406,"rho":0.00022414501900303052,"breakevenPct":5.356415710596066},{"delta":0.4,"premium":0.6107673267326733,"strike":35.5884900990099,"iv":1.2781107673267327,"gamma":0.17315668316831684,"theta":-0.4349227722772277,"vega":0.00684690594059406,"rho":0.0002640611623506956,"breakevenPct":4.11060519339249},{"delta":0.45,"premium":0.6417079207920793,"strike":35.12438118811881,"iv":1.090641707920792,"gamma":0.20205519801980198,"theta":-0.38987326732673266,"vega":0.007125371287128713,"rho":0.0003039773056983607,"breakevenPct":2.8647946761889163},{"delta":0.5,"premium":0.9387480600103468,"strike":34.71598551474392,"iv":1.228853078116917,"gamma":0.1888775995861355,"theta":-0.43566321779617184,"vega":0.007105328504914641,"rho":0.00033882671847982096,"breakevenPct":2.5445314200582776},{"delta":0.55,"premium":1.333212622866012,"strike":34.327987584066214,"iv":1.4863026383859288,"gamma":0.1602950853595447,"theta":-0.514711329539576,"vega":0.006975995861355406,"rho":0.0003718210987589002,"breakevenPct":2.5631297294570734},{"delta":0.6,"premium":1.7276771857216762,"strike":33.939989653388515,"iv":1.7437521986549405,"gamma":0.13171257113295393,"theta":-0.5937594412829799,"vega":0.006846663217796172,"rho":0.0004048154790379794,"breakevenPct":2.581728038855869},{"delta":0.65,"premium":2.1221417485773415,"strike":33.55199172271081,"iv":2.0012017589239526,"gamma":0.10313005690636312,"theta":-0.672807553026384,"vega":0.006717330574236937,"rho":0.00043780985931705864,"breakevenPct":2.6003263482546655},{"delta":0.7,"premium":1.646233443708609,"strike":33.58112582781457,"iv":1.3037440397350992,"gamma":0.1580567880794702,"theta":-0.4083162251655629,"vega":0.006348675496688742,"rho":0.0004875112477089144,"breakevenPct":1.3153847325946872},{"delta":0.75,"premium":2.6464919194961225,"strike":32.653508080503876,"iv":1.9653954959257147,"gamma":0.09537277853841118,"theta":-0.5855283892030767,"vega":0.005637480284971659,"rho":0.000500420141714202,"breakevenPct":1.5243025596778659},{"delta":0.8,"premium":3.7947088561085063,"strike":31.503206753873634,"iv":2.792090164840962,"gamma":0.06343034574492605,"theta":-0.8220012956587606,"vega":0.004427852239516921,"rho":0.000496309036384191,"breakevenPct":1.5183077652635397},{"delta":0.85,"premium":3.1271935009712872,"strike":31.907761514562857,"iv":1.7538245582929488,"gamma":0.07700498276045857,"theta":-0.40351489854250655,"vega":0.00407943836368881,"rho":0.0005652640973539694,"breakevenPct":0.7620219026003476},{"delta":0.9,"premium":7.024003018972478,"strike":28.069088164570474,"iv":3.957316058127529,"gamma":0.02812250660106531,"theta":-0.7312242816551525,"vega":0.0027738581085957536,"rho":0.000501353738946762,"breakevenPct":0.9292239963846725}],"put":[{"delta":0.1,"premium":0.14442570358679005,"strike":31.23310844304148,"iv":1.8736005579673325,"gamma":0.05929956072093861,"theta":-0.335472420429981,"vega":0.002734601799418636,"rho":-0.00007491530713483587,"breakevenPct":10.587625138180362},{"delta":0.15,"premium":0.2166606912311406,"strike":32.09992829477369,"iv":1.7163549408714227,"gamma":0.08613057289898017,"theta":-0.4070313018562922,"vega":0.0036319556856818968,"rho":-0.00011238340581671804,"breakevenPct":8.302365247217303},{"delta":0.2,"premium":0.2924894391606804,"strike":32.783262927737866,"iv":1.4838610201645772,"gamma":0.11051648095930518,"theta":-0.39838573422302,"vega":0.004813128050184598,"rho":-0.0001365396837546757,"breakevenPct":6.555152463108473},{"delta":0.25,"premium":0.8034133895952076,"strike":31.867948992018256,"iv":3.1857305873685915,"gamma":0.07270578700721464,"theta":-1.0540112214319162,"vega":0.005021198413803937,"rho":-0.00019630980867315603,"breakevenPct":10.65707333211663},{"delta":0.3,"premium":0.35728854099084734,"strike":33.854229180183054,"iv":1.0662430186837593,"gamma":0.19190150064664852,"theta":-0.3519610719110582,"vega":0.006053366210164491,"rho":-0.00021042215968114882,"breakevenPct":3.661372910002295},{"delta":0.35,"premium":0.41766351118760753,"strike":34.1592082616179,"iv":0.9240784853700517,"gamma":0.21474242685025818,"theta":-0.3020846815834768,"vega":0.0065273666092943205,"rho":-0.00024607719023204304,"breakevenPct":2.9578810744023913},{"delta":0.4,"premium":0.5091006884681584,"strike":34.37435456110155,"iv":0.917968330464716,"gamma":0.22169165232358004,"theta":-0.3073342512908778,"vega":0.0066994836488812395,"rho":-0.00028894322947641113,"breakevenPct":2.6020883732143014},{"delta":0.45,"premium":0.6005378657487092,"strike":34.5895008605852,"iv":0.9118581755593804,"gamma":0.2286408777969019,"theta":-0.31258382099827886,"vega":0.006871600688468159,"rho":-0.00033180926872077916,"breakevenPct":2.2462956720262124},{"delta":0.5,"premium":0.6919750430292599,"strike":34.804647160068846,"iv":0.9057480206540447,"gamma":0.23559010327022376,"theta":-0.31783339070567984,"vega":0.007043717728055078,"rho":-0.0003746753079651472,"breakevenPct":1.8905029708381227},{"delta":0.55,"premium":0.8012437243267917,"strike":35.03149246919215,"iv":0.9071052487448654,"gamma":0.23970812414422635,"theta":-0.32298630762209035,"vega":0.007166408032861706,"rho":-0.0004178185699693558,"breakevenPct":1.552347584511485},{"delta":0.6,"premium":1.0865015974440895,"strike":35.373801916932905,"iv":0.9821623003194888,"gamma":0.21588338658146966,"theta":-0.327185303514377,"vega":0.0068012779552715655,"rho":-0.0004636979000815564,"breakevenPct":1.388264827469611},{"delta":0.65,"premium":1.3717594705613878,"strike":35.716111364673665,"iv":1.0572193518941124,"gamma":0.1920586490187129,"theta":-0.33138429940666364,"vega":0.006436147877681424,"rho":-0.0005095772301937571,"breakevenPct":1.2241820704277369},{"delta":0.7,"premium":1.6570173436786855,"strike":36.058420812414425,"iv":1.1322764034687358,"gamma":0.1682339114559562,"theta":-0.33558329529895026,"vega":0.006071017800091283,"rho":-0.0005554565603059576,"breakevenPct":1.0600993133858632},{"delta":0.75,"premium":1.9422752167959838,"strike":36.40073026015518,"iv":1.2073334550433592,"gamma":0.14440917389319946,"theta":-0.33978229119123693,"vega":0.00570588772250114,"rho":-0.0006013358904181582,"breakevenPct":0.8960165563439888},{"delta":0.8,"premium":1.4225195822454293,"strike":36.03655352480418,"iv":0.7941091383812,"gamma":0.19617232375979127,"theta":-0.1999268929503913,"vega":0.005136553524804177,"rho":-0.0006288179666716863,"breakevenPct":0.44856501996334747},{"delta":0.85,"premium":2.7592307692307685,"strike":37.36153846153846,"iv":1.268924615384615,"gamma":0.10467538461538466,"theta":-0.26313999999999993,"vega":0.004283076923076923,"rho":-0.0006919202100052104,"breakevenPct":0.4822902148182614}]}},"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"}}