{"symbol":"PEGA","url":"https://intraalpha.com/companies/PEGA","capturedAt":"2026-10-15T20:34:03.133Z","state":"ready","quote":{"symbol":"PEGA","last_price":35.95,"prev_close":33.83,"regular_close":35.95,"change":2.12,"change_pct":6.2666,"regular_change":2.12,"regular_change_pct":6.2666,"extended_change":0,"extended_change_pct":0,"bid":34.5,"ask":36.57,"bid_size":1200,"ask_size":200,"volume":4391540,"vwap":35.23009,"open":33.89,"high":36.365,"low":33.21,"close":35.95,"trade_count":40562,"last_trade_at":"2026-10-15T20:00:01.366209648Z","last_quote_at":"2026-10-15T20:01:49.821484754Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:34:02.024273027-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"PEGA","fetched_at":"2026-10-15T20:34:02.686116+00:00","name":"Pegasystems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Pegasystems Inc. develops, markets, licenses, hosts and supports business software applications in the United States, the rest of the Americas, the United Kingdom, the rest of Europe, the Middle East, Africa, and Asia-Pacific. The company is headquartered in Cambridge, Massachusetts.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":5561820000,"ebitda":209701000,"pe_ratio":19.11,"peg_ratio":2.989,"book_value":3.41,"dividend_per_share":0.12,"dividend_yield":0.0035,"eps":1.77,"revenue_ttm":1736356000,"gross_profit_ttm":1312215000,"profit_margin":0.187,"operating_margin_ttm":0.046,"return_on_assets_ttm":0.0907,"return_on_equity_ttm":0.547,"quarterly_earnings_growth":-0.529,"quarterly_revenue_growth":0.094,"analyst_target_price":41.57,"analyst_number":2,"beta":0.889,"fifty_two_week_high":67.71,"fifty_two_week_low":25.01,"fifty_day_ma":34.61,"two_hundred_day_ma":38.49,"shares_outstanding":164405000,"forward_pe":13.42,"price_to_sales":3.203,"price_to_book":10.32,"ev_to_revenue":3.164,"ev_to_ebitda":25.66},"bars":[{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-08T13:25:00Z","v":100,"vw":34.42},{"c":34.94,"h":34.94,"l":34.47,"n":87,"o":34.49,"t":"2026-10-08T13:30:00Z","v":15117,"vw":34.506362},{"c":34.69,"h":34.855,"l":34.69,"n":46,"o":34.855,"t":"2026-10-08T13:35:00Z","v":1578,"vw":34.758603},{"c":34.65,"h":34.685,"l":34.65,"n":20,"o":34.685,"t":"2026-10-08T13:40:00Z","v":1111,"vw":34.660893},{"c":34.445,"h":34.7781,"l":34.37,"n":77,"o":34.7781,"t":"2026-10-08T13:45:00Z","v":1271,"vw":34.516326},{"c":34.65,"h":34.67,"l":34.4496,"n":81,"o":34.4496,"t":"2026-10-08T13:50:00Z","v":3240,"vw":34.581148},{"c":34.765,"h":34.805,"l":34.74,"n":109,"o":34.74,"t":"2026-10-08T13:55:00Z","v":2561,"vw":34.768158},{"c":34.6,"h":34.72,"l":34.545,"n":165,"o":34.72,"t":"2026-10-08T14:00:00Z","v":8099,"vw":34.613528},{"c":34.65,"h":34.66,"l":34.5601,"n":149,"o":34.6,"t":"2026-10-08T14:05:00Z","v":4684,"vw":34.600035},{"c":34.68,"h":34.71,"l":34.65,"n":75,"o":34.68,"t":"2026-10-08T14:10:00Z","v":2343,"vw":34.686053},{"c":34.62,"h":34.67,"l":34.62,"n":131,"o":34.67,"t":"2026-10-08T14:15:00Z","v":3522,"vw":34.650116},{"c":34.51,"h":34.62,"l":34.51,"n":119,"o":34.62,"t":"2026-10-08T14:20:00Z","v":3551,"vw":34.570016},{"c":34.48,"h":34.51,"l":34.46,"n":126,"o":34.51,"t":"2026-10-08T14:25:00Z","v":2894,"vw":34.491019},{"c":34.42,"h":34.45,"l":34.41,"n":343,"o":34.45,"t":"2026-10-08T14:30:00Z","v":2155,"vw":34.42813},{"c":34.395,"h":34.45,"l":34.39,"n":137,"o":34.415,"t":"2026-10-08T14:35:00Z","v":4031,"vw":34.4177},{"c":34.33,"h":34.37,"l":34.33,"n":104,"o":34.37,"t":"2026-10-08T14:40:00Z","v":2886,"vw":34.35913},{"c":34.38,"h":34.41,"l":34.35,"n":140,"o":34.35,"t":"2026-10-08T14:45:00Z","v":5689,"vw":34.388919},{"c":34.335,"h":34.37,"l":34.31,"n":99,"o":34.37,"t":"2026-10-08T14:50:00Z","v":3085,"vw":34.349328},{"c":34.34,"h":34.36,"l":34.335,"n":129,"o":34.34,"t":"2026-10-08T14:55:00Z","v":2629,"vw":34.338462},{"c":34.38,"h":34.38,"l":34.342,"n":149,"o":34.36,"t":"2026-10-08T15:00:00Z","v":5104,"vw":34.364084},{"c":34.35,"h":34.42,"l":34.34,"n":203,"o":34.395,"t":"2026-10-08T15:05:00Z","v":4777,"vw":34.378061},{"c":34.23,"h":34.33,"l":34.21,"n":209,"o":34.33,"t":"2026-10-08T15:10:00Z","v":6307,"vw":34.259599},{"c":34.2,"h":34.21,"l":34.18,"n":82,"o":34.21,"t":"2026-10-08T15:15:00Z","v":1346,"vw":34.197423},{"c":34.155,"h":34.18,"l":34.1,"n":116,"o":34.18,"t":"2026-10-08T15:20:00Z","v":3217,"vw":34.151573},{"c":34.13,"h":34.17,"l":34.12,"n":88,"o":34.17,"t":"2026-10-08T15:25:00Z","v":3002,"vw":34.154195},{"c":34.14,"h":34.16,"l":34.14,"n":38,"o":34.16,"t":"2026-10-08T15:30:00Z","v":846,"vw":34.145},{"c":34.26,"h":34.26,"l":34.175,"n":153,"o":34.18,"t":"2026-10-08T15:35:00Z","v":4604,"vw":34.216182},{"c":34.27,"h":34.27,"l":34.25,"n":48,"o":34.25,"t":"2026-10-08T15:40:00Z","v":1624,"vw":34.26},{"c":34.335,"h":34.335,"l":34.25,"n":107,"o":34.275,"t":"2026-10-08T15:45:00Z","v":4751,"vw":34.283213},{"c":34.335,"h":34.35,"l":34.32,"n":54,"o":34.335,"t":"2026-10-08T15:50:00Z","v":1269,"vw":34.342},{"c":34.32,"h":34.35,"l":34.32,"n":49,"o":34.345,"t":"2026-10-08T15:55:00Z","v":1037,"vw":34.340935},{"c":34.27,"h":34.34,"l":34.27,"n":153,"o":34.34,"t":"2026-10-08T16:00:00Z","v":3454,"vw":34.306169},{"c":34.31,"h":34.32,"l":34.26,"n":202,"o":34.285,"t":"2026-10-08T16:05:00Z","v":5904,"vw":34.297071},{"c":34.33,"h":34.33,"l":34.33,"n":27,"o":34.33,"t":"2026-10-08T16:10:00Z","v":587,"vw":34.33},{"c":34.41,"h":34.575,"l":34.34,"n":397,"o":34.34,"t":"2026-10-08T16:15:00Z","v":16238,"vw":34.463228},{"c":34.41,"h":34.42,"l":34.37,"n":62,"o":34.38,"t":"2026-10-08T16:20:00Z","v":2021,"vw":34.400204},{"c":34.48,"h":34.495,"l":34.415,"n":120,"o":34.415,"t":"2026-10-08T16:25:00Z","v":5831,"vw":34.484473},{"c":34.47,"h":34.47,"l":34.41,"n":342,"o":34.47,"t":"2026-10-08T16:30:00Z","v":15366,"vw":34.438773},{"c":34.37,"h":34.46,"l":34.35,"n":368,"o":34.45,"t":"2026-10-08T16:35:00Z","v":12760,"vw":34.405377},{"c":34.42,"h":34.44,"l":34.4,"n":145,"o":34.4,"t":"2026-10-08T16:40:00Z","v":3087,"vw":34.427233},{"c":34.4,"h":34.45,"l":34.39,"n":189,"o":34.4,"t":"2026-10-08T16:45:00Z","v":5754,"vw":34.422408},{"c":34.555,"h":34.555,"l":34.35,"n":256,"o":34.37,"t":"2026-10-08T16:50:00Z","v":6199,"vw":34.443058},{"c":34.62,"h":34.685,"l":34.54,"n":239,"o":34.6,"t":"2026-10-08T16:55:00Z","v":5656,"vw":34.611426},{"c":34.665,"h":34.6899,"l":34.59,"n":213,"o":34.6,"t":"2026-10-08T17:00:00Z","v":5750,"vw":34.641187},{"c":34.6,"h":34.715,"l":34.54,"n":241,"o":34.665,"t":"2026-10-08T17:05:00Z","v":6869,"vw":34.59932},{"c":34.7,"h":34.7,"l":34.54,"n":179,"o":34.615,"t":"2026-10-08T17:10:00Z","v":4704,"vw":34.589835},{"c":34.85,"h":34.915,"l":34.7,"n":341,"o":34.7,"t":"2026-10-08T17:15:00Z","v":14124,"vw":34.837645},{"c":34.82,"h":34.91,"l":34.81,"n":135,"o":34.86,"t":"2026-10-08T17:20:00Z","v":3736,"vw":34.852468},{"c":34.84,"h":34.86,"l":34.75,"n":275,"o":34.825,"t":"2026-10-08T17:25:00Z","v":9063,"vw":34.81689},{"c":34.8,"h":34.84,"l":34.77,"n":205,"o":34.84,"t":"2026-10-08T17:30:00Z","v":5884,"vw":34.810654},{"c":34.825,"h":34.83,"l":34.74,"n":275,"o":34.8,"t":"2026-10-08T17:35:00Z","v":9385,"vw":34.795186},{"c":34.81,"h":34.87,"l":34.74,"n":274,"o":34.84,"t":"2026-10-08T17:40:00Z","v":8735,"vw":34.788809},{"c":34.63,"h":34.795,"l":34.625,"n":256,"o":34.79,"t":"2026-10-08T17:45:00Z","v":9463,"vw":34.717636},{"c":34.605,"h":34.65,"l":34.6,"n":230,"o":34.635,"t":"2026-10-08T17:50:00Z","v":6305,"vw":34.616099},{"c":34.67,"h":34.67,"l":34.6,"n":121,"o":34.6299,"t":"2026-10-08T17:55:00Z","v":3577,"vw":34.637589},{"c":34.64,"h":34.715,"l":34.61,"n":240,"o":34.7,"t":"2026-10-08T18:00:00Z","v":8685,"vw":34.661684},{"c":34.71,"h":34.74,"l":34.6351,"n":184,"o":34.6351,"t":"2026-10-08T18:05:00Z","v":4949,"vw":34.702358},{"c":34.77,"h":34.785,"l":34.725,"n":245,"o":34.725,"t":"2026-10-08T18:10:00Z","v":6242,"vw":34.764293},{"c":34.755,"h":34.775,"l":34.74,"n":179,"o":34.775,"t":"2026-10-08T18:15:00Z","v":4428,"vw":34.759773},{"c":34.7699,"h":34.7699,"l":34.73,"n":130,"o":34.75,"t":"2026-10-08T18:20:00Z","v":3207,"vw":34.75153},{"c":34.805,"h":34.82,"l":34.78,"n":277,"o":34.79,"t":"2026-10-08T18:25:00Z","v":9595,"vw":34.798435},{"c":34.795,"h":34.81,"l":34.77,"n":199,"o":34.78,"t":"2026-10-08T18:30:00Z","v":6199,"vw":34.788985},{"c":34.845,"h":34.85,"l":34.79,"n":291,"o":34.795,"t":"2026-10-08T18:35:00Z","v":9309,"vw":34.82076},{"c":34.82,"h":34.87,"l":34.82,"n":193,"o":34.87,"t":"2026-10-08T18:40:00Z","v":6578,"vw":34.84665},{"c":34.85,"h":34.88,"l":34.81,"n":301,"o":34.82,"t":"2026-10-08T18:45:00Z","v":10488,"vw":34.84688},{"c":34.89,"h":34.895,"l":34.85,"n":189,"o":34.85,"t":"2026-10-08T18:50:00Z","v":7389,"vw":34.877898},{"c":34.95,"h":34.955,"l":34.87,"n":360,"o":34.89,"t":"2026-10-08T18:55:00Z","v":17793,"vw":34.889923},{"c":34.96,"h":34.97,"l":34.91,"n":263,"o":34.95,"t":"2026-10-08T19:00:00Z","v":12202,"vw":34.946855},{"c":34.995,"h":35,"l":34.93,"n":279,"o":34.96,"t":"2026-10-08T19:05:00Z","v":12678,"vw":34.95886},{"c":35.015,"h":35.07,"l":34.995,"n":339,"o":34.995,"t":"2026-10-08T19:10:00Z","v":13565,"vw":35.0334},{"c":35.04,"h":35.05,"l":35.01,"n":276,"o":35.01,"t":"2026-10-08T19:15:00Z","v":9187,"vw":35.031821},{"c":35.06,"h":35.07,"l":35.02,"n":294,"o":35.045,"t":"2026-10-08T19:20:00Z","v":11553,"vw":35.040833},{"c":35.04,"h":35.085,"l":35.04,"n":373,"o":35.06,"t":"2026-10-08T19:25:00Z","v":11437,"vw":35.058875},{"c":35.14,"h":35.19,"l":35.06,"n":440,"o":35.07,"t":"2026-10-08T19:30:00Z","v":15449,"vw":35.12884},{"c":35.18,"h":35.195,"l":35.1369,"n":464,"o":35.14,"t":"2026-10-08T19:35:00Z","v":17164,"vw":35.176831},{"c":35.195,"h":35.21,"l":35.145,"n":548,"o":35.17,"t":"2026-10-08T19:40:00Z","v":20366,"vw":35.185015},{"c":35.225,"h":35.26,"l":35.19,"n":508,"o":35.19,"t":"2026-10-08T19:45:00Z","v":16390,"vw":35.233107},{"c":35.33,"h":35.335,"l":35.24,"n":882,"o":35.24,"t":"2026-10-08T19:50:00Z","v":39235,"vw":35.292422},{"c":35.5,"h":35.57,"l":35.35,"n":2731,"o":35.35,"t":"2026-10-08T19:55:00Z","v":173760,"vw":35.519614},{"c":35.49,"h":35.49,"l":35.49,"n":33,"o":35.49,"t":"2026-10-08T20:00:00Z","v":214408,"vw":35.49},{"c":35.8,"h":35.8,"l":35.8,"n":5,"o":35.8,"t":"2026-10-09T08:00:00Z","v":305,"vw":35.8},{"c":35.71,"h":35.71,"l":35.3,"n":25,"o":35.3,"t":"2026-10-09T11:05:00Z","v":1335,"vw":35.445471},{"c":35.41,"h":35.45,"l":35.4,"n":16,"o":35.43,"t":"2026-10-09T13:00:00Z","v":1410,"vw":35.430879},{"c":35.715,"h":35.75,"l":35.48,"n":110,"o":35.48,"t":"2026-10-09T13:30:00Z","v":17671,"vw":35.585165},{"c":35.44,"h":35.81,"l":35.44,"n":62,"o":35.81,"t":"2026-10-09T13:35:00Z","v":3161,"vw":35.620262},{"c":35.64,"h":35.665,"l":35.49,"n":86,"o":35.49,"t":"2026-10-09T13:40:00Z","v":4186,"vw":35.624075},{"c":35.83,"h":35.88,"l":35.64,"n":182,"o":35.64,"t":"2026-10-09T13:45:00Z","v":5953,"vw":35.794373},{"c":35.83,"h":35.91,"l":35.8,"n":91,"o":35.86,"t":"2026-10-09T13:50:00Z","v":4805,"vw":35.860983},{"c":35.71,"h":35.95,"l":35.71,"n":180,"o":35.93,"t":"2026-10-09T13:55:00Z","v":11554,"vw":35.888077},{"c":35.64,"h":35.69,"l":35.62,"n":201,"o":35.68,"t":"2026-10-09T14:00:00Z","v":8511,"vw":35.644392},{"c":35.695,"h":35.73,"l":35.58,"n":647,"o":35.64,"t":"2026-10-09T14:05:00Z","v":32679,"vw":35.645456},{"c":35.59,"h":35.77,"l":35.59,"n":179,"o":35.71,"t":"2026-10-09T14:10:00Z","v":6133,"vw":35.684017},{"c":35.59,"h":35.64,"l":35.5739,"n":183,"o":35.59,"t":"2026-10-09T14:15:00Z","v":6820,"vw":35.603902},{"c":35.505,"h":35.6,"l":35.46,"n":282,"o":35.575,"t":"2026-10-09T14:20:00Z","v":13829,"vw":35.555393},{"c":35.57,"h":35.59,"l":35.5,"n":169,"o":35.53,"t":"2026-10-09T14:25:00Z","v":7366,"vw":35.554531},{"c":35.52,"h":35.57,"l":35.52,"n":121,"o":35.55,"t":"2026-10-09T14:30:00Z","v":4081,"vw":35.551373},{"c":35.54,"h":35.58,"l":35.5,"n":158,"o":35.5,"t":"2026-10-09T14:35:00Z","v":8151,"vw":35.535089},{"c":35.535,"h":35.58,"l":35.52,"n":306,"o":35.53,"t":"2026-10-09T14:40:00Z","v":9152,"vw":35.547939},{"c":35.35,"h":35.56,"l":35.35,"n":390,"o":35.55,"t":"2026-10-09T14:45:00Z","v":21557,"vw":35.430375},{"c":35.28,"h":35.4,"l":35.28,"n":225,"o":35.35,"t":"2026-10-09T14:50:00Z","v":9080,"vw":35.355353},{"c":35.295,"h":35.3,"l":35.24,"n":67,"o":35.24,"t":"2026-10-09T14:55:00Z","v":2552,"vw":35.280176},{"c":35.265,"h":35.32,"l":35.23,"n":234,"o":35.285,"t":"2026-10-09T15:00:00Z","v":7344,"vw":35.286851},{"c":35.22,"h":35.315,"l":35.22,"n":144,"o":35.31,"t":"2026-10-09T15:05:00Z","v":6330,"vw":35.276155},{"c":35.35,"h":35.35,"l":35.225,"n":104,"o":35.225,"t":"2026-10-09T15:10:00Z","v":3369,"vw":35.292333},{"c":35.36,"h":35.39,"l":35.36,"n":132,"o":35.38,"t":"2026-10-09T15:15:00Z","v":5630,"vw":35.374085},{"c":35.415,"h":35.415,"l":35.385,"n":56,"o":35.385,"t":"2026-10-09T15:20:00Z","v":2061,"vw":35.400834},{"c":35.47,"h":35.475,"l":35.45,"n":101,"o":35.46,"t":"2026-10-09T15:25:00Z","v":3574,"vw":35.46409},{"c":35.45,"h":35.485,"l":35.441,"n":111,"o":35.485,"t":"2026-10-09T15:30:00Z","v":3836,"vw":35.457181},{"c":35.44,"h":35.455,"l":35.39,"n":254,"o":35.45,"t":"2026-10-09T15:35:00Z","v":8796,"vw":35.438612},{"c":35.42,"h":35.46,"l":35.42,"n":93,"o":35.46,"t":"2026-10-09T15:40:00Z","v":2786,"vw":35.440307},{"c":35.33,"h":35.41,"l":35.325,"n":152,"o":35.41,"t":"2026-10-09T15:45:00Z","v":7451,"vw":35.3574},{"c":35.31,"h":35.345,"l":35.31,"n":140,"o":35.345,"t":"2026-10-09T15:50:00Z","v":4359,"vw":35.324179},{"c":35.31,"h":35.32,"l":35.29,"n":124,"o":35.31,"t":"2026-10-09T15:55:00Z","v":4319,"vw":35.310997},{"c":35.31,"h":35.31,"l":35.27,"n":112,"o":35.305,"t":"2026-10-09T16:00:00Z","v":4100,"vw":35.289112},{"c":35.32,"h":35.33,"l":35.3,"n":111,"o":35.3,"t":"2026-10-09T16:05:00Z","v":3803,"vw":35.322949},{"c":35.28,"h":35.33,"l":35.28,"n":176,"o":35.32,"t":"2026-10-09T16:10:00Z","v":5639,"vw":35.304151},{"c":35.24,"h":35.29,"l":35.23,"n":126,"o":35.27,"t":"2026-10-09T16:15:00Z","v":4116,"vw":35.265975},{"c":35.18,"h":35.24,"l":35.18,"n":122,"o":35.24,"t":"2026-10-09T16:20:00Z","v":3054,"vw":35.218552},{"c":35.25,"h":35.25,"l":35.19,"n":155,"o":35.205,"t":"2026-10-09T16:25:00Z","v":5005,"vw":35.222322},{"c":35.22,"h":35.25,"l":35.215,"n":169,"o":35.24,"t":"2026-10-09T16:30:00Z","v":5267,"vw":35.235395},{"c":35.195,"h":35.24,"l":35.195,"n":105,"o":35.23,"t":"2026-10-09T16:35:00Z","v":4024,"vw":35.221586},{"c":35.24,"h":35.24,"l":35.18,"n":167,"o":35.195,"t":"2026-10-09T16:40:00Z","v":5928,"vw":35.203637},{"c":35.235,"h":35.25,"l":35.22,"n":153,"o":35.25,"t":"2026-10-09T16:45:00Z","v":6822,"vw":35.235235},{"c":35.28,"h":35.32,"l":35.24,"n":382,"o":35.24,"t":"2026-10-09T16:50:00Z","v":13764,"vw":35.28015},{"c":35.29,"h":35.3,"l":35.27,"n":63,"o":35.285,"t":"2026-10-09T16:55:00Z","v":1646,"vw":35.285992},{"c":35.39,"h":35.415,"l":35.26,"n":430,"o":35.28,"t":"2026-10-09T17:00:00Z","v":21167,"vw":35.337153},{"c":35.36,"h":35.395,"l":35.36,"n":83,"o":35.38,"t":"2026-10-09T17:05:00Z","v":3840,"vw":35.376837},{"c":35.29,"h":35.35,"l":35.29,"n":148,"o":35.35,"t":"2026-10-09T17:10:00Z","v":5906,"vw":35.314683},{"c":35.345,"h":35.35,"l":35.2945,"n":134,"o":35.2945,"t":"2026-10-09T17:15:00Z","v":6220,"vw":35.323824},{"c":35.29,"h":35.36,"l":35.27,"n":185,"o":35.36,"t":"2026-10-09T17:20:00Z","v":8555,"vw":35.297274},{"c":35.25,"h":35.28,"l":35.23,"n":193,"o":35.28,"t":"2026-10-09T17:25:00Z","v":7775,"vw":35.254821},{"c":35.3,"h":35.355,"l":35.26,"n":325,"o":35.26,"t":"2026-10-09T17:30:00Z","v":16703,"vw":35.315057},{"c":35.33,"h":35.34,"l":35.29,"n":151,"o":35.3,"t":"2026-10-09T17:35:00Z","v":6462,"vw":35.313501},{"c":35.395,"h":35.395,"l":35.32,"n":205,"o":35.33,"t":"2026-10-09T17:40:00Z","v":11298,"vw":35.352987},{"c":35.39,"h":35.395,"l":35.37,"n":100,"o":35.395,"t":"2026-10-09T17:45:00Z","v":3828,"vw":35.385116},{"c":35.36,"h":35.4,"l":35.36,"n":156,"o":35.4,"t":"2026-10-09T17:50:00Z","v":5429,"vw":35.380477},{"c":35.405,"h":35.405,"l":35.36,"n":134,"o":35.36,"t":"2026-10-09T17:55:00Z","v":4679,"vw":35.385214},{"c":35.39,"h":35.415,"l":35.39,"n":135,"o":35.41,"t":"2026-10-09T18:00:00Z","v":5136,"vw":35.40357},{"c":35.41,"h":35.46,"l":35.4,"n":322,"o":35.405,"t":"2026-10-09T18:05:00Z","v":19129,"vw":35.429315},{"c":35.41,"h":35.49,"l":35.41,"n":330,"o":35.42,"t":"2026-10-09T18:10:00Z","v":19975,"vw":35.461373},{"c":35.49,"h":35.49,"l":35.435,"n":110,"o":35.435,"t":"2026-10-09T18:15:00Z","v":5498,"vw":35.462005},{"c":35.475,"h":35.49,"l":35.46,"n":123,"o":35.4854,"t":"2026-10-09T18:20:00Z","v":5930,"vw":35.474699},{"c":35.45,"h":35.485,"l":35.45,"n":158,"o":35.48,"t":"2026-10-09T18:25:00Z","v":8270,"vw":35.469293},{"c":35.48,"h":35.48,"l":35.41,"n":239,"o":35.45,"t":"2026-10-09T18:30:00Z","v":11730,"vw":35.445833},{"c":35.435,"h":35.47,"l":35.41,"n":208,"o":35.46,"t":"2026-10-09T18:35:00Z","v":12466,"vw":35.432857},{"c":35.41,"h":35.445,"l":35.405,"n":108,"o":35.445,"t":"2026-10-09T18:40:00Z","v":3637,"vw":35.420967},{"c":35.445,"h":35.45,"l":35.41,"n":219,"o":35.42,"t":"2026-10-09T18:45:00Z","v":6250,"vw":35.428476},{"c":35.415,"h":35.455,"l":35.4,"n":384,"o":35.43,"t":"2026-10-09T18:50:00Z","v":20881,"vw":35.427025},{"c":35.37,"h":35.425,"l":35.365,"n":216,"o":35.415,"t":"2026-10-09T18:55:00Z","v":8213,"vw":35.399743},{"c":35.39,"h":35.405,"l":35.36,"n":220,"o":35.375,"t":"2026-10-09T19:00:00Z","v":9488,"vw":35.382269},{"c":35.41,"h":35.41,"l":35.39,"n":217,"o":35.4,"t":"2026-10-09T19:05:00Z","v":8878,"vw":35.398966},{"c":35.385,"h":35.42,"l":35.385,"n":205,"o":35.415,"t":"2026-10-09T19:10:00Z","v":7411,"vw":35.407825},{"c":35.41,"h":35.415,"l":35.37,"n":298,"o":35.385,"t":"2026-10-09T19:15:00Z","v":12804,"vw":35.392275},{"c":35.39,"h":35.415,"l":35.39,"n":298,"o":35.41,"t":"2026-10-09T19:20:00Z","v":12339,"vw":35.404204},{"c":35.475,"h":35.48,"l":35.38,"n":340,"o":35.38,"t":"2026-10-09T19:25:00Z","v":14086,"vw":35.416227},{"c":35.38,"h":35.48,"l":35.36,"n":574,"o":35.475,"t":"2026-10-09T19:30:00Z","v":39226,"vw":35.407392},{"c":35.34,"h":35.4,"l":35.285,"n":445,"o":35.38,"t":"2026-10-09T19:35:00Z","v":20