{"symbol":"URGN","url":"https://intraalpha.com/companies/URGN","capturedAt":"2026-10-23T02:27:01.481Z","state":"ready","quote":{"symbol":"URGN","last_price":35.15,"prev_close":35.48,"regular_close":35.15,"change":-0.33,"change_pct":-0.9301,"regular_change":-0.33,"regular_change_pct":-0.9301,"extended_change":0,"extended_change_pct":0,"bid":33.5,"ask":36.66,"bid_size":5000,"ask_size":100,"volume":689120,"vwap":35.050323,"open":35.23,"high":35.98,"low":34.11,"close":35.15,"trade_count":10204,"last_trade_at":"2026-10-22T20:00:07.555723636Z","last_quote_at":"2026-10-22T23:55:55.678411807Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:26:19.346530046-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"URGN","fetched_at":"2026-10-23T02:27:01.039309+00:00","name":"UroGen Pharma Ltd","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"UroGen Pharma Ltd (URGN) is an innovative biotechnology company focused on the development of advanced therapies for urological diseases, including urothelial carcinoma and bladder cancer. Leveraging its proprietary reverse thermal gel technology, the company enables targeted, sustained drug delivery, maximizing treatment efficacy while reducing systemic side effects. UroGen's strong clinical pipeline underscores its commitment to addressing substantial unmet medical needs in the oncology space, positioning the company as a potential leader in the urological oncology market and significantly improving patient outcomes.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1734282000,"ebitda":-66345000,"pe_ratio":null,"peg_ratio":0,"book_value":-2.709,"dividend_per_share":null,"dividend_yield":null,"eps":-1.97,"revenue_ttm":188734000,"gross_profit_ttm":171456000,"profit_margin":-0.517,"operating_margin_ttm":0.0015,"return_on_assets_ttm":-0.181,"return_on_equity_ttm":-14.81,"quarterly_earnings_growth":0,"quarterly_revenue_growth":1.992,"analyst_target_price":60,"analyst_number":1,"beta":1.584,"fifty_two_week_high":50.81,"fifty_two_week_low":16.5,"fifty_day_ma":42.5,"two_hundred_day_ma":30.87,"shares_outstanding":48880600,"forward_pe":36.5,"price_to_sales":9.19,"price_to_book":19.27,"ev_to_revenue":11.25,"ev_to_ebitda":-2.633},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:27:01.039309+00:00"},"optionObservedAt":"2026-10-22T19:50:02.136Z","bars":[{"c":36.55,"h":36.55,"l":36.5,"n":17,"o":36.5,"t":"2026-10-16T13:00:00Z","v":509,"vw":36.527778},{"c":36.36,"h":36.36,"l":36.36,"n":11,"o":36.36,"t":"2026-10-16T13:25:00Z","v":133,"vw":36.36},{"c":35.92,"h":36.415,"l":35.92,"n":47,"o":36.35,"t":"2026-10-16T13:30:00Z","v":11433,"vw":36.336373},{"c":35.92,"h":36.91,"l":35.92,"n":15,"o":36.91,"t":"2026-10-16T13:35:00Z","v":1530,"vw":36.465597},{"c":35.88,"h":36.02,"l":35.75,"n":75,"o":35.94,"t":"2026-10-16T13:40:00Z","v":5276,"vw":35.861001},{"c":35.55,"h":35.96,"l":35.55,"n":56,"o":35.825,"t":"2026-10-16T13:45:00Z","v":3288,"vw":35.685642},{"c":35.6,"h":35.73,"l":35.43,"n":108,"o":35.55,"t":"2026-10-16T13:50:00Z","v":11043,"vw":35.561251},{"c":35.55,"h":35.88,"l":35.55,"n":97,"o":35.76,"t":"2026-10-16T13:55:00Z","v":4124,"vw":35.759048},{"c":35.675,"h":35.75,"l":35.675,"n":32,"o":35.7,"t":"2026-10-16T14:00:00Z","v":1809,"vw":35.715448},{"c":35.87,"h":35.87,"l":35.805,"n":23,"o":35.85,"t":"2026-10-16T14:05:00Z","v":647,"vw":35.839076},{"c":35.935,"h":35.94,"l":35.615,"n":104,"o":35.71,"t":"2026-10-16T14:10:00Z","v":4330,"vw":35.787271},{"c":35.75,"h":35.84,"l":35.7275,"n":30,"o":35.83,"t":"2026-10-16T14:15:00Z","v":1314,"vw":35.785682},{"c":35.73,"h":35.765,"l":35.73,"n":7,"o":35.765,"t":"2026-10-16T14:20:00Z","v":393,"vw":35.754914},{"c":35.77,"h":35.77,"l":35.77,"n":5,"o":35.77,"t":"2026-10-16T14:25:00Z","v":134,"vw":35.77},{"c":35.8,"h":35.805,"l":35.53,"n":143,"o":35.765,"t":"2026-10-16T14:30:00Z","v":6441,"vw":35.659936},{"c":35.99,"h":35.99,"l":35.8,"n":35,"o":35.8,"t":"2026-10-16T14:35:00Z","v":1009,"vw":35.896},{"c":35.86,"h":35.865,"l":35.85,"n":22,"o":35.865,"t":"2026-10-16T14:40:00Z","v":775,"vw":35.857302},{"c":35.855,"h":35.92,"l":35.75,"n":25,"o":35.855,"t":"2026-10-16T14:45:00Z","v":789,"vw":35.845},{"c":35.75,"h":35.86,"l":35.75,"n":110,"o":35.77,"t":"2026-10-16T14:50:00Z","v":4000,"vw":35.799942},{"c":35.84,"h":35.84,"l":35.775,"n":78,"o":35.775,"t":"2026-10-16T14:55:00Z","v":1122,"vw":35.8075},{"c":35.685,"h":35.875,"l":35.61,"n":97,"o":35.87,"t":"2026-10-16T15:00:00Z","v":5869,"vw":35.793247},{"c":35.66,"h":35.72,"l":35.59,"n":79,"o":35.685,"t":"2026-10-16T15:05:00Z","v":3108,"vw":35.675574},{"c":35.63,"h":35.66,"l":35.63,"n":53,"o":35.64,"t":"2026-10-16T15:10:00Z","v":3456,"vw":35.63764},{"c":35.4275,"h":35.58,"l":35.38,"n":97,"o":35.58,"t":"2026-10-16T15:15:00Z","v":3878,"vw":35.512033},{"c":35.171,"h":35.39,"l":35.171,"n":149,"o":35.37,"t":"2026-10-16T15:20:00Z","v":10781,"vw":35.289581},{"c":35.17,"h":35.23,"l":35.12,"n":122,"o":35.175,"t":"2026-10-16T15:25:00Z","v":6009,"vw":35.162879},{"c":35.175,"h":35.38,"l":35.08,"n":161,"o":35.16,"t":"2026-10-16T15:30:00Z","v":8276,"vw":35.263996},{"c":34.8,"h":35.095,"l":34.8,"n":201,"o":35.035,"t":"2026-10-16T15:35:00Z","v":8229,"vw":34.945739},{"c":34.875,"h":34.885,"l":34.75,"n":192,"o":34.75,"t":"2026-10-16T15:40:00Z","v":9626,"vw":34.831124},{"c":34.66,"h":34.815,"l":34.64,"n":408,"o":34.815,"t":"2026-10-16T15:45:00Z","v":26389,"vw":34.684581},{"c":34.65,"h":34.73,"l":34.511,"n":219,"o":34.66,"t":"2026-10-16T15:50:00Z","v":16571,"vw":34.624862},{"c":34.7,"h":34.77,"l":34.5869,"n":178,"o":34.6,"t":"2026-10-16T15:55:00Z","v":16789,"vw":34.650659},{"c":34.73,"h":34.91,"l":34.73,"n":163,"o":34.74,"t":"2026-10-16T16:00:00Z","v":6545,"vw":34.771266},{"c":34.765,"h":34.765,"l":34.685,"n":57,"o":34.7,"t":"2026-10-16T16:05:00Z","v":5635,"vw":34.728813},{"c":34.75,"h":34.78,"l":34.645,"n":179,"o":34.75,"t":"2026-10-16T16:10:00Z","v":13256,"vw":34.720293},{"c":34.85,"h":34.85,"l":34.69,"n":185,"o":34.695,"t":"2026-10-16T16:15:00Z","v":15744,"vw":34.737504},{"c":34.79,"h":34.84,"l":34.76,"n":90,"o":34.84,"t":"2026-10-16T16:20:00Z","v":3688,"vw":34.789685},{"c":34.7,"h":34.805,"l":34.7,"n":93,"o":34.805,"t":"2026-10-16T16:25:00Z","v":2434,"vw":34.75976},{"c":34.765,"h":34.765,"l":34.62,"n":156,"o":34.68,"t":"2026-10-16T16:30:00Z","v":10818,"vw":34.656313},{"c":34.81,"h":34.835,"l":34.74,"n":82,"o":34.76,"t":"2026-10-16T16:35:00Z","v":2364,"vw":34.778753},{"c":34.75,"h":34.81,"l":34.71,"n":80,"o":34.81,"t":"2026-10-16T16:40:00Z","v":2771,"vw":34.757899},{"c":34.68,"h":34.72,"l":34.63,"n":151,"o":34.65,"t":"2026-10-16T16:45:00Z","v":7675,"vw":34.657901},{"c":34.72,"h":34.74,"l":34.64,"n":88,"o":34.68,"t":"2026-10-16T16:50:00Z","v":2508,"vw":34.702007},{"c":34.71,"h":34.7225,"l":34.71,"n":42,"o":34.71,"t":"2026-10-16T16:55:00Z","v":1244,"vw":34.711785},{"c":34.725,"h":34.74,"l":34.7,"n":130,"o":34.705,"t":"2026-10-16T17:00:00Z","v":6630,"vw":34.706565},{"c":34.67,"h":34.7,"l":34.67,"n":82,"o":34.7,"t":"2026-10-16T17:05:00Z","v":1940,"vw":34.689388},{"c":34.6,"h":34.66,"l":34.57,"n":271,"o":34.66,"t":"2026-10-16T17:10:00Z","v":12189,"vw":34.608389},{"c":34.595,"h":34.6,"l":34.55,"n":119,"o":34.6,"t":"2026-10-16T17:15:00Z","v":3335,"vw":34.575902},{"c":34.605,"h":34.64,"l":34.59,"n":110,"o":34.62,"t":"2026-10-16T17:20:00Z","v":2572,"vw":34.611264},{"c":34.58,"h":34.59,"l":34.58,"n":76,"o":34.58,"t":"2026-10-16T17:25:00Z","v":1540,"vw":34.5825},{"c":34.715,"h":34.74,"l":34.585,"n":150,"o":34.585,"t":"2026-10-16T17:30:00Z","v":10294,"vw":34.634872},{"c":34.65,"h":34.805,"l":34.6,"n":135,"o":34.74,"t":"2026-10-16T17:35:00Z","v":6201,"vw":34.70328},{"c":34.7,"h":34.75,"l":34.655,"n":82,"o":34.655,"t":"2026-10-16T17:40:00Z","v":3965,"vw":34.695601},{"c":34.73,"h":34.77,"l":34.7,"n":128,"o":34.7,"t":"2026-10-16T17:45:00Z","v":4843,"vw":34.741034},{"c":34.65,"h":34.685,"l":34.65,"n":50,"o":34.67,"t":"2026-10-16T17:50:00Z","v":936,"vw":34.667974},{"c":34.6,"h":34.735,"l":34.6,"n":130,"o":34.68,"t":"2026-10-16T17:55:00Z","v":5632,"vw":34.672147},{"c":34.625,"h":34.635,"l":34.59,"n":89,"o":34.635,"t":"2026-10-16T18:00:00Z","v":4583,"vw":34.610707},{"c":34.75,"h":34.765,"l":34.35,"n":628,"o":34.615,"t":"2026-10-16T18:05:00Z","v":47560,"vw":34.571383},{"c":34.685,"h":34.75,"l":34.67,"n":73,"o":34.75,"t":"2026-10-16T18:10:00Z","v":4045,"vw":34.697892},{"c":34.715,"h":34.81,"l":34.68,"n":113,"o":34.68,"t":"2026-10-16T18:15:00Z","v":5432,"vw":34.748924},{"c":34.77,"h":34.815,"l":34.69,"n":200,"o":34.73,"t":"2026-10-16T18:20:00Z","v":7911,"vw":34.756761},{"c":34.89,"h":34.92,"l":34.78,"n":121,"o":34.78,"t":"2026-10-16T18:25:00Z","v":3424,"vw":34.865717},{"c":34.94,"h":34.99,"l":34.89,"n":194,"o":34.89,"t":"2026-10-16T18:30:00Z","v":6812,"vw":34.943537},{"c":34.93,"h":34.93,"l":34.865,"n":277,"o":34.89,"t":"2026-10-16T18:35:00Z","v":5634,"vw":34.87988},{"c":34.79,"h":34.955,"l":34.79,"n":172,"o":34.91,"t":"2026-10-16T18:40:00Z","v":6359,"vw":34.861671},{"c":34.8,"h":34.825,"l":34.7,"n":222,"o":34.825,"t":"2026-10-16T18:45:00Z","v":10869,"vw":34.774223},{"c":34.66,"h":34.85,"l":34.44,"n":420,"o":34.85,"t":"2026-10-16T18:50:00Z","v":26524,"vw":34.556097},{"c":34.54,"h":34.72,"l":34.49,"n":151,"o":34.66,"t":"2026-10-16T18:55:00Z","v":5715,"vw":34.616752},{"c":34.455,"h":34.54,"l":34.43,"n":158,"o":34.515,"t":"2026-10-16T19:00:00Z","v":7884,"vw":34.494145},{"c":34.495,"h":34.57,"l":34.375,"n":177,"o":34.455,"t":"2026-10-16T19:05:00Z","v":8871,"vw":34.462338},{"c":34.725,"h":34.725,"l":34.495,"n":139,"o":34.495,"t":"2026-10-16T19:10:00Z","v":6224,"vw":34.655216},{"c":34.575,"h":34.76,"l":34.535,"n":110,"o":34.74,"t":"2026-10-16T19:15:00Z","v":4011,"vw":34.654263},{"c":34.725,"h":34.74,"l":34.58,"n":193,"o":34.58,"t":"2026-10-16T19:20:00Z","v":9306,"vw":34.648238},{"c":34.445,"h":34.705,"l":34.445,"n":199,"o":34.7,"t":"2026-10-16T19:25:00Z","v":12795,"vw":34.5334},{"c":34.38,"h":34.47,"l":34.38,"n":216,"o":34.4475,"t":"2026-10-16T19:30:00Z","v":7791,"vw":34.436724},{"c":34.31,"h":34.4299,"l":34.26,"n":222,"o":34.38,"t":"2026-10-16T19:35:00Z","v":8335,"vw":34.335864},{"c":34.38,"h":34.38,"l":34.28,"n":304,"o":34.31,"t":"2026-10-16T19:40:00Z","v":15440,"vw":34.319843},{"c":34.53,"h":34.615,"l":34.405,"n":358,"o":34.405,"t":"2026-10-16T19:45:00Z","v":21441,"vw":34.517831},{"c":34.5,"h":34.57,"l":34.42,"n":478,"o":34.51,"t":"2026-10-16T19:50:00Z","v":25148,"vw":34.530922},{"c":34.52,"h":34.63,"l":34.47,"n":1355,"o":34.58,"t":"2026-10-16T19:55:00Z","v":98267,"vw":34.530813},{"c":34.7588,"h":34.7588,"l":34.56,"n":33,"o":34.56,"t":"2026-10-16T20:00:00Z","v":353293,"vw":34.560563},{"c":34,"h":34.08,"l":33.99,"n":29,"o":34.06,"t":"2026-10-16T20:25:00Z","v":3634,"vw":34.01752},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-19T10:40:00Z","v":118,"vw":34.8},{"c":34.752,"h":34.752,"l":34.752,"n":5,"o":34.752,"t":"2026-10-19T13:00:00Z","v":282,"vw":34.752},{"c":34.78,"h":35.4827,"l":34.75,"n":96,"o":34.75,"t":"2026-10-19T13:30:00Z","v":18206,"vw":34.844692},{"c":34.78,"h":35.2,"l":34.78,"n":34,"o":35.13,"t":"2026-10-19T13:35:00Z","v":3239,"vw":35.116405},{"c":34.54,"h":35.16,"l":34.42,"n":136,"o":35.16,"t":"2026-10-19T13:40:00Z","v":9592,"vw":34.733902},{"c":34.255,"h":34.56,"l":34.03,"n":239,"o":34.4,"t":"2026-10-19T13:45:00Z","v":15842,"vw":34.410384},{"c":34.15,"h":34.355,"l":34.0777,"n":188,"o":34.32,"t":"2026-10-19T13:50:00Z","v":10290,"vw":34.200704},{"c":33.925,"h":34.2999,"l":33.79,"n":150,"o":34.2999,"t":"2026-10-19T13:55:00Z","v":6012,"vw":33.992137},{"c":33.6966,"h":33.96,"l":33.6966,"n":258,"o":33.79,"t":"2026-10-19T14:00:00Z","v":13769,"vw":33.871432},{"c":33.71,"h":34,"l":33.64,"n":202,"o":33.75,"t":"2026-10-19T14:05:00Z","v":10556,"vw":33.839691},{"c":33.77,"h":33.85,"l":33.68,"n":99,"o":33.78,"t":"2026-10-19T14:10:00Z","v":5604,"vw":33.786648},{"c":33.75,"h":33.905,"l":33.75,"n":172,"o":33.765,"t":"2026-10-19T14:15:00Z","v":8495,"vw":33.830264},{"c":33.8,"h":33.85,"l":33.66,"n":210,"o":33.79,"t":"2026-10-19T14:20:00Z","v":14032,"vw":33.758121},{"c":33.78,"h":33.78,"l":33.69,"n":206,"o":33.69,"t":"2026-10-19T14:25:00Z","v":10104,"vw":33.731226},{"c":33.58,"h":33.7,"l":33.58,"n":143,"o":33.69,"t":"2026-10-19T14:30:00Z","v":7141,"vw":33.624145},{"c":33.77,"h":33.825,"l":33.54,"n":191,"o":33.63,"t":"2026-10-19T14:35:00Z","v":7678,"vw":33.735033},{"c":33.67,"h":33.76,"l":33.51,"n":140,"o":33.76,"t":"2026-10-19T14:40:00Z","v":7174,"vw":33.6235},{"c":33.585,"h":33.68,"l":33.51,"n":177,"o":33.67,"t":"2026-10-19T14:45:00Z","v":14981,"vw":33.596929},{"c":33.55,"h":33.65,"l":33.5,"n":65,"o":33.5101,"t":"2026-10-19T14:50:00Z","v":2851,"vw":33.554959},{"c":33.64,"h":33.84,"l":33.52,"n":194,"o":33.52,"t":"2026-10-19T14:55:00Z","v":9395,"vw":33.682821},{"c":33.57,"h":33.68,"l":33.57,"n":39,"o":33.68,"t":"2026-10-19T15:00:00Z","v":1413,"vw":33.595205},{"c":33.52,"h":33.605,"l":33.5,"n":97,"o":33.56,"t":"2026-10-19T15:05:00Z","v":4515,"vw":33.578623},{"c":33.605,"h":33.65,"l":33.4,"n":168,"o":33.53,"t":"2026-10-19T15:10:00Z","v":9909,"vw":33.569333},{"c":33.65,"h":33.77,"l":33.62,"n":141,"o":33.63,"t":"2026-10-19T15:15:00Z","v":7460,"vw":33.696502},{"c":33.66,"h":33.6799,"l":33.65,"n":31,"o":33.65,"t":"2026-10-19T15:20:00Z","v":1043,"vw":33.661417},{"c":33.7,"h":33.755,"l":33.66,"n":90,"o":33.66,"t":"2026-10-19T15:25:00Z","v":5066,"vw":33.696478},{"c":33.765,"h":33.765,"l":33.63,"n":131,"o":33.725,"t":"2026-10-19T15:30:00Z","v":6429,"vw":33.682079},{"c":33.79,"h":33.885,"l":33.7152,"n":83,"o":33.7152,"t":"2026-10-19T15:35:00Z","v":3896,"vw":33.797588},{"c":33.595,"h":33.83,"l":33.52,"n":167,"o":33.79,"t":"2026-10-19T15:40:00Z","v":11480,"vw":33.741233},{"c":33.78,"h":33.79,"l":33.59,"n":116,"o":33.6,"t":"2026-10-19T15:45:00Z","v":7200,"vw":33.675979},{"c":33.82,"h":33.91,"l":33.75,"n":103,"o":33.88,"t":"2026-10-19T15:50:00Z","v":11596,"vw":33.779587},{"c":33.92,"h":33.92,"l":33.74,"n":82,"o":33.74,"t":"2026-10-19T15:55:00Z","v":4503,"vw":33.85515},{"c":33.78,"h":33.935,"l":33.76,"n":132,"o":33.93,"t":"2026-10-19T16:00:00Z","v":5603,"vw":33.875952},{"c":33.895,"h":33.92,"l":33.8,"n":63,"o":33.86,"t":"2026-10-19T16:05:00Z","v":3186,"vw":33.873333},{"c":33.9,"h":34.005,"l":33.89,"n":185,"o":33.92,"t":"2026-10-19T16:10:00Z","v":10923,"vw":33.949851},{"c":33.815,"h":33.9661,"l":33.7,"n":185,"o":33.95,"t":"2026-10-19T16:15:00Z","v":9771,"vw":33.82497},{"c":33.855,"h":33.875,"l":33.8,"n":99,"o":33.81,"t":"2026-10-19T16:20:00Z","v":4810,"vw":33.82936},{"c":33.82,"h":33.89,"l":33.81,"n":51,"o":33.81,"t":"2026-10-19T16:25:00Z","v":1729,"vw":33.840909},{"c":33.84,"h":33.89,"l":33.795,"n":119,"o":33.85,"t":"2026-10-19T16:30:00Z","v":5712,"vw":33.850295},{"c":33.76,"h":33.86,"l":33.74,"n":83,"o":33.86,"t":"2026-10-19T16:35:00Z","v":7278,"vw":33.806989},{"c":33.7,"h":33.79,"l":33.7,"n":114,"o":33.79,"t":"2026-10-19T16:40:00Z","v":4689,"vw":33.725223},{"c":33.63,"h":33.695,"l":33.5441,"n":72,"o":33.68,"t":"2026-10-19T16:45:00Z","v":4151,"vw":33.600698},{"c":33.67,"h":33.67,"l":33.63,"n":69,"o":33.63,"t":"2026-10-19T16:50:00Z","v":2531,"vw":33.633587},{"c":33.76,"h":33.78,"l":33.6009,"n":85,"o":33.68,"t":"2026-10-19T16:55:00Z","v":4368,"vw":33.713143},{"c":33.81,"h":33.845,"l":33.77,"n":115,"o":33.78,"t":"2026-10-19T17:00:00Z","v":6839,"vw":33.811856},{"c":33.82,"h":33.82,"l":33.74,"n":50,"o":33.745,"t":"2026-10-19T17:05:00Z","v":1411,"vw":33.769},{"c":33.79,"h":33.8648,"l":33.75,"n":51,"o":33.8648,"t":"2026-10-19T17:10:00Z","v":1747,"vw":33.790471},{"c":33.91,"h":33.91,"l":33.74,"n":197,"o":33.79,"t":"2026-10-19T17:15:00Z","v":24013,"vw":33.832112},{"c":33.91,"h":33.95,"l":33.81,"n":75,"o":33.915,"t":"2026-10-19T17:20:00Z","v":3418,"vw":33.903589},{"c":33.885,"h":33.885,"l":33.85,"n":80,"o":33.87,"t":"2026-10-19T17:25:00Z","v":2161,"vw":33.868444},{"c":33.98,"h":34.05,"l":33.8,"n":368,"o":33.84,"t":"2026-10-19T17:30:00Z","v":25927,"vw":33.988332},{"c":33.74,"h":33.98,"l":33.74,"n":159,"o":33.98,"t":"2026-10-19T17:35:00Z","v":6751,"vw":33.86966},{"c":33.83,"h":33.85,"l":33.78,"n":95,"o":33.78,"t":"2026-10-19T17:40:00Z","v":4399,"vw":33.816783},{"c":33.83,"h":33.865,"l":33.805,"n":82,"o":33.805,"t":"2026-10-19T17:45:00Z","v":3483,"vw":33.837325},{"c":33.7,"h":33.82,"l":33.62,"n":98,"o":33.82,"t":"2026-10-19T17:50:00Z","v":5103,"vw":33.73966},{"c":33.805,"h":33.805,"l":33.7,"n":76,"o":33.7,"t":"2026-10-19T17:55:00Z","v":3692,"vw":33.769298},{"c":33.8,"h":33.805,"l":33.7,"n":94,"o":33.805,"t":"2026-10-19T18:00:00Z","v":4283,"vw":33.7737},{"c":33.87,"h":33.91,"l":33.8,"n":122,"o":33.8,"t":"2026-10-19T18:05:00Z","v":5259,"vw":33.854026},{"c":33.855,"h":33.865,"l":33.82,"n":82,"o":33.82,"t":"2026-10-19T18:10:00Z","v":2355,"vw":33.845464},{"c":33.825,"h":33.825,"l":33.8,"n":96,"o":33.82,"t":"2026-10-19T18:15:00Z","v":3265,"vw":33.816786},{"c":33.77,"h":33.81,"l":33.73,"n":112,"o":33.81,"t":"2026-10-19T18:20:00Z","v":4633,"vw":33.773664},{"c":33.75,"h":33.76,"l":33.7,"n":48,"o":33.76,"t":"2026-10-19T18:25:00Z","v":1835,"vw":33.746111},{"c":33.6501,"h":33.8,"l":33.6501,"n":173,"o":33.745,"t":"2026-10-19T18:30:00Z","v":10240,"vw":33.735367},{"c":33.715,"h":33.76,"l":33.67,"n":123,"o":33.67,"t":"2026-10-19T18:35:00Z","v":6377,"vw":33.735495},{"c":33.69,"h":33.72,"l":33.68,"n":49,"o":33.715,"t":"2026-10-19T18:40:00Z","v":1956,"vw":33.700204},{"c":33.76,"h":33.81,"l":33.75,"n":98,"o":33.75,"t":"2026-10-19T18:45:00Z","v":3552,"vw":33.769789},{"c":33.96,"h":34.005,"l":33.76,"n":239,"o":33.76,"t":"2026-10-19T18:50:00Z","v":14254,"vw":33.915796},{"c":33.86,"h":34.04,"l":33.86,"n":654,"o":33.99,"t":"2026-10-19T18:55:00Z","v":74848,"vw":33.979547},{"c":33.995,"h":34,"l":33.93,"n":298,"o":33.95,"t":"2026-10-19T19:00:00Z","v":39680,"vw":33.965027},{"c":33.88,"h":34.02,"l":33.88,"n":174,"o":33.995,"t":"2026-10-19T19:05:00Z","v":9042,"vw":33.963997},{"c":33.98,"h":33.98,"l":33.83,"n":201,"o":33.9,"t":"2026-10-19T19:10:00Z","v":13197,"vw":33.8912},{"c":33.91,"h":34,"l":33.91,"n":227,"o":34,"t":"2026-10-19T19:15:00Z","v":8821,"vw":33.961986},{"c":33.885,"h":33.945,"l":33.85,"n":117,"o":33.91,"t":"2026-10-19T19:20:00Z","v":5212,"vw":33.901486},{"c":34.055,"h":34.095,"l":33.85,"n":172,"o":33.92,"t":"2026-10-19T19:25:00Z","v":8314,"vw":33.985455},{"c":34.235,"h":34.285,"l":34.06,"n":334,"o":34.095,"t":"2026-10-19T19:30:00Z","v":22548,"vw":34.149985},{"c":34.17,"h":34.2975,"l":34.17,"n":256,"o":34.26,"t":"2026-10-19T19:35:00Z","v":11411,"vw":34.237395},{"c":34.14,"h":34.26,"l":34.14,"n":253,"o":34.2,"t":"2026-10-19T19:40:00Z","v":14155,"vw":34.214964},{"c":34.2,"h":34.26,"l":34.14,"n":220,"o":34.14,"t":"2026-10-19T19:45:00Z","v":11030,"vw":34.213709},{"c":34.015,"h":34.21,"l":34.01,"n":844,"o":34.2,"t":"2026-10-19T19:50:00Z","v":64381,"vw":34.125105},{"c":34.15,"h":34.19,"l":33.99,"n":1751,"o":34.07,"t":"2026-10-19T19:55:00Z","v":194927,"vw":34.137711},{"c":34.15,"h":34.15,"l":34.15,"n":37,"o":34.15,"t":"2026-10-19T20:00:00Z","v":307818,"vw":34.15},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-19T21:15:00Z","v":500,"vw":33.59},{"c":33.5751,"h":33.5751,"l":33.5751,"n":4,"o":33.5751,"t":"2026-10-20T11:10:00Z","v":118,"vw":33.5751},{"c":34.205,"h":34.25,"l":34,"n":77,"o":34.05,"t":"2026-10-20T13:30:00Z","v":8638,"vw":34.086651},{"c":34.33,"h":34.5499,"l":34.33,"n":51,"o":34.395,"t":"2026-10-20T13:35:00Z","v":4015,"vw":34.483941},{"c":34.4,"h":34.54,"l":34.4,"n":131,"o":34.52,"t":"2026-10-20T13:40:00Z","v":18077,"vw":34.50497},{"c":34.51,"h":34.605,"l":34.375,"n":65,"o":34.48,"t":"2026-10-20T13:45:00Z","v":3682,"vw":34.498542},{"c":34.57,"h":34.655,"l":34.51,"n":89,"o":34.54,"t":"2026-10-20T13:50:00Z","v":4878,"vw":34.564438},{"c":34.785,"h":34.785,"l":34.54,"n":30,"o":34.54,"t":"2026-10-20T13:55:00Z","v":1483,"vw":34.631452},{"c":35.01,"h":35.01,"l":34.65,"n":146,"o":34.66,"t":"2026-10-20T14:00:00Z","v":8762,"vw":34.929067},{"c":34.85,"h":35.08,"l":34.79,"n":226,"o":35.01,"t":"2026-10-20T14:05:00Z","v":21038,"vw":34.974081},{"c":34.88,"h":35.0901,"l":34.77,"n":86,"o":35.075,"t":"2026-10-20T14:10:00Z","v":4012,"vw":34.917501},{"c":35,"h":35,"l":34.96,"n":9,"o":34.96,"t":"2026-10-20T14:15:00Z","v":979,"vw":34.98},{"c":35.06,"h":35.0993,"l":34.78,"n":157,"o":34.98,"t":"2026-10-20T14:20:00Z","v":8676,"vw":34.941715},{"c":35.065,"h":35.1229,"l":34.95,"n":55,"o":35,"t":"2026-10-20T14:25:00Z","v":2448,"vw":35.046213},{"c":35.035,"h":35.07,"l":34.9791,"n":109,"o":35.07,"t":"2026-10-20T14:30:00Z","v":7231,"vw":35.029413},{"c":35.165,"h":35.205,"l":35.05,"n":367,"o":35.05,"t":"2026-10-20T14:35:00Z","v":24630,"vw":35.131998},{"c":35.52,"h":35.52,"l":35.21,"n":60,"o":35.21,"t":"2026-10-20T14:40:00Z","v":1893,"vw":35.328939},{"c":35.515,"h":35.695,"l":35.51,"n":127,"o":35.52,"t":"2026-10-20T14:45:00Z","v":5223,"vw":35.573162},{"c":35.436,"h":35.44,"l":35.28,"n":85,"o":35.44,"t":"2026-10-20T14:50:00Z","v":2388,"vw":35.362286},{"c":35.5008,"h":35.5008,"l":35.34,"n":40,"o":35.34,"t":"2026-10-20T14:55:00Z","v":1029,"vw":35.451874},{"c":35.48,"h":35.49,"l":35.405,"n":114,"o":35.48,"t":"2026-10-20T15:00:00Z","v":3728,"vw":35.451008},{"c":35.53,"h":35.54,"l":35.42,"n":55,"o":35.42,"t":"2026-10-20T15:05:00Z","v":1708,"vw":35.468333},{"c":35.27,"h":35.47,"l":35.26,"n":144,"o":35.45,"t":"2026-10-20T15:10:00Z","v":5988,"vw":35.411217},{"c":35.235,"h":35.305,"l":35.21,"n":125,"o":35.28,"t":"2026-10-20T15:15:00Z","v":3531,"vw":35.268625},{"c":35.5,"h":35.5,"l":35.28,"n":154,"o":35.345,"t":"2026-10-20T15:20:00Z","v":29434,"vw":35.428409},{"c":35.33,"h":35.545,"l":35.33,"n":139,"o":35.48,"t":"2026-10-20T15:25:00Z","v":6479,"vw":35.465727},{"c":35.445,"h":35.445,"l":35.415,"n":13,"o":35.415,"t":"2026-10-20T15:30:00Z","v":454,"vw":35.425},{"c":35.29,"h":35.435,"l":35.29,"n":42,"o":35.435,"t":"2026-10-20T15:35:00Z","v":1364,"vw":35.343},{"c":35.325,"h":35.325,"l":35.325,"n":19,"o":35.325,"t":"2026-10-20T15:40:00Z","v":545,"vw":35.325},{"c":35.3025,"h":35.325,"l":35.3025,"n":12,"o":35.3025,"t":"2026-10-20T15:50:00Z","v":586,"vw":35.3115},{"c":35.12,"h":35.255,"l":35.12,"n":84,"o":35.255,"t":"2026-10-20T15:55:00Z","v":2373,"vw":35.164572},{"c":35.06,"h":35.21,"l":35.06,"n":75,"o":35.18,"t":"2026-10-20T16:00:00Z","v":2254,"vw":35.153},{"c":35.045,"h":35.055,"l":34.9756,"n":41,"o":35.055,"t":"2026-10-20T16:05:00Z","v":1393,"vw":35.025973},{"c":34.92,"h":34.93,"l":34.9,"n":43,"o":34.93,"t":"2026-10-20T16:10:00Z","v":1034,"vw":34.915662},{"c":34.885,"h":34.91,"l":34.86,"n":52,"o":34.9,"t":"2026-10-20T16:15:00Z","v":1358,"vw":34.889278},{"c":35.03,"h":35.04,"l":34.88,"n":125,"o":34.885,"t":"2026-10-20T16:20:00Z","v":3638,"vw":34.934684},{"c":35.17,"h":35.18,"l":35.08,"n":85,"o":35.08,"t":"2026-10-20T16:25:00Z","v":2212,"vw":35.11097},{"c":35.1669,"h":35.1669,"l":35.1,"n":104,"o":35.14,"t":"2026-10-20T16:30:00Z","v":3144,"vw":35.143026},{"c":35.09,"h":35.14,"l":35.09,"n":50,"o":35.09,"t":"2026-10-20T16:35:00Z","v":890,"vw":35.106667},{"c":35.14,"h":35.14,"l":35.08,"n":67,"o":35.08,"t":"2026-10-20T16:40:00Z","v":1574,"vw":35.104375},{"c":35.115,"h":35.1214,"l":35.11,"n":25,"o":35.1214,"t":"2026-10-20T16:45:00Z","v":976,"vw":35.118173},{"c":35.06,"h":35.06,"l":35.05,"n":76,"o":35.06,"t":"2026-10-20T16:50:00Z","v":1969,"vw":35.056},{"c":35,"h":35.0441,"l":34.975,"n":50,"o":35,"t":"2026-10-20T16:55:00Z","v":2432,"vw":35.017},{"c":34.985,"h":35.05,"l":34.982,"n":77,"o":34.982,"t":"2026-10-20T17:00:00Z","v":3180,"vw":35.00342},{"c":35.04,"h":35.04,"l":35.04,"n":17,"o":35.04,"t":"2026-10-20T17:05:00Z","v":267,"vw":35.04},{"c":35.03,"h":35.04,"l":34.97,"n":57,"o":34.98,"t":"2026-10-20T17:10:00Z","v":1443,"vw":34.998182},{"c":35.12,"h":35.17,"l":35.04,"n":63,"o":35.04,"t":"2026-10-20T17:15:00Z","v":1996,"vw":35.115385},{"c":35.165,"h":35.165,"l":35.16,"n":24,"o":35.16,"t":"2026-10-20T17:20:00Z","v":397,"vw":35.1625},{"c":35.2,"h":35.2,"l":35.175,"n":24,"o":35.2,"t":"2026-10-20T17:25:00Z","v":558,"vw":35.191667},{"c":35.23,"h":35.23,"l":35.195,"n":32,"o":35.195,"t":"2026-10-20T17:30:00Z","v":1150,"vw":35.220667},{"c":35.23,"h":35.23,"l":35.16,"n":36,"o":35.16,"t":"2026-10-20T17:35:00Z","v":738,"vw":35.19},{"c":35.24,"h":35.26,"l":35.235,"n":54,"o":35.26,"t":"2026-10-20T17:40:00Z","v":1796,"vw":35.246818},{"c":35.24,"h":35.24,"l":35.23,"n":22,"o":35.23,"t":"2026-10-20T17:45:00Z","v":453,"vw":35.235},{"c":35.235,"h":35.25,"l":35.225,"n":72,"o":35.23,"t":"2026-10-20T17:50:00Z","v":2368,"vw":35.235616},{"c":35.21,"h":35.235,"l":35.19,"n":66,"o":35.235,"t":"2026-10-20T17:55:00Z","v":1864,"vw":35.1965},{"c":35.305,"h":35.305,"l":35.21,"n":100,"o":35.21,"t":"2026-10-20T18:00:00Z","v":4695,"vw":35.242115},{"c":35.25,"h":35.4199,"l":35.25,"n":75,"o":35.4199,"t":"2026-10-20T18:05:00Z","v":2119,"vw":35.310001},{"c":35.295,"h":35.34,"l":35.29,"n":73,"o":35.295,"t":"2026-10-20T18:10:00Z","v":4708,"vw":35.298159},{"c":35.285,"h":35.295,"l":35.245,"n":68,"o":35.245,"t":"2026-10-20T18:15:00Z","v":2209,"vw":35.278833},{"c":35.23,"h":35.2825,"l":35.23,"n":184,"o":35.275,"t":"2026-10-20T18:20:00Z","v":9393,"vw":35.257612},{"c":35.2,"h":35.23,"l":35.2,"n":39,"o":35.23,"t":"2026-10-20T18:25:00Z","v":1087,"vw":35.208987},{"c":35.11,"h":35.23,"l":35.11,"n":111,"o":35.23,"t":"2026-10-20T18:30:00Z","v":5707,"vw":35.176961},{"c":35.08,"h":35.11,"l":35.08,"n":56,"o":35.11,"t":"2026-10-20T18:35:00Z","v":2732,"vw":35.093711},{"c":35.14,"h":35.19,"l":35.08,"n":116,"o":35.08,"t":"2026-10-20T18:40:00Z","v":6325,"vw":35.107725},{"c":35.19,"h":35.19,"l":35.19,"n":13,"o":35.19,"t":"2026-10-20T18:45:00Z","v":304,"vw":35.19},{"c":35.175,"h":35.175,"l":35.175,"n":34,"o":35.175,"t":"2026-10-20T18:50:00Z","v":932,"vw":35.175},{"c":35.17,"h":35.25,"l":35.17,"n":47,"o":35.25,"t":"2026-10-20T18:55:00Z","v":1502,"vw":35.201879},{"c":35.25,"h":35.27,"l":35.17,"n":114,"o":35.17,"t":"2026-10-20T19:00:00Z","v":7357,"vw":35.23692},{"c":35.175,"h":35.26,"l":35.175,"n":195,"o":35.24,"t":"2026-10-20T19:05:00Z","v":8429,"vw":35.22729},{"c":35.15,"h":35.225,"l":35.15,"n":136,"o":35.17,"t":"2026-10-20T19:10:00Z","v":4937,"vw":35.181138},{"c":35.1,"h":35.17,"l":35.1,"n":71,"o":35.17,"t":"2026-10-20T19:15:00Z","v":2648,"vw":35.128365},{"c":35.03,"h":35.125,"l":35.03,"n":129,"o":35.12,"t":"2026-10-20T19:20:00Z","v":4208,"vw":35.070208},{"c":35.215,"h":35.25,"l":35.035,"n":142,"o":35.04,"t":"2026-10-20T19:25:00Z","v":6618,"vw":35.091189},{"c":35.235,"h":35.24,"l":35.19,"n":130,"o":35.215,"t":"2026-10-20T19:30:00Z","v":4603,"vw":35.219426},{"c":35.28,"h":35.28,"l":35.205,"n":200,"o":35.21,"t":"2026-10-20T19:35:00Z","v":13296,"vw":35.24829},{"c":35.16,"h":35.285,"l":35.145,"n":236,"o":35.28,"t":"2026-10-20T19:40:00Z","v":10838,"vw":35.23182},{"c":35.07,"h":35.19,"l":35.045,"n":157,"o":35.17,"t":"2026-10-20T19:45:00Z","v":5388,"vw":35.127823},{"c":34.96,"h":35.045,"l":34.95,"n":353,"o":35.03,"t":"2026-10-20T19:50:00Z","v":12220,"vw":34.984085},{"c":34.99,"h":35.02,"l":34.93,"n":934,"o":35,"t":"2026-10-20T19:55:00Z","v":59591,"vw":34.980447},{"c":35.01,"h":35.01,"l":35.01,"n":46,"o":35.01,"t":"2026-10-20T20:00:00Z","v":313485,"vw":35.01},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-21T13:25:00Z","v":100,"vw":35.34},{"c":35.22,"h":36.2,"l":35.05,"n":236,"o":35.25,"t":"2026-10-21T13:30:00Z","v":17255,"vw":35.409703},{"c":35.38,"h":35.6,"l":35.225,"n":82,"o":35.225,"t":"2026-10-21T13:35:00Z","v":3747,"vw":35.51992},{"c":35.585,"h":35.605,"l":35.585,"n":56,"o":35.595,"t":"2026-10-21T13:40:00Z","v":2374,"vw":35.595},{"c":35.695,"h":35.695,"l":35.39,"n":90,"o":35.585,"t":"2026-10-21T13:45:00Z","v":2456,"vw":35.606528},{"c":35.805,"h":35.91,"l":35.71,"n":120,"o":35.855,"t":"2026-10-21T13:50:00Z","v":10095,"vw":35.867518},{"c":35.805,"h":35.805,"l":35.805,"n":62,"o":35.805,"t":"2026-10-21T13:55:00Z","v":2579,"vw":35.805},{"c":35.5,"h":35.95,"l":35.5,"n":95,"o":35.805,"t":"2026-10-21T14:00:00Z","v":3772,"vw":35.716879},{"c":35.81,"h":35.91,"l":35.57,"n":107,"o":35.57,"t":"2026-10-21T14:05:00Z","v":4129,"vw":35.711981},{"c":35.67,"h":35.775,"l":35.635,"n":73,"o":35.64,"t":"2026-10-21T14:10:00Z","v":2623,"vw":35.70603},{"c":35.765,"h":35.88,"l":35.67,"n":127,"o":35.67,"t":"2026-10-21T14:15:00Z","v":5795,"vw":35.800679},{"c":36.035,"h":36.035,"l":35.765,"n":70,"o":35.765,"t":"2026-10-21T14:20:00Z","v":3839,"vw":35.962104},{"c":36.06,"h":36.06,"l":35.8701,"n":69,"o":35.8701,"t":"2026-10-21T14:25:00Z","v":3137,"vw":36.011635},{"c":36.055,"h":36.075,"l":35.98,"n":177,"o":36.06,"t":"2026-10-21T14:30:00Z","v":7373,"vw":36.058173},{"c":36.185,"h":36.29,"l":36.03,"n":165,"o":36.055,"t":"2026-10-21T14:35:00Z","v":28839,"vw":36.077878},{"c":36.3,"h":36.335,"l":36.27,"n":125,"o":36.28,"t":"2026-10-21T14:40:00Z","v":5285,"vw":36.297302},{"c":36.32,"h":36.38,"l":36.24,"n":89,"o":36.36,"t":"2026-10-21T14:45:00Z","v":3575,"vw":36.283916},{"c":36.185,"h":36.3399,"l":36.16,"n":92,"o":36.245,"t":"2026-10-21T14:50:00Z","v":3447,"vw":36.218218},{"c":36.375,"h":36.3975,"l":36.12,"n":211,"o":36.19,"t":"2026-10-21T14:55:00Z","v":14266,"vw":36.193362},{"c":36.27,"h":36.46,"l":36.25,"n":121,"o":36.46,"t":"2026-10-21T15:00:00Z","v":4998,"vw":36.334568},{"c":36.08,"h":36.255,"l":36.02,"n":144,"o":36.255,"t":"2026-10-21T15:05:00Z","v":11321,"vw":36.123155},{"c":36.015,"h":36.09,"l":35.97,"n":114,"o":35.99,"t":"2026-10-21T15:10:00Z","v":4460,"vw":36.028584},{"c":35.76,"h":36.035,"l":35.695,"n":220,"o":36.035,"t":"2026-10-21T15:15:00Z","v":4790,"vw":35.882132},{"c":35.93,"h":35.93,"l":35.745,"n":105,"o":35.755,"t":"2026-10-21T15:20:00Z","v":3960,"vw":35.825075},{"c":36.135,"h":36.25,"l":36.01,"n":155,"o":36.01,"t":"2026-10-21T15:25:00Z","v":26307,"vw":36.186548},{"c":35.975,"h":36.09,"l":35.9534,"n":80,"o":36.09,"t":"2026-10-21T15:30:00Z","v":2202,"vw":36.004552},{"c":35.915,"h":35.98,"l":35.905,"n":65,"o":35.98,"t":"2026-10-21T15:35:00Z","v":1704,"vw":35.94},{"c":36.01,"h":36.02,"l":35.88,"n":80,"o":35.88,"t":"2026-10-21T15:40:00Z","v":3897,"vw":35.944948},{"c":35.99,"h":36.05,"l":35.97,"n":107,"o":36.01,"t":"2026-10-21T15:45:00Z","v":3400,"vw":36.003452},{"c":35.97,"h":35.97,"l":35.955,"n":64,"o":35.955,"t":"2026-10-21T15:50:00Z","v":1739,"vw":35.960833},{"c":35.86,"h":36.01,"l":35.84,"n":121,"o":35.975,"t":"2026-10-21T15:55:00Z","v":4916,"vw":35.916049},{"c":35.95,"h":35.95,"l":35.845,"n":35,"o":35.845,"t":"2026-10-21T16:00:00Z","v":1423,"vw":35.896058},{"c":35.855,"h":35.955,"l":35.855,"n":60,"o":35.95,"t":"2026-10-21T16:05:00Z","v":1928,"vw":35.922225},{"c":35.79,"h":35.845,"l":35.79,"n":46,"o":35.845,"t":"2026-10-21T16:10:00Z","v":1543,"vw":35.837777},{"c