664,"vw":35.33147},{"c":35.36,"h":35.36,"l":35.31,"n":518,"o":35.34,"t":"2026-10-09T19:40:00Z","v":24355,"vw":35.335522},{"c":35.415,"h":35.415,"l":35.36,"n":418,"o":35.36,"t":"2026-10-09T19:45:00Z","v":24560,"vw":35.382175},{"c":35.555,"h":35.555,"l":35.39,"n":800,"o":35.41,"t":"2026-10-09T19:50:00Z","v":40658,"vw":35.444165},{"c":35.635,"h":35.68,"l":35.545,"n":2693,"o":35.56,"t":"2026-10-09T19:55:00Z","v":166227,"vw":35.619798},{"c":35.65,"h":35.65,"l":35.65,"n":50,"o":35.65,"t":"2026-10-09T20:00:00Z","v":212081,"vw":35.65},{"c":35.86,"h":35.86,"l":35.86,"n":22,"o":35.86,"t":"2026-10-12T12:40:00Z","v":270,"vw":35.86},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-12T13:00:00Z","v":100,"vw":36.01},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-12T13:20:00Z","v":101,"vw":35.72},{"c":36.34,"h":36.37,"l":35.92,"n":118,"o":35.92,"t":"2026-10-12T13:30:00Z","v":19426,"vw":35.958205},{"c":36.15,"h":36.5295,"l":36.125,"n":203,"o":36.37,"t":"2026-10-12T13:35:00Z","v":7687,"vw":36.369519},{"c":36.21,"h":36.21,"l":36.03,"n":296,"o":36.17,"t":"2026-10-12T13:40:00Z","v":27034,"vw":36.137522},{"c":36.06,"h":36.21,"l":36.06,"n":388,"o":36.2,"t":"2026-10-12T13:45:00Z","v":26676,"vw":36.143311},{"c":36.025,"h":36.145,"l":35.95,"n":211,"o":36.035,"t":"2026-10-12T13:50:00Z","v":10762,"vw":36.034156},{"c":35.94,"h":36.065,"l":35.94,"n":198,"o":35.98,"t":"2026-10-12T13:55:00Z","v":6205,"vw":36.009329},{"c":35.91,"h":35.94,"l":35.831,"n":217,"o":35.92,"t":"2026-10-12T14:00:00Z","v":7499,"vw":35.886832},{"c":35.875,"h":35.875,"l":35.78,"n":265,"o":35.84,"t":"2026-10-12T14:05:00Z","v":8146,"vw":35.83228},{"c":35.74,"h":35.85,"l":35.73,"n":228,"o":35.85,"t":"2026-10-12T14:10:00Z","v":8478,"vw":35.785393},{"c":35.81,"h":35.83,"l":35.67,"n":298,"o":35.75,"t":"2026-10-12T14:15:00Z","v":13194,"vw":35.742523},{"c":35.735,"h":35.81,"l":35.7,"n":267,"o":35.785,"t":"2026-10-12T14:20:00Z","v":10322,"vw":35.739654},{"c":35.65,"h":35.73,"l":35.63,"n":226,"o":35.71,"t":"2026-10-12T14:25:00Z","v":6595,"vw":35.688936},{"c":35.685,"h":35.7353,"l":35.655,"n":197,"o":35.67,"t":"2026-10-12T14:30:00Z","v":5034,"vw":35.689456},{"c":35.76,"h":35.79,"l":35.71,"n":266,"o":35.71,"t":"2026-10-12T14:35:00Z","v":8978,"vw":35.768533},{"c":35.71,"h":35.765,"l":35.68,"n":171,"o":35.765,"t":"2026-10-12T14:40:00Z","v":4817,"vw":35.720631},{"c":35.71,"h":35.81,"l":35.71,"n":299,"o":35.71,"t":"2026-10-12T14:45:00Z","v":10819,"vw":35.770244},{"c":35.69,"h":35.79,"l":35.69,"n":178,"o":35.73,"t":"2026-10-12T14:50:00Z","v":6253,"vw":35.748786},{"c":35.69,"h":35.755,"l":35.69,"n":111,"o":35.7,"t":"2026-10-12T14:55:00Z","v":4400,"vw":35.721738},{"c":35.68,"h":35.805,"l":35.6745,"n":308,"o":35.71,"t":"2026-10-12T15:00:00Z","v":14236,"vw":35.744875},{"c":35.72,"h":35.74,"l":35.68,"n":252,"o":35.7,"t":"2026-10-12T15:05:00Z","v":9350,"vw":35.708911},{"c":35.73,"h":35.78,"l":35.725,"n":107,"o":35.725,"t":"2026-10-12T15:10:00Z","v":3469,"vw":35.742096},{"c":35.7,"h":35.75,"l":35.69,"n":143,"o":35.71,"t":"2026-10-12T15:15:00Z","v":6416,"vw":35.717265},{"c":35.63,"h":35.68,"l":35.62,"n":211,"o":35.68,"t":"2026-10-12T15:20:00Z","v":7896,"vw":35.650739},{"c":35.7,"h":35.7,"l":35.64,"n":187,"o":35.65,"t":"2026-10-12T15:25:00Z","v":4488,"vw":35.689018},{"c":35.63,"h":35.69,"l":35.63,"n":104,"o":35.69,"t":"2026-10-12T15:30:00Z","v":3534,"vw":35.660764},{"c":35.62,"h":35.645,"l":35.6145,"n":132,"o":35.64,"t":"2026-10-12T15:35:00Z","v":4028,"vw":35.625934},{"c":35.605,"h":35.62,"l":35.59,"n":170,"o":35.62,"t":"2026-10-12T15:40:00Z","v":5250,"vw":35.610319},{"c":35.595,"h":35.6,"l":35.575,"n":176,"o":35.59,"t":"2026-10-12T15:45:00Z","v":5868,"vw":35.589735},{"c":35.5,"h":35.61,"l":35.495,"n":292,"o":35.61,"t":"2026-10-12T15:50:00Z","v":16529,"vw":35.557876},{"c":35.48,"h":35.52,"l":35.44,"n":238,"o":35.49,"t":"2026-10-12T15:55:00Z","v":14252,"vw":35.485699},{"c":35.46,"h":35.49,"l":35.44,"n":143,"o":35.49,"t":"2026-10-12T16:00:00Z","v":6415,"vw":35.467726},{"c":35.28,"h":35.45,"l":35.275,"n":323,"o":35.45,"t":"2026-10-12T16:05:00Z","v":15752,"vw":35.396326},{"c":35.25,"h":35.28,"l":35.25,"n":197,"o":35.275,"t":"2026-10-12T16:10:00Z","v":7471,"vw":35.267484},{"c":35.31,"h":35.31,"l":35.23,"n":247,"o":35.23,"t":"2026-10-12T16:15:00Z","v":10434,"vw":35.265372},{"c":35.28,"h":35.33,"l":35.28,"n":166,"o":35.31,"t":"2026-10-12T16:20:00Z","v":10619,"vw":35.306344},{"c":35.27,"h":35.3,"l":35.24,"n":291,"o":35.28,"t":"2026-10-12T16:25:00Z","v":9957,"vw":35.273578},{"c":35.375,"h":35.375,"l":35.27,"n":183,"o":35.27,"t":"2026-10-12T16:30:00Z","v":6847,"vw":35.337324},{"c":35.39,"h":35.39,"l":35.35,"n":164,"o":35.37,"t":"2026-10-12T16:35:00Z","v":4904,"vw":35.364634},{"c":35.43,"h":35.455,"l":35.3801,"n":273,"o":35.39,"t":"2026-10-12T16:40:00Z","v":8594,"vw":35.419588},{"c":35.4,"h":35.42,"l":35.38,"n":336,"o":35.42,"t":"2026-10-12T16:45:00Z","v":12641,"vw":35.401787},{"c":35.345,"h":35.38,"l":35.33,"n":142,"o":35.38,"t":"2026-10-12T16:50:00Z","v":4105,"vw":35.356044},{"c":35.425,"h":35.425,"l":35.36,"n":183,"o":35.36,"t":"2026-10-12T16:55:00Z","v":6010,"vw":35.391037},{"c":35.35,"h":35.41,"l":35.34,"n":163,"o":35.41,"t":"2026-10-12T17:00:00Z","v":7798,"vw":35.376467},{"c":35.38,"h":35.385,"l":35.34,"n":117,"o":35.34,"t":"2026-10-12T17:05:00Z","v":4919,"vw":35.370719},{"c":35.35,"h":35.37,"l":35.33,"n":140,"o":35.37,"t":"2026-10-12T17:10:00Z","v":3645,"vw":35.353713},{"c":35.37,"h":35.38,"l":35.32,"n":150,"o":35.32,"t":"2026-10-12T17:15:00Z","v":5424,"vw":35.346031},{"c":35.37,"h":35.39,"l":35.365,"n":133,"o":35.37,"t":"2026-10-12T17:20:00Z","v":4077,"vw":35.375065},{"c":35.35,"h":35.38,"l":35.35,"n":148,"o":35.38,"t":"2026-10-12T17:25:00Z","v":5308,"vw":35.366418},{"c":35.31,"h":35.34,"l":35.29,"n":177,"o":35.34,"t":"2026-10-12T17:30:00Z","v":7221,"vw":35.308038},{"c":35.32,"h":35.32,"l":35.29,"n":232,"o":35.3,"t":"2026-10-12T17:35:00Z","v":5687,"vw":35.303486},{"c":35.36,"h":35.36,"l":35.315,"n":277,"o":35.32,"t":"2026-10-12T17:40:00Z","v":9304,"vw":35.343629},{"c":35.3,"h":35.36,"l":35.3,"n":257,"o":35.34,"t":"2026-10-12T17:45:00Z","v":9046,"vw":35.332048},{"c":35.25,"h":35.29,"l":35.25,"n":123,"o":35.29,"t":"2026-10-12T17:50:00Z","v":4420,"vw":35.269562},{"c":35.22,"h":35.25,"l":35.22,"n":193,"o":35.24,"t":"2026-10-12T17:55:00Z","v":4494,"vw":35.239565},{"c":35.195,"h":35.24,"l":35.19,"n":216,"o":35.21,"t":"2026-10-12T18:00:00Z","v":8993,"vw":35.206281},{"c":35.215,"h":35.2299,"l":35.195,"n":257,"o":35.195,"t":"2026-10-12T18:05:00Z","v":9369,"vw":35.210691},{"c":35.175,"h":35.23,"l":35.145,"n":274,"o":35.23,"t":"2026-10-12T18:10:00Z","v":11516,"vw":35.191001},{"c":35.14,"h":35.16,"l":35.13,"n":164,"o":35.16,"t":"2026-10-12T18:15:00Z","v":6067,"vw":35.143738},{"c":35.11,"h":35.14,"l":35.1,"n":271,"o":35.13,"t":"2026-10-12T18:20:00Z","v":12211,"vw":35.118849},{"c":35.14,"h":35.16,"l":35.13,"n":287,"o":35.14,"t":"2026-10-12T18:25:00Z","v":10457,"vw":35.146923},{"c":35.095,"h":35.13,"l":35.07,"n":272,"o":35.13,"t":"2026-10-12T18:30:00Z","v":9603,"vw":35.105626},{"c":35.055,"h":35.09,"l":35.05,"n":295,"o":35.09,"t":"2026-10-12T18:35:00Z","v":12437,"vw":35.06134},{"c":35.0949,"h":35.0949,"l":35.055,"n":230,"o":35.055,"t":"2026-10-12T18:40:00Z","v":8703,"vw":35.069354},{"c":35.105,"h":35.105,"l":35.07,"n":259,"o":35.08,"t":"2026-10-12T18:45:00Z","v":10484,"vw":35.089316},{"c":35.115,"h":35.13,"l":35.09,"n":221,"o":35.1,"t":"2026-10-12T18:50:00Z","v":7586,"vw":35.105165},{"c":35.1,"h":35.12,"l":35.07,"n":309,"o":35.105,"t":"2026-10-12T18:55:00Z","v":14070,"vw":35.093626},{"c":35.08,"h":35.105,"l":35.06,"n":320,"o":35.105,"t":"2026-10-12T19:00:00Z","v":12620,"vw":35.078767},{"c":35.1,"h":35.1,"l":35.06,"n":367,"o":35.0901,"t":"2026-10-12T19:05:00Z","v":14637,"vw":35.077219},{"c":35.06,"h":35.11,"l":35.05,"n":508,"o":35.1,"t":"2026-10-12T19:10:00Z","v":20792,"vw":35.082313},{"c":35.02,"h":35.07,"l":35.02,"n":432,"o":35.07,"t":"2026-10-12T19:15:00Z","v":17813,"vw":35.045594},{"c":34.965,"h":35.025,"l":34.965,"n":503,"o":35.02,"t":"2026-10-12T19:20:00Z","v":22244,"vw":35.000576},{"c":34.92,"h":34.96,"l":34.91,"n":343,"o":34.96,"t":"2026-10-12T19:25:00Z","v":16815,"vw":34.928164},{"c":34.95,"h":34.97,"l":34.91,"n":455,"o":34.92,"t":"2026-10-12T19:30:00Z","v":19122,"vw":34.931608},{"c":34.96,"h":34.97,"l":34.905,"n":561,"o":34.96,"t":"2026-10-12T19:35:00Z","v":22450,"vw":34.938958},{"c":34.92,"h":34.99,"l":34.915,"n":636,"o":34.97,"t":"2026-10-12T19:40:00Z","v":27404,"vw":34.949631},{"c":34.915,"h":34.935,"l":34.865,"n":721,"o":34.92,"t":"2026-10-12T19:45:00Z","v":29551,"vw":34.901904},{"c":34.86,"h":34.9325,"l":34.825,"n":1326,"o":34.91,"t":"2026-10-12T19:50:00Z","v":72079,"vw":34.876665},{"c":34.92,"h":34.965,"l":34.84,"n":2431,"o":34.85,"t":"2026-10-12T19:55:00Z","v":191913,"vw":34.932224},{"c":35.05,"h":35.05,"l":34.91,"n":79,"o":34.91,"t":"2026-10-12T20:00:00Z","v":311700,"vw":34.911134},{"c":35.1,"h":35.15,"l":35.1,"n":4,"o":35.15,"t":"2026-10-12T20:05:00Z","v":875,"vw":35.120859},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-12T20:15:00Z","v":516,"vw":35.2},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-12T20:35:00Z","v":1390,"vw":34.91},{"c":34.93,"h":34.93,"l":34.65,"n":37,"o":34.65,"t":"2026-10-13T12:45:00Z","v":3957,"vw":34.745477},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-10-13T12:55:00Z","v":200,"vw":34.9},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-10-13T13:10:00Z","v":221,"vw":35},{"c":35.471,"h":35.56,"l":35.04,"n":332,"o":35.1,"t":"2026-10-13T13:30:00Z","v":50231,"vw":35.278055},{"c":35.43,"h":35.53,"l":35.39,"n":146,"o":35.47,"t":"2026-10-13T13:35:00Z","v":13565,"vw":35.503889},{"c":35.79,"h":35.79,"l":35.44,"n":381,"o":35.545,"t":"2026-10-13T13:40:00Z","v":21198,"vw":35.620049},{"c":35.76,"h":35.77,"l":35.68,"n":241,"o":35.74,"t":"2026-10-13T13:45:00Z","v":5506,"vw":35.738982},{"c":35.74,"h":35.81,"l":35.63,"n":470,"o":35.7,"t":"2026-10-13T13:50:00Z","v":16628,"vw":35.718818},{"c":35.575,"h":35.79,"l":35.54,"n":427,"o":35.75,"t":"2026-10-13T13:55:00Z","v":14187,"vw":35.637631},{"c":35.665,"h":35.725,"l":35.51,"n":323,"o":35.51,"t":"2026-10-13T14:00:00Z","v":50908,"vw":35.619641},{"c":35.6,"h":35.71,"l":35.6,"n":207,"o":35.69,"t":"2026-10-13T14:05:00Z","v":5504,"vw":35.644431},{"c":35.36,"h":35.56,"l":35.36,"n":398,"o":35.54,"t":"2026-10-13T14:10:00Z","v":15264,"vw":35.469725},{"c":35.39,"h":35.39,"l":35.28,"n":313,"o":35.33,"t":"2026-10-13T14:15:00Z","v":22101,"vw":35.324756},{"c":35.265,"h":35.4,"l":35.265,"n":234,"o":35.395,"t":"2026-10-13T14:20:00Z","v":8812,"vw":35.344439},{"c":35.33,"h":35.35,"l":35.22,"n":305,"o":35.275,"t":"2026-10-13T14:25:00Z","v":16044,"vw":35.264244},{"c":35.191,"h":35.33,"l":35.17,"n":223,"o":35.33,"t":"2026-10-13T14:30:00Z","v":5742,"vw":35.234881},{"c":35.33,"h":35.33,"l":35.19,"n":121,"o":35.19,"t":"2026-10-13T14:35:00Z","v":3778,"vw":35.260715},{"c":35.17,"h":35.315,"l":35.16,"n":153,"o":35.31,"t":"2026-10-13T14:40:00Z","v":6660,"vw":35.243795},{"c":35.13,"h":35.14,"l":35.075,"n":142,"o":35.14,"t":"2026-10-13T14:45:00Z","v":4010,"vw":35.113206},{"c":35.195,"h":35.25,"l":35.13,"n":249,"o":35.13,"t":"2026-10-13T14:50:00Z","v":9086,"vw":35.210903},{"c":35.2,"h":35.23,"l":35.18,"n":282,"o":35.195,"t":"2026-10-13T14:55:00Z","v":11604,"vw":35.202522},{"c":35.2,"h":35.2,"l":35.1301,"n":256,"o":35.18,"t":"2026-10-13T15:00:00Z","v":8710,"vw":35.166506},{"c":35.33,"h":35.36,"l":35.25,"n":173,"o":35.265,"t":"2026-10-13T15:05:00Z","v":5264,"vw":35.314803},{"c":35.4,"h":35.425,"l":35.35,"n":148,"o":35.35,"t":"2026-10-13T15:10:00Z","v":4891,"vw":35.383278},{"c":35.35,"h":35.4491,"l":35.35,"n":225,"o":35.36,"t":"2026-10-13T15:15:00Z","v":6138,"vw":35.384775},{"c":35.33,"h":35.395,"l":35.33,"n":179,"o":35.38,"t":"2026-10-13T15:20:00Z","v":5146,"vw":35.365453},{"c":35.35,"h":35.365,"l":35.32,"n":143,"o":35.34,"t":"2026-10-13T15:25:00Z","v":6308,"vw":35.336974},{"c":35.38,"h":35.395,"l":35.36,"n":83,"o":35.38,"t":"2026-10-13T15:30:00Z","v":1857,"vw":35.375714},{"c":35.28,"h":35.38,"l":35.28,"n":250,"o":35.38,"t":"2026-10-13T15:35:00Z","v":9826,"vw":35.310436},{"c":35.21,"h":35.27,"l":35.21,"n":126,"o":35.27,"t":"2026-10-13T15:40:00Z","v":2544,"vw":35.235417},{"c":35.115,"h":35.17,"l":35.1,"n":161,"o":35.17,"t":"2026-10-13T15:45:00Z","v":8475,"vw":35.148015},{"c":35.12,"h":35.15,"l":35.12,"n":111,"o":35.12,"t":"2026-10-13T15:50:00Z","v":3498,"vw":35.134977},{"c":35.16,"h":35.16,"l":35.13,"n":58,"o":35.14,"t":"2026-10-13T15:55:00Z","v":1534,"vw":35.14161},{"c":35.08,"h":35.24,"l":35.08,"n":216,"o":35.17,"t":"2026-10-13T16:00:00Z","v":8534,"vw":35.174908},{"c":35.165,"h":35.18,"l":35.11,"n":99,"o":35.11,"t":"2026-10-13T16:05:00Z","v":2051,"vw":35.156667},{"c":35.185,"h":35.185,"l":35.13,"n":154,"o":35.17,"t":"2026-10-13T16:10:00Z","v":5517,"vw":35.162536},{"c":35.26,"h":35.26,"l":35.14,"n":190,"o":35.17,"t":"2026-10-13T16:15:00Z","v":6998,"vw":35.164903},{"c":35.215,"h":35.26,"l":35.19,"n":151,"o":35.22,"t":"2026-10-13T16:20:00Z","v":3686,"vw":35.217308},{"c":35.155,"h":35.225,"l":35.14,"n":146,"o":35.225,"t":"2026-10-13T16:25:00Z","v":3807,"vw":35.171234},{"c":35.16,"h":35.25,"l":35.15,"n":246,"o":35.15,"t":"2026-10-13T16:30:00Z","v":12745,"vw":35.194925},{"c":35.015,"h":35.13,"l":34.99,"n":165,"o":35.13,"t":"2026-10-13T16:35:00Z","v":5720,"vw":35.038433},{"c":35.085,"h":35.085,"l":35.03,"n":130,"o":35.045,"t":"2026-10-13T16:40:00Z","v":5940,"vw":35.057878},{"c":34.66,"h":35.065,"l":34.63,"n":820,"o":35.065,"t":"2026-10-13T16:45:00Z","v":44159,"vw":34.771749},{"c":34.575,"h":34.655,"l":34.51,"n":489,"o":34.64,"t":"2026-10-13T16:50:00Z","v":25718,"vw":34.602187},{"c":34.7,"h":34.73,"l":34.58,"n":168,"o":34.58,"t":"2026-10-13T16:55:00Z","v":5672,"vw":34.64748},{"c":34.7,"h":34.725,"l":34.645,"n":188,"o":34.715,"t":"2026-10-13T17:00:00Z","v":4704,"vw":34.689438},{"c":34.76,"h":34.76,"l":34.7,"n":67,"o":34.725,"t":"2026-10-13T17:05:00Z","v":2125,"vw":34.7335},{"c":34.73,"h":34.79,"l":34.7,"n":191,"o":34.78,"t":"2026-10-13T17:10:00Z","v":6215,"vw":34.734606},{"c":34.705,"h":34.73,"l":34.65,"n":144,"o":34.73,"t":"2026-10-13T17:15:00Z","v":4497,"vw":34.688087},{"c":34.72,"h":34.72,"l":34.66,"n":77,"o":34.705,"t":"2026-10-13T17:20:00Z","v":2944,"vw":34.693405},{"c":34.75,"h":34.75,"l":34.71,"n":117,"o":34.72,"t":"2026-10-13T17:25:00Z","v":4467,"vw":34.729658},{"c":34.76,"h":34.81,"l":34.74,"n":249,"o":34.75,"t":"2026-10-13T17:30:00Z","v":9092,"vw":34.7725},{"c":34.925,"h":34.94,"l":34.8,"n":186,"o":34.8,"t":"2026-10-13T17:35:00Z","v":9195,"vw":34.878948},{"c":34.995,"h":35.13,"l":34.95,"n":764,"o":34.97,"t":"2026-10-13T17:40:00Z","v":74945,"vw":35.045271},{"c":35.035,"h":35.205,"l":35,"n":509,"o":35,"t":"2026-10-13T17:45:00Z","v":49345,"vw":35.06851},{"c":35.06,"h":35.06,"l":34.94,"n":431,"o":35.04,"t":"2026-10-13T17:50:00Z","v":29584,"vw":34.969652},{"c":35.055,"h":35.065,"l":34.99,"n":266,"o":35.065,"t":"2026-10-13T17:55:00Z","v":22029,"vw":35.038606},{"c":35.03,"h":35.045,"l":34.99,"n":276,"o":35.02,"t":"2026-10-13T18:00:00Z","v":27469,"vw":35.027138},{"c":34.895,"h":35.175,"l":34.59,"n":1139,"o":35.06,"t":"2026-10-13T18:05:00Z","v":85039,"vw":34.78653},{"c":34.68,"h":34.855,"l":34.58,"n":351,"o":34.84,"t":"2026-10-13T18:10:00Z","v":18273,"vw":34.66614},{"c":34.88,"h":34.89,"l":34.57,"n":371,"o":34.685,"t":"2026-10-13T18:15:00Z","v":16380,"vw":34.712928},{"c":34.945,"h":34.95,"l":34.88,"n":226,"o":34.88,"t":"2026-10-13T18:20:00Z","v":11033,"vw":34.921772},{"c":35.035,"h":35.07,"l":34.945,"n":399,"o":34.945,"t":"2026-10-13T18:25:00Z","v":15329,"vw":35.005742},{"c":34.955,"h":35.015,"l":34.89,"n":323,"o":35.015,"t":"2026-10-13T18:30:00Z","v":9777,"vw":34.942485},{"c":34.98,"h":34.98,"l":34.92,"n":227,"o":34.955,"t":"2026-10-13T18:35:00Z","v":6914,"vw":34.950674},{"c":34.905,"h":34.985,"l":34.81,"n":411,"o":34.98,"t":"2026-10-13T18:40:00Z","v":24233,"vw":34.883922},{"c":34.95,"h":34.97,"l":34.845,"n":516,"o":34.905,"t":"2026-10-13T18:45:00Z","v":27746,"vw":34.91712},{"c":34.94,"h":35,"l":34.9,"n":754,"o":34.94,"t":"2026-10-13T18:50:00Z","v":41855,"vw":34.939663},{"c":34.945,"h":34.96,"l":34.889,"n":474,"o":34.96,"t":"2026-10-13T18:55:00Z","v":18136,"vw":34.92254},{"c":34.84,"h":34.94,"l":34.84,"n":482,"o":34.94,"t":"2026-10-13T19:00:00Z","v":20696,"vw":34.891558},{"c":34.8,"h":34.89,"l":34.78,"n":464,"o":34.83,"t":"2026-10-13T19:05:00Z","v":23644,"vw":34.842849},{"c":34.8,"h":34.845,"l":34.8,"n":339,"o":34.8,"t":"2026-10-13T19:10:00Z","v":14871,"vw":34.817401},{"c":34.63,"h":34.85,"l":34.62,"n":395,"o":34.8,"t":"2026-10-13T19:15:00Z","v":18623,"vw":34.729836},{"c":34.665,"h":34.73,"l":34.63,"n":370,"o":34.63,"t":"2026-10-13T19:20:00Z","v":14237,"vw":34.667119},{"c":34.71,"h":34.73,"l":34.64,"n":461,"o":34.665,"t":"2026-10-13T19:25:00Z","v":18462,"vw":34.694249},{"c":34.72,"h":34.78,"l":34.635,"n":584,"o":34.71,"t":"2026-10-13T19:30:00Z","v":25972,"vw":34.697041},{"c":34.67,"h":34.72,"l":34.66,"n":439,"o":34.72,"t":"2026-10-13T19:35:00Z","v":19097,"vw":34.679745},{"c":34.695,"h":34.715,"l":34.63,"n":584,"o":34.66,"t":"2026-10-13T19:40:00Z","v":25034,"vw":34.675053},{"c":34.635,"h":34.7,"l":34.615,"n":666,"o":34.695,"t":"2026-10-13T19:45:00Z","v":38478,"vw":34.647878},{"c":34.48,"h":34.67,"l":34.45,"n":1088,"o":34.6225,"t":"2026-10-13T19:50:00Z","v":64385,"vw":34.577333},{"c":34.4,"h":34.51,"l":34.31,"n":3516,"o":34.47,"t":"2026-10-13T19:55:00Z","v":279004,"vw":34.380132},{"c":34.38,"h":34.38,"l":34.38,"n":41,"o":34.38,"t":"2026-10-13T20:00:00Z","v":298386,"vw":34.38},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-13T20:35:00Z","v":824,"vw":34.38},{"c":33.8739,"h":33.8739,"l":33.8739,"n":1,"o":33.8739,"t":"2026-10-13T23:00:00Z","v":200,"vw":33.8739},{"c":34.2,"h":34.29,"l":34.19,"n":7,"o":34.29,"t":"2026-10-14T09:05:00Z","v":1182,"vw":34.242626},{"c":34.19,"h":34.2,"l":34.16,"n":8,"o":34.19,"t":"2026-10-14T09:10:00Z","v":1321,"vw":34.184824},{"c":34.1,"h":34.1,"l":34.1,"n":8,"o":34.1,"t":"2026-10-14T09:20:00Z","v":1041,"vw":34.1},{"c":34.2,"h":34.2,"l":34.17,"n":3,"o":34.17,"t":"2026-10-14T09:40:00Z","v":700,"vw":34.195114},{"c":34.18,"h":34.18,"l":34.18,"n":2,"o":34.18,"t":"2026-10-14T10:15:00Z","v":175,"vw":34.18},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-14T10:25:00Z","v":500,"vw":34},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-14T10:35:00Z","v":176,"vw":33.95},{"c":33.81,"h":33.81,"l":33.81,"n":25,"o":33.81,"t":"2026-10-14T11:20:00Z","v":448,"vw":33.81},{"c":34.1,"h":34.1,"l":34.1,"n":2,"o":34.1,"t":"2026-10-14T11:25:00Z","v":500,"vw":34.1},{"c":33.8,"h":34,"l":33.8,"n":45,"o":34,"t":"2026-10-14T11:30:00Z","v":1935,"vw":33.988235},{"c":33.88,"h":33.88,"l":33.88,"n":19,"o":33.88,"t":"2026-10-14T12:10:00Z","v":880,"vw":33.88},{"c":33.8,"h":33.8,"l":33.75,"n":11,"o":33.75,"t":"2026-10-14T12:15:00Z","v":704,"vw":33.766667},{"c":33.75,"h":33.75,"l":33.75,"n":4,"o":33.75,"t":"2026-10-14T12:25:00Z","v":700,"vw":33.75},{"c":33.5,"h":33.87,"l":33.5,"n":18,"o":33.87,"t":"2026-10-14T13:10:00Z","v":2292,"vw":33.548903},{"c":33.63,"h":33.63,"l":33.52,"n":3,"o":33.52,"t":"2026-10-14T13:15:00Z","v":264,"vw":33.575},{"c":34,"h":34,"l":33.63,"n":5,"o":33.63,"t":"2026-10-14T13:25:00Z","v":614,"vw":33.69968},{"c":34.18,"h":34.255,"l":33.46,"n":779,"o":33.99,"t":"2026-10-14T13:30:00Z","v":248937,"vw":33.900407},{"c":34.41,"h":34.695,"l":34.14,"n":1020,"o":34.18,"t":"2026-10-14T13:35:00Z","v":180153,"vw":34.510392},{"c":34.3125,"h":34.51,"l":34.14,"n":335,"o":34.425,"t":"2026-10-14T13:40:00Z","v":32024,"vw":34.320874},{"c":33.9,"h":34.35,"l":33.65,"n":1599,"o":34.32,"t":"2026-10-14T13:45:00Z","v":258668,"vw":33.928833},{"c":33.445,"h":34.15,"l":33.445,"n":874,"o":33.94,"t":"2026-10-14T13:50:00Z","v":99727,"vw":33.856957},{"c":33.545,"h":33.63,"l":33.32,"n":774,"o":33.5,"t":"2026-10-14T13:55:00Z","v":100464,"vw":33.465588},{"c":33.605,"h":33.65,"l":33.33,"n":583,"o":33.54,"t":"2026-10-14T14:00:00Z","v":66076,"vw":33.546455},{"c":33.58,"h":33.65,"l":33.51,"n":382,"o":33.56,"t":"2026-10-14T14:05:00Z","v":32198,"vw":33.583819},{"c":33.84,"h":33.84,"l":33.52,"n":463,"o":33.58,"t":"2026-10-14T14:10:00Z","v":47749,"vw":33.695874},{"c":33.91,"h":33.91,"l":33.73,"n":393,"o":33.84,"t":"2026-10-14T14:15:00Z","v":36977,"vw":33.834519},{"c":33.9709,"h":34.02,"l":33.84,"n":209,"o":33.935,"t":"2026-10-14T14:20:00Z","v":24979,"vw":33.976796},{"c":34.01,"h":34.12,"l":33.96,"n":701,"o":34.02,"t":"2026-10-14T14:25:00Z","v":60762,"vw":34.046273},{"c":33.88,"h":34.11,"l":33.8,"n":489,"o":34.015,"t":"2026-10-14T14:30:00Z","v":46801,"vw":34.014734},{"c":33.86,"h":33.93,"l":33.68,"n":210,"o":33.88,"t":"2026-10-14T14:35:00Z","v":17306,"vw":33.839172},{"c":33.98,"h":34.05,"l":33.87,"n":209,"o":33.94,"t":"2026-10-14T14:40:00Z","v":11800,"vw":33.952554},{"c":33.92,"h":34.1,"l":33.79,"n":375,"o":33.99,"t":"2026-10-14T14:45:00Z","v":37046,"vw":33.919109},{"c":34.24,"h":34.35,"l":33.86,"n":686,"o":33.882,"t":"2026-10-14T14:50:00Z","v":71966,"vw":34.149844},{"c":34.105,"h":34.32,"l":34.06,"n":512,"o":34.23,"t":"2026-10-14T14:55:00Z","v":62744,"vw":34.197502},{"c":34.13,"h":34.205,"l":34.07,"n":291,"o":34.12,"t":"2026-10-14T15:00:00Z","v":37065,"vw":34.136081},{"c":33.9,"h":34.17,"l":33.9,"n":456,"o":34.135,"t":"2026-10-14T15:05:00Z","v":39048,"vw":34.070767},{"c":33.89,"h":33.95,"l":33.8,"n":301,"o":33.92,"t":"2026-10-14T15:10:00Z","v":27195,"vw":33.865443},{"c":33.96,"h":34.02,"l":33.895,"n":155,"o":33.9,"t":"2026-10-14T15:15:00Z","v":13486,"vw":33.951241},{"c":33.87,"h":34.04,"l":33.74,"n":395,"o":33.96,"t":"2026-10-14T15:20:00Z","v":33648,"vw":33.914892},{"c":33.575,"h":33.87,"l":33.46,"n":842,"o":33.85,"t":"2026-10-14T15:25:00Z","v":108250,"vw":33.653629},{"c":33.61,"h":33.655,"l":33.4,"n":611,"o":33.575,"t":"2026-10-14T15:30:00Z","v":44996,"vw":33.515765},{"c":33.74,"h":33.77,"l":33.57,"n":403,"o":33.625,"t":"2026-10-14T15:35:00Z","v":23044,"vw":33.667251},{"c":33.76,"h":33.81,"l":33.7,"n":389,"o":33.77,"t":"2026-10-14T15:40:00Z","v":23712,"vw":33.743953},{"c":33.86,"h":33.88,"l":33.775,"n":231,"o":33.775,"t":"2026-10-14T15:45:00Z","v":12781,"vw":33.839421},{"c":33.88,"h":33.935,"l":33.84,"n":367,"o":33.86,"t":"2026-10-14T15:50:00Z","v":19054,"vw":33.878279},{"c":33.88,"h":33.93,"l":33.86,"n":226,"o":33.87,"t":"2026-10-14T15:55:00Z","v":11536,"vw":33.880413},{"c":34.02,"h":34.05,"l":33.89,"n":704,"o":33.89,"t":"2026-10-14T16:00:00Z","v":65937,"vw":34.003662},{"c":33.98,"h":34.08,"l":33.98,"n":356,"o":34,"t":"2026-10-14T16:05:00Z","v":26155,"vw":34.03193},{"c":33.87,"h":33.98,"l":33.77,"n":440,"o":33.98,"t":"2026-10-14T16:10:00Z","v":26539,"vw":33.896084},{"c":33.87,"h":33.89,"l":33.77,"n":250,"o":33.86,"t":"2026-10-14T16:15:00Z","v":15436,"vw":33.823123},{"c":33.95,"h":34.02,"l":33.89,"n":344,"o":33.89,"t":"2026-10-14T16:20:00Z","v":19500,"vw":33.94601},{"c":33.99,"h":33.99,"l":33.92,"n":188,"o":33.96,"t":"2026-10-14T16:25:00Z","v":13026,"vw":33.947034},{"c":33.89,"h":34.01,"l":33.72,"n":524,"o":33.99,"t":"2026-10-14T16:30:00Z","v":27601,"vw":33.836871},{"c":33.885,"h":33.91,"l":33.7801,"n":372,"o":33.89,"t":"2026-10-14T16:35:00Z","v":26708,"vw":33.836258},{"c":33.88,"h":33.95,"l":33.86,"n":476,"o":33.86,"t":"2026-10-14T16:40:00Z","v":27038,"vw":33.900399},{"c":33.94,"h":33.98,"l":33.83,"n":337,"o":33.85,"t":"2026-10-14T16:45:00Z","v":16820,"vw":33.926021},{"c":33.92,"h":34.035,"l":33.89,"n":410,"o":33.92,"t":"2026-10-14T16:50:00Z","v":30506,"vw":33.98876},{"c":33.84,"h":33.92,"l":33.74,"n":324,"o":33.92,"t":"2026-10-14T16:55:00Z","v":22761,"vw":33.816602},{"c":33.79,"h":33.88,"l":33.76,"n":234,"o":33.85,"t":"2026-10-14T17:00:00Z","v":11758,"vw":33.839566},{"c":33.615,"h":33.795,"l":33.59,"n":329,"o":33.795,"t":"2026-10-14T17:05:00Z","v":28344,"vw":33.652688},{"c":33.54,"h":33.665,"l":33.5,"n":561,"o":33.64,"t":"2026-10-14T17:10:00Z","v":50520,"vw":33.54419},{"c":33.59,"h":33.655,"l":33.55,"n":248,"o":33.55,"t":"2026-10-14T17:15:00Z","v":18886,"vw":33.609951},{"c":33.39,"h":33.615,"l":33.38,"n":757,"o":33.595,"t":"2026-10-14T17:20:00Z","v":51637,"vw":33.467367},{"c":33.2,"h":33.455,"l":33.2,"n":739,"o":33.41,"t":"2026-10-14T17:25:00Z","v":62608,"vw":33.318306},{"c":33.475,"h":33.51,"l":33.12,"n":633,"o":33.2,"t":"2026-10-14T17:30:00Z","v":68892,"vw":33.236478},{"c":33.17,"h":33.45,"l":33.13,"n":685,"o":33.45,"t":"2026-10-14T17:35:00Z","v":77434,"vw":33.268769},{"c":33.05,"h":33.36,"l":33.02,"n":2063,"o":33.19,"t":"2026-10-14T17:40:00Z","v":189012,"vw":33.166445},{"c":33.3,"h":33.3,"l":32.93,"n":1148,"o":33.17,"t":"2026-10-14T17:45:00Z","v":105713,"vw":33.063105},{"c":33.18,"h":33.34,"l":33.09,"n":849,"o":33.325,"t":"2026-10-14T17:50:00Z","v":51021,"vw":33.197323},{"c":33.27,"h":33.275,"l":33.19,"n":352,"o":33.22,"t":"2026-10-14T17:55:00Z","v":17665,"vw":33.228635},{"c":33.36,"h":33.36,"l":33.21,"n":497,"o":33.27,"t":"2026-10-14T18:00:00Z","v":30469,"vw":33.255681},{"c":33.3122,"h":33.38,"l":33.28,"n":338,"o":33.36,"t":"2026-10-14T18:05:00Z","v":18946,"vw":33.315668},{"c":33.41,"h":33.41,"l":33.29,"n":203,"o":33.29,"t":"2026-10-14T18:10:00Z","v":10465,"vw":33.335472},{"c":33.465,"h":33.485,"l":33.42,"n":252,"o":33.42,"t":"2026-10-14T18:15:00Z","v":11098,"vw":33.454507},{"c":33.355,"h":33.45,"l":33.31,"n":445,"o":33.44,"t":"2026-10-14T18:20:00Z","v":21155,"vw":33.35681},{"c":33.27,"h":33.39,"l":33.26,"n":839,"o":33.35,"t":"2026-10-14T18:25:00Z","v":54818,"vw":33.309803},{"c":33.28,"h":33.3,"l":33.24,"n":510,"o":33.26,"t":"2026-10-14T18:30:00Z","v":33712,"vw":33.284302},{"c":33.39,"h":33.39,"l":33.25,"n":617,"o":33.29,"t":"2026-10-14T18:35:00Z","v":40034,"vw":33.296957},{"c":33.39,"h":33.44,"l":33.35,"n":481,"o":33.39,"t":"2026-10-14T18:40:00Z","v":36049,"vw":33.390306},{"c":33.48,"h":33.5,"l":33.385,"n":364,"o":33.39,"t":"2026-10-14T18:45:00Z","v":22188,"vw":33.451087},{"c":33.435,"h":33.5,"l":33.42,"n":368,"o":33.495,"t":"2026-10-14T18:50:00Z","v":42329,"vw":33.48735},{"c":33.29,"h":33.435,"l":33.23,"n":724,"o":33.435,"t":"2026-10-14T18:55:00Z","v":69515,"vw":33.311564},{"c":33.39,"h":33.39,"l":33.25,"n":472,"o":33.26,"t":"2026-10-14T19:00:00Z","v":26429,"vw":33.326772},{"c":33.21,"h":33.41,"l":33.15,"n":684,"o":33.385,"t":"2026-10-14T19:05:00Z","v":45540,"vw":33.300871},{"c":33.24,"h":33.3962,"l":33.16,"n":825,"o":33.21,"t":"2026-10-14T19:10:00Z","v":58196,"vw":33.24106},{"c":33.42,"h":33.42,"l":33.23,"n":436,"o":33.23,"t":"2026-10-14T19:15:00Z","v":21680,"vw":33.324075},{"c":33.53,"h":33.585,"l":33.45,"n":444,"o":33.46,"t":"2026-10-14T19:20:00Z","v":21693,"vw":33.514697},{"c":33.69,"h":33.69,"l":33.53,"n":599,"o":33.535,"t":"2026-10-14T19:25:00Z","v":39930,"vw":33.621619},{"c":33.72,"h":33.78,"l":33.67,"n":570,"o":33.69,"t":"2026-10-14T19:30:00Z","v":30043,"vw":33.719086},{"c":33.75,"h":33.8,"l":33.7,"n":640,"o":33.74,"t":"2026-10-14T19:35:00Z","v":38364,"vw":33.754286},{"c":33.89,"h":33.92,"l":33.74,"n":801,"o":33.75,"t":"2026-10-14T19:40:00Z","v":45030,"vw":33.835109},{"c":33.71,"h":33.91,"l":33.62,"n":1546,"o":33.88,"t":"2026-10-14T19:45:00Z","v":172593,"vw":33.792793},{"c":33.91,"h":33.92,"l":33.69,"n":1679,"o":33.73,"t":"2026-10-14T19:50:00Z","v":114976,"vw":33.785666},{"c":33.84,"h":33.97,"l":33.82,"n":3628,"o":33.89,"t":"2026-10-14T19:55:00Z","v":254826,"vw":33.882131},{"c":33.83,"h":33.83,"l":33.83,"n":70,"o":33.83,"t":"2026-10-14T20:00:00Z","v":321662,"vw":33.83},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T20:45:00Z","v":700,"vw":33.83},{"c":33.75,"h":33.76,"l":33.75,"n":4,"o":33.76,"t":"2026-10-15T08:00:00Z","v":635,"vw":33.758316},{"c":33.78,"h":33.78,"l":33.77,"n":2,"o":33.77,"t":"2026-10-15T08:05:00Z","v":601,"vw":33.778336},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-15T08:45:00Z","v":453,"vw":33.78},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-15T09:55:00Z","v":112,"vw":33.7},{"c":33.5,"h":33.5,"l":33.49,"n":30,"o":33.5,"t":"2026-10-15T10:40:00Z","v":2808,"vw":33.499202},{"c":33.31,"h":33.4,"l":33.31,"n":4,"o":33.4,"t":"2026-10-15T10:45:00Z","v":742,"vw":33.370811},{"c":33.31,"h":33.31,"l":33.3,"n":5,"o":33.3,"t":"2026-10-15T10:50:00Z","v":480,"vw":33.306667},{"c":33.38,"h":33.38,"l":33.2,"n":3,"o":33.2,"t":"2026-10-15T11:55:00Z","v":239,"vw":33.29},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T12:25:00Z","v":100,"vw":33},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-10-15T12:40:00Z","v":555,"vw":33},{"c":33.17,"h":33.19,"l":33.08,"n":12,"o":33.08,"t":"2026-10-15T12:55:00Z","v":10497,"vw":33.188587},{"c":33.5,"h":33.74,"l":33.38,"n":20,"o":33.38,"t":"2026-10-15T13:25:00Z","v":7666,"vw":33.467567},{"c":34.19,"h":34.65,"l":33.38,"n":628,"o":33.95,"t":"2026-10-15T13:30:00Z","v":113271,"vw":33.994919},{"c":34.26,"h":34.595,"l":34.11,"n":750,"o":34.19,"t":"2026-10-15T13:35:00Z","v":98155,"vw":34.401293},{"c":33.705,"h":34.42,"l":33.21,"n":1385,"o":34.24,"t":"2026-10-15T13:40:00Z","v":259638,"vw":33.824164},{"c":33.68,"h":34.18,"l":33.5,"n":1416,"o":33.77,"t":"2026-10-15T13:45:00Z","v":219917,"vw":33.725738},{"c":34.22,"h":34.22,"l":33.76,"n":1027,"o":33.8,"t":"2026-10-15T13:50:00Z","v":146976,"vw":33.959002},{"c":34.33,"h":34.42,"l":34.05,"n":551,"o":34.22,"t":"2026-10-15T13:55:00Z","v":83161,"vw":34.209833},{"c":34.685,"h":34.8,"l":34.16,"n":1510,"o":34.32,"t":"2026-10-15T14:00:00Z","v":177776,"vw":34.346107},{"c":34.9,"h":34.93,"l":34.622,"n":173,"o":34.63,"t":"2026-10-15T14:05:00Z","v":22216,"vw":34.785601},{"c":35.27,"h":35.27,"l":34.87,"n":475,"o":34.915,"t":"2026-10-15T14:10:00Z","v":45011,"vw":35.116925},{"c":35.18,"h":35.38,"l":35.055,"n":483,"o":35.38,"t":"2026-10-15T14:15:00Z","v":74187,"vw":35.204208},{"c":35.145,"h":35.25,"l":35.115,"n":235,"o":35.18,"t":"2026-10-15T14:20:00Z","v":10126,"vw":35.180325},{"c":35.21,"h":35.325,"l":35.13,"n":652,"o":35.17,"t":"2026-10-15T14:25:00Z","v":76687,"vw":35.232097},{"c":35.49,"h":35.56,"l":35.285,"n":450,"o":35.285,"t":"2026-10-15T14:30:00Z","v":37716,"vw":35.43162},{"c":35.37,"h":35.49,"l":35.16,"n":601,"o":35.49,"t":"2026-10-15T14:35:00Z","v":110269,"vw":35.313849},{"c":35.36,"h":35.395,"l":35.19,"n":334,"o":35.38,"t":"2026-10-15T14:40:00Z","v":63752,"vw":35.29132},{"c":35.16,"h":35.4,"l":35.145,"n":536,"o":35.4,"t":"2026-10-15T14:45:00Z","v":67964,"vw":35.260408},{"c":35.525,"h":35.54,"l":35.11,"n":272,"o":35.13,"t":"2026-10-15T14:50:00Z","v":33456,"vw":35.278021},{"c":35.53,"h":35.59,"l":35.02,"n":1427,"o":35.5,"t":"2026-10-15T14:55:00Z","v":149226,"vw":35.207796},{"c":35.44,"h":35.53,"l":35.16,"n":864,"o":35.52,"t":"2026-10-15T15:00:00Z","v":106271,"vw":35.298082},{"c":35.29,"h":35.455,"l":35.13,"n":885,"o":35.4,"t":"2026-10-15T15:05:00Z","v":78938,"vw":35.304134},{"c":35.26,"h":35.37,"l":35.04,"n":1969,"o":35.23,"t":"2026-10-15T15:10:00Z","v":208037,"vw":35.204073},{"c":35.17,"h":35.26,"l":34.97,"n":660,"o":35.26,"t":"2026-10-15T15:15:00Z","v":47467,"vw":35.090404},{"c":35.43,"h":35.43,"l":35.12,"n":517,"o":35.21,"t":"2026-10-15T15:20:00Z","v":41620,"vw":35.230734},{"c":35.43,"h":35.485,"l":35.28,"n":678,"o":35.45,"t":"2026-10-15T15:25:00Z","v":64419,"vw":35.3817},{"c":35.58,"h":35.58,"l":35.41,"n":295,"o":35.5,"t":"2026-10-15T15:30:00Z","v":14551,"vw":35.466204},{"c":35.405,"h":35.57,"l":35.34,"n":709,"o":35.565,"t":"2026-10-15T15:35:00Z","v":56858,"vw":35.450368},{"c":35.38,"h":35.465,"l":35.34,"n":298,"o":35.43,"t":"2026-10-15T15:40:00Z","v":14028,"vw":35.388754},{"c":35.5,"h":35.52,"l":35.37,"n":336,"o":35.3787,"t":"2026-10-15T15:45:00Z","v":17868,"vw":35.468464},{"c":35.8,"h":35.8,"l":35.47,"n":459,"o":35.47,"t":"2026-10-15T15:50:00Z","v":36600,"vw":35.636167},{"c":35.71,"h":35.805,"l":35.625,"n":428,"o":35.79,"t":"2026-10-15T15:55:00Z","v":27174,"vw":35.727408},{"c":35.67,"h":35.74,"l":35.67,"n":269,"o":35.74,"t":"2026-10-15T16:00:00Z","v":12876,"vw":35.708592},{"c":35.63,"h":35.725,"l":35.63,"n":228,"o":35.725,"t":"2026-10-15T16:05:00Z","v":8633,"vw":35.670856},{"c":35.55,"h":35.6777,"l":35.51,"n":318,"o":35.6777,"t":"2026-10-15T16:10:00Z","v":14780,"vw":35.57739},{"c":35.63,"h":35.63,"l":35.59,"n":112,"o":35.59,"t":"2026-10-15T16:15:00Z","v":2925,"vw":35.613827},{"c":35.64,"h":35.67,"l":35.58,"n":444,"o":35.605,"t":"2026-10-15T16:20:00Z","v":20469,"vw":35.620912},{"c":35.67,"h":35.67,"l":35.6,"n":217,"o":35.66,"t":"2026-10-15T16:25:00Z","v":9856,"vw":35.635542},{"c":35.67,"h":35.75,"l":35.66,"n":311,"o":35.69,"t":"2026-10-15T16:30:00Z","v":14520,"vw":35.698712},{"c":35.72,"h":35.725,"l":35.64,"n":253,"o":35.65,"t":"2026-10-15T16:35:00Z","v":16600,"vw":35.663793},{"c":35.71,"h":35.76,"l":35.65,"n":187,"o":35.76,"t":"2026-10-15T16:40:00Z","v":8163,"vw":35.699488},{"c":35.67,"h":35.75,"l":35.67,"n":255,"o":35.74,"t":"2026-10-15T16:45:00Z","v":12092,"vw":35.694998},{"c":35.81,"h":35.86,"l":35.62,"n":580,"o":35.67,"t":"2026-10-15T16:50:00Z","v":26847,"vw":35.748919},{"c":35.88,"h":35.9,"l":35.85,"n":86,"o":35.85,"t":"2026-10-15T16:55:00Z","v":2988,"vw":35.871429},{"c":36.07,"h":36.07,"l":35.965,"n":204,"o":36.05,"t":"2026-10-15T18:10:00Z","v":11935,"vw":36.006897},{"c":36.1,"h":36.14,"l":36.055,"n":314,"o":36.12,"t":"2026-10-15T18:15:00Z","v":17753,"vw":36.088051},{"c":36.045,"h":36.125,"l":36.045,"n":321,"o":36.125,"t":"2026-10-15T18:20:00Z","v":19943,"vw":36.09509},{"c":36.0786,"h":36.11,"l":36.05,"n":304,"o":36.06,"t":"2026-10-15T18:25:00Z","v":15578,"vw":36.076653},{"c":36.01,"h":36.085,"l":35.98,"n":372,"o":36.07,"t":"2026-10-15T18:30:00Z","v":21752,"vw":36.034905},{"c":36.01,"h":36.06,"l":35.99,"n":330,"o":36.02,"t":"2026-10-15T18:35:00Z","v":14550,"vw":36.022387},{"c":36.12,"h":36.12,"l":35.96,"n":368,"o":36.025,"t":"2026-10-15T18:40:00Z","v":18292,"vw":36.038748},{"c":36.17,"h":36.17,"l":36.09,"n":307,"o":36.11,"t":"2026-10-15T18:45:00Z","v":14041,"vw":36.137648},{"c":36.165,"h":36.17,"l":36.11,"n":439,"o":36.17,"t":"2026-10-15T18:50:00Z","v":22183,"vw":36.142154},{"c":36.24,"h":36.25,"l":36.16,"n":362,"o":36.185,"t":"2026-10-15T18:55:00Z","v":15993,"vw":36.190775},{"c":36.24,"h":36.26,"l":36.21,"n":373,"o":36.26,"t":"2026-10-15T19:00:00Z","v":18141,"vw":36.229175},{"c":36.27,"h":36.365,"l":36.19,"n":864,"o":36.24,"t":"2026-10-15T19:05:00Z","v":76861,"vw":36.282363},{"c":36.32,"h":36.365,"l":36.28,"n":461,"o":36.29,"t":"2026-10-15T19:10:00Z","v":21179,"vw":36.320716},{"c":36.07,"h":36.3166,"l":36.02,"n":800,"o":36.31,"t":"2026-10-15T19:15:00Z","v":81209,"vw":36.213737},{"c":36.19,"h":36.19,"l":36.015,"n":549,"o":36.08,"t":"2026-10-15T19:20:00Z","v":34718,"vw":36.092603},{"c":36.035,"h":36.2,"l":35.98,"n":684,"o":36.185,"t":"2026-10-15T19:25:00Z","v":53898,"vw":36.056601},{"c":36.175,"h":36.18,"l":36.04,"n":526,"o":36.05,"t":"2026-10-15T19:30:00Z","v":29250,"vw":36.090163},{"c":36.11,"h":36.23,"l":36.11,"n":892,"o":36.16,"t":"2026-10-15T19:35:00Z","v":67006,"vw":36.181082},{"c":36.255,"h":36.26,"l":36.12,"n":707,"o":36.12,"t":"2026-10-15T19:40:00Z","v":40818,"vw":36.200265},{"c":36.18,"h":36.27,"l":36.145,"n":770,"o":36.26,"t":"2026-10-15T19:45:00Z","v":50371,"vw":36.213313},{"c":36.135,"h":36.17,"l":36.03,"n":1160,"o":36.17,"t":"2026-10-15T19:50:00Z","v":81859,"vw":36.110863},{"c":35.95,"h":36.125,"l":35.95,"n":4864,"o":36.11,"t":"2026-10-15T19:55:00Z","v":398044,"vw":36.016414},{"c":35.95,"h":35.95,"l":35.95,"n":53,"o":35.95,"t":"2026-10-15T20:00:00Z","v":584696,"vw":35.95}],"history":[{"c":73.47,"h":74.065,"l":72.968,"n":6253,"o":73.87,"t":"2024-10-14T04:00:00Z","v":232555,"vw":73.422521},{"c":73.49,"h":74.38,"l":73,"n":8067,"o":73.9,"t":"2024-10-15T04:00:00Z","v":380677,"vw":73.687379},{"c":73.3,"h":74.29,"l":72.76,"n":8133,"o":73.65,"t":"2024-10-16T04:00:00Z","v":419039,"vw":73.369991},{"c":73.52,"h":74.4935,"l":72.99,"n":9000,"o":73.54,"t":"2024-10-17T04:00:00Z","v":323985