":35.77,"h":35.81,"l":35.75,"n":90,"o":35.75,"t":"2026-10-21T16:20:00Z","v":2180,"vw":35.7735},{"c":35.8,"h":35.81,"l":35.79,"n":34,"o":35.79,"t":"2026-10-21T16:25:00Z","v":1308,"vw":35.797368},{"c":35.9,"h":35.9,"l":35.815,"n":18,"o":35.815,"t":"2026-10-21T16:30:00Z","v":402,"vw":35.8575},{"c":35.93,"h":35.93,"l":35.83,"n":93,"o":35.835,"t":"2026-10-21T16:35:00Z","v":3055,"vw":35.875903},{"c":35.69,"h":36.04,"l":35.69,"n":75,"o":35.93,"t":"2026-10-21T16:40:00Z","v":2733,"vw":35.799722},{"c":35.71,"h":35.75,"l":35.71,"n":32,"o":35.74,"t":"2026-10-21T16:45:00Z","v":1137,"vw":35.736364},{"c":35.8,"h":35.8,"l":35.78,"n":21,"o":35.78,"t":"2026-10-21T16:50:00Z","v":466,"vw":35.79},{"c":35.84,"h":35.85,"l":35.78,"n":30,"o":35.78,"t":"2026-10-21T16:55:00Z","v":941,"vw":35.8125},{"c":35.82,"h":35.83,"l":35.765,"n":54,"o":35.83,"t":"2026-10-21T17:00:00Z","v":1590,"vw":35.8105},{"c":35.83,"h":35.89,"l":35.83,"n":29,"o":35.87,"t":"2026-10-21T17:05:00Z","v":756,"vw":35.862},{"c":35.755,"h":35.88,"l":35.75,"n":121,"o":35.88,"t":"2026-10-21T17:10:00Z","v":3193,"vw":35.790465},{"c":35.715,"h":35.715,"l":35.715,"n":29,"o":35.715,"t":"2026-10-21T17:20:00Z","v":431,"vw":35.715},{"c":35.75,"h":35.75,"l":35.63,"n":75,"o":35.63,"t":"2026-10-21T17:25:00Z","v":2722,"vw":35.69431},{"c":35.74,"h":35.74,"l":35.74,"n":17,"o":35.74,"t":"2026-10-21T17:30:00Z","v":533,"vw":35.74},{"c":35.8483,"h":35.95,"l":35.83,"n":139,"o":35.84,"t":"2026-10-21T17:35:00Z","v":13811,"vw":35.894544},{"c":35.83,"h":35.84,"l":35.83,"n":34,"o":35.83,"t":"2026-10-21T17:40:00Z","v":1170,"vw":35.832857},{"c":35.7575,"h":35.79,"l":35.705,"n":69,"o":35.7216,"t":"2026-10-21T17:50:00Z","v":2274,"vw":35.748169},{"c":35.77,"h":35.82,"l":35.77,"n":128,"o":35.795,"t":"2026-10-21T17:55:00Z","v":4635,"vw":35.798493},{"c":35.745,"h":35.745,"l":35.7,"n":83,"o":35.74,"t":"2026-10-21T18:00:00Z","v":2445,"vw":35.729545},{"c":35.76,"h":35.76,"l":35.76,"n":7,"o":35.76,"t":"2026-10-21T18:05:00Z","v":191,"vw":35.76},{"c":35.68,"h":35.68,"l":35.68,"n":14,"o":35.68,"t":"2026-10-21T18:10:00Z","v":319,"vw":35.68},{"c":35.71,"h":35.74,"l":35.67,"n":96,"o":35.69,"t":"2026-10-21T18:20:00Z","v":4084,"vw":35.704075},{"c":35.73,"h":35.75,"l":35.71,"n":58,"o":35.71,"t":"2026-10-21T18:25:00Z","v":1801,"vw":35.724762},{"c":35.67,"h":35.78,"l":35.67,"n":115,"o":35.715,"t":"2026-10-21T18:30:00Z","v":3811,"vw":35.705183},{"c":35.675,"h":35.675,"l":35.67,"n":25,"o":35.675,"t":"2026-10-21T18:35:00Z","v":2395,"vw":35.674775},{"c":35.68,"h":35.68,"l":35.61,"n":34,"o":35.67,"t":"2026-10-21T18:40:00Z","v":1908,"vw":35.66722},{"c":35.61,"h":35.74,"l":35.6,"n":210,"o":35.675,"t":"2026-10-21T18:45:00Z","v":13552,"vw":35.615798},{"c":35.6887,"h":35.715,"l":35.59,"n":248,"o":35.6,"t":"2026-10-21T18:50:00Z","v":26789,"vw":35.630284},{"c":35.6,"h":35.68,"l":35.6,"n":117,"o":35.68,"t":"2026-10-21T18:55:00Z","v":5898,"vw":35.611522},{"c":35.56,"h":35.6,"l":35.43,"n":142,"o":35.6,"t":"2026-10-21T19:00:00Z","v":12185,"vw":35.555836},{"c":35.61,"h":35.625,"l":35.56,"n":53,"o":35.56,"t":"2026-10-21T19:05:00Z","v":1634,"vw":35.597857},{"c":35.62,"h":35.62,"l":35.505,"n":181,"o":35.56,"t":"2026-10-21T19:10:00Z","v":9038,"vw":35.54513},{"c":35.66,"h":35.675,"l":35.6,"n":103,"o":35.6,"t":"2026-10-21T19:15:00Z","v":3462,"vw":35.648916},{"c":35.66,"h":35.675,"l":35.66,"n":75,"o":35.675,"t":"2026-10-21T19:20:00Z","v":1783,"vw":35.67},{"c":35.62,"h":35.65,"l":35.6,"n":51,"o":35.605,"t":"2026-10-21T19:25:00Z","v":1328,"vw":35.623},{"c":35.64,"h":35.67,"l":35.615,"n":182,"o":35.62,"t":"2026-10-21T19:30:00Z","v":7723,"vw":35.631191},{"c":35.578,"h":35.655,"l":35.578,"n":69,"o":35.655,"t":"2026-10-21T19:35:00Z","v":1806,"vw":35.615125},{"c":35.545,"h":35.6,"l":35.545,"n":149,"o":35.6,"t":"2026-10-21T19:40:00Z","v":4167,"vw":35.570757},{"c":35.63,"h":35.7,"l":35.58,"n":180,"o":35.58,"t":"2026-10-21T19:45:00Z","v":5314,"vw":35.631013},{"c":35.51,"h":35.67,"l":35.45,"n":289,"o":35.51,"t":"2026-10-21T19:50:00Z","v":11724,"vw":35.558428},{"c":35.49,"h":35.53,"l":35.46,"n":843,"o":35.52,"t":"2026-10-21T19:55:00Z","v":39170,"vw":35.499885},{"c":35.48,"h":35.48,"l":35.48,"n":47,"o":35.48,"t":"2026-10-21T20:00:00Z","v":337423,"vw":35.48},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-21T20:15:00Z","v":1951,"vw":35.48},{"c":34.89,"h":35.23,"l":34.6,"n":46,"o":35.23,"t":"2026-10-22T13:30:00Z","v":6099,"vw":35.153903},{"c":35.39,"h":35.44,"l":35.23,"n":42,"o":35.23,"t":"2026-10-22T13:35:00Z","v":1978,"vw":35.369535},{"c":35.365,"h":35.365,"l":35.24,"n":12,"o":35.26,"t":"2026-10-22T13:40:00Z","v":764,"vw":35.304643},{"c":35.4,"h":35.4,"l":35.3,"n":18,"o":35.37,"t":"2026-10-22T13:45:00Z","v":1127,"vw":35.372222},{"c":35.49,"h":35.575,"l":35.41,"n":47,"o":35.49,"t":"2026-10-22T13:50:00Z","v":1828,"vw":35.506855},{"c":35.835,"h":35.835,"l":35.61,"n":49,"o":35.74,"t":"2026-10-22T13:55:00Z","v":4888,"vw":35.79265},{"c":35.66,"h":35.98,"l":35.66,"n":60,"o":35.845,"t":"2026-10-22T14:00:00Z","v":2223,"vw":35.78125},{"c":35.34,"h":35.6,"l":35.3,"n":89,"o":35.6,"t":"2026-10-22T14:05:00Z","v":4196,"vw":35.432578},{"c":35.2,"h":35.4401,"l":35.2,"n":56,"o":35.435,"t":"2026-10-22T14:10:00Z","v":2465,"vw":35.397947},{"c":35.26,"h":35.26,"l":35.16,"n":14,"o":35.16,"t":"2026-10-22T14:15:00Z","v":260,"vw":35.21},{"c":35.13,"h":35.315,"l":35.1,"n":43,"o":35.31,"t":"2026-10-22T14:20:00Z","v":1633,"vw":35.178125},{"c":34.94,"h":35.13,"l":34.865,"n":130,"o":35.04,"t":"2026-10-22T14:25:00Z","v":5466,"vw":34.962903},{"c":34.98,"h":34.985,"l":34.83,"n":55,"o":34.91,"t":"2026-10-22T14:30:00Z","v":2584,"vw":34.870561},{"c":35.06,"h":35.06,"l":34.955,"n":52,"o":34.955,"t":"2026-10-22T14:35:00Z","v":1151,"vw":34.990323},{"c":35.16,"h":35.16,"l":35.08,"n":77,"o":35.08,"t":"2026-10-22T14:40:00Z","v":1631,"vw":35.119444},{"c":35.04,"h":35.085,"l":35.04,"n":57,"o":35.07,"t":"2026-10-22T14:45:00Z","v":1377,"vw":35.065024},{"c":34.94,"h":34.98,"l":34.92,"n":76,"o":34.95,"t":"2026-10-22T14:50:00Z","v":2804,"vw":34.959897},{"c":34.825,"h":34.91,"l":34.775,"n":117,"o":34.91,"t":"2026-10-22T14:55:00Z","v":2227,"vw":34.825769},{"c":34.62,"h":34.835,"l":34.62,"n":62,"o":34.835,"t":"2026-10-22T15:00:00Z","v":2223,"vw":34.719655},{"c":34.685,"h":34.75,"l":34.58,"n":29,"o":34.75,"t":"2026-10-22T15:05:00Z","v":927,"vw":34.676172},{"c":34.66,"h":34.725,"l":34.66,"n":41,"o":34.72,"t":"2026-10-22T15:10:00Z","v":1070,"vw":34.69548},{"c":34.8,"h":34.85,"l":34.71,"n":158,"o":34.71,"t":"2026-10-22T15:15:00Z","v":4305,"vw":34.771154},{"c":34.77,"h":34.88,"l":34.71,"n":77,"o":34.88,"t":"2026-10-22T15:20:00Z","v":1822,"vw":34.792798},{"c":34.63,"h":34.78,"l":34.59,"n":120,"o":34.77,"t":"2026-10-22T15:25:00Z","v":4824,"vw":34.655229},{"c":34.61,"h":34.63,"l":34.6,"n":73,"o":34.63,"t":"2026-10-22T15:30:00Z","v":1575,"vw":34.608},{"c":34.6,"h":34.62,"l":34.41,"n":132,"o":34.62,"t":"2026-10-22T15:35:00Z","v":6261,"vw":34.53297},{"c":34.58,"h":34.58,"l":34.45,"n":22,"o":34.45,"t":"2026-10-22T15:40:00Z","v":744,"vw":34.477542},{"c":34.48,"h":34.6,"l":34.43,"n":98,"o":34.53,"t":"2026-10-22T15:45:00Z","v":3098,"vw":34.501737},{"c":34.56,"h":34.56,"l":34.41,"n":78,"o":34.475,"t":"2026-10-22T15:50:00Z","v":4212,"vw":34.498089},{"c":34.62,"h":34.655,"l":34.615,"n":50,"o":34.615,"t":"2026-10-22T15:55:00Z","v":1873,"vw":34.623266},{"c":34.55,"h":34.56,"l":34.55,"n":32,"o":34.56,"t":"2026-10-22T16:00:00Z","v":510,"vw":34.55431},{"c":34.46,"h":34.51,"l":34.45,"n":112,"o":34.5,"t":"2026-10-22T16:05:00Z","v":2920,"vw":34.476842},{"c":34.44,"h":34.47,"l":34.44,"n":41,"o":34.445,"t":"2026-10-22T16:10:00Z","v":1211,"vw":34.451111},{"c":34.65,"h":34.65,"l":34.47,"n":110,"o":34.47,"t":"2026-10-22T16:15:00Z","v":2790,"vw":34.575139},{"c":34.665,"h":34.67,"l":34.63,"n":76,"o":34.67,"t":"2026-10-22T16:20:00Z","v":3119,"vw":34.650639},{"c":34.68,"h":34.68,"l":34.57,"n":69,"o":34.61,"t":"2026-10-22T16:25:00Z","v":1518,"vw":34.656},{"c":34.52,"h":34.74,"l":34.52,"n":95,"o":34.71,"t":"2026-10-22T16:30:00Z","v":2306,"vw":34.647914},{"c":34.42,"h":34.48,"l":34.42,"n":53,"o":34.47,"t":"2026-10-22T16:35:00Z","v":884,"vw":34.4475},{"c":34.405,"h":34.405,"l":34.34,"n":35,"o":34.38,"t":"2026-10-22T16:40:00Z","v":834,"vw":34.375409},{"c":34.19,"h":34.35,"l":34.185,"n":102,"o":34.35,"t":"2026-10-22T16:45:00Z","v":4094,"vw":34.259237},{"c":34.28,"h":34.33,"l":34.2,"n":101,"o":34.205,"t":"2026-10-22T16:50:00Z","v":3510,"vw":34.262294},{"c":34.385,"h":34.41,"l":34.385,"n":29,"o":34.41,"t":"2026-10-22T16:55:00Z","v":746,"vw":34.403217},{"c":34.23,"h":34.35,"l":34.23,"n":128,"o":34.34,"t":"2026-10-22T17:00:00Z","v":4102,"vw":34.283883},{"c":34.31,"h":34.31,"l":34.11,"n":218,"o":34.19,"t":"2026-10-22T17:05:00Z","v":7178,"vw":34.173294},{"c":34.29,"h":34.33,"l":34.29,"n":28,"o":34.33,"t":"2026-10-22T17:10:00Z","v":419,"vw":34.31},{"c":34.37,"h":34.38,"l":34.34,"n":53,"o":34.34,"t":"2026-10-22T17:15:00Z","v":1325,"vw":34.36765},{"c":34.425,"h":34.44,"l":34.29,"n":113,"o":34.35,"t":"2026-10-22T17:20:00Z","v":3430,"vw":34.33334},{"c":34.52,"h":34.52,"l":34.425,"n":20,"o":34.425,"t":"2026-10-22T17:25:00Z","v":304,"vw":34.476221},{"c":34.61,"h":34.61,"l":34.35,"n":143,"o":34.36,"t":"2026-10-22T17:30:00Z","v":16989,"vw":34.405101},{"c":34.7,"h":34.71,"l":34.58,"n":188,"o":34.595,"t":"2026-10-22T17:35:00Z","v":5867,"vw":34.652394},{"c":34.57,"h":34.57,"l":34.57,"n":25,"o":34.57,"t":"2026-10-22T17:40:00Z","v":418,"vw":34.57},{"c":34.66,"h":34.67,"l":34.63,"n":58,"o":34.66,"t":"2026-10-22T17:45:00Z","v":4717,"vw":34.65756},{"c":34.65,"h":34.66,"l":34.58,"n":140,"o":34.64,"t":"2026-10-22T17:50:00Z","v":3931,"vw":34.626587},{"c":34.63,"h":34.75,"l":34.63,"n":51,"o":34.675,"t":"2026-10-22T17:55:00Z","v":6686,"vw":34.678198},{"c":34.47,"h":34.53,"l":34.47,"n":43,"o":34.53,"t":"2026-10-22T18:00:00Z","v":477,"vw":34.5},{"c":34.59,"h":34.59,"l":34.51,"n":106,"o":34.51,"t":"2026-10-22T18:05:00Z","v":3256,"vw":34.562143},{"c":34.615,"h":34.65,"l":34.58,"n":109,"o":34.58,"t":"2026-10-22T18:10:00Z","v":3047,"vw":34.610009},{"c":34.75,"h":34.75,"l":34.64,"n":85,"o":34.64,"t":"2026-10-22T18:15:00Z","v":2221,"vw":34.702245},{"c":34.77,"h":34.77,"l":34.76,"