,"vw":73.496407},{"c":73.25,"h":75.85,"l":73.12,"n":12723,"o":73.89,"t":"2024-10-18T04:00:00Z","v":642339,"vw":74.150544},{"c":71.15,"h":72.54,"l":70.06,"n":11736,"o":72.54,"t":"2024-10-21T04:00:00Z","v":522867,"vw":71.062201},{"c":70.5,"h":71.46,"l":70.4451,"n":11507,"o":71.13,"t":"2024-10-22T04:00:00Z","v":597274,"vw":70.88876},{"c":69.73,"h":70.6101,"l":68.69,"n":18541,"o":70.23,"t":"2024-10-23T04:00:00Z","v":769266,"vw":69.436127},{"c":79.96,"h":80.12,"l":74.98,"n":27877,"o":78,"t":"2024-10-24T04:00:00Z","v":1730767,"vw":78.7155},{"c":80.03,"h":82.216,"l":78.83,"n":25789,"o":79.5,"t":"2024-10-25T04:00:00Z","v":1463714,"vw":80.356536},{"c":80.3,"h":81.19,"l":79.79,"n":15003,"o":80.42,"t":"2024-10-28T04:00:00Z","v":579184,"vw":80.460619},{"c":80.99,"h":81.62,"l":80,"n":13609,"o":80,"t":"2024-10-29T04:00:00Z","v":512271,"vw":80.974182},{"c":81.75,"h":82.5,"l":80.775,"n":10020,"o":80.99,"t":"2024-10-30T04:00:00Z","v":495573,"vw":81.916092},{"c":79.44,"h":82.14,"l":79.36,"n":10373,"o":81.59,"t":"2024-10-31T04:00:00Z","v":603567,"vw":79.910355},{"c":81.35,"h":81.78,"l":79.57,"n":13095,"o":79.57,"t":"2024-11-01T04:00:00Z","v":494335,"vw":81.220152},{"c":81.07,"h":82.04,"l":80.48,"n":11933,"o":80.62,"t":"2024-11-04T05:00:00Z","v":526594,"vw":81.436796},{"c":84.31,"h":84.415,"l":81.605,"n":13058,"o":81.87,"t":"2024-11-05T05:00:00Z","v":536338,"vw":83.595789},{"c":85.7,"h":87.19,"l":85.19,"n":13253,"o":85.34,"t":"2024-11-06T05:00:00Z","v":643647,"vw":85.962466},{"c":86.13,"h":86.88,"l":85.13,"n":12115,"o":86,"t":"2024-11-07T05:00:00Z","v":417373,"vw":86.065573},{"c":86.68,"h":86.86,"l":85.7501,"n":9504,"o":86.15,"t":"2024-11-08T05:00:00Z","v":314521,"vw":86.438762},{"c":88.02,"h":88.4,"l":86.31,"n":11149,"o":87,"t":"2024-11-11T05:00:00Z","v":532706,"vw":87.637991},{"c":89.39,"h":89.615,"l":87.7554,"n":12377,"o":88.02,"t":"2024-11-12T05:00:00Z","v":562274,"vw":88.999124},{"c":90.31,"h":91.54,"l":88.745,"n":12338,"o":89,"t":"2024-11-13T05:00:00Z","v":623237,"vw":90.568232},{"c":88.45,"h":90.3,"l":88.18,"n":11124,"o":89.82,"t":"2024-11-14T05:00:00Z","v":524120,"vw":88.779203},{"c":86.55,"h":88,"l":85.43,"n":10101,"o":87.48,"t":"2024-11-15T05:00:00Z","v":358086,"vw":86.62267},{"c":85.43,"h":86.64,"l":84.7259,"n":8233,"o":86.07,"t":"2024-11-18T05:00:00Z","v":310161,"vw":85.537915},{"c":85.86,"h":86.11,"l":84.44,"n":9304,"o":84.88,"t":"2024-11-19T05:00:00Z","v":354614,"vw":85.697052},{"c":86.91,"h":87,"l":85.3,"n":9278,"o":85.94,"t":"2024-11-20T05:00:00Z","v":338568,"vw":86.577968},{"c":89.5,"h":89.94,"l":87.68,"n":11662,"o":87.75,"t":"2024-11-21T05:00:00Z","v":366293,"vw":89.261255},{"c":91.52,"h":91.665,"l":89.23,"n":10913,"o":89.23,"t":"2024-11-22T05:00:00Z","v":409647,"vw":91.056331},{"c":95.33,"h":95.91,"l":92,"n":16737,"o":92.14,"t":"2024-11-25T05:00:00Z","v":800192,"vw":94.586943},{"c":96.45,"h":96.68,"l":94.62,"n":15385,"o":94.91,"t":"2024-11-26T05:00:00Z","v":724060,"vw":95.71487},{"c":94.51,"h":97,"l":92.89,"n":9441,"o":97,"t":"2024-11-27T05:00:00Z","v":485334,"vw":94.35713},{"c":94.97,"h":95.855,"l":94.39,"n":4334,"o":94.44,"t":"2024-11-29T05:00:00Z","v":222899,"vw":95.006635},{"c":94.48,"h":95.34,"l":93.8697,"n":13249,"o":94.6,"t":"2024-12-02T05:00:00Z","v":581955,"vw":94.690231},{"c":95.51,"h":95.8,"l":93.95,"n":11379,"o":94.25,"t":"2024-12-03T05:00:00Z","v":482490,"vw":95.188388},{"c":97.13,"h":97.86,"l":95.66,"n":12140,"o":95.66,"t":"2024-12-04T05:00:00Z","v":488937,"vw":96.943835},{"c":96.43,"h":97.94,"l":96.1,"n":11117,"o":97.11,"t":"2024-12-05T05:00:00Z","v":426068,"vw":96.900035},{"c":97.28,"h":97.65,"l":96.485,"n":10654,"o":97.33,"t":"2024-12-06T05:00:00Z","v":356084,"vw":97.182673},{"c":94.41,"h":97.38,"l":93.94,"n":14545,"o":96.81,"t":"2024-12-09T05:00:00Z","v":475613,"vw":94.803858},{"c":94,"h":95.8265,"l":92.95,"n":12501,"o":94.07,"t":"2024-12-10T05:00:00Z","v":493553,"vw":94.593004},{"c":95.96,"h":96.3,"l":93.4801,"n":9718,"o":94.59,"t":"2024-12-11T05:00:00Z","v":467966,"vw":95.744834},{"c":96.28,"h":97.75,"l":95.5,"n":9548,"o":95.65,"t":"2024-12-12T05:00:00Z","v":367428,"vw":96.659161},{"c":94.59,"h":96.98,"l":94.38,"n":9618,"o":95.66,"t":"2024-12-13T05:00:00Z","v":336418,"vw":94.828541},{"c":97.21,"h":97.31,"l":94.97,"n":11220,"o":95,"t":"2024-12-16T05:00:00Z","v":356951,"vw":96.75658},{"c":96.66,"h":97.21,"l":95.18,"n":10790,"o":96.6,"t":"2024-12-17T05:00:00Z","v":439206,"vw":96.494686},{"c":92.4,"h":97.85,"l":91.8901,"n":11708,"o":97.1,"t":"2024-12-18T05:00:00Z","v":393908,"vw":94.290894},{"c":94.13,"h":94.41,"l":92.65,"n":10942,"o":93.37,"t":"2024-12-19T05:00:00Z","v":398399,"vw":93.915528},{"c":95.24,"h":96.49,"l":92.3,"n":10666,"o":93.03,"t":"2024-12-20T05:00:00Z","v":726998,"vw":95.209092},{"c":94.4,"h":95.81,"l":93.49,"n":7907,"o":95.81,"t":"2024-12-23T05:00:00Z","v":306405,"vw":94.375404},{"c":95.06,"h":95.265,"l":94.405,"n":4373,"o":94.6,"t":"2024-12-24T05:00:00Z","v":143470,"vw":94.895496},{"c":95.6,"h":95.84,"l":94.39,"n":5829,"o":94.72,"t":"2024-12-26T05:00:00Z","v":194810,"vw":95.388428},{"c":94.46,"h":95.472,"l":92.86,"n":7782,"o":95.13,"t":"2024-12-27T05:00:00Z","v":260770,"vw":94.270199},{"c":93.29,"h":94.055,"l":92.02,"n":8426,"o":93.44,"t":"2024-12-30T05:00:00Z","v":385319,"vw":93.328511},{"c":93.2,"h":95.05,"l":92.91,"n":10178,"o":93.83,"t":"2024-12-31T05:00:00Z","v":342178,"vw":93.63363},{"c":92.98,"h":95,"l":92.18,"n":12924,"o":94,"t":"2025-01-02T05:00:00Z","v":575385,"vw":93.480842},{"c":94.5,"h":94.8921,"l":93.46,"n":12449,"o":93.58,"t":"2025-01-03T05:00:00Z","v":531653,"vw":94.367273},{"c":93.6,"h":95.87,"l":92.71,"n":12554,"o":95.87,"t":"2025-01-06T05:00:00Z","v":566472,"vw":94.016892},{"c":93.95,"h":96.145,"l":92.69,"n":20966,"o":94.03,"t":"2025-01-07T05:00:00Z","v":1472768,"vw":94.327937},{"c":96.09,"h":96.48,"l":92.8,"n":13138,"o":93.13,"t":"2025-01-08T05:00:00Z","v":646465,"vw":95.336678},{"c":94.63,"h":95.76,"l":94.01,"n":18177,"o":95.49,"t":"2025-01-10T05:00:00Z","v":977275,"vw":94.903622},{"c":92.75,"h":93.685,"l":90.5594,"n":15842,"o":93.25,"t":"2025-01-13T05:00:00Z","v":667228,"vw":92.046608},{"c":93.77,"h":95.085,"l":93.01,"n":9529,"o":93.97,"t":"2025-01-14T05:00:00Z","v":447870,"vw":93.881457},{"c":100,"h":100.23,"l":95,"n":19286,"o":96,"t":"2025-01-15T05:00:00Z","v":1283676,"vw":99.183043},{"c":102.49,"h":104.5875,"l":100,"n":25050,"o":100.17,"t":"2025-01-16T05:00:00Z","v":1304137,"vw":102.523355},{"c":103.29,"h":105.3399,"l":102.1,"n":19110,"o":104.43,"t":"2025-01-17T05:00:00Z","v":961222,"vw":103.608176},{"c":105.79,"h":106.3099,"l":104.23,"n":17254,"o":104.5,"t":"2025-01-21T05:00:00Z","v":790002,"vw":105.39008},{"c":106.51,"h":107.175,"l":105.33,"n":16454,"o":107.15,"t":"2025-01-22T05:00:00Z","v":638435,"vw":106.459206},{"c":108.75,"h":108.92,"l":105.65,"n":20292,"o":105.97,"t":"2025-01-23T05:00:00Z","v":1121976,"vw":108.112917},{"c":108.11,"h":109.88,"l":107.995,"n":16004,"o":108.58,"t":"2025-01-24T05:00:00Z","v":823141,"vw":108.833951},{"c":106.15,"h":109.95,"l":104.45,"n":20359,"o":104.48,"t":"2025-01-27T05:00:00Z","v":730109,"vw":106.686514},{"c":112.29,"h":113.67,"l":106.54,"n":22219,"o":106.85,"t":"2025-01-28T05:00:00Z","v":1149266,"vw":111.510334},{"c":106.51,"h":111.95,"l":106.12,"n":19593,"o":111.95,"t":"2025-01-29T05:00:00Z","v":873883,"vw":107.53555},{"c":106.86,"h":107.68,"l":105.01,"n":19539,"o":106.63,"t":"2025-01-30T05:00:00Z","v":885329,"vw":106.844513},{"c":108.29,"h":108.9,"l":107.075,"n":17951,"o":108.2,"t":"2025-01-31T05:00:00Z","v":1023821,"vw":108.152791},{"c":107.93,"h":109.095,"l":105.4119,"n":13339,"o":105.63,"t":"2025-02-03T05:00:00Z","v":536173,"vw":107.544391},{"c":108.58,"h":109.25,"l":107.245,"n":14527,"o":108.51,"t":"2025-02-04T05:00:00Z","v":451304,"vw":108.411282},{"c":108.49,"h":109.781,"l":107.97,"n":17197,"o":108.58,"t":"2025-02-05T05:00:00Z","v":846318,"vw":108.678873},{"c":105.27,"h":109.41,"l":105.09,"n":20988,"o":109,"t":"2025-02-06T05:00:00Z","v":798500,"vw":106.289297},{"c":105.47,"h":106.88,"l":104.74,"n":18874,"o":106,"t":"2025-02-07T05:00:00Z","v":784898,"vw":105.499537},{"c":104.79,"h":106.8,"l":104.7,"n":18948,"o":106.8,"t":"2025-02-10T05:00:00Z","v":720135,"vw":105.331024},{"c":103.31,"h":106.4375,"l":102.03,"n":27378,"o":105.84,"t":"2025-02-11T05:00:00Z","v":1661590,"vw":103.382189},{"c":106.09,"h":106.16,"l":102.03,"n":28260,"o":102.06,"t":"2025-02-12T05:00:00Z","v":1531067,"vw":104.953684},{"c":85.28,"h":100.17,"l":85.05,"n":60807,"o":99.8,"t":"2025-02-13T05:00:00Z","v":3293533,"vw":88.181726},{"c":85.02,"h":85.305,"l":81.86,"n":39598,"o":85.3,"t":"2025-02-14T05:00:00Z","v":2028629,"vw":83.922759},{"c":86.06,"h":86.58,"l":83.65,"n":25727,"o":84.96,"t":"2025-02-18T05:00:00Z","v":1419616,"vw":85.607529},{"c":84.17,"h":85.41,"l":82.71,"n":20779,"o":85.13,"t":"2025-02-19T05:00:00Z","v":1000604,"vw":84.183301},{"c":81.5,"h":84.71,"l":81.42,"n":21536,"o":83.76,"t":"2025-02-20T05:00:00Z","v":1077757,"vw":82.098673},{"c":77.89,"h":81.615,"l":77.75,"n":17041,"o":80.87,"t":"2025-02-21T05:00:00Z","v":894767,"vw":78.855037},{"c":78.17,"h":78.91,"l":76.25,"n":18725,"o":78.41,"t":"2025-02-24T05:00:00Z","v":1030287,"vw":77.931006},{"c":78.38,"h":78.72,"l":75.72,"n":18690,"o":78,"t":"2025-02-25T05:00:00Z","v":886990,"vw":77.564338},{"c":78.87,"h":80.55,"l":78.31,"n":14199,"o":78.95,"t":"2025-02-26T05:00:00Z","v":503854,"vw":79.144454},{"c":76.37,"h":79.5,"l":76.22,"n":15509,"o":79.18,"t":"2025-02-27T05:00:00Z","v":746412,"vw":77.349867},{"c":78.51,"h":78.58,"l":75.82,"n":15586,"o":76.01,"t":"2025-02-28T05:00:00Z","v":1023528,"vw":77.730098},{"c":77,"h":79.26,"l":76.525,"n":17037,"o":78.45,"t":"2025-03-03T05:00:00Z","v":782674,"vw":77.883079},{"c":77.63,"h":78.71,"l":74.76,"n":15834,"o":75.65,"t":"2025-03-04T05:00:00Z","v":744365,"vw":77.156584},{"c":79.33,"h":79.8399,"l":76.84,"n":15600,"o":77.73,"t":"2025-03-05T05:00:00Z","v":807652,"vw":78.997826},{"c":76.86,"h":79.61,"l":76.75,"n":14697,"o":78.04,"t":"2025-03-06T05:00:00Z","v":679609,"vw":77.830205},{"c":75.98,"h":78.45,"l":74.605,"n":22523,"o":76.45,"t":"2025-03-07T05:00:00Z","v":1246435,"vw":76.263346},{"c":70.42,"h":74.495,"l":70.1,"n":23551,"o":74.26,"t":"2025-03-10T04:00:00Z","v":1063554,"vw":71.0399},{"c":70.83,"h":72.12,"l":69.75,"n":20708,"o":70.71,"t":"2025-03-11T04:00:00Z","v":907812,"vw":70.957607},{"c":72.84,"h":73.3,"l":71.51,"n":17650,"o":72.73,"t":"2025-03-12T04:00:00Z","v":778828,"vw":72.619034},{"c":68.14,"h":72.285,"l":67.595,"n":24063,"o":72.17,"t":"2025-03-13T04:00:00Z","v":1324149,"vw":68.88378},{"c":71.99,"h":72.41,"l":69.21,"n":18714,"o":69.33,"t":"2025-03-14T04:00:00Z","v":1204552,"vw":71.595205},{"c":72.55,"h":73.7,"l":71.53,"n":17222,"o":71.55,"t":"2025-03-17T04:00:00Z","v":847452,"vw":72.788276},{"c":71.23,"h":72.35,"l":70.85,"n":12405,"o":72.03,"t":"2025-03-18T04:00:00Z","v":672751,"vw":71.37922},{"c":72.66,"h":73.31,"l":71.715,"n":18273,"o":72.07,"t":"2025-03-19T04:00:00Z","v":1451379,"vw":72.731884},{"c":71.95,"h":73.495,"l":71.46,"n":16850,"o":72.39,"t":"2025-03-20T04:00:00Z","v":855702,"vw":72.222283},{"c":72.89,"h":73.02,"l":70.44,"n":13228,"o":71.12,"t":"2025-03-21T04:00:00Z","v":757807,"vw":72.630941},{"c":75.57,"h":75.69,"l":73.67,"n":12724,"o":74.24,"t":"2025-03-24T04:00:00Z","v":510923,"vw":75.155614},{"c":75.77,"h":76.68,"l":75.65,"n":9787,"o":76.13,"t":"2025-03-25T04:00:00Z","v":382886,"vw":75.976091},{"c":74.45,"h":75.75,"l":73.91,"n":11243,"o":75.61,"t":"2025-03-26T04:00:00Z","v":499366,"vw":74.670844},{"c":72.52,"h":74.24,"l":72.38,"n":13057,"o":74.24,"t":"2025-03-27T04:00:00Z","v":609774,"vw":72.882037},{"c":69.52,"h":72.32,"l":69.02,"n":20138,"o":72,"t":"2025-03-28T04:00:00Z","v":1063434,"vw":69.643662},{"c":69.52,"h":69.66,"l":67.03,"n":15259,"o":67.89,"t":"2025-03-31T04:00:00Z","v":823431,"vw":69.053274},{"c":70.57,"h":70.6561,"l":68.94,"n":19538,"o":69.49,"t":"2025-04-01T04:00:00Z","v":1401331,"vw":70.196788},{"c":72.19,"h":72.92,"l":68.87,"n":14798,"o":69.01,"t":"2025-04-02T04:00:00Z","v":654081,"vw":71.884885},{"c":68.26,"h":69.36,"l":67.05,"n":18489,"o":68.16,"t":"2025-04-03T04:00:00Z","v":1016197,"vw":68.35286},{"c":63.3,"h":66.66,"l":62.445,"n":27662,"o":66.09,"t":"2025-04-04T04:00:00Z","v":1525373,"vw":64.133206},{"c":63.19,"h":66.13,"l":59.6701,"n":28987,"o":60.65,"t":"2025-04-07T04:00:00Z","v":1538838,"vw":63.071439},{"c":62.43,"h":66.4,"l":61.33,"n":24854,"o":66.24,"t":"2025-04-08T04:00:00Z","v":1280661,"vw":63.357484},{"c":70.69,"h":71.205,"l":62.11,"n":19117,"o":62.33,"t":"2025-04-09T04:00:00Z","v":986128,"vw":67.669735},{"c":67.71,"h":70,"l":65.9898,"n":18946,"o":69,"t":"2025-04-10T04:00:00Z","v":741183,"vw":67.75878},{"c":68.23,"h":68.62,"l":66.01,"n":13474,"o":67.57,"t":"2025-04-11T04:00:00Z","v":514499,"vw":67.632497},{"c":68.94,"h":70.465,"l":67.71,"n":12597,"o":70.3,"t":"2025-04-14T04:00:00Z","v":529433,"vw":68.864159},{"c":69.66,"h":70.45,"l":68.879,"n":13007,"o":68.94,"t":"2025-04-15T04:00:00Z","v":523959,"vw":69.662969},{"c":68.01,"h":69.92,"l":67.355,"n":18612,"o":68.68,"t":"2025-04-16T04:00:00Z","v":818967,"vw":68.29574},{"c":68.34,"h":69.44,"l":67.59,"n":14711,"o":68.305,"t":"2025-04-17T04:00:00Z","v":671426,"vw":68.49509},{"c":66.39,"h":67.84,"l":65.8861,"n":16253,"o":67.35,"t":"2025-04-21T04:00:00Z","v":768539,"vw":66.476991},{"c":68.76,"h":69.06,"l":67.13,"n":19632,"o":67.31,"t":"2025-04-22T04:00:00Z","v":1107462,"vw":68.368948},{"c":88.55,"h":93.0799,"l":86.56,"n":66214,"o":88.455,"t":"2025-04-23T04:00:00Z","v":3853159,"vw":89.447546},{"c":91.34,"h":91.46,"l":85.79,"n":41643,"o":88.14,"t":"2025-04-24T04:00:00Z","v":2155802,"vw":89.620184},{"c":91.69,"h":91.79,"l":89.3301,"n":26627,"o":91.13,"t":"2025-04-25T04:00:00Z","v":1276433,"vw":91.064554},{"c":91.11,"h":92.66,"l":90.11,"n":22019,"o":91.57,"t":"2025-04-28T04:00:00Z","v":1059451,"vw":91.079705},{"c":91.16,"h":92.6,"l":90.91,"n":20790,"o":91.5,"t":"2025-04-29T04:00:00Z","v":1003288,"vw":91.568274},{"c":92.08,"h":92.235,"l":88.92,"n":18621,"o":89.8,"t":"2025-04-30T04:00:00Z","v":1066094,"vw":91.142444},{"c":92.09,"h":94.62,"l":92.08,"n":17653,"o":93,"t":"2025-05-01T04:00:00Z","v":780340,"vw":93.043499},{"c":92.16,"h":93.892,"l":91.76,"n":14446,"o":93.04,"t":"2025-05-02T04:00:00Z","v":634453,"vw":92.667045},{"c":92.74,"h":94.28,"l":91.525,"n":13379,"o":91.65,"t":"2025-05-05T04:00:00Z","v":625893,"vw":93.371874},{"c":91.26,"h":92.87,"l":90.815,"n":14106,"o":91.73,"t":"2025-05-06T04:00:00Z","v":657281,"vw":91.605008},{"c":93.04,"h":93.04,"l":91.19,"n":15157,"o":91.39,"t":"2025-05-07T04:00:00Z","v":741869,"vw":92.514796},{"c":93.96,"h":95.67,"l":93.59,"n":15172,"o":94,"t":"2025-05-08T04:00:00Z","v":697107,"vw":94.697116},{"c":93.07,"h":94.99,"l":92.42,"n":14544,"o":94.37,"t":"2025-05-09T04:00:00Z","v":595093,"vw":93.143667},{"c":96.28,"h":97.69,"l":95,"n":14261,"o":96.51,"t":"2025-05-12T04:00:00Z","v":1211771,"vw":95.956029},{"c":98.18,"h":98.43,"l":96.24,"n":14664,"o":96.28,"t":"2025-05-13T04:00:00Z","v":660796,"vw":97.834141},{"c":97.83,"h":99.51,"l":97.45,"n":16825,"o":97.72,"t":"2025-05-14T04:00:00Z","v":736589,"vw":98.017754},{"c":98.72,"h":99.21,"l":96.88,"n":14392,"o":97.81,"t":"2025-05-15T04:00:00Z","v":648559,"vw":98.5654},{"c":98.97,"h":99.33,"l":97.9,"n":11330,"o":98.71,"t":"2025-05-16T04:00:00Z","v":500605,"vw":98.934615},{"c":98.44,"h":98.805,"l":97.425,"n":12441,"o":97.71,"t":"2025-05-19T04:00:00Z","v":377884,"vw":98.385992},{"c":103.29,"h":105.5,"l":101.61,"n":47082,"o":105,"t":"2025-05-20T04:00:00Z","v":3099711,"vw":103.391718},{"c":99.57,"h":103.11,"l":99.29,"n":43784,"o":101.87,"t":"2025-05-21T04:00:00Z","v":7678318,"vw":99.972994},{"c":99.41,"h":100.5,"l":98.323,"n":21458,"o":99.34,"t":"2025-05-22T04:00:00Z","v":994015,"vw":99.456964},{"c":96.04,"h":99.09,"l":95.89,"n":20829,"o":97.87,"t":"2025-05-23T04:00:00Z","v":811812,"vw":96.630486},{"c":96.09,"h":97.75,"l":95.625,"n":21688,"o":97.58,"t":"2025-05-27T04:00:00Z","v":1079277,"vw":96.455472},{"c":96.35,"h":97.3,"l":95.55,"n":17661,"o":95.89,"t":"2025-05-28T04:00:00Z","v":723084,"vw":96.644468},{"c":96.41,"h":97.22,"l":95.07,"n":18398,"o":96.88,"t":"2025-05-29T04:00:00Z","v":908110,"vw":96.073142},{"c":98.15,"h":98.42,"l":95.335,"n":18195,"o":96.35,"t":"2025-05-30T04:00:00Z","v":1169841,"vw":97.587615},{"c":96.96,"h":98.09,"l":95.97,"n":17636,"o":97.48,"t":"2025-06-02T04:00:00Z","v":708916,"vw":97.255466},{"c":100.02,"h":101.35,"l":97.55,"n":28754,"o":97.76,"t":"2025-06-03T04:00:00Z","v":1311691,"vw":100.077082},{"c":101.41,"h":101.5,"l":99.6255,"n":17727,"o":100.21,"t":"2025-06-04T04:00:00Z","v":742154,"vw":101.056528},{"c":101.84,"h":103.08,"l":101.11,"n":20393,"o":101.57,"t":"2025-06-05T04:00:00Z","v":800687,"vw":102.20111},{"c":102.46,"h":103.295,"l":101.454,"n":18581,"o":102.49,"t":"2025-06-06T04:00:00Z","v":829986,"vw":102.494106},{"c":102.04,"h":102.79,"l":101.2354,"n":14119,"o":102.48,"t":"2025-06-09T04:00:00Z","v":586212,"vw":102.157416},{"c":101.33,"h":102.32,"l":100.525,"n":15318,"o":102.05,"t":"2025-06-10T04:00:00Z","v":626202,"vw":101.454247},{"c":101.63,"h":102.34,"l":100.42,"n":15372,"o":101,"t":"2025-06-11T04:00:00Z","v":599241,"vw":101.541544},{"c":101.21,"h":102.6676,"l":100.945,"n":16702,"o":101.55,"t":"2025-06-12T04:00:00Z","v":655167,"vw":101.62728},{"c":98.84,"h":99.86,"l":97.9084,"n":15534,"o":99.37,"t":"2025-06-13T04:00:00Z","v":663222,"vw":98.996831},{"c":100.1,"h":101.015,"l":99.27,"n":18428,"o":99.36,"t":"2025-06-16T04:00:00Z","v":832624,"vw":100.292903},{"c":100.665,"h":102.08,"l":99.52,"n":16743,"o":100,"t":"2025-06-17T04:00:00Z","v":740773,"vw":100.95295},{"c":101.07,"h":101.5,"l":100.06,"n":15431,"o":100.9,"t":"2025-06-18T04:00:00Z","v":559443,"vw":100.916345},{"c":99.21,"h":101.6979,"l":98.2418,"n":19359,"o":100.91,"t":"2025-06-20T04:00:00Z","v":1772245,"vw":99.253691},{"c":49.95,"h":50.44,"l":48.3,"n":25300,"o":49.51,"t":"2025-06-23T04:00:00Z","v":1587706,"vw":50.009