n":75,"o":34.76,"t":"2026-10-22T18:20:00Z","v":1431,"vw":34.763334},{"c":34.69,"h":34.77,"l":34.69,"n":72,"o":34.77,"t":"2026-10-22T18:25:00Z","v":752,"vw":34.73},{"c":34.705,"h":34.72,"l":34.59,"n":130,"o":34.64,"t":"2026-10-22T18:30:00Z","v":3875,"vw":34.674476},{"c":34.72,"h":34.76,"l":34.67,"n":89,"o":34.67,"t":"2026-10-22T18:35:00Z","v":2274,"vw":34.714614},{"c":34.7,"h":34.75,"l":34.7,"n":76,"o":34.75,"t":"2026-10-22T18:40:00Z","v":1593,"vw":34.72561},{"c":34.715,"h":34.745,"l":34.67,"n":178,"o":34.745,"t":"2026-10-22T18:45:00Z","v":4602,"vw":34.705532},{"c":34.81,"h":34.89,"l":34.72,"n":127,"o":34.73,"t":"2026-10-22T18:50:00Z","v":2992,"vw":34.779286},{"c":34.845,"h":34.96,"l":34.81,"n":99,"o":34.88,"t":"2026-10-22T18:55:00Z","v":18372,"vw":34.855213},{"c":34.975,"h":34.975,"l":34.835,"n":35,"o":34.835,"t":"2026-10-22T19:00:00Z","v":2231,"vw":34.895964},{"c":34.995,"h":35.02,"l":34.96,"n":75,"o":34.99,"t":"2026-10-22T19:05:00Z","v":2531,"vw":34.995},{"c":35.28,"h":35.28,"l":34.98,"n":121,"o":34.9875,"t":"2026-10-22T19:10:00Z","v":4060,"vw":35.064189},{"c":35.13,"h":35.15,"l":35.13,"n":82,"o":35.14,"t":"2026-10-22T19:15:00Z","v":1485,"vw":35.142},{"c":35.23,"h":35.23,"l":35.13,"n":143,"o":35.13,"t":"2026-10-22T19:20:00Z","v":4400,"vw":35.2009},{"c":35.29,"h":35.29,"l":35.14,"n":122,"o":35.16,"t":"2026-10-22T19:25:00Z","v":3312,"vw":35.200078},{"c":35.19,"h":35.25,"l":35.19,"n":285,"o":35.245,"t":"2026-10-22T19:30:00Z","v":8505,"vw":35.22938},{"c":35.11,"h":35.23,"l":35.06,"n":208,"o":35.205,"t":"2026-10-22T19:35:00Z","v":5811,"vw":35.170863},{"c":35.34,"h":35.34,"l":35.15,"n":216,"o":35.15,"t":"2026-10-22T19:40:00Z","v":7361,"vw":35.225457},{"c":35.355,"h":35.41,"l":35.29,"n":164,"o":35.35,"t":"2026-10-22T19:45:00Z","v":5310,"vw":35.324399},{"c":35.455,"h":35.52,"l":35.4,"n":247,"o":35.45,"t":"2026-10-22T19:50:00Z","v":9341,"vw":35.445632},{"c":35.13,"h":35.53,"l":35.12,"n":1299,"o":35.46,"t":"2026-10-22T19:55:00Z","v":92221,"vw":35.214399},{"c":35.15,"h":35.15,"l":35.15,"n":26,"o":35.15,"t":"2026-10-22T20:00:00Z","v":305372,"vw":35.15}],"history":[{"c":12.52,"h":12.82,"l":12.42,"n":5276,"o":12.79,"t":"2024-10-21T04:00:00Z","v":543426,"vw":12.621206},{"c":12.47,"h":12.52,"l":12.28,"n":4731,"o":12.45,"t":"2024-10-22T04:00:00Z","v":388973,"vw":12.432037},{"c":12.13,"h":12.59,"l":12,"n":5540,"o":12.45,"t":"2024-10-23T04:00:00Z","v":421148,"vw":12.170445},{"c":12.1,"h":12.415,"l":11.92,"n":4728,"o":12.13,"t":"2024-10-24T04:00:00Z","v":401473,"vw":12.138195},{"c":12.1,"h":12.38,"l":11.89,"n":3576,"o":12.17,"t":"2024-10-25T04:00:00Z","v":448854,"vw":12.081109},{"c":12.15,"h":12.54,"l":12.15,"n":3956,"o":12.26,"t":"2024-10-28T04:00:00Z","v":246346,"vw":12.291578},{"c":12.25,"h":12.45,"l":12.03,"n":6260,"o":12.1,"t":"2024-10-29T04:00:00Z","v":423401,"vw":12.24537},{"c":13.02,"h":13.33,"l":12.16,"n":8641,"o":12.22,"t":"2024-10-30T04:00:00Z","v":943655,"vw":12.908131},{"c":12.26,"h":13.13,"l":12.24,"n":5104,"o":13.02,"t":"2024-10-31T04:00:00Z","v":395057,"vw":12.52764},{"c":12.2,"h":12.6631,"l":12.07,"n":5869,"o":12.33,"t":"2024-11-01T04:00:00Z","v":603192,"vw":12.242511},{"c":11.93,"h":12.33,"l":11.835,"n":4467,"o":12.15,"t":"2024-11-04T05:00:00Z","v":345357,"vw":11.997101},{"c":12.21,"h":12.3,"l":11.655,"n":6862,"o":11.93,"t":"2024-11-05T05:00:00Z","v":534468,"vw":12.015989},{"c":12.24,"h":13.37,"l":11.76,"n":9030,"o":13.25,"t":"2024-11-06T05:00:00Z","v":687318,"vw":12.327746},{"c":12.1,"h":12.53,"l":12.01,"n":3846,"o":12.24,"t":"2024-11-07T05:00:00Z","v":304013,"vw":12.193731},{"c":12.12,"h":12.3,"l":11.93,"n":2742,"o":12.05,"t":"2024-11-08T05:00:00Z","v":212843,"vw":12.120203},{"c":12.79,"h":12.81,"l":12.0804,"n":5890,"o":12.28,"t":"2024-11-11T05:00:00Z","v":433955,"vw":12.51713},{"c":12.35,"h":12.67,"l":12.22,"n":6065,"o":12.65,"t":"2024-11-12T05:00:00Z","v":455703,"vw":12.410145},{"c":12.16,"h":12.775,"l":12.11,"n":5453,"o":12.51,"t":"2024-11-13T05:00:00Z","v":428014,"vw":12.364924},{"c":11.86,"h":12.34,"l":11.76,"n":4794,"o":12.09,"t":"2024-11-14T05:00:00Z","v":363991,"vw":12.040999},{"c":11.19,"h":11.95,"l":11.16,"n":6218,"o":11.95,"t":"2024-11-15T05:00:00Z","v":546105,"vw":11.455167},{"c":11.04,"h":11.6043,"l":10.62,"n":7057,"o":11.21,"t":"2024-11-18T05:00:00Z","v":797187,"vw":10.888429},{"c":11.16,"h":11.23,"l":10.86,"n":4352,"o":10.97,"t":"2024-11-19T05:00:00Z","v":335660,"vw":11.066366},{"c":11.45,"h":11.48,"l":10.86,"n":4615,"o":11.13,"t":"2024-11-20T05:00:00Z","v":430606,"vw":11.282923},{"c":11.55,"h":11.82,"l":11.31,"n":4567,"o":11.53,"t":"2024-11-21T05:00:00Z","v":549662,"vw":11.594763},{"c":11.91,"h":12.04,"l":11.5,"n":5089,"o":11.6,"t":"2024-11-22T05:00:00Z","v":390577,"vw":11.901208},{"c":12.48,"h":12.57,"l":12.01,"n":6153,"o":12.2,"t":"2024-11-25T05:00:00Z","v":480119,"vw":12.374365},{"c":12.48,"h":12.65,"l":12.06,"n":6537,"o":12.4,"t":"2024-11-26T05:00:00Z","v":440655,"vw":12.42436},{"c":12.66,"h":12.905,"l":12.335,"n":4625,"o":12.46,"t":"2024-11-27T05:00:00Z","v":313794,"vw":12.689001},{"c":12.7,"h":12.78,"l":12,"n":2741,"o":12.4,"t":"2024-11-29T05:00:00Z","v":271534,"vw":12.533759},{"c":12.88,"h":13.1332,"l":12.7,"n":6252,"o":12.76,"t":"2024-12-02T05:00:00Z","v":489191,"vw":12.916129},{"c":12.34,"h":12.91,"l":12.23,"n":5851,"o":12.86,"t":"2024-12-03T05:00:00Z","v":340739,"vw":12.50544},{"c":12.46,"h":12.79,"l":12.23,"n":4208,"o":12.35,"t":"2024-12-04T05:00:00Z","v":293018,"vw":12.473047},{"c":12.21,"h":12.75,"l":12.1102,"n":5533,"o":12.46,"t":"2024-12-05T05:00:00Z","v":479917,"vw":12.333379},{"c":12.29,"h":12.68,"l":12.25,"n":5502,"o":12.46,"t":"2024-12-06T05:00:00Z","v":309244,"vw":12.430877},{"c":12.17,"h":12.565,"l":12.09,"n":5311,"o":12.29,"t":"2024-12-09T05:00:00Z","v":300068,"vw":12.29443},{"c":12.04,"h":12.21,"l":11.825,"n":4174,"o":12.14,"t":"2024-12-10T05:00:00Z","v":278374,"vw":12.006208},{"c":11.44,"h":12.04,"l":11.33,"n":4963,"o":12.04,"t":"2024-12-11T05:00:00Z","v":365609,"vw":11.555472},{"c":11.47,"h":11.68,"l":11.24,"n":3777,"o":11.3,"t":"2024-12-12T05:00:00Z","v":325335,"vw":11.425744},{"c":11.35,"h":11.5,"l":11.1,"n":4467,"o":11.43,"t":"2024-12-13T05:00:00Z","v":318330,"vw":11.303796},{"c":11.3,"h":11.5,"l":11.19,"n":3185,"o":11.3,"t":"2024-12-16T05:00:00Z","v":218270,"vw":11.348501},{"c":11.33,"h":11.67,"l":11.0806,"n":3421,"o":11.24,"t":"2024-12-17T05:00:00Z","v":274553,"vw":11.335809},{"c":10.79,"h":11.49,"l":10.61,"n":5322,"o":11.41,"t":"2024-12-18T05:00:00Z","v":424026,"vw":10.984809},{"c":10.71,"h":11.13,"l":10.54,"n":3925,"o":10.86,"t":"2024-12-19T05:00:00Z","v":298822,"vw":10.739045},{"c":10.64,"h":11.08,"l":10.51,"n":5885,"o":10.65,"t":"2024-12-20T05:00:00Z","v":1396991,"vw":10.652461},{"c":10.71,"h":10.8,"l":10.26,"n":3947,"o":10.64,"t":"2024-12-23T05:00:00Z","v":331031,"vw":10.558129},{"c":10.82,"h":10.88,"l":10.5066,"n":2011,"o":10.65,"t":"2024-12-24T05:00:00Z","v":228808,"vw":10.737712},{"c":11.04,"h":11.08,"l":10.58,"n":3909,"o":10.7,"t":"2024-12-26T05:00:00Z","v":602796,"vw":10.850371},{"c":10.76,"h":11.1604,"l":10.6,"n":4487,"o":10.97,"t":"2024-12-27T05:00:00Z","v":447579,"vw":10.763127},{"c":10.52,"h":10.91,"l":10.3801,"n":4393,"o":10.7,"t":"2024-12-30T05:00:00Z","v":426422,"vw":10.508593},{"c":10.65,"h":10.83,"l":10.42,"n":4479,"o":10.69,"t":"2024-12-31T05:00:00Z","v":478340,"vw":10.56992},{"c":10.7,"h":11.21,"l":10.51,"n":6709,"o":10.8,"t":"2025-01-02T05:00:00Z","v":560535,"vw":10.864368},{"c":11.21,"h":11.35,"l":10.775,"n":6936,"o":10.83,"t":"2025-01-03T05:00:00Z","v":525796,"vw":11.196394},{"c":11.01,"h":11.42,"l":10.82,"n":5816,"o":11.15,"t":"2025-01-06T05:00:00Z","v":669041,"vw":11.07114},{"c":11.08,"h":11.76,"l":10.945,"n":4546,"o":11.12,"t":"2025-01-07T05:00:00Z","v":360233,"vw":11.143787},{"c":11.04,"h":11.15,"l":10.87,"n":3964,"o":11.02,"t":"2025-01-08T05:00:00Z","v":340366,"vw":11.012189},{"c":10.24,"h":10.95,"l":10.22,"n":5654,"o":10.95,"t":"2025-01-10T05:00:00Z","v":481485,"vw":10.391257},{"c":10.18,"h":10.2,"l":9.8,"n":6205,"o":10,"t":"2025-01-13T05:00:00Z","v":402577,"vw":9.990971},{"c":9.93,"h":10.4163,"l":9.78,"n":5082,"o":10.24,"t":"2025-01-14T05:00:00Z","v":530778,"vw":9.956402},{"c":10.39,"h":10.96,"l":10.345,"n":7248,"o":10.68,"t":"2025-01-15T05:00:00Z","v":662751,"vw":10.629949},{"c":10.52,"h":10.59,"l":10.12,"n":4524,"o":10.4,"t":"2025-01-16T05:00:00Z","v":314056,"vw":10.447339},{"c":10.27,"h":10.91,"l":10.22,"n":3380,"o":10.59,"t":"2025-01-17T05:00:00Z","v":262707,"vw":10.346922},{"c":10.19,"h":10.46,"l":10,"n":4142,"o":10.42,"t":"2025-01-21T05:00:00Z","v":254868,"vw":10.233806},{"c":10.05,"h":10.47,"l":9.8801,"n":4614,"o":10.13,"t":"2025-01-22T05:00:00Z","v":371876,"vw":10.011635},{"c":10.15,"h":10.19,"l":9.85,"n":2930,"o":10.05,"t":"2025-01-23T05:00:00Z","v":181309,"vw":10.053243},{"c":10.24,"h":10.34,"l":10,"n":2521,"o":10.18,"t":"2025-01-24T05:00:00Z","v":143660,"vw":10.205748},{"c":10.48,"h":10.6,"l":10.21,"n":3593,"o":10.21,"t":"2025-01-27T05:00:00Z","v":222984,"vw":10.439888},{"c":10.74,"h":10.9,"l":10.245,"n":3169,"o":10.34,"t":"2025-01-28T05:00:00Z","v":184152,"vw":10.700014},{"c":11.01,"h":11.07,"l":10.53,"n":4021,"o":10.68,"t":"2025-01-29T05:00:00Z","v":211599,"vw":10.912455},{"c":11.35,"h":11.645,"l":10.975,"n":4425,"o":11.07,"t":"2025-01-30T05:00:00Z","v":312628,"vw":11.317774},{"c":11.01,"h":11.4,"l":10.8372,"n":4575,"o":11.26,"t":"2025-01-31T05:00:00Z","v":317963,"vw":11.089345},{"c":11.21,"h":11.34,"l":10.7714,"n":3894,"o":10.81,"t":"2025-02-03T05:00:00Z","v":263888,"vw":11.158559},{"c":11.3,"h":11.54,"l":11.08,"n":3675,"o":11.13,"t":"2025-02-04T05:00:00Z","v":260035,"vw":11.327746},{"c":11.64,"h":11.87,"l":11.285,"n":4594,"o":11.29,"t":"2025-02-05T05:00:00Z","v":371827,"vw":11.664424},{"c":10.95,"h":11.64,"l":10.91,"n":4156,"o":11.64,"t":"2025-02-06T05:00:00Z","v":433780,"vw":11.148661},{"c":10.72,"h":10.92,"l":10.575,"n":3494,"o":10.91,"t":"2025-02-07T05:00:00Z","v":230998,"vw":10.74879},{"c":10.73,"h":10.8,"l":10.52,"n":2995,"o":10.74,"t":"2025-02-10T05:00:00Z","v":509362,"vw":10.706796},{"c":10.24,"h":10.76,"l":10.16,"n":3420,"o":10.53,"t":"2025-02-11T05:00:00Z","v":462524,"vw":10.379689},{"c":10.37,"h":10.43,"l":9.86