069},{"c":51.61,"h":51.95,"l":50.26,"n":25962,"o":50.57,"t":"2025-06-24T04:00:00Z","v":1593879,"vw":51.374838},{"c":50.57,"h":52.4684,"l":50.37,"n":29139,"o":51.9,"t":"2025-06-25T04:00:00Z","v":1636232,"vw":50.856327},{"c":52.2,"h":52.32,"l":50.44,"n":27577,"o":50.94,"t":"2025-06-26T04:00:00Z","v":1774928,"vw":51.891051},{"c":53.32,"h":53.555,"l":52.51,"n":30251,"o":52.55,"t":"2025-06-27T04:00:00Z","v":3524921,"vw":53.219904},{"c":54.13,"h":54.998,"l":53.19,"n":29379,"o":54.27,"t":"2025-06-30T04:00:00Z","v":2106323,"vw":54.047109},{"c":52.5,"h":53.95,"l":51.79,"n":32103,"o":53.82,"t":"2025-07-01T04:00:00Z","v":1819000,"vw":52.522563},{"c":52.66,"h":52.89,"l":52.16,"n":26460,"o":52.5,"t":"2025-07-02T04:00:00Z","v":1407359,"vw":52.551382},{"c":54.03,"h":54.435,"l":52.57,"n":16160,"o":53,"t":"2025-07-03T04:00:00Z","v":1164940,"vw":54.033527},{"c":54.68,"h":54.965,"l":53.35,"n":27593,"o":53.84,"t":"2025-07-07T04:00:00Z","v":1710019,"vw":54.59801},{"c":53.93,"h":55.28,"l":53.6075,"n":20129,"o":54.84,"t":"2025-07-08T04:00:00Z","v":1436250,"vw":53.992098},{"c":53.54,"h":54.58,"l":53.05,"n":19133,"o":54.58,"t":"2025-07-09T04:00:00Z","v":1090812,"vw":53.453506},{"c":51.61,"h":53.22,"l":50.9733,"n":27222,"o":53.2,"t":"2025-07-10T04:00:00Z","v":1588541,"vw":51.702734},{"c":49.8,"h":51.64,"l":49.69,"n":20134,"o":51.43,"t":"2025-07-11T04:00:00Z","v":1201898,"vw":50.391955},{"c":50.43,"h":51.24,"l":49.16,"n":25211,"o":49.75,"t":"2025-07-14T04:00:00Z","v":1826934,"vw":50.689466},{"c":49.98,"h":51.18,"l":49.93,"n":21131,"o":50.425,"t":"2025-07-15T04:00:00Z","v":1244504,"vw":50.375978},{"c":50.31,"h":50.61,"l":49.37,"n":21476,"o":50.15,"t":"2025-07-16T04:00:00Z","v":1208880,"vw":50.247007},{"c":50.91,"h":51.855,"l":50.36,"n":37430,"o":50.4,"t":"2025-07-17T04:00:00Z","v":2686255,"vw":51.188904},{"c":52.21,"h":52.5,"l":50.87,"n":38688,"o":51.15,"t":"2025-07-18T04:00:00Z","v":2355512,"vw":52.009685},{"c":51.34,"h":52.7579,"l":51.165,"n":38260,"o":52.5,"t":"2025-07-21T04:00:00Z","v":2707092,"vw":51.922283},{"c":50.92,"h":52.2567,"l":50.92,"n":48285,"o":51.55,"t":"2025-07-22T04:00:00Z","v":3146158,"vw":51.32919},{"c":58.01,"h":58.04,"l":49.5,"n":71424,"o":51.24,"t":"2025-07-23T04:00:00Z","v":5032886,"vw":56.271853},{"c":58.08,"h":59.85,"l":57.18,"n":56249,"o":58.47,"t":"2025-07-24T04:00:00Z","v":3334257,"vw":58.063501},{"c":58.83,"h":58.91,"l":57.08,"n":35725,"o":58,"t":"2025-07-25T04:00:00Z","v":2315633,"vw":58.494746},{"c":59.95,"h":60.26,"l":58.4627,"n":33567,"o":59.16,"t":"2025-07-28T04:00:00Z","v":1952780,"vw":59.712605},{"c":60.39,"h":60.56,"l":58.74,"n":34001,"o":59.96,"t":"2025-07-29T04:00:00Z","v":2118290,"vw":60.017485},{"c":59.79,"h":60.96,"l":59.4086,"n":23605,"o":60.26,"t":"2025-07-30T04:00:00Z","v":1372724,"vw":60.133043},{"c":58.71,"h":60.27,"l":58.58,"n":20705,"o":60.23,"t":"2025-07-31T04:00:00Z","v":1403412,"vw":59.252166},{"c":57.4,"h":58.54,"l":56.8,"n":29838,"o":58,"t":"2025-08-01T04:00:00Z","v":1529015,"vw":57.567698},{"c":58.49,"h":58.7099,"l":57.6301,"n":20958,"o":57.89,"t":"2025-08-04T04:00:00Z","v":987712,"vw":58.360426},{"c":57.1,"h":58.88,"l":56.94,"n":22803,"o":58.88,"t":"2025-08-05T04:00:00Z","v":1306792,"vw":57.411101},{"c":57.65,"h":57.8299,"l":56.84,"n":19192,"o":57.55,"t":"2025-08-06T04:00:00Z","v":1041099,"vw":57.444017},{"c":53.775,"h":58.8299,"l":52.57,"n":39114,"o":58.09,"t":"2025-08-07T04:00:00Z","v":2576845,"vw":54.119647},{"c":51.22,"h":54.255,"l":50.73,"n":41173,"o":54.01,"t":"2025-08-08T04:00:00Z","v":2766023,"vw":51.491071},{"c":49.75,"h":51.69,"l":49.55,"n":37533,"o":51,"t":"2025-08-11T04:00:00Z","v":2710618,"vw":50.190332},{"c":50.96,"h":51.205,"l":49.32,"n":29289,"o":50.125,"t":"2025-08-12T04:00:00Z","v":1905822,"vw":50.71807},{"c":52.89,"h":52.96,"l":50.75,"n":23884,"o":51.01,"t":"2025-08-13T04:00:00Z","v":1307673,"vw":52.375202},{"c":51.92,"h":52.899,"l":51.83,"n":19121,"o":52.31,"t":"2025-08-14T04:00:00Z","v":1123148,"vw":52.099813},{"c":52.66,"h":53.18,"l":51.94,"n":22215,"o":52.01,"t":"2025-08-15T04:00:00Z","v":1118428,"vw":52.725294},{"c":53.24,"h":53.4799,"l":52.61,"n":20655,"o":52.61,"t":"2025-08-18T04:00:00Z","v":1032020,"vw":53.238234},{"c":52.3,"h":53.75,"l":51.94,"n":18029,"o":53.26,"t":"2025-08-19T04:00:00Z","v":971798,"vw":52.482055},{"c":51.82,"h":52.27,"l":51.27,"n":19679,"o":52.04,"t":"2025-08-20T04:00:00Z","v":950295,"vw":51.834159},{"c":51.12,"h":51.5,"l":50.39,"n":19607,"o":51.42,"t":"2025-08-21T04:00:00Z","v":945664,"vw":50.993239},{"c":52.93,"h":53.05,"l":50.78,"n":21097,"o":51.06,"t":"2025-08-22T04:00:00Z","v":1184152,"vw":52.663598},{"c":52.82,"h":53.46,"l":52.51,"n":16703,"o":52.61,"t":"2025-08-25T04:00:00Z","v":963343,"vw":52.958189},{"c":52.31,"h":53.22,"l":52.18,"n":17412,"o":52.89,"t":"2025-08-26T04:00:00Z","v":913635,"vw":52.417924},{"c":52.88,"h":53.271,"l":52.37,"n":18514,"o":52.48,"t":"2025-08-27T04:00:00Z","v":1107862,"vw":52.888392},{"c":53.61,"h":53.82,"l":53.06,"n":17624,"o":53.08,"t":"2025-08-28T04:00:00Z","v":1025243,"vw":53.543933},{"c":54.21,"h":54.25,"l":53.36,"n":18657,"o":53.74,"t":"2025-08-29T04:00:00Z","v":942320,"vw":54.011999},{"c":53.7,"h":54.245,"l":52.74,"n":18690,"o":52.95,"t":"2025-09-02T04:00:00Z","v":923413,"vw":53.581684},{"c":53.87,"h":54.25,"l":52.82,"n":19407,"o":53.44,"t":"2025-09-03T04:00:00Z","v":1167178,"vw":53.670786},{"c":53.81,"h":53.9,"l":52.26,"n":19007,"o":53.66,"t":"2025-09-04T04:00:00Z","v":1004012,"vw":53.59714},{"c":55.51,"h":55.54,"l":53.92,"n":22176,"o":54.11,"t":"2025-09-05T04:00:00Z","v":1327673,"vw":55.017831},{"c":57.5,"h":57.71,"l":55.78,"n":28188,"o":55.87,"t":"2025-09-08T04:00:00Z","v":1746560,"vw":57.195479},{"c":57.01,"h":57.93,"l":56.67,"n":21822,"o":57.58,"t":"2025-09-09T04:00:00Z","v":942855,"vw":57.100598},{"c":56.45,"h":57.7451,"l":55.84,"n":24452,"o":57.13,"t":"2025-09-10T04:00:00Z","v":1154116,"vw":56.33747},{"c":58.08,"h":58.39,"l":56.66,"n":24877,"o":56.96,"t":"2025-09-11T04:00:00Z","v":1245148,"vw":57.809013},{"c":58.07,"h":58.85,"l":57.58,"n":22183,"o":58.38,"t":"2025-09-12T04:00:00Z","v":1451906,"vw":58.074876},{"c":59.23,"h":59.36,"l":58,"n":28036,"o":58.26,"t":"2025-09-15T04:00:00Z","v":1470451,"vw":59.065491},{"c":58.04,"h":59.44,"l":57.78,"n":27729,"o":59.4,"t":"2025-09-16T04:00:00Z","v":1483243,"vw":58.240223},{"c":58.52,"h":58.93,"l":57.68,"n":24550,"o":58.28,"t":"2025-09-17T04:00:00Z","v":1025053,"vw":58.407242},{"c":59.68,"h":60.4608,"l":58.87,"n":24640,"o":59.49,"t":"2025-09-18T04:00:00Z","v":1256556,"vw":59.654229},{"c":59.68,"h":60.2,"l":58.9925,"n":23178,"o":59.72,"t":"2025-09-19T04:00:00Z","v":5133504,"vw":59.699916},{"c":59.98,"h":60.2199,"l":58.6,"n":20249,"o":59.37,"t":"2025-09-22T04:00:00Z","v":943825,"vw":59.791766},{"c":60.36,"h":60.8,"l":59.76,"n":17743,"o":60.32,"t":"2025-09-23T04:00:00Z","v":854331,"vw":60.248371},{"c":60.18,"h":61,"l":59.62,"n":19501,"o":60.6,"t":"2025-09-24T04:00:00Z","v":1316991,"vw":60.387092},{"c":58.29,"h":59.2914,"l":57.6811,"n":15505,"o":59.29,"t":"2025-09-25T04:00:00Z","v":758718,"vw":58.293252},{"c":58.66,"h":58.8412,"l":57.75,"n":19548,"o":58.29,"t":"2025-09-26T04:00:00Z","v":933256,"vw":58.553357},{"c":58.59,"h":59.53,"l":58.42,"n":18213,"o":59.21,"t":"2025-09-29T04:00:00Z","v":850168,"vw":58.710221},{"c":57.5,"h":58.7,"l":57.05,"n":17315,"o":58.61,"t":"2025-09-30T04:00:00Z","v":1057773,"vw":57.552773},{"c":57.05,"h":58.32,"l":56.41,"n":20512,"o":57.37,"t":"2025-10-01T04:00:00Z","v":1280159,"vw":57.106724},{"c":57.54,"h":57.86,"l":56.86,"n":22542,"o":57.46,"t":"2025-10-02T04:00:00Z","v":1141215,"vw":57.447146},{"c":55.46,"h":58,"l":55.4,"n":22383,"o":57.64,"t":"2025-10-03T04:00:00Z","v":1304272,"vw":56.220992},{"c":55.72,"h":56.67,"l":54.56,"n":28256,"o":55.52,"t":"2025-10-06T04:00:00Z","v":1450369,"vw":55.545783},{"c":55.05,"h":55.778,"l":54.02,"n":23065,"o":55.64,"t":"2025-10-07T04:00:00Z","v":1035173,"vw":54.897874},{"c":56.2,"h":56.34,"l":54.9801,"n":24629,"o":55.58,"t":"2025-10-08T04:00:00Z","v":1127720,"vw":55.962778},{"c":56.23,"h":56.25,"l":55.115,"n":20767,"o":56.09,"t":"2025-10-09T04:00:00Z","v":830174,"vw":55.837018},{"c":53.72,"h":56.83,"l":53.48,"n":22329,"o":56.29,"t":"2025-10-10T04:00:00Z","v":886060,"vw":54.233582},{"c":54.86,"h":55.03,"l":54.25,"n":16878,"o":54.77,"t":"2025-10-13T04:00:00Z","v":795999,"vw":54.732436},{"c":55.83,"h":56.16,"l":53.675,"n":23159,"o":54,"t":"2025-10-14T04:00:00Z","v":1367597,"vw":55.53725},{"c":55.24,"h":56.67,"l":54.71,"n":17385,"o":56.67,"t":"2025-10-15T04:00:00Z","v":931529,"vw":55.356458},{"c":54.59,"h":56.47,"l":54.25,"n":20166,"o":55.73,"t":"2025-10-16T04:00:00Z","v":872171,"vw":54.87313},{"c":53.38,"h":55.39,"l":53.29,"n":25806,"o":54.48,"t":"2025-10-17T04:00:00Z","v":1328999,"vw":53.658537},{"c":54.79,"h":55.015,"l":53.73,"n":27110,"o":54.05,"t":"2025-10-20T04:00:00Z","v":1358053,"vw":54.662142},{"c":57.05,"h":57.66,"l":54.0895,"n":41328,"o":54.6,"t":"2025-10-21T04:00:00Z","v":2741939,"vw":56.86673},{"c":65.59,"h":67,"l":61.731,"n":70247,"o":62.615,"t":"2025-10-22T04:00:00Z","v":4923945,"vw":64.189535},{"c":65.635,"h":65.93,"l":60.96,"n":55762,"o":65.06,"t":"2025-10-23T04:00:00Z","v":3683439,"vw":63.783003},{"c":66.27,"h":67.19,"l":65.071,"n":34158,"o":65.51,"t":"2025-10-24T04:00:00Z","v":1975087,"vw":66.117952},{"c":66.64,"h":68.1,"l":65.7601,"n":30380,"o":67,"t":"2025-10-27T04:00:00Z","v":1531628,"vw":66.595218},{"c":65.49,"h":67,"l":65.1531,"n":21449,"o":66.79,"t":"2025-10-28T04:00:00Z","v":1025652,"vw":65.726464},{"c":63.37,"h":65.385,"l":63.21,"n":28686,"o":65,"t":"2025-10-29T04:00:00Z","v":1507821,"vw":63.918712},{"c":63.57,"h":63.9,"l":62.22,"n":25771,"o":62.71,"t":"2025-10-30T04:00:00Z","v":1296364,"vw":63.429346},{"c":63.65,"h":63.9199,"l":62.59,"n":17726,"o":63.54,"t":"2025-10-31T04:00:00Z","v":986360,"vw":63.402294},{"c":62.99,"h":63.9699,"l":61.68,"n":23975,"o":63.91,"t":"2025-11-03T05:00:00Z","v":1290988,"vw":62.735547},{"c":61.04,"h":62.61,"l":60.92,"n":19638,"o":62.14,"t":"2025-11-04T05:00:00Z","v":1044237,"vw":61.321539},{"c":59.59,"h":61.46,"l":59.505,"n":25313,"o":61.08,"t":"2025-11-05T05:00:00Z","v":1086840,"vw":59.984356},{"c":58.96,"h":59.6858,"l":57.9065,"n":21357,"o":59.44,"t":"2025-11-06T05:00:00Z","v":928065,"vw":58.842895},{"c":59.09,"h":59.13,"l":57.23,"n":18071,"o":57.96,"t":"2025-11-07T05:00:00Z","v":762404,"vw":58.513934},{"c":59.81,"h":60.2528,"l":58.41,"n":21747,"o":59.71,"t":"2025-11-10T05:00:00Z","v":1137860,"vw":59.557854},{"c":60.09,"h":60.2999,"l":59.05,"n":22636,"o":59.61,"t":"2025-11-11T05:00:00Z","v":1456285,"vw":59.748809},{"c":59.25,"h":61,"l":58.7,"n":25599,"o":60.5,"t":"2025-11-12T05:00:00Z","v":1498158,"vw":59.306043},{"c":56.84,"h":59.3,"l":56.535,"n":18801,"o":58.825,"t":"2025-11-13T05:00:00Z","v":788729,"vw":57.211579},{"c":56.85,"h":57.685,"l":55.35,"n":17370,"o":55.96,"t":"2025-11-14T05:00:00Z","v":778265,"vw":56.921171},{"c":54.65,"h":56.85,"l":54.1301,"n":22901,"o":56.85,"t":"2025-11-17T05:00:00Z","v":1206610,"vw":55.2531},{"c":54.24,"h":55.12,"l":53.47,"n":23519,"o":54.14,"t":"2025-11-18T05:00:00Z","v":1218037,"vw":54.215422},{"c":54.02,"h":54.435,"l":53.32,"n":25462,"o":54.35,"t":"2025-11-19T05:00:00Z","v":1248388,"vw":53.956807},{"c":52.38,"h":55.18,"l":51.28,"n":26894,"o":55.03,"t":"2025-11-20T05:00:00Z","v":1412987,"vw":52.730227},{"c":54.42,"h":55.01,"l":51.93,"n":29101,"o":52.51,"t":"2025-11-21T05:00:00Z","v":1559118,"vw":53.921103},{"c":54.37,"h":55.01,"l":54.03,"n":20513,"o":54.59,"t":"2025-11-24T05:00:00Z","v":1222127,"vw":54.480277},{"c":54.48,"h":55.34,"l":53.81,"n":19687,"o":54.33,"t":"2025-11-25T05:00:00Z","v":900048,"vw":54.647369},{"c":54.32,"h":54.8162,"l":53.74,"n":16046,"o":54.65,"t":"2025-11-26T05:00:00Z","v":778261,"vw":54.279885},{"c":54.77,"h":55,"l":54.335,"n":10004,"o":54.6,"t":"2025-11-28T05:00:00Z","v":396258,"vw":54.690935},{"c":54.85,"h":54.9644,"l":53.81,"n":17607,"o":54.6,"t":"2025-12-01T05:00:00Z","v":992648,"vw":54.67734},{"c":55.78,"h":56.24,"l":54.82,"n":18778,"o":55,"t":"2025-12-02T05:00:00Z","v":881840,"vw":55.606783},{"c":54.72,"h":55.9,"l":54.32,"n":20705,"o":55.5,"t":"2025-12-03T05:00:00Z","v":960304,"vw":54.762351},{"c":57,"h":57.21,"l":54.8,"n":25765,"o":55.03,"t":"2025-12-04T05:00:00Z","v":1332759,"vw":56.626773},{"c":60.11,"h":60.57,"l":57.35,"n":30026,"o":57.53,"t":"2025-12-05T05:00:00Z","v":1775046,"vw":59.57425},{"c":60.41,"h":61.47,"l":59.45,"n":25806,"o":60.2,"t":"2025-12-08T05:00:00Z","v":1239147,"vw":60.245456},{"c":61.33,"h":62.285,"l":60.22,"n":25699,"o":60.22,"t":"2025-12-09T05:00:00Z","v":1451603,"vw":61.44033},{"c":61.17,"h":61.75,"l":59.76,"n":20386,"o":61.13,"t":"2025-12-10T05:00:00Z","v":1113963,"vw":61.093177},{"c":61.43,"h":62.46,"l":60.755,"n":20297,"o":60.92,"t":"2025-12-11T05:00:00Z","v":944525,"vw":61.560355},{"c":59.63,"h":61.365,"l":59.24,"n":16320,"o":61.33,"t":"2025-12-12T05:00:00Z","v":766166,"vw":59.81881},{"c":58.38,"h":60.11,"l":58.28,"n":19995,"o":59.96,"t":"2025-12-15T05:00:00Z","v":887883,"vw":58.605556},{"c":58.38,"h":59.165,"l":57.84,"n":18768,"o":58.11,"t":"2025-12-16T05:00:00Z","v":777237,"vw":58.407431},{"c":57.45,"h":59.54,"l":57.28,"n":20110,"o":58.52,"t":"2025-12-17T05:00:00Z","v":854633,"vw":57.977581},{"c":58.89,"h":59.01,"l":57.91,"n":20982,"o":58.1,"t":"2025-12-18T05:00:00Z","v":1009965,"vw":58.738605},{"c":61.17,"h":61.75,"l":58.74,"n":28059,"o":58.89,"t":"2025-12-19T05:00:00Z","v":3115371,"vw":60.999563},{"c":62.52,"h":63.26,"l":61.16,"n":16604,"o":61.37,"t":"2025-12-22T05:00:00Z","v":836443,"vw":62.471129},{"c":62.63,"h":62.67,"l":61.29,"n":19416,"o":62.01,"t":"2025-12-23T05:00:00Z","v":990216,"vw":62.273809},{"c":62.13,"h":62.6125,"l":61.285,"n":10400,"o":62.43,"t":"2025-12-24T05:00:00Z","v":507823,"vw":62.028698},{"c":62.43,"h":62.49,"l":61.57,"n":12498,"o":62.13,"t":"2025-12-26T05:00:00Z","v":570692,"vw":62.302567},{"c":62.18,"h":62.89,"l":61.82,"n":14908,"o":62.13,"t":"2025-12-29T05:00:00Z","v":822245,"vw":62.24159},{"c":61.32,"h":62.36,"l":61.06,"n":12954,"o":61.7,"t":"2025-12-30T05:00:00Z","v":696888,"vw":61.471883},{"c":59.72,"h":61.2532,"l":59.5325,"n":17344,"o":61.24,"t":"2025-12-31T05:00:00Z","v":896455,"vw":59.854202},{"c":56.06,"h":60.16,"l":55.33,"n":28804,"o":60.14,"t":"2026-01-02T05:00:00Z","v":1688401,"vw":56.404954},{"c":58.71,"h":60,"l":55.54,"n":26060,"o":56.17,"t":"2026-01-05T05:00:00Z","v":1297179,"vw":58.754299},{"c":60.05,"h":60.55,"l":58.43,"n":22231,"o":58.43,"t":"2026-01-06T05:00:00Z","v":1240169,"vw":59.900665},{"c":60.86,"h":62.15,"l":59.5,"n":17586,"o":59.97,"t":"2026-01-07T05:00:00Z","v":855038,"vw":61.014758},{"c":59.49,"h":61.33,"l":59.29,"n":16574,"o":60.44,"t":"2026-01-08T05:00:00Z","v":911835,"vw":59.614579},{"c":57.94,"h":59.975,"l":57.83,"n":17860,"o":59.55,"t":"2026-01-09T05:00:00Z","v":979861,"vw":58.401595},{"c":58.28,"h":59.53,"l":57.475,"n":22887,"o":57.55,"t":"2026-01-12T05:00:00Z","v":1169710,"vw":58.510145},{"c":57.54,"h":59.24,"l":57.035,"n":17850,"o":58.22,"t":"2026-01-13T05:00:00Z","v":875396,"vw":57.838227},{"c":56.14,"h":57.77,"l":55.22,"n":19601,"o":57.08,"t":"2026-01-14T05:00:00Z","v":1100691,"vw":56.054348},{"c":53,"h":56.64,"l":52.88,"n":33326,"o":56.19,"t":"2026-01-15T05:00:00Z","v":2001416,"vw":53.875124},{"c":51.99,"h":53.19,"l":51.3,"n":26765,"o":53.06,"t":"2026-01-16T05:00:00Z","v":1673102,"vw":51.87884},{"c":51.04,"h":51.945,"l":50.36,"n":22730,"o":50.36,"t":"2026-01-20T05:00:00Z","v":1220246,"vw":51.071136},{"c":47.93,"h":51.445,"l":47.27,"n":41560,"o":51.35,"t":"2026-01-21T05:00:00Z","v":2934380,"vw":48.541562},{"c":50.13,"h":50.18,"l":48.14,"n":26915,"o":48.64,"t":"2026-01-22T05:00:00Z","v":2072098,"vw":49.605486},{"c":50.38,"h":51.21,"l":50.04,"n":23756,"o":50.09,"t":"2026-01-23T05:00:00Z","v":1467244,"vw":50.495845},{"c":50.75,"h":51.4221,"l":50.28,"n":26683,"o":50.4,"t":"2026-01-26T05:00:00Z","v":2109151,"vw":50.85579},{"c":49.8,"h":51.1,"l":49.11,"n":24559,"o":51.1,"t":"2026-01-27T05:00:00Z","v":2060424,"vw":49.812684},{"c":49.35,"h":50.8299,"l":49.03,"n":22862,"o":50,"t":"2026-01-28T05:00:00Z","v":1258968,"vw":49.656673},{"c":44.62,"h":48,"l":43.45,"n":58518,"o":47.93,"t":"2026-01-29T05:00:00Z","v":3383046,"vw":44.271228},{"c":43.69,"h":45.0375,"l":43.45,"n":33119,"o":44.49,"t":"2026-01-30T05:00:00Z","v":2007369,"vw":43.778038},{"c":43.57,"h":44.725,"l":43.2,"n":29995,"o":43.54,"t":"2026-02-02T05:00:00Z","v":1878862,"vw":43.82562},{"c":39.88,"h":43.34,"l":38.76,"n":49106,"o":42.9,"t":"2026-02-03T05:00:00Z","v":3449681,"vw":39.845231},{"c":39.26,"h":40.6,"l":37.54,"n":43401,"o":39.55,"t":"2026-02-04T05:00:00Z","v":2765613,"vw":38.977348},{"c":38.2,"h":40.255,"l":37.9,"n":36930,"o":39.03,"t":"2026-02-05T05:00:00Z","v":1904105,"vw":38.645274},{"c":40.12,"h":40.22,"l":37.88,"n":33081,"o":38.86,"t":"2026-02-06T05:00:00Z","v":2201603,"vw":39.596835},{"c":41.84,"h":42.415,"l":39.25,"n":42652,"o":40.08,"t":"2026-02-09T05:00:00Z","v":3107596,"vw":41.528174},{"c":43.03,"h":43.27,"l":41.6,"n":47659,"o":42,"t":"2026-02-10T05:00:00Z","v":3995078,"vw":42.676101},{"c":37.93,"h":39.6108,"l":35.89,"n":84017,"o":39.08,"t":"2026-02-11T05:00:00Z","v":6199478,"vw":37.569598},{"c":40.59,"h":42.34,"l":38.84,"n":88480,"o":39.11,"t":"2026-02-12T05:00:00Z","v":7274423,"vw":40.201119},{"c":43.85,"h":44.135,"l":40.44,"n":58042,"o":41.27,"t":"2026-02-13T05:00:00Z","v":4254115,"vw":43.231993},{"c":44.5,"h":45.375,"l":43.12,"n":56356,"o":43.63,"t":"2026-02-17T05:00:00Z","v":4203224,"vw":44.611412},{"c":44.68,"h":45.295,"l":44.3,"n":30164,"o":44.65,"t":"2026-02-18T05:00:00Z","v":2010181,"vw":44.772469},{"c":44.76,"h":44.91,"l":43.4862,"n":28768,"o":44.61,"t":"2026-02-19T05:00:00Z","v":1911741,"vw":44.549665},{"c":45.36,"h":45.96,"l":44.01,"n":33161,"o":44.58,"t":"2026-02-20T05:00:00Z","v":2605431,"vw":45.28274},{"c":41.98,"h":44.67,"l":41.41,"n":47388,"o":44.66,"t":"2026-02-23T05:00:00Z","v":3247406,"vw":42.043767},{"c":43.28,"h":44.8,"l":41.43,"n":34664,"o":42.01,"t":"2026-02-24T05:00:00Z","v":2425976,"vw":43.492021},{"c":43.08,"h":43.905,"l":42.08,"n":35648,"o":43.5,"t":"2026-02-25T05:00:00Z","v":2239428,"vw":42.933687},{"c":45.31,"h":45.405,"l":43.67,"n":34497,"o":44.095,"t":"2026-02-26T05:00:00Z","v":2761602,"vw":44.915922},{"c":43.73,"h":44.185,"l":43.01,"n":33284,"o":43.885,"t":"2026-02-27T05:00:00Z","v":2637077,"vw":43.622239},{"c":44.62,"h":45.01,"l":43.2,"n":25096,"o":43.37,"t":"2026-03-02T05:00:00Z","v":1582846,"vw":44.343825},{"c":45.01,"h":46.04,"l":43.2285,"n":27841,"o":43.46,"t":"2026-03-03T05:00:00Z","v":1682873,"vw":44.993625},{"c":47.05,"h":48,"l":44.915,"n":38038,"o":45.02,"t":"2026-03-04T05:00:00Z","v":2481319,"vw":47.075653},{"c":47.3,"h":48.39,"l":46.69,"n":28522,"o":46.72,"t":"2026-03-05T05:00:00Z","v":2200713,"vw":47.477679},{"c":47.24,"h":47.75,"l":46.15,"n":29827,"o":46.82,"t":"2026-03-06T05:00:00Z","v":2325980,"vw":47.102991},{"c":46.19,"h":47,"l":45.09,"n":29757,"o":46.63,"t":"2026-03-09T04:00:00Z","v":2350386,"vw":46.022085},{"c":44.69,"h":46.28,"l":44.29,"n":24032,"o":46.21,"t":"2026-03-10T04:00:00Z","v":1395206,"vw":44.875124},{"c":43.59,"h":45.79,"l":43.23,"n":29922,"o":45.79,"t":"2026-03-11T04:00:00Z","v":2061668,"vw":43.76729},{"c":42.5,"h":44,"l":42.11,"n":36162,"o":43.47,"t":"2026-03-12T04:00:00Z","v":2476893,"vw":42.586743},{"c":42.45,"h":42.83,"l":41.05,"n":41334,"o":42.09,"t":"2026-03-13T04:00:00Z","v":5331492,"vw":42.265062},{"c":42.85,"h":43.79,"l":42.42,"n":28785,"o":42.71,"t":"2026-03-16T04:00:00Z","v":2006416,"vw":43.083937},{"c":42.48,"h":44.85,"l":42.3612,"n":28930,"o":42.85,"t":"2026-03-17T04:00:00Z","v":1898520,"vw":42.979936},{"c":43.06,"h":43.525,"l":41.48,"n":31141,"o":41.7,"t":"2026-03-18T04:00:00Z","v":2472323,"vw":43.000425},{"c":43.16,"h":44.32,"l":42.51,"n":21522,"o":42.51,"t":"2026-03-19T04:00:00Z","v":1190885,"vw":43.092061},{"c":43.42,"h":44.08,"l":41.56,"n":21417,"o":42.53,"t":"2026-03-20T04:00:00Z","v":2955676,"vw":43.372899},{"c":44.36,"h":44.92,"l":43.0518,"n":27070,"o":44.13,"t":"2026-03-23T04:00:00Z","v":1739594,"vw":44.340599},{"c":41.95,"h":43.67,"l":41.09,"n":26679,"o":43.67,"t":"2026-03-24T04:00:00Z","v":1492114,"vw":41.794181},{"c":41.49,"h":43.29,"l":40.63,"n":23386,"o":42.67,"t":"2026-03-25T04:00:00Z","v":1220853,"vw":41.487212},{"c":42.16,"h":42.77,"l":41.15,"n":21886,"o":41.2,"t":"2026-03-26T04:00:00Z","v":970321,"vw":42.310162},{"c":40.31,"h":41.64,"l":39.68,"n":24029,"o":41.3,"t":"2026-03-27T04:00:00Z","v":1552625,"vw":40.328122},{"c":41.48,"h":41.8,"l":40.605,"n":24937,"o":40.76,"t":"2026-03-30T04:00:00Z","v":1257374,"vw":41.376654},{"c":42.56,"h":42.92,"l":41.28,"n":24233,"o":41.88,"t":"2026-03-31T04:00:00Z","v":1571630,"vw":42.393265},{"c":42.29,"h":43.68,"l":42.18,"n":35899,"o":43.17,"t":"2026-04-01T04:00:00Z","v":2357301,"vw":42.711109},{"c":42.62,"h":43.5,"l":41.005,"n":26371,"o":41.6,"t":"2026-04-02T04:00:00Z","v":1727072,"vw":42.471855},{"c":42.48,"h":42.86,"l":41.85,"n":21199,"o":42.38,"t":"2026-04-06T04:00:00Z","v":1492241,"vw":42.451216},{"c":42.35,"h":43.16,"l":41.9777,"n":24491,"o":42.21,"t":"2026-04-07T04:00:00Z","v":1691176,"vw":42.624982},{"c":41.2,"h":44.325,"l":41.14,"n":29088,"o":43.88,"t":"2026-04-08T04:00:00Z","v":2117124,"vw":41.795309},{"c":39.87,"h":40.81,"l":38.77,"n":28391,"o":40.81,"t":"2026-04-09T04:00:00Z","v":2059415,"vw":39.546435},{"c":39.37,"h":39.975,"l":38.38,"n":32377,"o":39.87,"t":"2026-04-10T04:00:00Z","v":2319310,"vw":39.126929},{"c":41.58,"h":41.83,"l":39.39,"n":35034,"o":39.4,"t":"2026-04-13T04:00:00Z","v":2354114,"vw":41.296771},{"c":41.23,"h":42.88,"l":41.04,"n":34226,"o":42.09,"t":"2026-04-14T04:00:00Z","v":2215019,"vw":41.505379},{"c":42.75,"h":43.135,"l":41.59,"n":33913,"o":41.74,"t":"2026-04-15T04:00:00Z","v":2538378,"vw":42.569824},{"c":43.28,"h":44.685,"l":42.9648,"n":24935,"o":43.77,"t":"2026-04-16T04:00:00Z","v":1570595,"vw":43.399781},{"c":43.61,"h":44.91,"l":43.38,"n":29367,"o":44.49,"t":"2026-04-17T04:00:00Z","v":1945979,"vw":43.723014},{"c":43.8,"h":44.6499,"l":42.865,"n":28381,"o":43.24,"t":"2026-04-20T04:00:00Z","v":1894710,"vw":43.672744},{"c":39.29,"h":42.98,"l":38.64,"n":60981,"o":42.23,"t":"2026-04-21T04:00:00Z","v":5559196,"vw":40.30626},{"c":37.48,"h":41.85,"l":37.17,"n":63854,"o":40.975,"t":"2026-04-22T04:00:00Z","v":5259473,"vw":38.700326},{"c":35.25,"h":36.75,"l":34.335,"n":68621,"o":35.81,"t":"2026-04-23T04:00:00Z","v":5382398,"vw":35.450361},{"c":37.33,"h":37.38,"l":35.4475,"n":40859,"o":35.45,"t":"2026-04-24T04:00:00Z","v":2968455,"vw":36.680987},{"c":36.77,"h":37.79,"l":36.06,"n":35914,"o":37.13,"t":"2026-04-27T04:00:00Z","v":2510233,"vw":37.019732},{"c":35.96,"h":38.09,"l":35.88,"n":29724,"o":37.13,"t":"2026-04-28T04:00:00Z","v":1820401,"vw":36.199609},{"c":35.67,"h":36,"l":34.81,"n":30922,"o":35.4,"t":"2026-04-29T04:00:00Z","v":2242384,"vw":35.658661},{"c":36.55,"h":36.755,"l":35.01,"n":30678,"o":35.24,"t":"2026-04-30T04:00:00Z","v":2189979,"vw":36.333074},{"c":36.2,"h":38.21,"l":35.82,"n":35006,"o":37.71,"t":"2026-05-01T04:00:00Z","v":2350500,"vw":36.442583},{"c":36.79,"h":37.62,"l":36.27,"n":33186,"o":36.38,"t":"2026-05-04T04:00:00Z","v":1834231,"vw":36.837154},{"c":36.95,"h":37.195,"l":35.44,"n":23581,"o":37.07,"t":"2026-05-05T04:00:00Z","v":1609393,"vw":36.680309},{"c":36.37,"h":37,"l":35.5,"n":29840,"o":37,"t":"2026-05-06T04:00:00Z","v":1795155,"vw":36.366054},{"c":36.73,"h":37.89,"l":36.56,"n":28206,"o":37.28,"t":"2026-05-07T04:00:00Z","v":1930866,"vw":36.990456},{"c":35.975,"h":36.345,"l":35.18,"n":28170,"o":36.29,"t":"2026-05-08T04:00:00Z","v":1622965,"vw":35.83485},{"c":34.26,"h":36.3,"l":33.94,"n":30996,"o":35.605,"t":"2026-05-11T04:00:00Z","v":1878038,"vw":34.396411},{"c":34.01,"h":35.05,"l":33.975,"n":36336,"o":34.42,"t":"2026-05-12T04:00:00Z","v":2401581,"vw":34.315375},{"c":32.72,"h":34.21,"l":32.53,"n":28827,"o":33.94,"t":"2026-05-13T04:00:00Z","v":2387754,"vw":32.887179},{"c":33.39,"h":33.79,"l":32.23,"n":27069,"o":32.87,"t":"2026-05-14T04:00:00Z","v":1707609,"vw":33.394411},{"c":33.71,"h":34.135,"l":33.3,"n":26294,"o":33.66,"t":"2026-05-15T04:00:00Z","v":1704508,"vw":33.68146},{"c":34.15,"h":34.81,"l":33.61,"n":32073,"o":33.65,"t":"2026-05-18T04:00:00Z","v":1932540,"vw":34.22871},{"c":33.5,"h":35.49,"l":33.095,"n":27563,"o":35.1,"t":"2026-05-19T04:00:00Z","v":1526739,"vw":33.663695},{"c":34.37,"h":34.38,"l":32,"n":28686,"o":32.91,"t":"2026-05-20T04:00:00Z","v":1762888,"vw":33.91507},{"c":34.25,"h":34.3,"l":32.9223,"n":26266,"o":33.74,"t":"2026-05-21T04:00:00Z","v":1610536,"vw":33.966428},{"c":34.35,"h":35.305,"l":34.12,"n":23587,"o":34.655,"t":"2026-05-22T04:00:00Z","v":1370440,"vw":34.429563},{"c":34.33,"h":34.8,"l":33.565,"n":20785,"o":34.365,"t":"2026-05-26T04:00:00Z","v":1140482,"vw":34.424703},{"c":33.75,"h":35.15,"l":33.71,"n":25962,"o":34.47,"t":"2026-05-27T04:00:00Z","v":1453850,"vw":34.01571},{"c":33.84,"h":34.91,"l":33.26,"n":24265,"o":33.75,"t":"2026-05-28T04:00:00Z","v":1396493,"vw":34.097033},{"c":35.73,"h":35.93,"l":34.0301,"n":31060,"o":34.06,"t":"2026-05-29T04:00:00Z","v":3051375,"vw":35.37357},{"c":37.93,"h":38.14,"l":36.075,"n":30536,"o":36.99,"t":"2026-06-01T04:00:00Z","v":1977211,"vw":37.717943},{"c":36.61,"h":37.39,"l":35.51,"n":29146,"o":36.645,"t":"2026-06-02T04:00:00Z","v":1690401,"vw":36.270791},{"c":35.11,"h":35.92,"l":34.58,"n":26575,"o":35.92,"t":"2026-06-03T04:00:00Z","v":1656616,"vw":35.055698},{"c":35.44,"h":36.3999,"l":35.01,"n":27998,"o":36.07,"t":"2026-06-04T04:00:00Z","v":1655418,"vw":35.854281},{"c":34.71,"h":35.77,"l":34.075,"n":25586,"o":35.2,"t":"2026-06-05T04:00:00Z","v":1499611,"vw":34.751475},{"c":35.11,"h":35.4,"l":33.77,"n":31158,"o":34.31,"t":"2026-06-08T04:00:00Z","v":2093005,"vw":35.043235},{"c":34.16,"h":35.165,"l":33.22,"n":33441,"o":34.6,"t":"2026-06-09T04:00:00Z","v":2129087,"vw":34.107374},{"c":32.91,"h":34,"l":32.715,"n":27747,"o":33.08,"t":"2026-06-10T04:00:00Z","v":1809955,"vw":33.198688},{"c":32.81,"h":33.015,"l":31.97,"n":26684,"o":32.37,"t":"2026-06-11T04:00:00Z","v":1535308,"vw":32.646115},{"c":32.76,"h":32.93,"l":31.46,"n":32520,"o":32.91,"t":"2026-06-12T04:00:00Z","v":2126009,"vw":32.477776},{"c":32.72,"h":33.845,"l":32.565,"n":34813,"o":33.15,"t":"2026-06-15T04:00:00Z","v":2256809,"vw":32.996529},{"c":32.35,"h":33.335,"l":31.92,"n":36425,"o":32.7,"t":"2026-06-16T04:00:00Z","v":2306713,"vw":32.311416},{"c":30.23,"h":32.69,"l":30.11,"n":36164,"o":31.93,"t":"2026-06-17T04:00:00Z","v":3646223,"vw":31.038194},{"c":30.09,"h":30.285,"l":29.395,"n":31123,"o":30,"t":"2026-06-18T04:00:00Z","v":4152367,"vw":30.042506},{"c":29.38,"h":30.445,"l":28.7226,"n":32820,"o":29.64,"t":"2026-06-22T04:00:00Z","v":2965215,"vw":29.255537},{"c":29.84,"h":30.1294,"l":29.035,"n":38809,"o":29.78,"t":"2026-06-23T04:00:00Z","v":3670270,"vw":29.578147},{"c":29.92,"h":30.76,"l":29.59,"n":33222,"o":29.7,"t":"2026-06-24T04:00:00Z","v":2547220,"vw":30.152212},{"c":28.72,"h":30.295,"l":28.66,"n":28250,"o":29.625,"t":"2026-06-25T04:00:00Z","v":2020619,"vw":29.135205},{"c":30.78,"h":30.89,"l":29.03,"n":25364,"o":29.03,"t":"2026-06-26T04:00:00Z","v":2220637,"vw":30.527858},{"c":30.45,"h":31.66,"l":30.15,"n":28328,"o":31.29,"t":"2026-06-29T04:00:00Z","v":1841149,"vw":30.527368},{"c":29.97,"h":30.185,"l":29.29,"n":27477,"o":29.98,"t":"2026-06-30T04:00:00Z","v":1891955,"vw":29.882662},{"c":31.09,"h":31.73,"l":30.73,"n":27584,"o":30.97,"t":"2026-07-01T04:00:00Z","v":1987540,"vw":31.25046},{"c":31.045,"h":32.1,"l":31.03,"n":29569,"o":31.22,"t":"2026-07-02T04:00:00Z","v":2079977,"vw":31.546833},{"c":31.28,"h":31.61,"l":30.285,"n":40384,"o":30.9,"t":"2026-07-06T04:00:00Z","v":3165917,"vw":31.263264},{"c":32.21,"h":32.38,"l":31.33,"n":33711,"o":31.69,"t":"2026-07-07T04:00:00Z","v":2468276,"vw":32.118997},{"c":31.55,"h":32.13,"l":31.16,"n":24210,"o":31.67,"t":"2026-07-08T04:00:00Z","v":1437322,"vw":31.492003},{"c":32.07,"h":32.13,"l":30.31,"n":19245,"o":30.5,"t":"2026-07-09T04:00:00Z","v":1068656,"vw":31.854758},{"c":31.24,"h":33.11,"l":31.18,"n":20191,"o":32.96,"t":"2026-07-10T04:00:00Z","v":1219624,"vw":31.380899},{"c":31.94,"h":32.54,"l":30.975,"n":28039,"o":31.76,"t":"2026-07-13T04:00:00Z","v":1801730,"vw":31.847214},{"c":30.68,"h":31.95,"l":30.25,"n":34016,"o":30.4,"t":"2026-07-14T04:00:00Z","v":2382711,"vw":30.957676},{"c":31.28,"h":32.25,"l":31.04,"n":34254,"o":31.29,"t":"2026-07-15T04:00:00Z","v":2667130,"vw":31.531614},{"c":32.92,"h":32.99,"l":31.03,"n":34649,"o":31.58,"t":"2026-07-16T04:00:00Z","v":2366104,"vw":32.514437},{"c":32.16,"h":33.2,"l":31.21,"n":39578,"o":32.27,"t":"2026-07-17T04:00:00Z","v":3101437,"vw":32.257789},{"c":31.69,"h":32.105,"l":30.85,"n":60216,"o":31.52,"t":"2026-07-20T04:00:00Z","v":5579437,"vw":31.471569},{"c":30.94,"h":31.47,"l":30.4,"n":62817,"o":30.9,"t":"2026-07-21T04:00:00Z","v":7407371,"vw":30.803493},{"c":25.99,"h":27.5,"l":25.1,"n":127862,"o":25.32,"t":"2026-07-22T04:00:00Z","v":14029287,"vw":26.169603},{"c":26.01,"h":26.74,"l":25.34,"n":59584,"o":25.61,"t":"2026-07-23T04:00:00Z","v":5483576,"vw":26.145572},{"c":26.82,"h":26.85,"l":25.81,"n":49685,"o":26.36,"t":"2026-07-24T04:00:00Z","v":4510522,"vw":26.543675},{"c":28.6,"h":29.64,"l":27.49,"n":55270,"o":27.5,"t":"2026-07-27T04:00:00Z","v":4554890,"vw":28.924563},{"c":29.53,"h":30.15,"l":28.98,"n":53703,"o":29.1,"t":"2026-07-28T04:00:00Z","v":5106605,"vw":29.59624},{"c":30.95,"h":31.23,"l":29.39,"n":43155,"o":29.39,"t":"2026-07-29T04:00:00Z","v":3630025,"vw":30.765281},{"c":30.03,"h":30.3,"l":28.49,"n":39347,"o":30.11,"t":"2026-07-30T04:00:00Z","v":3413977,"vw":29.512411},{"c":30.55,"h":30.66,"l":29.53,"n":27951,"o":29.8,"t":"2026-07-31T04:00:00Z","v":2934468,"vw":30.379646},{"c":31.37,"h":32.06,"l":30.82,"n":31348,"o":31.3,"t":"2026-08-03T04:00:00Z","v":2176682,"vw":31.426627},{"c":31.75,"h":31.755,"l":30.87,"n":26129,"o":30.87,"t":"2026-08-04T04:00:00Z","v":1283987,"vw":31.638546},{"c":31.81,"h":32.108,"l":31.43,"n":26300,"o":32.02,"t":"2026-08-05T04:00:00Z","v":1646243,"vw":31.793474},{"c":31.67,"h":31.8,"l":30.55,"n":20946,"o":30.95,"t":"2026-08-06T04:00:00Z","v":1225725,"vw":31.551427},{"c":32.74,"h":32.83,"l":31.97,"n":21251,"o":32.3,"t":"2026-08-07T04:00:00Z","v":1341489,"vw":32.590496},{"c":33.01,"h":33.2,"l":32.27,"n":21271,"o":32.53,"t":"2026-08-10T04:00:00Z","v":1070694,"vw":32.958796},{"c":33.07,"h":33.7,"l":32.555,"n":23038,"o":32.75,"t":"2026-08-11T04:00:00Z","v":1406617,"vw":33.166873},{"c":31.35,"h":32.83,"l":31.26,"n":25419,"o":32.29,"t":"2026-08-12T04:00:00Z","v":1531200,"vw":31.458686},{"c":33.49,"h":33.76,"l":31.32,"n":29680,"o":31.44,"t":"2026-08-13T04:00:00Z","v":2273366,"vw":32.881369},{"c":32.32,"h":34,"l":32.04,"n":24837,"o":34,"t":"2026-08-14T04:00:00Z","v":1712333,"vw":32.558084},{"c":31.88,"h":32.17,"l":31.11,"n":23545,"o":31.695,"t":"2026-08-17T04:00:00Z","v":1671391,"vw":31.817681},{"c":32.5,"h":32.8,"l":32.27,"n":24159,"o":32.355,"t":"2026-08-18T04:00:00Z","v":1237420,"vw":32.553235},{"c":33.83,"h":34.11,"l":32.18,"n":30120,"o":32.61,"t":"2026-08-19T04:00:00Z","v":1964273,"vw":33.783231},{"c":33.61,"h":34.05,"l":33.3,"n":24906,"o":33.52,"t":"2026-08-20T04:00:00Z","v":1475893,"vw":33.62571},{"c":33.56,"h":34,"l":33.05,"n":24714,"o":33.46,"t":"2026-08-21T04:00:00Z","v":1949216,"vw":33.623678},{"c":34.28,"h":34.56,"l":33.33,"n":28272,"o":33.45,"t":"2026-08-24T04:00:00Z","v":2103615,"vw":34.094181},{"c":34,"h":34.405,"l":33.59,"n":22799,"o":34.09,"t":"2026-08-25T04:00:00Z","v":1328502,"vw":33.985027},{"c":33.83,"h":34.3793,"l":33.25,"n":18766,"o":33.28,"t":"2026-08-26T04:00:00Z","v":1136008,"vw":33.808259},{"c":35.89,"h":36.08,"l":34.295,"n":29012,"o":34.61,"t":"2026-08-27T04:00:00Z","v":2457221,"vw":35.856471},{"c":36.17,"h":36.53,"l":35.69,"n":20980,"o":35.84,"t":"2026-08-28T04:00:00Z","v":1402261,"vw":36.160083},{"c":36.81,"h":36.98,"l":35.53,"n":25594,"o":35.53,"t":"2026-08-31T04:00:00Z","v":2182373,"vw":36.738727},{"c":36.68,"h":37.31,"l":36.1,"n":43586,"o":36.26,"t":"2026-09-01T04:00:00Z","v":4453681,"vw":36.799398},{"c":37.32,"h":37.4619,"l":36.28,"n":30635,"o":36.65,"t":"2026-09-02T04:00:00Z","v":2821913,"vw":37.03174},{"c":37.72,"h":38.96,"l":37.375,"n":27854,"o":38.19,"t":"2026-09-03T04:00:00Z","v":2713267,"vw":37.864594},{"c":37.36,"h":37.67,"l":36.35,"n":29173,"o":37.51,"t":"2026-09-04T04:00:00Z","v":2117081,"vw":37.151147},{"c":35.8,"h":37.12,"l":34.8,"n":40943,"o":36.925,"t":"2026-09-08T04:00:00Z","v":2555755,"vw":35.56675},{"c":35.03,"h":35.91,"l":34.71,"n":30794,"o":35.91,"t":"2026-09-09T04:00:00Z","v":1603519,"vw":35.014046},{"c":35.72,"h":36,"l":34.64,"n":35066,"o":34.89,"t":"2026-09-10T04:00:00Z","v":3322487,"vw":35.659062},{"c":36.24,"h":36.5325,"l":35.675,"n":26534,"o":36.1,"t":"2026-09-11T04:00:00Z","v":1545926,"vw":36.149226},{"c":38.71,"h":38.805,"l":36.975,"n":31773,"o":37,"t":"2026-09-14T04:00:00Z","v":2191584,"vw":38.360788},{"c":37.63,"h":38.825,"l":37.53,"n":35183,"o":38.04,"t":"2026-09-15T04:00:00Z","v":2711166,"vw":38.065128},{"c":36.84,"h":37.6,"l":36.52,"n":32179,"o":36.675,"t":"2026-09-16T04:00:00Z","v":3006147,"vw":37.068689},{"c":36.07,"h":36.44,"l":34.66,"n":33728,"o":34.95,"t":"2026-09-17T04:00:00Z","v":2581163,"vw":35.893308},{"c":35.05,"h":36.07,"l":34.78,"n":27067,"o":36.07,"t":"2026-09-18T04:00:00Z","v":4212933,"vw":35.129686},{"c":34.965,"h":35.76,"l":34.7,"n":28751,"o":35.68,"t":"2026-09-21T04:00:00Z","v":2043522,"vw":34.945622},{"c":34.705,"h":35.805,"l":33.955,"n":25207,"o":35.63,"t":"2026-09-22T04:00:00Z","v":1680636,"vw":34.555544},{"c":35.18,"h":35.5,"l":34.595,"n":20458,"o":34.78,"t":"2026-09-23T04:00:00Z","v":1258590,"vw":35.21431},{"c":34.23,"h":35.74,"l":34.03,"n":22817,"o":34.91,"t":"2026-09-24T04:00:00Z","v":1962411,"vw":34.356458},{"c":33.745,"h":34.54,"l":33.58,"n":16637,"o":34.27,"t":"2026-09-25T04:00:00Z","v":1106517,"vw":33.931658},{"c":33.23,"h":33.37,"l":31.5601,"n":22639,"o":32.19,"t":"2026-09-28T04:00:00Z","v":1409447,"vw":32.931463},{"c":32.97,"h":33.23,"l":32.33,"n":24814,"o":32.99,"t":"2026-09-29T04:00:00Z","v":1410235,"vw":32.876884},{"c":33.28,"h":33.77,"l":32.36,"n":41476,"o":33.4,"t":"2026-09-30T04:00:00Z","v":3091434,"vw":33.006916},{"c":34.43,"h":35.005,"l":33.86,"n":28230,"o":34.15,"t":"2026-10-01T04:00:00Z","v":1878463,"vw":34.456293},{"c":33.93,"h":34.71,"l":33.71,"n":20044,"o":34.59,"t":"2026-10-02T04:00:00Z","v":1251544,"vw":33.979571},{"c":34.53,"h":34.72,"l":33.87,"n":24820,"o":33.94,"t":"2026-10-05T04:00:00Z","v":1801232,"vw":34.500327},{"c":34.6,"h":35.215,"l":34.155,"n":22162,"o":34.72,"t":"2026-10-06T04:00:00Z","v":1619801,"vw":34.587614},{"c":34.35,"h":34.88,"l":34.08,"n":17766,"o":34.56,"t":"2026-10-07T04:00:00Z","v":1117098,"vw":34.424976},{"c":35.49,"h":35.57,"l":34.1,"n":19996,"o":34.47,"t":"2026-10-08T04:00:00Z","v":953861,"vw":35.129197},{"c":35.65,"h":35.95,"l":35.18,"n":20077,"o":35.49,"t":"2026-10-09T04:00:00Z","v":1170880,"vw":35.514501},{"c":34.91,"h":36.5295,"l":34.825,"n":23897,"o":35.92,"t":"2026-10-12T04:00:00Z","v":1403934,"vw":35.150495},{"c":34.38,"h":35.81,"l":34.31,"n":29030,"o":35.1,"t":"2026-10-13T04:00:00Z","v":1878503,"vw":34.795635},{"c":33.83,"h":34.695,"l":32.93,"n":46959,"o":33.99,"t":"2026-10-14T04:00:00Z","v":4481310,"vw":33.7309},{"c":35.95,"h":36.365,"l":33.21,"n":40562,"o":33.89,"t":"2026-10-15T04:00:00Z","v":4391540,"vw":35.23009}],"volatilityBars":[{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-08T13:15:00Z","v":100,"vw":34.42},{"c":34.65,"h":34.94,"l":34.47,"n":153,"o":34.49,"t":"2026-10-08T13:30:00Z","v":17806,"vw":34.530863},{"c":34.765,"h":34.805,"l":34.37,"n":267,"o":34.7781,"t":"2026-10-08T13:45:00Z","v":7072,"vw":34.626311},{"c":34.68,"h":34.72,"l":34.545,"n":389,"o":34.72,"t":"2026-10-08T14:00:00Z","v":15126,"vw":34.617388},{"c":34.48,"h":34.67,"l":34.46,"n":376,"o":34.67,"t":"2026-10-08T14:15:00Z","v":9967,"vw":34.583399},{"c":34.33,"