,"n":4361,"o":10.06,"t":"2025-02-12T05:00:00Z","v":343012,"vw":10.114801},{"c":10.54,"h":10.65,"l":10.38,"n":3585,"o":10.41,"t":"2025-02-13T05:00:00Z","v":215572,"vw":10.532798},{"c":10.77,"h":10.83,"l":10.485,"n":3853,"o":10.6,"t":"2025-02-14T05:00:00Z","v":236603,"vw":10.673447},{"c":10.56,"h":11.09,"l":10.54,"n":3642,"o":10.82,"t":"2025-02-18T05:00:00Z","v":206592,"vw":10.723878},{"c":10.82,"h":11.09,"l":10.5955,"n":3252,"o":10.76,"t":"2025-02-19T05:00:00Z","v":218665,"vw":10.85243},{"c":10.71,"h":11.0489,"l":10.61,"n":3535,"o":10.91,"t":"2025-02-20T05:00:00Z","v":214807,"vw":10.743343},{"c":10.08,"h":10.8554,"l":10.075,"n":3873,"o":10.83,"t":"2025-02-21T05:00:00Z","v":801781,"vw":10.349562},{"c":9.74,"h":10.28,"l":9.45,"n":7589,"o":10.08,"t":"2025-02-24T05:00:00Z","v":487493,"vw":9.722927},{"c":9.51,"h":9.81,"l":9.29,"n":4733,"o":9.77,"t":"2025-02-25T05:00:00Z","v":413066,"vw":9.509367},{"c":9.36,"h":9.6,"l":9.21,"n":4346,"o":9.51,"t":"2025-02-26T05:00:00Z","v":251735,"vw":9.402211},{"c":9.29,"h":9.52,"l":9.25,"n":4564,"o":9.36,"t":"2025-02-27T05:00:00Z","v":228927,"vw":9.35569},{"c":9.46,"h":9.49,"l":9.03,"n":3931,"o":9.25,"t":"2025-02-28T05:00:00Z","v":754937,"vw":9.415815},{"c":9.27,"h":9.57,"l":9.16,"n":4637,"o":9.5,"t":"2025-03-03T05:00:00Z","v":337166,"vw":9.293455},{"c":9.6,"h":9.66,"l":9.06,"n":6353,"o":9.1,"t":"2025-03-04T05:00:00Z","v":510273,"vw":9.461579},{"c":10.17,"h":10.325,"l":9.65,"n":5471,"o":9.67,"t":"2025-03-05T05:00:00Z","v":579014,"vw":10.118567},{"c":10.19,"h":10.29,"l":9.94,"n":4169,"o":10.05,"t":"2025-03-06T05:00:00Z","v":279363,"vw":10.170808},{"c":9.82,"h":10.4265,"l":9.77,"n":5833,"o":10.18,"t":"2025-03-07T05:00:00Z","v":390798,"vw":9.987047},{"c":9.92,"h":9.995,"l":9.11,"n":5913,"o":9.11,"t":"2025-03-10T04:00:00Z","v":461729,"vw":9.685272},{"c":10.82,"h":10.89,"l":9.33,"n":7999,"o":9.77,"t":"2025-03-11T04:00:00Z","v":713940,"vw":10.308682},{"c":10.82,"h":11.73,"l":10.73,"n":5369,"o":10.93,"t":"2025-03-12T04:00:00Z","v":429450,"vw":11.095429},{"c":10.9,"h":11.14,"l":10.68,"n":4090,"o":10.78,"t":"2025-03-13T04:00:00Z","v":222675,"vw":10.919418},{"c":11.07,"h":11.2295,"l":10.905,"n":4019,"o":10.95,"t":"2025-03-14T04:00:00Z","v":272426,"vw":11.073867},{"c":11.45,"h":11.54,"l":10.935,"n":3854,"o":11.07,"t":"2025-03-17T04:00:00Z","v":283229,"vw":11.294523},{"c":11.53,"h":11.54,"l":11.19,"n":5142,"o":11.36,"t":"2025-03-18T04:00:00Z","v":368021,"vw":11.373534},{"c":11.66,"h":11.93,"l":11.51,"n":4428,"o":11.55,"t":"2025-03-19T04:00:00Z","v":374119,"vw":11.694327},{"c":12.02,"h":12.165,"l":11.34,"n":4314,"o":11.6,"t":"2025-03-20T04:00:00Z","v":431524,"vw":11.850387},{"c":12.13,"h":12.2,"l":11.8,"n":3269,"o":11.89,"t":"2025-03-21T04:00:00Z","v":468344,"vw":12.067446},{"c":11.9,"h":12.37,"l":11.77,"n":5496,"o":12.22,"t":"2025-03-24T04:00:00Z","v":364524,"vw":12.028251},{"c":11.4,"h":11.885,"l":11.25,"n":3936,"o":11.87,"t":"2025-03-25T04:00:00Z","v":479204,"vw":11.566253},{"c":11.52,"h":11.69,"l":11.12,"n":3492,"o":11.35,"t":"2025-03-26T04:00:00Z","v":435749,"vw":11.409999},{"c":11.45,"h":11.913,"l":11.13,"n":5311,"o":11.59,"t":"2025-03-27T04:00:00Z","v":729538,"vw":11.375607},{"c":11.2,"h":11.553,"l":11.05,"n":3478,"o":11.47,"t":"2025-03-28T04:00:00Z","v":177900,"vw":11.221335},{"c":11.06,"h":11.1578,"l":10.59,"n":4890,"o":10.88,"t":"2025-03-31T04:00:00Z","v":602857,"vw":10.985789},{"c":10.63,"h":11.32,"l":10.56,"n":6604,"o":11,"t":"2025-04-01T04:00:00Z","v":578791,"vw":10.824648},{"c":11.2,"h":11.4,"l":10.51,"n":6740,"o":10.57,"t":"2025-04-02T04:00:00Z","v":364021,"vw":11.17846},{"c":10.53,"h":11.19,"l":10.295,"n":7083,"o":10.78,"t":"2025-04-03T04:00:00Z","v":574714,"vw":10.559506},{"c":10.25,"h":10.52,"l":10,"n":6879,"o":10.29,"t":"2025-04-04T04:00:00Z","v":523988,"vw":10.234935},{"c":9.96,"h":10.44,"l":9.565,"n":8535,"o":10.05,"t":"2025-04-07T04:00:00Z","v":571544,"vw":9.924108},{"c":9.66,"h":10.49,"l":9.53,"n":7024,"o":10.15,"t":"2025-04-08T04:00:00Z","v":544423,"vw":9.737899},{"c":10.1,"h":10.2,"l":8.965,"n":9205,"o":9.44,"t":"2025-04-09T04:00:00Z","v":711853,"vw":9.572047},{"c":9.39,"h":9.9483,"l":8.94,"n":11414,"o":9.84,"t":"2025-04-10T04:00:00Z","v":888222,"vw":9.362578},{"c":10.12,"h":10.14,"l":9.21,"n":4474,"o":9.34,"t":"2025-04-11T04:00:00Z","v":251271,"vw":9.838478},{"c":10.6,"h":10.75,"l":10.23,"n":7109,"o":10.38,"t":"2025-04-14T04:00:00Z","v":541214,"vw":10.539622},{"c":10.75,"h":10.83,"l":10.51,"n":4134,"o":10.56,"t":"2025-04-15T04:00:00Z","v":157862,"vw":10.673252},{"c":10.39,"h":10.74,"l":10.13,"n":4498,"o":10.74,"t":"2025-04-16T04:00:00Z","v":274190,"vw":10.341133},{"c":9.67,"h":10.6,"l":9.61,"n":8490,"o":10.32,"t":"2025-04-17T04:00:00Z","v":741549,"vw":9.938313},{"c":9.66,"h":10.055,"l":9.36,"n":5446,"o":9.67,"t":"2025-04-21T04:00:00Z","v":469348,"vw":9.635757},{"c":10.05,"h":10.25,"l":9.79,"n":5505,"o":9.79,"t":"2025-04-22T04:00:00Z","v":378577,"vw":10.044175},{"c":10.2,"h":10.51,"l":10.075,"n":6564,"o":10.39,"t":"2025-04-23T04:00:00Z","v":1180347,"vw":10.22503},{"c":10.11,"h":10.22,"l":9.97,"n":4769,"o":10.2,"t":"2025-04-24T04:00:00Z","v":565680,"vw":10.049537},{"c":9.87,"h":10.05,"l":9.72,"n":4500,"o":10.01,"t":"2025-04-25T04:00:00Z","v":264533,"vw":9.8987},{"c":11.26,"h":11.68,"l":10.0501,"n":20027,"o":10.06,"t":"2025-04-28T04:00:00Z","v":2322961,"vw":11.129349},{"c":10.76,"h":11.43,"l":10.705,"n":11310,"o":11.215,"t":"2025-04-29T04:00:00Z","v":977567,"vw":10.958904},{"c":11.64,"h":11.92,"l":10.35,"n":7617,"o":10.72,"t":"2025-04-30T04:00:00Z","v":773012,"vw":11.526748},{"c":11.41,"h":11.6,"l":11.15,"n":6089,"o":11.53,"t":"2025-05-01T04:00:00Z","v":534643,"vw":11.388188},{"c":11.51,"h":11.75,"l":11.2001,"n":7127,"o":11.49,"t":"2025-05-02T04:00:00Z","v":484891,"vw":11.533762},{"c":10.95,"h":11.64,"l":10.885,"n":5279,"o":11.59,"t":"2025-05-05T04:00:00Z","v":387736,"vw":11.16628},{"c":9.69,"h":11.4,"l":9.625,"n":9073,"o":10.79,"t":"2025-05-06T04:00:00Z","v":805117,"vw":10.007073},{"c":10.12,"h":10.57,"l":9.63,"n":11224,"o":9.95,"t":"2025-05-07T04:00:00Z","v":818171,"vw":10.022191},{"c":10.67,"h":10.86,"l":9.95,"n":8009,"o":10.12,"t":"2025-05-08T04:00:00Z","v":603182,"vw":10.515238},{"c":10.38,"h":10.92,"l":10.15,"n":6434,"o":10.92,"t":"2025-05-09T04:00:00Z","v":502562,"vw":10.382507},{"c":11.14,"h":11.41,"l":9.71,"n":10206,"o":9.9,"t":"2025-05-12T04:00:00Z","v":959173,"vw":10.804003},{"c":10.14,"h":11.73,"l":9.961,"n":10869,"o":11.14,"t":"2025-05-13T04:00:00Z","v":918758,"vw":10.394868},{"c":9.87,"h":10.8,"l":9.81,"n":9340,"o":10.52,"t":"2025-05-14T04:00:00Z","v":778678,"vw":10.063242},{"c":9.85,"h":10.12,"l":9.56,"n":11512,"o":10,"t":"2025-05-15T04:00:00Z","v":845415,"vw":9.700464},{"c":7.31,"h":8.75,"l":6.4601,"n":68896,"o":8.75,"t":"2025-05-16T04:00:00Z","v":9676034,"vw":7.432674},{"c":7.97,"h":8.19,"l":7,"n":28596,"o":7.18,"t":"2025-05-19T04:00:00Z","v":3418437,"vw":7.684454},{"c":7.54,"h":8.51,"l":7.3,"n":25305,"o":8,"t":"2025-05-20T04:00:00Z","v":3157083,"vw":8.031757},{"c":4.17,"h":4.18,"l":3.42,"n":41996,"o":3.69,"t":"2025-05-21T04:00:00Z","v":9681616,"vw":3.892616},{"c":4.08,"h":4.14,"l":3.86,"n":28088,"o":4.13,"t":"2025-05-22T04:00:00Z","v":3962945,"vw":3.99317},{"c":4.19,"h":4.23,"l":3.71,"n":19872,"o":3.92,"t":"2025-05-23T04:00:00Z","v":2339087,"vw":4.01902},{"c":3.93,"h":4.25,"l":3.88,"n":19943,"o":4.19,"t":"2025-05-27T04:00:00Z","v":2683114,"vw":3.975849},{"c":4.05,"h":4.06,"l":3.9,"n":12988,"o":3.93,"t":"2025-05-28T04:00:00Z","v":1612643,"vw":4.008243},{"c":3.97,"h":4.11,"l":3.8512,"n":14952,"o":4.05,"t":"2025-05-29T04:00:00Z","v":2337968,"vw":3.966596},{"c":4.24,"h":4.24,"l":3.605,"n":18317,"o":3.97,"t":"2025-05-30T04:00:00Z","v":2900747,"vw":3.927495},{"c":4.84,"h":4.955,"l":4.36,"n":24334,"o":4.385,"t":"2025-06-02T04:00:00Z","v":3524501,"vw":4.699798},{"c":5,"h":5.23,"l":4.71,"n":29783,"o":4.81,"t":"2025-06-03T04:00:00Z","v":3922912,"vw":4.994364},{"c":4.92,"h":5.37,"l":4.87,"n":15778,"o":5.01,"t":"2025-06-04T04:00:00Z","v":1764919,"vw":5.069121},{"c":5.14,"h":5.15,"l":4.8,"n":13919,"o":4.97,"t":"2025-06-05T04:00:00Z","v":1478951,"vw":5.032488},{"c":7.37,"h":8.25,"l":5.23,"n":157502,"o":5.33,"t":"2025-06-06T04:00:00Z","v":20720772,"vw":7.267495},{"c":7.02,"h":7.72,"l":6.64,"n":46293,"o":7.345,"t":"2025-06-09T04:00:00Z","v":5077383,"vw":7.18611},{"c":7.05,"h":7.46,"l":6.73,"n":18735,"o":7.11,"t":"2025-06-10T04:00:00Z","v":2561345,"vw":7.05032},{"c":7.3,"h":7.57,"l":7.0125,"n":20637,"o":7.12,"t":"2025-06-11T04:00:00Z","v":2686668,"vw":7.347351},{"c":11.08,"h":12.5,"l":6.92,"n":145135,"o":7.33,"t":"2025-06-12T04:00:00Z","v":21079854,"vw":10.325326},{"c":12.03,"h":14.2884,"l":11.51,"n":132996,"o":11.955,"t":"2025-06-13T04:00:00Z","v":19687132,"vw":12.710491},{"c":14.34,"h":14.69,"l":12.61,"n":58640,"o":12.96,"t":"2025-06-16T04:00:00Z","v":8846971,"vw":13.998722},{"c":13.24,"h":14.57,"l":13.11,"n":38791,"o":14.42,"t":"2025-06-17T04:00:00Z","v":4278825,"vw":13.839275},{"c":14.87,"h":15.2161,"l":13.27,"n":31478,"o":13.61,"t":"2025-06-18T04:00:00Z","v":3984567,"vw":14.573091},{"c":14.65,"h":15.61,"l":14.32,"n":28183,"o":15.1,"t":"2025-06-20T04:00:00Z","v":3391712,"vw":14.940524},{"c":14.3,"h":14.78,"l":13.91,"n":17382,"o":14.7,"t":"2025-06-23T04:00:00Z","v":2094370,"vw":14.403442},{"c":13.79,"h":14.5425,"l":13.35,"n":23263,"o":14.36,"t":"2025-06-24T04:00:00Z","v":2488776,"vw":13.689834},{"c":13.72,"h":14,"l":13,"n":19911,"o":13.79,"t":"2025-06-25T04:00:00Z","v":2016758,"vw":13.563311},{"c":13.11,"h":13.75,"l":12.87,"n":18916,"o":13.75,"t":"2025-06-26T04:00:00Z","v":2018634,"vw":13.130551},{"c":13.49,"h":13.85,"l":13,"n":17694,"o":13.23,"t":"2025-06-27T04:00:00Z","v":2270918,"vw":13.396651},{"c":13.7,"h":13.9273,"l":13.465,"n":10975,"o":13.81,"t":"2025-06-30T04:00:00Z","v":2100166,"vw":13.700451},{"c":13.02,"h":13.805,"l":12.95,"n":14496,"o":13.76,"t":"2025-07-01T04:00:00Z","v":1238507,"vw":13.205863},{"c":12.96,"h":13.64,"l":12.73,"n":16180,"o":12.88,"t":"2025-07-02T04:00:00Z","v":1845451,"vw":13.17134},{"c":13.58,"h":13.62,"l":12.89,"n":7048,"o":12.92,"t":"2025-07-03T04:00:00Z","v":737414,"vw":13.268169},{"c":13.49,"h":13.94,"l":13.35,"n":10648,"o":13.48,"t":"2025-07-07T04:00:00Z","v":745961,"vw":13.648382},{"c":13.71,"h":13.89,"l":13.26,"n":8809,"o":13.6,"t":"2025-07-08T04:00:00Z","v":828043,"vw":13.607055},{"c":13.81,"h":14.31,"l":13.5654,"n":13044,"o":13.84,"t":"2025-07-09T04:00:00Z","v":1584050,"vw":13.876385},{"c":14.64,"h":14.655,"l":13.55,"n":14976,"o":13.74,"t":"2025-07-10T04:00:00Z","v":1459206,"vw":14.39697},{"c":14.24,"h":14.64,"l":13.91,"n":7998,"o":14.41,"t":"2025-07-11T04:00:00Z","v":725491,"vw":14.26523},{"c":14.49,"h":15.24,"l":14.09,"n":12525,"o":14.15,"t":"2025-07-14T04:00:00Z","v":1172958,"vw":14.694661},{"c":14.04,"h":14.61,"l":13.79,"n":8231,"o":14.55,"t":"2025-07-15T04:00:00Z","v":584712,"vw":14.095499},{"c":14.34,"h":14.49,"l":14,"n":10447,"o":14.3,"t":"2025-07-16T04:00:00Z","v":775896,"vw":14.275438},{"c":15.41,"h":15.5,"l":14.33,"n":20303,"o":14.33,"t":"2025-07-17T04:00:00Z","v":2030033,"vw":15.115826},{"c":15.27,"h":15.8,"l":14.89,"n":15879,"o":15.55,"t":"2025-07-18T04:00:00Z","v":1201321,"vw":15.255023},{"c":15.46,"h":15.66,"l":15.04,"n":11798,"o":15.4,"t":"2025-07-21T04:00:00Z","v":2315069,"vw":15.398437},{"c":16.96,"h":17.28,"l":15.35,"n":19647,"o":15.48,"t":"2025-07-22T04:00:00Z","v":2119129,"vw":16.505488},{"c":18.66,"h":19.15,"l":16.89,"n":23115,"o":17.26,"t":"2025-07-23T04:00:00Z","v":2565183,"vw":18.380611},{"c":18,"h":18.84,"l":17.97,"n":15302,"o":18.57,"t":"2025-07-24T04:00:00Z","v":1007917,"vw":18.361853},{"c":18.95,"h":19,"l":17.68,"n":15000,"o":17.95,"t":"2025-07-25T04:00:00Z","v":1307823,"vw":18.494803},{"c":18.9,"h":19.355,"l":18.67,"n":15633,"o":18.98,"t":"2025-07-28T04:00:00Z","v":1292812,"vw":18.962799},{"c":18.9,"h":19.0455,"l":18.37,"n":11459,"o":18.9,"t":"2025-07-29T04:00:00Z","v":909521,"vw":18.749486},{"c":19.22,"h":19.74,"l":18.89,"n":15137,"o":19,"t":"2025-07-30T04:00:00Z","v":1159688,"vw":19.258656},{"c":19.06,"h":19.515,"l":18.88,"n":11965,"o":19.17,"t":"2025-07-31T04:00:00Z","v":921338,"vw":19.177115},{"c":19.4,"h":19.58,"l":18.476,"n":14741,"o":18.64,"t":"2025-08-01T04:00:00Z","v":1008073,"vw":19.289407},{"c":19.88,"h":20.1299,"l":19.0989,"n":13961,"o":19.5,"t":"2025-08-04T04:00:00Z","v":1068339,"vw":19.666904},{"c":20.72,"h":21.015,"l":19.555,"n":19018,"o":19.92,"t":"2025-08-05T04:00:00Z","v":1788998,"vw":20.618337},{"c":20.01,"h":20.48,"l":19.16,"n":15483,"o":20.45,"t":"2025-08-06T04:00:00Z","v":1077963,"vw":19.642311},{"c":18.59,"h":19.76,"l":17.07,"n":20038,"o":19.33,"t":"2025-08-07T04:00:00Z","v":1825999,"vw":18.528044},{"c":17.745,"h":18.97,"l":17.45,"n":15448,"o":18.97,"t":"2025-08-08T04:00:00Z","v":1177946,"vw":17.997266},{"c":18.24,"h":18.385,"l":17.21,"n":10628,"o":17.48,"t":"2025-08-11T04:00:00Z","v":889055,"vw":17.84525},{"c":19.2,"h":19.34,"l":17.97,"n":11985,"o":18.27,"t":"2025-08-12T04:00:00Z","v":1200013,"vw":18.845272},{"c":20.11,"h":20.55,"l":19.0544,"n":13291,"o":19.32,"t":"2025-08-13T04:00:00Z","v":1224745,"vw":19.849079},{"c":20.08,"h":20.25,"l":19.5656,"n":11375,"o":19.77,"t":"2025-08-14T04:00:00Z","v":953632,"vw":19.881191},{"c":19.71,"h":20.3985,"l":19.51,"n":8723,"o":20.2,"t":"2025-08-15T04:00:00Z","v":684151,"vw":19.907858},{"c":19.4,"h":20.1,"l":19.345,"n":9168,"o":19.97,"t":"2025-08-18T04:00:00Z","v":581943,"vw":19.728},{"c":18.92,"h":19.99,"l":18.89,"n":9216,"o":19.86,"t":"2025-08-19T04:00:00Z","v":655142,"vw":19.206253},{"c":19.31,"h":19.41,"l":18.65,"n":9362,"o":18.65,"t":"2025-08-20T04:00:00Z","v":817051,"vw":19.116703},{"c":19.78,"h":20.11,"l":19.105,"n":8349,"o":19.31,"t":"2025-08-21T04:00:00Z","v":730370,"vw":19.84388},{"c":19.44,"h":19.99,"l":19.41,"n":11168,"o":19.84,"t":"2025-08-22T04:00:00Z","v":1040331,"vw":19.63717},{"c":18.5,"h":19.57,"l":18.41,"n":16605,"o":19.37,"t":"2025-08-25T04:00:00Z","v":1414546,"vw":18.817257},{"c":19.5,"h":19.5225,"l":18.64,"n":10129,"o":18.72,"t":"2025-08-26T04:00:00Z","v":969688,"vw":19.143647},{"c":19.54,"h":19.8,"l":19.21,"n":9960,"o":19.44,"t":"2025-08-27T04:00:00Z","v":1130047,"vw":19.544168},{"c":19.24,"h":19.63,"l":19.1,"n":9622,"o":19.53,"t":"2025-08-28T04:00:00Z","v":882948,"vw":19.380932},{"c":19.45,"h":19.67,"l":18.75,"n":10906,"o":19.2,"t":"2025-08-29T04:00:00Z","v":1286625,"vw":19.20998},{"c":19.53,"h":20.2,"l":18.82,"n":11773,"o":19.4,"t":"2025-09-02T04:00:00Z","v":1128572,"vw":19.409504},{"c":19.37,"h":19.8199,"l":18.97,"n":9663,"o":19.29,"t":"2025-09-03T04:00:00Z","v":1012300,"vw":19.268181},{"c":18.8,"h":19.48,"l":18.17,"n":18470,"o":19.35,"t":"2025-09-04T04:00:00Z","v":1891572,"vw":18.821037},{"c":18.88,"h":19.32,"l":18.58,"n":13525,"o":19.03,"t":"2025-09-05T04:00:00Z","v":1028238,"vw":18.908966},{"c":21.42,"h":21.71,"l":18.76,"n":21064,"o":19.11,"t":"2025-09-08T04:00:00Z","v":2285257,"vw":20.18184},{"c":20.69,"h":21.69,"l":20.36,"n":14844,"o":21.26,"t":"2025-09-09T04:00:00Z","v":1406953,"vw":20.703707},{"c":19.11,"h":20.938,"l":18.45,"n":18816,"o":20.73,"t":"2025-09-10T04:00:00Z","v":1671872,"vw":19.121299},{"c":19.25,"h":19.98,"l":19.14,"n":10816,"o":19.14,"t":"2025-09-11T04:00:00Z","v":892945,"vw":19.476599},{"c":18.79,"h":19.2,"l":18.67,"n":9270,"o":19.1,"t":"2025-09-12T04:00:00Z","v":886687,"vw":18.876012},{"c":18.06,"h":18.84,"l":17.9428,"n":13036,"o":18.81,"t":"2025-09-15T04:00:00Z","v":1391210,"vw":18.190789},{"c":18.07,"h":18.75,"l":17.89,"n":12021,"o":17.95,"t":"2025-09-16T04:00:00Z","v":1329367,"vw":18.316809},{"c":18.1,"h":18.65,"l":17.9401,"n":11878,"o":18.16,"t":"2025-09-17T04:00:00Z","v":1355493,"vw":18.252633},{"c":18.87,"h":18.93,"l":18.162,"n":9456,"o":18.21,"t":"2025-09-18T04:00:00Z","v":767463,"vw":18.735831},{"c":17.95,"h":18.89,"l":17.89,"n":9181,"o":18.89,"t":"2025-09-19T04:00:00Z","v":1112728,"vw":18.221982},{"c":17.99,"h":18.43,"l":17.65,"n":10729,"o":17.86,"t":"2025-09-22T04:00:00Z","v":1162716,"vw":18.083549},{"c":17.88,"h":18.215,"l":17.73,"n":9558,"o":18.13,"t":"2025-09-23T04:00:00Z","v":643534,"vw":17.894187},{"c":17.99,"h":18.45,"l":17.61,"n":13136,"o":17.86,"t":"2025-09-24T04:00:00Z","v":1668504,"vw":17.95848},{"c":17.26,"h":17.99,"l":17.05,"n":10021,"o":17.99,"t":"2025-09-25T04:00:00Z","v":919440,"vw":17.35948},{"c":18.34,"h":18.39,"l":17.16,"n":12937,"o":17.51,"t":"2025-09-26T04:00:00Z","v":1200069,"vw":17.70184},{"c":19.14,"h":19.55,"l":18.26,"n":13665,"o":18.49,"t":"2025-09-29T04:00:00Z","v":1345978,"vw":19.154041},{"c":19.95,"h":20.03,"l":19.01,"n":14677,"o":19.13,"t":"2025-09-30T04:00:00Z","v":1679633,"vw":19.710745},{"c":17.815,"h":20.17,"l":17.715,"n":16628,"o":19.84,"t":"2025-10-01T04:00:00Z","v":1320566,"vw":18.274808},{"c":17.07,"h":18.0306,"l":16.715,"n":17326,"o":17.96,"t":"2025-10-02T04:00:00Z","v":1374729,"vw":17.043289},{"c":17.4,"h":17.655,"l":17.0148,"n":13268,"o":17.25,"t":"2025-10-03T04:00:00Z","v":1014993,"vw":17.389371},{"c":17.05,"h":17.61,"l":16.6,"n":12713,"o":17.51,"t":"2025-10-06T04:00:00Z","v":1240310,"vw":16.920219},{"c":16.84,"h":17.4,"l":16.71,"n":10847,"o":17.05,"t":"2025-10-07T04:00:00Z","v":841725,"vw":16.881424},{"c":17.33,"h":17.4,"l":16.57,"n":10568,"o":16.85,"t":"2025-10-08T04:00:00Z","v":939450,"vw":17.130756},{"c":16.42,"h":17.43,"l":16.4,"n":12706,"o":17.18,"t":"2025-10-09T04:00:00Z","v":1030748,"vw":16.852202},{"c":16.68,"h":16.895,"l":15.86,"n":15091,"o":16.5,"t":"2025-10-10T04:00:00Z","v":1407629,"vw":16.314626},{"c":16.76,"h":17.09,"l":16.18,"n":17133,"o":16.6,"t":"2025-10-13T04:00:00Z","v":1360884,"vw":16.613161},{"c":16.65,"h":16.98,"l":16.27,"n":12314,"o":16.6,"t":"2025-10-14T04:00:00Z","v":1104909,"vw":16.624351},{"c":17.29,"h":17.6398,"l":16.43,"n":8863,"o":16.43,"t":"2025-10-15T04:00:00Z","v":787793,"vw":17.114165},{"c":16.93,"h":17.64,"l":16.91,"n":11244,"o":17.5,"t":"2025-10-16T04:00:00Z","v":821637,"vw":17.288974},{"c":16.95,"h":17.18,"l":16.68,"n":8558,"o":16.93,"t":"2025-10-17T04:00:00Z","v":682089,"vw":16.958594},{"c":17.995,"h":18.005,"l":16.365,"n":10078,"o":16.98,"t":"2025-10-20T04:00:00Z","v":917182,"vw":17.407234},{"c":18.14,"h":18.25,"l":17.57,"n":7199,"o":18,"t":"2025-10-21T04:00:00Z","v":695150,"vw":18.016527},{"c":17.66,"h":18.565,"l":17.6,"n":12020,"o":18.2,"t":"2025-10-22T04:00:00Z","v":844835,"vw":18.002527},{"c":17.33,"h":17.855,"l":16.95,"n":8324,"o":17.7,"t":"2025-10-23T04:00:00Z","v":572295,"vw":17.240044},{"c":18.97,"h":19.09,"l":17.3737,"n":12508,"o":17.66,"t":"2025-10-24T04:00:00Z","v":989044,"vw":18.593567},{"c":20.85,"h":20.9999,"l":19,"n":20290,"o":19,"t":"2025-10-27T04:00:00Z","v":1705625,"vw":20.399079},{"c":20.18,"h":20.98,"l":20,"n":9607,"o":20.65,"t":"2025-10-28T04:00:00Z","v":752241,"vw":20.446769},{"c":19.78,"h":20.18,"l":19.57,"n":10238,"o":20.05,"t":"2025-10-29T04:00:00Z","v":581561,"vw":19.926063},{"c":19.85,"h":20.1984,"l":19.17,"n":10904,"o":19.73,"t":"2025-10-30T04:00:00Z","v":688059,"vw":19.833232},{"c":20.47,"h":20.72,"l":19.735,"n":10862,"o":19.99,"t":"2025-10-31T04:00:00Z","v":813547,"vw":20.304418},{"c":20.62,"h":21.48,"l":19.72,"n":14461,"o":20.47,"t":"2025-11-03T05:00:00Z","v":1508879,"vw":20.38931},{"c":19.81,"h":20.58,"l":19.5,"n":11073,"o":20.27,"t":"2025-11-04T05:00:00Z","v":881283,"vw":20.078848},{"c":19.31,"h":19.9,"l":18.3,"n":16425,"o":19.9,"t":"2025-11-05T05:00:00Z","v":1286819,"vw":19.249922},{"c":23.54,"h":23.64,"l":18.15,"n":37777,"o":18.28,"t":"2025-11-06T05:00:00Z","v":4249939,"vw":21.922064},{"c":23.24,"h":23.895,"l":21.75,"n":21541,"o":22.62,"t":"2025-11-07T05:00:00Z","v":2073036,"vw":22.844876},{"c":23.13,"h":24.89,"l":22.62,"n":16096,"o":23.24,"t":"2025-11-10T05:00:00Z","v":2591539,"vw":23.696899},{"c":23.63,"h":24.215,"l":22.86,"n":13204,"o":23.1,"t":"2025-11-11T05:00:00Z","v":893260,"vw":23.589692},{"c":25.14,"h":25.19,"l":23.52,"n":16851,"o":23.58,"t":"2025-11-12T05:00:00Z","v":1201783,"vw":24.741223},{"c":23.92,"h":25.19,"l":23.64,"n":17198,"o":25.05,"t":"2025-11-13T05:00:00Z","v":1003453,"vw":24.107876},{"c":23.76,"h":25,"l":23,"n":11885,"o":23,"t":"2025-11-14T05:00:00Z","v":1030308,"vw":23.890053},{"c":23.7,"h":24.12,"l":23.36,"n":16096,"o":23.83,"t":"2025-11-17T05:00:00Z","v":1190409,"vw":23.781131},{"c":23.55,"h":24.08,"l":22.7,"n":15517,"o":23.66,"t":"2025-11-18T05:00:00Z","v":1285300,"vw":23.628483},{"c":25.27,"h":25.6,"l":23.25,"n":15378,"o":23.55,"t":"2025-11-19T05:00:00