h":34.45,"l":34.33,"n":584,"o":34.45,"t":"2026-10-08T14:30:00Z","v":9072,"vw":34.398873},{"c":34.34,"h":34.41,"l":34.31,"n":368,"o":34.35,"t":"2026-10-08T14:45:00Z","v":11403,"vw":34.365469},{"c":34.23,"h":34.42,"l":34.21,"n":561,"o":34.36,"t":"2026-10-08T15:00:00Z","v":16188,"vw":34.329489},{"c":34.13,"h":34.21,"l":34.1,"n":286,"o":34.21,"t":"2026-10-08T15:15:00Z","v":7565,"vw":34.158667},{"c":34.27,"h":34.27,"l":34.14,"n":239,"o":34.16,"t":"2026-10-08T15:30:00Z","v":7074,"vw":34.220553},{"c":34.32,"h":34.35,"l":34.25,"n":210,"o":34.275,"t":"2026-10-08T15:45:00Z","v":7057,"vw":34.298239},{"c":34.33,"h":34.34,"l":34.26,"n":382,"o":34.34,"t":"2026-10-08T16:00:00Z","v":9945,"vw":34.30121},{"c":34.48,"h":34.575,"l":34.34,"n":579,"o":34.34,"t":"2026-10-08T16:15:00Z","v":24090,"vw":34.464105},{"c":34.42,"h":34.47,"l":34.35,"n":855,"o":34.47,"t":"2026-10-08T16:30:00Z","v":31213,"vw":34.424531},{"c":34.62,"h":34.685,"l":34.35,"n":684,"o":34.4,"t":"2026-10-08T16:45:00Z","v":17609,"vw":34.478272},{"c":34.7,"h":34.715,"l":34.54,"n":633,"o":34.6,"t":"2026-10-08T17:00:00Z","v":17323,"vw":34.608941},{"c":34.84,"h":34.915,"l":34.7,"n":751,"o":34.7,"t":"2026-10-08T17:15:00Z","v":26923,"vw":34.832765},{"c":34.81,"h":34.87,"l":34.74,"n":754,"o":34.84,"t":"2026-10-08T17:30:00Z","v":24004,"vw":34.796926},{"c":34.67,"h":34.795,"l":34.6,"n":607,"o":34.79,"t":"2026-10-08T17:45:00Z","v":19345,"vw":34.671094},{"c":34.77,"h":34.785,"l":34.61,"n":669,"o":34.7,"t":"2026-10-08T18:00:00Z","v":19876,"vw":34.701678},{"c":34.805,"h":34.82,"l":34.73,"n":586,"o":34.775,"t":"2026-10-08T18:15:00Z","v":17230,"vw":34.781399},{"c":34.82,"h":34.87,"l":34.77,"n":683,"o":34.78,"t":"2026-10-08T18:30:00Z","v":22086,"vw":34.818086},{"c":34.95,"h":34.955,"l":34.81,"n":850,"o":34.82,"t":"2026-10-08T18:45:00Z","v":35670,"vw":34.87694},{"c":35.015,"h":35.07,"l":34.91,"n":881,"o":34.95,"t":"2026-10-08T19:00:00Z","v":38445,"vw":34.980153},{"c":35.04,"h":35.085,"l":35.01,"n":943,"o":35.01,"t":"2026-10-08T19:15:00Z","v":32177,"vw":35.043786},{"c":35.195,"h":35.21,"l":35.06,"n":1452,"o":35.07,"t":"2026-10-08T19:30:00Z","v":52979,"vw":35.164988},{"c":35.5,"h":35.57,"l":35.19,"n":4121,"o":35.19,"t":"2026-10-08T19:45:00Z","v":229385,"vw":35.471548},{"c":35.49,"h":35.49,"l":35.49,"n":33,"o":35.49,"t":"2026-10-08T20:00:00Z","v":214408,"vw":35.49},{"c":35.8,"h":35.8,"l":35.8,"n":5,"o":35.8,"t":"2026-10-09T08:00:00Z","v":305,"vw":35.8},{"c":35.71,"h":35.71,"l":35.3,"n":25,"o":35.3,"t":"2026-10-09T11:00:00Z","v":1335,"vw":35.445471},{"c":35.41,"h":35.45,"l":35.4,"n":16,"o":35.43,"t":"2026-10-09T13:00:00Z","v":1410,"vw":35.430879},{"c":35.64,"h":35.81,"l":35.44,"n":258,"o":35.48,"t":"2026-10-09T13:30:00Z","v":25018,"vw":35.594009},{"c":35.71,"h":35.95,"l":35.64,"n":453,"o":35.64,"t":"2026-10-09T13:45:00Z","v":22312,"vw":35.863264},{"c":35.59,"h":35.77,"l":35.58,"n":1027,"o":35.68,"t":"2026-10-09T14:00:00Z","v":47323,"vw":35.64959},{"c":35.57,"h":35.64,"l":35.46,"n":634,"o":35.59,"t":"2026-10-09T14:15:00Z","v":28015,"vw":35.566075},{"c":35.535,"h":35.58,"l":35.5,"n":585,"o":35.55,"t":"2026-10-09T14:30:00Z","v":21384,"vw":35.542562},{"c":35.295,"h":35.56,"l":35.24,"n":682,"o":35.55,"t":"2026-10-09T14:45:00Z","v":33189,"vw":35.402388},{"c":35.35,"h":35.35,"l":35.22,"n":482,"o":35.285,"t":"2026-10-09T15:00:00Z","v":17043,"vw":35.283287},{"c":35.47,"h":35.475,"l":35.36,"n":289,"o":35.38,"t":"2026-10-09T15:15:00Z","v":11265,"vw":35.40415},{"c":35.42,"h":35.485,"l":35.39,"n":458,"o":35.485,"t":"2026-10-09T15:30:00Z","v":15418,"vw":35.442937},{"c":35.31,"h":35.41,"l":35.29,"n":416,"o":35.41,"t":"2026-10-09T15:45:00Z","v":16129,"vw":35.338844},{"c":35.28,"h":35.33,"l":35.27,"n":399,"o":35.305,"t":"2026-10-09T16:00:00Z","v":13542,"vw":35.302825},{"c":35.25,"h":35.29,"l":35.18,"n":403,"o":35.27,"t":"2026-10-09T16:15:00Z","v":12175,"vw":35.236175},{"c":35.24,"h":35.25,"l":35.18,"n":441,"o":35.24,"t":"2026-10-09T16:30:00Z","v":15219,"vw":35.218418},{"c":35.29,"h":35.32,"l":35.22,"n":598,"o":35.25,"t":"2026-10-09T16:45:00Z","v":22232,"vw":35.266355},{"c":35.29,"h":35.415,"l":35.26,"n":661,"o":35.28,"t":"2026-10-09T17:00:00Z","v":30913,"vw":35.339479},{"c":35.25,"h":35.36,"l":35.23,"n":512,"o":35.2945,"t":"2026-10-09T17:15:00Z","v":22550,"vw":35.290267},{"c":35.395,"h":35.395,"l":35.26,"n":681,"o":35.26,"t":"2026-10-09T17:30:00Z","v":34463,"vw":35.327686},{"c":35.405,"h":35.405,"l":35.36,"n":390,"o":35.395,"t":"2026-10-09T17:45:00Z","v":13936,"vw":35.383099},{"c":35.41,"h":35.49,"l":35.39,"n":787,"o":35.41,"t":"2026-10-09T18:00:00Z","v":44240,"vw":35.4435},{"c":35.45,"h":35.49,"l":35.435,"n":391,"o":35.435,"t":"2026-10-09T18:15:00Z","v":19698,"vw":35.468675},{"c":35.41,"h":35.48,"l":35.405,"n":555,"o":35.45,"t":"2026-10-09T18:30:00Z","v":27833,"vw":35.436617},{"c":35.37,"h":35.455,"l":35.365,"n":819,"o":35.42,"t":"2026-10-09T18:45:00Z","v":35344,"vw":35.421549},{"c":35.385,"h":35.42,"l":35.36,"n":642,"o":35.375,"t":"2026-10-09T19:00:00Z","v":25777,"vw":35.395226},{"c":35.475,"h":35.48,"l":35.37,"n":936,"o":35.385,"t":"2026-10-09T19:15:00Z","v":39229,"vw":35.404387},{"c":35.36,"h":35.48,"l":35.285,"n":1537,"o":35.475,"t":"2026-10-09T19:30:00Z","v":84245,"vw":35.372185},{"c":35.635,"h":35.68,"l":35.36,"n":3911,"o":35.36,"t":"2026-10-09T19:45:00Z","v":231445,"vw":35.568402},{"c":35.65,"h":35.65,"l":35.65,"n":50,"o":35.65,"t":"2026-10-09T20:00:00Z","v":212081,"vw":35.65},{"c":35.86,"h":35.86,"l":35.86,"n":22,"o":35.86,"t":"2026-10-12T12:30:00Z","v":270,"vw":35.86},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-12T13:00:00Z","v":100,"vw":36.01},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-12T13:15:00Z","v":101,"vw":35.72},{"c":36.21,"h":36.5295,"l":35.92,"n":617,"o":35.92,"t":"2026-10-12T13:30:00Z","v":54147,"vw":36.070881},{"c":35.94,"h":36.21,"l":35.94,"n":797,"o":36.2,"t":"2026-10-12T13:45:00Z","v":43643,"vw":36.096165},{"c":35.74,"h":35.94,"l":35.73,"n":710,"o":35.92,"t":"2026-10-12T14:00:00Z","v":24123,"vw":35.834957},{"c":35.65,"h":35.83,"l":35.63,"n":791,"o":35.75,"t":"2026-10-12T14:15:00Z","v":30111,"vw":35.733752},{"c":35.71,"h":35.79,"l":35.655,"n":634,"o":35.67,"t":"2026-10-12T14:30:00Z","v":18829,"vw":35.735017},{"c":35.69,"h":35.81,"l":35.69,"n":588,"o":35.71,"t":"2026-10-12T14:45:00Z","v":21472,"vw":35.755237},{"c":35.73,"h":35.805,"l":35.6745,"n":667,"o":35.71,"t":"2026-10-12T15:00:00Z","v":27055,"vw":35.733693},{"c":35.7,"h":35.75,"l":35.62,"n":541,"o":35.71,"t":"2026-10-12T15:15:00Z","v":18800,"vw":35.683883},{"c":35.605,"h":35.69,"l":35.59,"n":406,"o":35.69,"t":"2026-10-12T15:30:00Z","v":12812,"vw":35.629777},{"c":35.48,"h":35.61,"l":35.44,"n":706,"o":35.59,"t":"2026-10-12T15:45:00Z","v":36649,"vw":35.533408},{"c":35.25,"h":35.49,"l":35.25,"n":663,"o":35.49,"t":"2026-10-12T16:00:00Z","v":29638,"vw":35.389227},{"c":35.27,"h":35.33,"l":35.23,"n":704,"o":35.23,"t":"2026-10-12T16:15:00Z","v":31010,"vw":35.284229},{"c":35.43,"h":35.455,"l":35.27,"n":620,"o":35.27,"t":"2026-10-12T16:30:00Z","v":20345,"vw":35.377364},{"c":35.425,"h":35.425,"l":35.33,"n":661,"o":35.42,"t":"2026-10-12T16:45:00Z","v":22756,"vw":35.392791},{"c":35.35,"h":35.41,"l":35.33,"n":420,"o":35.41,"t":"2026-10-12T17:00:00Z","v":16362,"vw":35.370337},{"c":35.35,"h":35.39,"l":35.32,"n":431,"o":35.32,"t":"2026-10-12T17:15:00Z","v":14809,"vw":35.361978},{"c":35.36,"h":35.36,"l":35.29,"n":686,"o":35.34,"t":"2026-10-12T17:30:00Z","v":22212,"vw":35.322044},{"c":35.22,"h":35.36,"l":35.22,"n":573,"o":35.34,"t":"2026-10-12T17:45:00Z","v":17960,"vw":35.294802},{"c":35.175,"h":35.24,"l":35.145,"n":747,"o":35.21,"t":"2026-10-12T18:00:00Z","v":29878,"vw":35.201445},{"c":35.14,"h":35.16,"l":35.1,"n":722,"o":35.16,"t":"2026-10-12T18:15:00Z","v":28735,"vw":35.132464},{"c":35.0949,"h":35.13,"l":35.05,"n":797,"o":35.13,"t":"2026-10-12T18:30:00Z","v":30743,"vw":35.079138},{"c":35.1,"h":35.13,"l":35.07,"n":789,"o":35.08,"t":"2026-10-12T18:45:00Z","v":32140,"vw":35.094834},{"c":35.06,"h":35.11,"l":35.05,"n":1195,"o":35.105,"t":"2026-10-12T19:00:00Z","v":48049,"vw":35.080129},{"c":34.92,"h":35.07,"l":34.91,"n":1278,"o":35.07,"t":"2026-10-12T19:15:00Z","v":56872,"vw":34.989811},{"c":34.92,"h":34.99,"l":34.905,"n":1652,"o":34.92,"t":"2026-10-12T19:30:00Z","v":68976,"vw":34.941127},{"c":34.92,"h":34.965,"l":34.825,"n":4478,"o":34.92,"t":"2026-10-12T19:45:00Z","v":293543,"vw":34.918763},{"c":35.1,"h":35.15,"l":34.91,"n":83,"o":34.91,"t":"2026-10-12T20:00:00Z","v":312575,"vw":34.911741},{"c":35.2,"h":35.2,"l":35.2,"n":2,"o":35.2,"t":"2026-10-12T20:15:00Z","v":516,"vw":35.2},{"c":34.91,"h":34.91,"l":34.91,"n":1,"o":34.91,"t":"2026-10-12T20:30:00Z","v":1390,"vw":34.91},{"c":34.9,"h":34.93,"l":34.65,"n":39,"o":34.65,"t":"2026-10-13T12:45:00Z","v":4157,"vw":34.753332},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-10-13T13:00:00Z","v":221,"vw":35},{"c":35.79,"h":35.79,"l":35.04,"n":859,"o":35.1,"t":"2026-10-13T13:30:00Z","v":84994,"vw":35.388251},{"c":35.575,"h":35.81,"l":35.54,"n":1138,"o":35.74,"t":"2026-10-13T13:45:00Z","v":36321,"vw":35.688872},{"c":35.36,"h":35.725,"l":35.36,"n":928,"o":35.51,"t":"2026-10-13T14:00:00Z","v":71676,"vw":35.593388},{"c":35.33,"h":35.4,"l":35.22,"n":852,"o":35.33,"t":"2026-10-13T14:15:00Z","v":46957,"vw":35.308575},{"c":35.17,"h":35.33,"l":35.16,"n":497,"o":35.33,"t":"2026-10-13T14:30:00Z","v":16180,"vw":35.243749},{"c":35.2,"h":35.25,"l":35.075,"n":673,"o":35.14,"t":"2026-10-13T14:45:00Z","v":24700,"vw":35.181387},{"c":35.4,"h":35.425,"l":35.1301,"n":577,"o":35.18,"t":"2026-10-13T15:00:00Z","v":18865,"vw":35.278539},{"c":35.35,"h":35.4491,"l":35.32,"n":547,"o":35.36,"t":"2026-10-13T15:15:00Z","v":17592,"vw":35.356686},{"c":35.21,"h":35.395,"l":35.21,"n":459,"o":35.38,"t":"2026-10-13T15:30:00Z","v":14227,"vw":35.303937},{"c":35.16,"h":35.17,"l":35.1,"n":330,"o":35.17,"t":"2026-10-13T15:45:00Z","v":13507,"vw":35.144317},{"c":35.185,"h":35.24,"l":35.08,"n":469,"o":35.17,"t":"2026-10-13T16:00:00Z","v":16102,"vw":35.16818},{"c":35.155,"h":35.26,"l":35.14,"n":487,"o":35.17,"t":"2026-10-13T16:15:00Z","v":14491,"vw":35.175171},{"c":35.085,"h":35.25,"l":34.99,"n":541,"o":35.15,"t":"2026-10-13T16:30:00Z","v":24405,"vw":35.126614},{"c":34.7,"h":35.065,"l":34.51,"n":1477,"o":35.065,"t":"2026-10-13T16:45:00Z","v":75549,"vw":34.706055},{"c":34.73,"h":34.79,"l":34.645,"n":446,"o":34.715,"t":"2026-10-13T17:00:00Z","v":13044,"vw":34.718693},{"c":34.75,"h":34.75,"l":34.65,"n":338,"o":34.73,"t":"2026-10-13T17:15:00Z","v":11908,"vw":34.70569},{"c":34.995,"h":35.13,"l":34.74,"n":1199,"o":34.75,"t":"2026-10-13T17:30:00Z","v":93232,"vw":35.013314},{"c":35.055,"h":35.205,"l":34.94,"n":1206,"o":35,"t":"2026-10-13T17:45:00Z","v":100958,"vw":35.033292},{"c":34.68,"h":35.175,"l":34.58,"n":1766,"o":35.02,"t":"2026-10-13T18:00:00Z","v":130781,"vw":34.828255},{"c":35.035,"h":35.07,"l":34.57,"n":996,"o":34.685,"t":"2026-10-13T18:15:00Z","v":42742,"vw":34.862509},{"c":34.905,"h":35.015,"l":34.81,"n":961,"o":35.015,"t":"2026-10-13T18:30:00Z","v":40924,"vw":34.902436},{"c":34.945,"h":35,"l":34.845,"n":1744,"o":34.905,"t":"2026-10-13T18:45:00Z","v":87737,"vw":34.928929},{"c":34.8,"h":34.94,"l":34.78,"n":1285,"o":34.94,"t":"2026-10-13T19:00:00Z","v":59211,"vw":34.851622},{"c":34.71,"h":34.85,"l":34.62,"n":1226,"o":34.8,"t":"2026-10-13T19:15:00Z","v":51322,"vw":34.702742},{"c":34.695,"h":34.78,"l":34.63,"n":1607,"o":34.71,"t":"2026-10-13T19:30:00Z","v":70103,"vw":34.685229},{"c":34.4,"h":34.7,"l":34.31,"n":5270,"o":34.695,"t":"2026-10-13T19:45:00Z","v":381867,"vw":34.433171},{"c":34.38,"h":34.38,"l":34.38,"n":41,"o":34.38,"t":"2026-10-13T20:00:00Z","v":298386,"vw":34.38},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-13T20:30:00Z","v":824,"vw":34.38},{"c":33.8739,"h":33.8739,"l":33.8739,"n":1,"o":33.8739,"t":"2026-10-13T23:00:00Z","v":200,"vw":33.8739},{"c":34.19,"h":34.29,"l":34.16,"n":15,"o":34.29,"t":"2026-10-14T09:00:00Z","v":2503,"vw":34.212646},{"c":34.1,"h":34.1,"l":34.1,"n":8,"o":34.1,"t":"2026-10-14T09:15:00Z","v":1041,"vw":34.1},{"c":34.2,"h":34.2,"l":34.17,"n":3,"o":34.17,"t":"2026-10-14T09:30:00Z","v":700,"vw":34.195114},{"c":34,"h":34.18,"l":34,"n":4,"o":34.18,"t":"2026-10-14T10:15:00Z","v":675,"vw":34.036459},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-14T10:30:00Z","v":176,"vw":33.95},{"c":34.1,"h":34.1,"l":33.81,"n":27,"o":33.81,"t":"2026-10-14T11:15:00Z","v":948,"vw":34.017024},{"c":33.8,"h":34,"l":33.8,"n":45,"o":34,"t":"2026-10-14T11:30:00Z","v":1935,"vw":33.988235},{"c":33.88,"h":33.88,"l":33.88,"n":19,"o":33.88,"t":"2026-10-14T12:00:00Z","v":880,"vw":33.88},{"c":33.75,"h":33.8,"l":33.75,"n":15,"o":33.75,"t":"2026-10-14T12:15:00Z","v":1404,"vw":33.757692},{"c":33.5,"h":33.87,"l":33.5,"n":18,"o":33.87,"t":"2026-10-14T13:00:00Z","v":2292,"vw":33.548903},{"c":34,"h":34,"l":33.52,"n":8,"o":33.52,"t":"2026-10-14T13:15:00Z","v":878,"vw":33.661542},{"c":34.3125,"h":34.695,"l":33.46,"n":2134,"o":33.99,"t":"2026-10-14T13:30:00Z","v":461114,"vw":34.159187},{"c":33.545,"h":34.35,"l":33.32,"n":3247,"o":34.32,"t":"2026-10-14T13:45:00Z","v":458859,"vw":33.813856},{"c":33.84,"h":33.84,"l":33.33,"n":1428,"o":33.54,"t":"2026-10-14T14:00:00Z","v":146023,"vw":33.603764},{"c":34.01,"h":34.12,"l":33.73,"n":1303,"o":33.84,"t":"2026-10-14T14:15:00Z","v":122718,"vw":33.965534},{"c":33.98,"h":34.11,"l":33.68,"n":908,"o":34.015,"t":"2026-10-14T14:30:00Z","v":75907,"vw":33.966978},{"c":34.105,"h":34.35,"l":33.79,"n":1573,"o":33.99,"t":"2026-10-14T14:45:00Z","v":171756,"vw":34.118007},{"c":33.89,"h":34.205,"l":33.8,"n":1048,"o":34.12,"t":"2026-10-14T15:00:00Z","v":103308,"vw":34.042898},{"c":33.575,"h":34.04,"l":33.46,"n":1392,"o":33.9,"t":"2026-10-14T15:15:00Z","v":155384,"vw":33.72985},{"c":33.76,"h":33.81,"l":33.4,"n":1403,"o":33.575,"t":"2026-10-14T15:30:00Z","v":91752,"vw":33.610996},{"c":33.88,"h":33.935,"l":33.775,"n":824,"o":33.775,"t":"2026-10-14T15:45:00Z","v":43371,"vw":33.867757},{"c":33.87,"h":34.08,"l":33.77,"n":1500,"o":33.89,"t":"2026-10-14T16:00:00Z","v":118631,"vw":33.988044},{"c":33.99,"h":34.02,"l":33.77,"n":782,"o":33.86,"t":"2026-10-14T16:15:00Z","v":47962,"vw":33.908934},{"c":33.88,"h":34.01,"l":33.72,"n":1372,"o":33.99,"t":"2026-10-14T16:30:00Z","v":81347,"vw":33.857669},{"c":33.84,"h":34.035,"l":33.74,"n":1071,"o":33.85,"t":"2026-10-14T16:45:00Z","v":70087,"vw":33.920221},{"c":33.54,"h":33.88,"l":33.5,"n":1124,"o":33.85,"t":"2026-10-14T17:00:00Z","v":90622,"vw":33.607398},{"c":33.2,"h":33.655,"l":33.2,"n":1744,"o":33.55,"t":"2026-10-14T17:15:00Z","v":133131,"vw":33.414131},{"c":33.05,"h":33.51,"l":33.02,"n":3381,"o":33.2,"t":"2026-10-14T17:30:00Z","v":335338,"vw":33.205915},{"c":33.27,"h":33.34,"l":32.93,"n":2349,"o":33.17,"t":"2026-10-14T17:45:00Z","v":174399,"vw":33.115189},{"c":33.41,"h":33.41,"l":33.21,"n":1038,"o":33.27,"t":"2026-10-14T18:00:00Z","v":59880,"vw":33.285367},{"c":33.27,"h":33.485,"l":33.26,"n":1536,"o":33.42,"t":"2026-10-14T18:15:00Z","v":87071,"vw":33.335092},{"c":33.39,"h":33.44,"l":33.24,"n":1608,"o":33.26,"t":"2026-10-14T18:30:00Z","v":109795,"vw":33.328375},{"c":33.29,"h":33.5,"l":33.23,"n":1456,"o":33.39,"t":"2026-10-14T18:45:00Z","v":134032,"vw":33.390139},{"c":33.24,"h":33.41,"l":33.15,"n":1981,"o":33.26,"t":"2026-10-14T19:00:00Z","v":130165,"vw":33.278377},{"c":33.69,"h":33.69,"l":33.23,"n":1479,"o":33.23,"t":"2026-10-14T19:15:00Z","v":83303,"vw":33.523302},{"c":33.89,"h":33.92,"l":33.67,"n":2011,"o":33.69,"t":"2026-10-14T19:30:00Z","v":113437,"vw":33.778233},{"c":33.84,"h":33.97,"l":33.62,"n":6853,"o":33.88,"t":"2026-10-14T19:45:00Z","v":542395,"vw":33.832001},{"c":33.83,"h":33.83,"l":33.83,"n":70,"o":33.83,"t":"2026-10-14T20:00:00Z","v":321662,"vw":33.83},{"c":33.83,"h":33.83,"l":33.83,"n":1,"o":33.83,"t":"2026-10-14T20:45:00Z","v":700,"vw":33.83},{"c":33.78,"h":33.78,"l":33.75,"n":6,"o":33.76,"t":"2026-10-15T08:00:00Z","v":1236,"vw":33.768385},{"c":33.78,"h":33.78,"l":33.78,"n":2,"o":33.78,"t":"2026-10-15T08:45:00Z","v":453,"vw":33.78},{"c":33.7,"h":33.7,"l":33.7,"n":4,"o":33.7,"t":"2026-10-15T09:45:00Z","v":112,"vw":33.7},{"c":33.5,"h":33.5,"l":33.49,"n":30,"o":33.5,"t":"2026-10-15T10:30:00Z","v":2808,"vw":33.499202},{"c":33.31,"h":33.4,"l":33.3,"n":9,"o":33.4,"t":"2026-10-15T10:45:00Z","v":1222,"vw":33.349818},{"c":33.38,"h":33.38,"l":33.2,"n":3,"o":33.2,"t":"2026-10-15T11:45:00Z","v":239,"vw":33.29},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-10-15T12:15:00Z","v":100,"vw":33},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-10-15T12:30:00Z","v":555,"vw":33},{"c":33.17,"h":33.19,"l":33.08,"n":12,"o":33.08,"t":"2026-10-15T12:45:00Z","v":10497,"vw":33.188587},{"c":33.5,"h":33.74,"l":33.38,"n":20,"o":33.38,"t":"2026-10-15T13:15:00Z","v":7666,"vw":33.467567},{"c":33.705,"h":34.65,"l":33.21,"n":2763,"o":33.95,"t":"2026-10-15T13:30:00Z","v":471064,"vw":33.979898},{"c":34.33,"h":34.42,"l":33.5,"n":2994,"o":33.77,"t":"2026-10-15T13:45:00Z","v":450054,"vw":33.889471},{"c":35.27,"h":35.27,"l":34.16,"n":2158,"o":34.32,"t":"2026-10-15T14:00:00Z","v":245003,"vw":34.530925},{"c":35.21,"h":35.38,"l":35.055,"n":1370,"o":35.38,"t":"2026-10-15T14:15:00Z","v":161000,"vw":35.216367},{"c":35.36,"h":35.56,"l":35.16,"n":1385,"o":35.285,"t":"2026-10-15T14:30:00Z","v":211737,"vw":35.326268},{"c":35.53,"h":35.59,"l":35.02,"n":2235,"o":35.4,"t":"2026-10-15T14:45:00Z","v":250646,"vw":35.231834},{"c":35.26,"h":35.53,"l":35.04,"n":3718,"o":35.52,"t":"2026-10-15T15:00:00Z","v":393246,"vw":35.250003},{"c":35.43,"h":35.485,"l":34.97,"n":1855,"o":35.26,"t":"2026-10-15T15:15:00Z","v":153506,"vw":35.255648},{"c":35.38,"h":35.58,"l":35.34,"n":1302,"o":35.5,"t":"2026-10-15T15:30:00Z","v":85437,"vw":35.44342},{"c":35.71,"h":35.805,"l":35.37,"n":1223,"o":35.3787,"t":"2026-10-15T15:45:00Z","v":81642,"vw":35.631965},{"c":35.55,"h":35.74,"l":35.51,"n":815,"o":35.74,"t":"2026-10-15T16:00:00Z","v":36289,"vw":35.645851},{"c":35.67,"h":35.67,"l":35.58,"n":773,"o":35.59,"t":"2026-10-15T16:15:00Z","v":33250,"vw":35.625681},{"c":35.71,"h":35.76,"l":35.64,"n":751,"o":35.69,"t":"2026-10-15T16:30:00Z","v":39283,"vw":35.682699},{"c":35.88,"h":35.9,"l":35.62,"n":921,"o":35.74,"t":"2026-10-15T16:45:00Z","v":41927,"vw":35.739148},{"c":36.07,"h":36.07,"l":35.965,"n":204,"o":36.05,"t":"2026-10-15T18:00:00Z","v":11935,"vw":36.006897},{"c":36.0786,"h":36.14,"l":36.045,"n":939,"o":36.12,"t":"2026-10-15T18:15:00Z","v":53274,"vw":36.087692},{"c":36.12,"h":36.12,"l":35.96,"n":1070,"o":36.07,"t":"2026-10-15T18:30:00Z","v":54594,"vw":36.033185},{"c":36.24,"h":36.25,"l":36.09,"n":1108,"o":36.11,"t":"2026-10-15T18:45:00Z","v":52217,"vw":36.154736},{"c":36.32,"h":36.365,"l":36.19,"n":1698,"o":36.26,"t":"2026-10-15T19:00:00Z","v":116181,"vw":36.280623},{"c":36.035,"h":36.3166,"l":35.98,"n":2033,"o":36.31,"t":"2026-10-15T19:15:00Z","v":169825,"vw":36.140993},{"c":36.255,"h":36.26,"l":36.04,"n":2125,"o":36.05,"t":"2026-10-15T19:30:00Z","v":137074,"vw":36.16943},{"c":35.95,"h":36.27,"l":35.95,"n":6794,"o":36.26,"t":"2026-10-15T19:45:00Z","v":530274,"vw":36.047866},{"c":35.95,"h":35.95,"l":35.95,"n":53,"o":35.95,"t":"2026-10-15T20:00:00Z","v":584696,"vw":35.95}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16061302668088945,"strike":39.48825272950608,"iv":1.092317398739486,"gamma":0.04961611228339071,"theta":-0.103226990018395,"vega":0.001873764923361105,"rho":0.00009180196488080394,"breakevenPct":10.288917263385153},{"delta":0.15,"premium":0.2603436130735702,"strike":39.111910894062,"iv":1.089305710097906,"gamma":0.06020506815431217,"theta":-0.12391900829624213,"vega":0.002270061676391366,"rho":0.0001373192261070178,"breakevenPct":9.519484025411865},{"delta":0.2,"premium":0.36007419946625097,"strike":38.73556905861792,"iv":1.0862940214563257,"gamma":0.07079402402523363,"theta":-0.14461102657408928,"vega":0.0026663584294216273,"rho":0.00018283648733323168,"breakevenPct":8.750050787438575},{"delta":0.25,"premium":0.45980478585893175,"strike":38.359227223173846,"iv":1.0832823328147454,"gamma":0.08138297989615509,"theta":-0.16530304485193642,"vega":0.0030626551824518887,"rho":0.00022835374855944556,"breakevenPct":7.980617549465286},{"delta":0.3,"premium":0.5595353722516125,"strike":37.982885387729766,"iv":1.080270644173165,"gamma":0.09197193576707653,"theta":-0.18599506312978353,"vega":0.0034589519354821497,"rho":0.0002738710097856594,"breakevenPct":7.211184311491999},{"delta":0.35,"premium":0.6592659586442932,"strike":37.606543552285686,"iv":1.0772589555315848,"gamma":0.10256089163799798,"theta":-0.20668708140763067,"vega":0.0038552486885124106,"rho":0.00031938827101187325,"breakevenPct":6.44175107351871},{"delta":0.4,"premium":0.7589965450369741,"strike":37.230201716841606,"iv":1.0742472668900047,"gamma":0.11314984750891946,"theta":-0.22737909968547784,"vega":0.004251545441542672,"rho":0.00036490553223808716,"breakevenPct":5.672317835545421},{"delta":0.45,"premium":0.8587271314296548,"strike":36.853859881397526,"iv":1.0712355782484244,"gamma":0.12373880337984092,"theta":-0.24807111796332498,"vega":0.004647842194572933,"rho":0.00041042279346430107,"breakevenPct":4.902884597572132},{"delta":0.5,"premium":0.9584577178223355,"strike":36.47751804595345,"iv":1.0682238896068441,"gamma":0.13432775925076235,"theta":-0.2687631362411721,"vega":0.005044138947603194,"rho":0.00045594005469051487,"breakevenPct":4.133451359598844},{"delta":0.55,"premium":1.0581883042150164,"strike":36.10117621050937,"iv":1.0652122009652638,"gamma":0.14491671512168383,"theta":-0.2894551545190193,"vega":0.005440435700633456,"rho":0.0005014573159167289,"breakevenPct":3.364018121625553},{"delta":0.6,"premium":1.157918890607697,"strike":35.7248343750653,"iv":1.0622005123236835,"gamma":0.15550567099260526,"theta":-0.3101471727968663,"vega":0.005836732453663717,"rho":0.0005469745771429426,"breakevenPct":2.594584883652267},{"delta":0.65,"premium":1.2576494770003777,"strike":35.34849253962122,"iv":1.0591888236821034,"gamma":0.16609462686352675,"theta":-0.33083919107471355,"vega":0.006233029206693977,"rho":0.0005924918383691565,"breakevenPct":1.825151645678977},{"delta":0.7,"premium":1.5533740196592887,"strike":34.79387768277775,"iv":1.1368899768501592,"gamma":0.17356441567444686,"theta":-0.35209132989762915,"vega":0.006528783454697184,"rho":0.0006327382103474322,"breakevenPct":1.105011689671864},{"delta":0.75,"premium":4.301671582622707,"strike":32.008440963558066,"iv":2.224592366717198,"gamma":0.1420024653291337,"theta":-0.3803525447304566,"vega":0.0055663977073618105,"rho":0.0006070272384933998,"breakevenPct":1.0017038836739143},{"delta":0.8,"premium":7.049969145586125,"strike":29.223004244338384,"iv":3.312294756584236,"gamma":0.11044051498382047,"theta":-0.408613759563284,"vega":0.004604011960026438,"rho":0.0005813162666393676,"breakevenPct":0.8983960776759645},{"delta":0.85,"premium":9.798266708549539,"strike":26.43756752511871,"iv":4.399997146451273,"gamma":0.07887856463850733,"theta":-0.43687497439611134,"vega":0.0036416262126910673,"rho":0.0005556052947853354,"breakevenPct":0.795088271678015},{"delta":0.9,"premium":12.546564271512956,"strike":23.65213080589903,"iv":5.487699536318312,"gamma":0.04731661429319414,"theta":-0.46513618922893873,"vega":0.0026792404653556944,"rho":0.0005298943229313031,"breakevenPct":0.6917804656800652}],"put":[{"delta":0.1,"premium":0.15482531963491492,"strike":30.965063926982985,"iv":2.13690190302406,"gamma":0.06753916081753572,"theta":-0.29413069556406357,"vega":0.0030911823185133286,"rho":-0.00010046550647770114,"breakevenPct":14.296971884984512},{"delta":0.15,"premium":0.16284478368028152,"strike":32.56895673605631,"iv":1.5689769801855293,"gamma":0.13141150272348312,"theta":-0.257352850843843,"vega":0.004083424403779731,"rho":-0.00014899850636947444,"breakevenPct":9.857824889079215},{"delta":0.2,"premium":0.17086424772564812,"strike":34.17284954512962,"iv":1.0010520573469985,"gamma":0.19528384462943055,"theta":-0.2205750061236224,"vega":0.005075666489046135,"rho":-0.00019753150626124774,"breakevenPct":5.418677893173914},{"delta":0.25,"premium":0.3343571981962943,"strike":35.19316024023793,"iv":0.7534650664477085,"gamma":0.2219530702739637,"theta":-0.20959796626566154,"vega":0.0055370754802477684,"rho":-0.0002500733517872075,"breakevenPct":3.0353183809690174},{"delta":0.3,"premium":0.6634133683383014,"strike":35.59201620404642,"iv":0.847004917263743,"gamma":0.20900481610461263,"theta":-0.22609612119058212,"vega":0.005433202003150787,"rho":-0.0003068842042391833,"breakevenPct":2.841160401368221},{"delta":0.35,"premium":0.9924695384803086,"strike":35.99087216785492,"iv":0.9405447680797777,"gamma":0.19605656193526155,"theta":-0.24259427611550266,"vega":0.005329328526053805,"rho":-0.00036369505669115907,"breakevenPct":2.647002421767424},{"delta":0.4,"premium":1.3215257086223162,"strike":36.38972813166341,"iv":1.0340846188958124,"gamma":0.18310830776591047,"theta":-0.25909243104042323,"vega":0.005225455048956823,"rho":-0.00042050590914313496,"breakevenPct":2.4528444421666276},{"delta":0.45,"premium":1.6505818787643234,"strike":36.788584095471904,"iv":1.127624469711847,"gamma":0.17016005359655942,"theta":-0.2755905859653438,"vega":0.005121581571859842,"rho":-0.00047731676159511074,"breakevenPct":2.258686462565831},{"delta":0.5,"premium":1.9796380489063305,"strike":37.1874400592804,"iv":1.2211643205278815,"gamma":0.15721179942720837,"theta":-0.2920887408902644,"vega":0.00501770809476286,"rho":-0.0005341276140470865,"breakevenPct":2.0645284829650343},{"delta":0.55,"premium":2.3086942190483377,"strike":37.58629602308889,"iv":1.3147041713439163,"gamma":0.14426354525785728,"theta":-0.30858689581518495,"vega":0.004913834617665878,"rho":-0.0005909384664990623,"breakevenPct":1.8703705033642377},{"delta":0.6,"premium":2.6377503891903444,"strike":37.985151986897385,"iv":1.4082440221599508,"gamma":0.13131529108850626,"theta":-0.3250850507401055,"vega":0.0048099611405688966,"rho":-0.0006477493189510381,"breakevenPct":1.6762125237634413},{"delta":0.65,"premium":2.966806559332352,"strike":38.38400795070588,"iv":1.5017838729759854,"gamma":0.11836703691915518,"theta":-0.3415832056650261,"vega":0.004706087663471915,"rho":-0.0007045601714030139,"breakevenPct":1.4820545441626447},{"delta":0.7,"premium":3.2958627294743588,"strike":38.78286391451437,"iv":1.5953237237920201,"gamma":0.10541878274980414,"theta":-0.3580813605899466,"vega":0.004602214186374933,"rho":-0.0007613710238549897,"breakevenPct":1.2878965645618483},{"delta":0.75,"premium":3.6249188996163664,"strike":39.181719878322866,"iv":1.688863574608055,"gamma":0.09247052858045304,"theta":-0.3745795155148672,"vega":0.004498340709277951,"rho":-0.0008181818763069656,"breakevenPct":1.0937385849610513},{"delta":0.8,"premium":3.953975069758374,"strike":39.58057584213136,"iv":1.7824034254240895,"gamma":0.07952227441110199,"theta":-0.39107767043978775,"vega":0.00439446723218097,"rho":-0.0008749927287589414,"breakevenPct":0.8995806053602546},{"delta":0.85,"premium":4.283031239900381,"strike":39.97943180593985,"iv":1.875943276240124,"gamma":0.06657402024175094,"theta":-0.40757582536470827,"vega":0.004290593755083987,"rho":-0.0009318035812109172,"breakevenPct":0.7054226257594585},{"delta":0.9,"premium":4.612087410042388,"strike":40.37828776974835,"iv":1.9694831270561588,"gamma":0.053625766072399855,"theta":-0.4240739802896289,"vega":0.0041867202779870055,"rho":-0.000988614433662893,"breakevenPct":0.5112646461586614}]},"raw":{"call":[{"delta":0.1,"premium":0.16061302668088945,"strike":39.48825272950608,"iv":1.092317398739486,"gamma":0.04961611228339071,"theta":-0.103226990018395,"vega":0.001873764923361105,"rho":0.00009180196488080394,"breakevenPct":10.288917263385153},{"delta":0.15,"premium":0.2603436130735702,"strike":39.111910894062,"iv":1.089305710097906,"gamma":0.06020506815431217,"theta":-0.12391900829624213,"vega":0.002270061676391366,"rho":0.0001373192261070178,"breakevenPct":9.519484025411865},{"delta":0.2,"premium":0.36007419946625097,"strike":38.73556905861792,"iv":1.0862940214563257,"gamma":0.07079402402523363,"theta":-0.14461102657408928,"vega":0.0026663584294216273,"rho":0.00018283648733323168,"breakevenPct":8.750050787438575},{"delta":0.25,"premium":0.45980478585893175,"strike":38.359227223173846,"iv":1.0832823328147454,"gamma":0.08138297989615509,"theta":-0.16530304485193642,"vega":0.0030626551824518887,"rho":0.00022835374855944556,"breakevenPct":7.980617549465286},{"delta":0.3,"premium":0.5595353722516125,"strike":37.982885387729766,"iv":1.080270644173165,"gamma":0.09197193576707653,"theta":-0.18599506312978353,"vega":0.0034589519354821497,"rho":0.0002738710097856594,"breakevenPct":7.211184311491999},{"delta":0.35,"premium":0.6592659586442932,"strike":37.606543552285686,"iv":1.0772589555315848,"gamma":0.10256089163799798,"theta":-0.20668708140763067,"vega":0.0038552486885124106,"rho":0.00031938827101187325,"breakevenPct":6.44175107351871},{"delta":0.4,"premium":0.7589965450369741,"strike":37.230201716841606,"iv":1.0742472668900047,"gamma":0.11314984750891946,"theta":-0.22737909968547784,"vega":0.004251545441542672,"rho":0.00036490553223808716,"breakevenPct":5.672317835545421},{"delta":0.45,"premium":0.8587271314296548,"strike":36.853859881397526,"iv":1.0712355782484244,"gamma":0.12373880337984092,"theta":-0.24807111796332498,"vega":0.004647842194572933,"rho":0.00041042279346430107,"breakevenPct":4.902884597572132},{"delta":0.5,"premium":0.9584577178223355,"strike":36.47751804595345,"iv":1.0682238896068441,"gamma":0.13432775925076235,"theta":-0.2687631362411721,"vega":0.005044138947603194,"rho":0.00045594005469051487,"breakevenPct":4.133451359598844},{"delta":0.55,"premium":1.0581883042150164,"strike":36.10117621050937,"iv":1.0652122009652638,"gamma":0.14491671512168383,"theta":-0.2894551545190193,"vega":0.005440435700633456,"rho":0.0005014573159167289,"breakevenPct":3.364018121625553},{"delta":0.6,"premium":1.157918890607697,"strike":35.7248343750653,"iv":1.0622005123236835,"gamma":0.15550567099260526,"theta":-0.3101471727968663,"vega":0.005836732453663717,"rho":0.0005469745771429426,"breakevenPct":2.594584883652267},{"delta":0.65,"premium":1.2576494770003777,"strike":35.34849253962122,"iv":1.0591888236821034,"gamma":0.16609462686352675,"theta":-0.33083919107471355,"vega":0.006233029206693977,"rho":0.0005924918383691565,"breakevenPct":1.825151645678977},{"delta":0.7,"premium":1.5533740196592887,"strike":34.79387768277775,"iv":1.1368899768501592,"gamma":0.17356441567444686,"theta":-0.35209132989762915,"vega":0.006528783454697184,"rho":0.0006327382103474322,"breakevenPct":1.105011689671864},{"delta":0.75,"premium":4.301671582622707,"strike":32.008440963558066,"iv":2.224592366717198,"gamma":0.1420024653291337,"theta":-0.3803525447304566,"vega":0.0055663977073618105,"rho":0.0006070272384933998,"breakevenPct":1.0017038836739143},{"delta":0.8,"premium":7.049969145586125,"strike":29.223004244338384,"iv":3.312294756584236,"gamma":0.11044051498382047,"theta":-0.408613759563284,"vega":0.004604011960026438,"rho":0.0005813162666393676,"breakevenPct":0.8983960776759645},{"delta":0.85,"premium":9.798266708549539,"strike":26.43756752511871,"iv":4.399997146451273,"gamma":0.07887856463850733,"theta":-0.43687497439611134,"vega":0.0036416262126910673,"rho":0.0005556052947853354,"breakevenPct":0.795088271678015},{"delta":0.9,"premium":12.546564271512956,"strike":23.65213080589903,"iv":5.487699536318312,"gamma":0.04731661429319414,"theta":-0.46513618922893873,"vega":0.0026792404653556944,"rho":0.0005298943229313031,"breakevenPct":0.6917804656800652}],"put":[{"delta":0.1,"premium":0.15482531963491492,"strike":30.965063926982985,"iv":2.13690190302406,"gamma":0.06753916081753572,"theta":-0.29413069556406357,"vega":0.0030911823185133286,"rho":-0.00010046550647770114,"breakevenPct":14.296971884984512},{"delta":0.15,"premium":0.16284478368028152,"strike":32.56895673605631,"iv":1.5689769801855293,"gamma":0.13141150272348312,"theta":-0.257352850843843,"vega":0.004083424403779731,"rho":-0.00014899850636947444,"breakevenPct":9.857824889079215},{"delta":0.2,"premium":0.17086424772564812,"strike":34.17284954512962,"iv":1.0010520573469985,"gamma":0.19528384462943055,"theta":-0.2205750061236224,"vega":0.005075666489046135,"rho":-0.00019753150626124774,"breakevenPct":5.418677893173914},{"delta":0.25,"premium":0.3343571981962943,"strike":35.19316024023793,"iv":0.7534650664477085,"gamma":0.2219530702739637,"theta":-0.20959796626566154,"vega":0.0055370754802477684,"rho":-0.0002500733517872075,"breakevenPct":3.0353183809690174},{"delta":0.3,"premium":0.6634133683383014,"strike":35.59201620404642,"iv":0.847004917263743,"gamma":0.20900481610461263,"theta":-0.22609612119058212,"vega":0.005433202003150787,"rho":-0.0003068842042391833,"breakevenPct":2.841160401368221},{"delta":0.35,"premium":0.9924695384803086,"strike":35.99087216785492,"iv":0.9405447680797777,"gamma":0.19605656193526155,"theta":-0.24259427611550266,"vega":0.005329328526053805,"rho":-0.00036369505669115907,"breakevenPct":2.647002421767424},{"delta":0.4,"premium":1.3215257086223162,"strike":36.38972813166341,"iv":1.0340846188958124,"gamma":0.18310830776591047,"theta":-0.25909243104042323,"vega":0.005225455048956823,"rho":-0.00042050590914313496,"breakevenPct":2.4528444421666276},{"delta":0.45,"premium":1.6505818787643234,"strike":36.788584095471904,"iv":1.127624469711847,"gamma":0.17016005359655942,"theta":-0.2755905859653438,"vega":0.005121581571859842,"rho":-0.00047731676159511074,"breakevenPct":2.258686462565831},{"delta":0.5,"premium":1.9796380489063305,"strike":37.1874400592804,"iv":1.2211643205278815,"gamma":0.15721179942720837,"theta":-0.2920887408902644,"vega":0.00501770809476286,"rho":-0.0005341276140470865,"breakevenPct":2.0645284829650343},{"delta":0.55,"premium":2.3086942190483377,"strike":37.58629602308889,"iv":1.3147041713439163,"gamma":0.14426354525785728,"theta":-0.30858689581518495,"vega":0.004913834617665878,"rho":-0.0005909384664990623,"breakevenPct":1.8703705033642377},{"delta":0.6,"premium":2.6377503891903444,"strike":37.985151986897385,"iv":1.4082440221599508,"gamma":0.13131529108850626,"theta":-0.3250850507401055,"vega":0.0048099611405688966,"rho":-0.0006477493189510381,"breakevenPct":1.6762125237634413},{"delta":0.65,"premium":2.966806559332352,"strike":38.38400795070588,"iv":1.5017838729759854,"gamma":0.11836703691915518,"theta":-0.3415832056650261,"vega":0.004706087663471915,"rho":-0.0007045601714030139,"breakevenPct":1.4820545441626447},{"delta":0.7,"premium":3.2958627294743588,"strike":38.78286391451437,"iv":1.5953237237920201,"gamma":0.10541878274980414,"theta":-0.3580813605899466,"vega":0.004602214186374933,"rho":-0.0007613710238549897,"breakevenPct":1.2878965645618483},{"delta":0.75,"premium":3.6249188996163664,"strike":39.181719878322866,"iv":1.688863574608055,"gamma":0.09247052858045304,"theta":-0.3745795155148672,"vega":0.004498340709277951,"rho":-0.0008181818763069656,"breakevenPct":1.0937385849610513},{"delta":0.8,"premium":3.953975069758374,"strike":39.58057584213136,"iv":1.7824034254240895,"gamma":0.07952227441110199,"theta":-0.39107767043978775,"vega":0.00439446723218097,"rho":-0.0008749927287589414,"breakevenPct":0.8995806053602546},{"delta":0.85,"premium":4.283031239900381,"strike":39.97943180593985,"iv":1.875943276240124,"gamma":0.06657402024175094,"theta":-0.40757582536470827,"vega":0.004290593755083987,"rho":-0.0009318035812109172,"breakevenPct":0.7054226257594585},{"delta":0.9,"premium":4.612087410042388,"strike":40.37828776974835,"iv":1.9694831270561588,"gamma":0.053625766072399855,"theta":-0.4240739802896289,"vega":0.0041867202779870055,"rho":-0.000988614433662893,"breakevenPct":0.5112646461586614}]}},"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"}}