Z","v":2384377,"vw":24.810789},{"c":24.84,"h":26.28,"l":24.701,"n":13938,"o":25.78,"t":"2025-11-20T05:00:00Z","v":723234,"vw":25.434906},{"c":25.87,"h":26.09,"l":24.6859,"n":13484,"o":24.72,"t":"2025-11-21T05:00:00Z","v":773738,"vw":25.590834},{"c":26.93,"h":27.07,"l":25.89,"n":13802,"o":25.89,"t":"2025-11-24T05:00:00Z","v":1480996,"vw":26.739827},{"c":27.69,"h":27.98,"l":26.7,"n":10876,"o":26.94,"t":"2025-11-25T05:00:00Z","v":652962,"vw":27.377074},{"c":29.42,"h":30,"l":27.17,"n":18063,"o":27.7,"t":"2025-11-26T05:00:00Z","v":1121437,"vw":28.918232},{"c":28.81,"h":29.46,"l":28.415,"n":7209,"o":29.27,"t":"2025-11-28T05:00:00Z","v":379784,"vw":28.848083},{"c":28.46,"h":28.87,"l":27.39,"n":11056,"o":28.13,"t":"2025-12-01T05:00:00Z","v":806951,"vw":28.203661},{"c":24.38,"h":28.685,"l":24,"n":20172,"o":28.45,"t":"2025-12-02T05:00:00Z","v":1396467,"vw":25.797613},{"c":24.35,"h":25.83,"l":24.27,"n":12361,"o":24.5,"t":"2025-12-03T05:00:00Z","v":730051,"vw":24.870064},{"c":24.28,"h":24.915,"l":23.915,"n":10320,"o":24.42,"t":"2025-12-04T05:00:00Z","v":715567,"vw":24.314649},{"c":22.98,"h":24.65,"l":22.51,"n":11111,"o":23.77,"t":"2025-12-05T05:00:00Z","v":847655,"vw":23.034254},{"c":23.08,"h":23.74,"l":22.815,"n":9070,"o":23.37,"t":"2025-12-08T05:00:00Z","v":971777,"vw":23.172816},{"c":22.7,"h":23.56,"l":22.67,"n":10133,"o":23.15,"t":"2025-12-09T05:00:00Z","v":534820,"vw":22.935043},{"c":22.19,"h":23.24,"l":22.11,"n":9776,"o":22.74,"t":"2025-12-10T05:00:00Z","v":904112,"vw":22.389748},{"c":22.36,"h":22.62,"l":21.74,"n":8317,"o":22.35,"t":"2025-12-11T05:00:00Z","v":982427,"vw":22.341458},{"c":21.8,"h":22.66,"l":21.78,"n":6414,"o":22.38,"t":"2025-12-12T05:00:00Z","v":1055309,"vw":21.999421},{"c":22.85,"h":22.92,"l":21.4,"n":15276,"o":21.9,"t":"2025-12-15T05:00:00Z","v":1486329,"vw":22.377429},{"c":23.47,"h":24.71,"l":22.88,"n":13532,"o":22.88,"t":"2025-12-16T05:00:00Z","v":2188982,"vw":23.727249},{"c":22.62,"h":23.8,"l":22.42,"n":9580,"o":23.44,"t":"2025-12-17T05:00:00Z","v":711291,"vw":23.091166},{"c":21.72,"h":22.925,"l":21.62,"n":10558,"o":22.72,"t":"2025-12-18T05:00:00Z","v":726565,"vw":22.105188},{"c":22.8,"h":23.2,"l":21.72,"n":6926,"o":21.9,"t":"2025-12-19T05:00:00Z","v":540817,"vw":22.756737},{"c":23.58,"h":24.04,"l":22.785,"n":11446,"o":23,"t":"2025-12-22T05:00:00Z","v":817852,"vw":23.654233},{"c":23.4,"h":23.7,"l":22.6,"n":9298,"o":23.24,"t":"2025-12-23T05:00:00Z","v":472841,"vw":23.2062},{"c":23.76,"h":24.14,"l":23.1,"n":4068,"o":23.47,"t":"2025-12-24T05:00:00Z","v":217663,"vw":23.707698},{"c":23.03,"h":23.71,"l":22.89,"n":6051,"o":23.5,"t":"2025-12-26T05:00:00Z","v":250891,"vw":23.291298},{"c":23.33,"h":23.34,"l":22.5,"n":8262,"o":23,"t":"2025-12-29T05:00:00Z","v":460621,"vw":23.141543},{"c":23.17,"h":23.54,"l":22.62,"n":13275,"o":23.54,"t":"2025-12-30T05:00:00Z","v":783588,"vw":23.097694},{"c":23.42,"h":23.63,"l":22.81,"n":13365,"o":23.08,"t":"2025-12-31T05:00:00Z","v":654517,"vw":23.290377},{"c":22.71,"h":23.81,"l":22.44,"n":7780,"o":23.7,"t":"2026-01-02T05:00:00Z","v":437136,"vw":23.025889},{"c":22.13,"h":22.59,"l":20.99,"n":13519,"o":22.59,"t":"2026-01-05T05:00:00Z","v":714603,"vw":21.818481},{"c":21.89,"h":22.43,"l":21.66,"n":9589,"o":22,"t":"2026-01-06T05:00:00Z","v":488203,"vw":21.980679},{"c":23.14,"h":23.71,"l":21.88,"n":7262,"o":21.89,"t":"2026-01-07T05:00:00Z","v":423715,"vw":22.764525},{"c":23.47,"h":23.5,"l":22.7238,"n":5706,"o":22.94,"t":"2026-01-08T05:00:00Z","v":439357,"vw":23.34168},{"c":21.25,"h":24.1,"l":21.18,"n":11576,"o":23.59,"t":"2026-01-09T05:00:00Z","v":852063,"vw":21.869814},{"c":21.45,"h":21.59,"l":20.4884,"n":8385,"o":21,"t":"2026-01-12T05:00:00Z","v":512248,"vw":21.203511},{"c":19.83,"h":21.65,"l":19.76,"n":14328,"o":21.53,"t":"2026-01-13T05:00:00Z","v":987645,"vw":20.288384},{"c":18.74,"h":19.965,"l":18.12,"n":19180,"o":19.4,"t":"2026-01-14T05:00:00Z","v":1491449,"vw":18.802712},{"c":19.54,"h":19.6425,"l":18.35,"n":10789,"o":18.73,"t":"2026-01-15T05:00:00Z","v":1036948,"vw":19.104927},{"c":18.8,"h":20.15,"l":18.655,"n":11219,"o":19.33,"t":"2026-01-16T05:00:00Z","v":1012855,"vw":18.968693},{"c":19.33,"h":19.38,"l":18.2,"n":9630,"o":18.202,"t":"2026-01-20T05:00:00Z","v":569159,"vw":18.991621},{"c":19.23,"h":19.61,"l":18.13,"n":11630,"o":19.395,"t":"2026-01-21T05:00:00Z","v":813948,"vw":18.881462},{"c":20,"h":20.12,"l":19.09,"n":10843,"o":19.14,"t":"2026-01-22T05:00:00Z","v":781296,"vw":19.74193},{"c":20,"h":20.01,"l":18.97,"n":10373,"o":19.76,"t":"2026-01-23T05:00:00Z","v":1109522,"vw":19.515743},{"c":21.08,"h":21.29,"l":19.12,"n":11212,"o":19.46,"t":"2026-01-26T05:00:00Z","v":646193,"vw":20.785657},{"c":21.85,"h":21.89,"l":20.75,"n":7937,"o":20.91,"t":"2026-01-27T05:00:00Z","v":537058,"vw":21.349869},{"c":21.32,"h":22.07,"l":20.97,"n":10950,"o":21.83,"t":"2026-01-28T05:00:00Z","v":651393,"vw":21.498788},{"c":20.69,"h":21.6361,"l":20.2254,"n":7492,"o":21.13,"t":"2026-01-29T05:00:00Z","v":410911,"vw":20.738093},{"c":19.61,"h":20.85,"l":19.375,"n":10352,"o":20.58,"t":"2026-01-30T05:00:00Z","v":649007,"vw":19.714531},{"c":19.7,"h":19.96,"l":19.21,"n":8130,"o":19.49,"t":"2026-02-02T05:00:00Z","v":455908,"vw":19.695295},{"c":20,"h":20.16,"l":19.13,"n":9676,"o":19.51,"t":"2026-02-03T05:00:00Z","v":706721,"vw":19.736072},{"c":20.71,"h":21.38,"l":19.905,"n":11746,"o":20.25,"t":"2026-02-04T05:00:00Z","v":1010894,"vw":20.582527},{"c":20.52,"h":22.21,"l":20.38,"n":14898,"o":20.57,"t":"2026-02-05T05:00:00Z","v":1029136,"vw":21.133298},{"c":21.35,"h":21.77,"l":20.68,"n":10105,"o":20.68,"t":"2026-02-06T05:00:00Z","v":751170,"vw":21.397888},{"c":21.9,"h":22.04,"l":20.94,"n":7058,"o":21.24,"t":"2026-02-09T05:00:00Z","v":323239,"vw":21.604019},{"c":21.67,"h":22.245,"l":21.445,"n":7104,"o":21.9,"t":"2026-02-10T05:00:00Z","v":305371,"vw":21.741921},{"c":21.14,"h":22.115,"l":20.2,"n":9346,"o":21.68,"t":"2026-02-11T05:00:00Z","v":594281,"vw":21.203582},{"c":20.21,"h":21.2,"l":19.65,"n":7170,"o":21.19,"t":"2026-02-12T05:00:00Z","v":359298,"vw":20.254358},{"c":20.1,"h":21.62,"l":19.95,"n":12626,"o":20.26,"t":"2026-02-13T05:00:00Z","v":792479,"vw":20.717939},{"c":20.6,"h":20.82,"l":19.45,"n":7441,"o":19.72,"t":"2026-02-17T05:00:00Z","v":807565,"vw":20.4518},{"c":22.27,"h":22.34,"l":20.46,"n":9280,"o":20.67,"t":"2026-02-18T05:00:00Z","v":892954,"vw":21.824901},{"c":21.8,"h":22.5,"l":21.28,"n":9610,"o":22.19,"t":"2026-02-19T05:00:00Z","v":1402174,"vw":21.96253},{"c":21.07,"h":22.02,"l":20.76,"n":9393,"o":21.5,"t":"2026-02-20T05:00:00Z","v":579127,"vw":21.270731},{"c":20.92,"h":21.56,"l":20.32,"n":6686,"o":20.79,"t":"2026-02-23T05:00:00Z","v":336443,"vw":20.789742},{"c":20.75,"h":21.3899,"l":20.61,"n":7834,"o":20.885,"t":"2026-02-24T05:00:00Z","v":390229,"vw":20.853614},{"c":20.67,"h":21.9,"l":20.4,"n":10191,"o":21.04,"t":"2026-02-25T05:00:00Z","v":627286,"vw":20.967263},{"c":21.18,"h":21.355,"l":19.91,"n":9791,"o":20.67,"t":"2026-02-26T05:00:00Z","v":520278,"vw":20.948728},{"c":21.7,"h":21.75,"l":20.545,"n":13114,"o":21.15,"t":"2026-02-27T05:00:00Z","v":1531391,"vw":21.56509},{"c":19.02,"h":21.69,"l":18.043,"n":31479,"o":21.66,"t":"2026-03-02T05:00:00Z","v":2697210,"vw":19.535853},{"c":18.82,"h":19.83,"l":18.24,"n":20360,"o":19.54,"t":"2026-03-03T05:00:00Z","v":1734996,"vw":18.81421},{"c":20.16,"h":20.71,"l":18.11,"n":17450,"o":18.91,"t":"2026-03-04T05:00:00Z","v":1506288,"vw":20.03117},{"c":19.61,"h":20.355,"l":18.96,"n":13384,"o":20.14,"t":"2026-03-05T05:00:00Z","v":828725,"vw":19.469696},{"c":20.46,"h":20.82,"l":18.68,"n":12940,"o":19.1,"t":"2026-03-06T05:00:00Z","v":1226392,"vw":20.226717},{"c":19.91,"h":21.055,"l":19.16,"n":12709,"o":20.11,"t":"2026-03-09T04:00:00Z","v":878849,"vw":19.798448},{"c":19.45,"h":20.83,"l":19.37,"n":8194,"o":20.18,"t":"2026-03-10T04:00:00Z","v":474211,"vw":19.669156},{"c":18.84,"h":19.24,"l":18.54,"n":10228,"o":19.01,"t":"2026-03-11T04:00:00Z","v":453069,"vw":18.820698},{"c":18.79,"h":18.86,"l":18.02,"n":10892,"o":18.69,"t":"2026-03-12T04:00:00Z","v":636489,"vw":18.596656},{"c":18.44,"h":19.09,"l":17.94,"n":8537,"o":18.94,"t":"2026-03-13T04:00:00Z","v":786253,"vw":18.316935},{"c":18.73,"h":19.08,"l":18.51,"n":7356,"o":18.83,"t":"2026-03-16T04:00:00Z","v":767347,"vw":18.744368},{"c":18.59,"h":19.245,"l":18.18,"n":9710,"o":19.245,"t":"2026-03-17T04:00:00Z","v":1166675,"vw":18.529226},{"c":18.48,"h":19.04,"l":17.955,"n":6973,"o":18.37,"t":"2026-03-18T04:00:00Z","v":920015,"vw":18.331095},{"c":18.59,"h":18.89,"l":18.21,"n":7275,"o":18.4,"t":"2026-03-19T04:00:00Z","v":350852,"vw":18.582937},{"c":17.62,"h":19.03,"l":17.5,"n":7992,"o":18.63,"t":"2026-03-20T04:00:00Z","v":975345,"vw":17.749878},{"c":17.3,"h":18.185,"l":17.255,"n":8644,"o":17.99,"t":"2026-03-23T04:00:00Z","v":414880,"vw":17.428816},{"c":17.66,"h":17.77,"l":16.7,"n":11196,"o":17.2,"t":"2026-03-24T04:00:00Z","v":750132,"vw":17.395465},{"c":18.12,"h":18.37,"l":17.69,"n":7402,"o":17.69,"t":"2026-03-25T04:00:00Z","v":346959,"vw":18.10356},{"c":17.9,"h":18.16,"l":17.66,"n":6834,"o":17.88,"t":"2026-03-26T04:00:00Z","v":326922,"vw":17.928898},{"c":17.17,"h":18.13,"l":17.05,"n":11247,"o":17.9,"t":"2026-03-27T04:00:00Z","v":827401,"vw":17.364106},{"c":17,"h":17.21,"l":16.5,"n":13231,"o":17,"t":"2026-03-30T04:00:00Z","v":1059358,"vw":16.989856},{"c":17.98,"h":18.525,"l":17.34,"n":10417,"o":17.36,"t":"2026-03-31T04:00:00Z","v":691652,"vw":18.01904},{"c":18.94,"h":18.98,"l":18.08,"n":8741,"o":18.18,"t":"2026-04-01T04:00:00Z","v":599947,"vw":18.699938},{"c":18.82,"h":19.22,"l":18.44,"n":8120,"o":18.49,"t":"2026-04-02T04:00:00Z","v":382359,"vw":18.910518},{"c":18.61,"h":19.4,"l":18.605,"n":8089,"o":19.06,"t":"2026-04-06T04:00:00Z","v":442782,"vw":18.995125},{"c":18.03,"h":18.58,"l":17.75,"n":8372,"o":18.45,"t":"2026-04-07T04:00:00Z","v":507030,"vw":18.04888},{"c":19.1,"h":19.55,"l":18.25,"n":10325,"o":19.55,"t":"2026-04-08T04:00:00Z","v":817199,"vw":18.83254},{"c":20.53,"h":20.61,"l":18.7,"n":14271,"o":18.96,"t":"2026-04-09T04:00:00Z","v":1151089,"vw":20.002018},{"c":21.57,"h":22.02,"l":20.54,"n":13463,"o":21.4,"t":"2026-04-10T04:00:00Z","v":1067992,"vw":21.273053},{"c":20.28,"h":21.89,"l":20.01,"n":12139,"o":21.41,"t":"2026-04-13T04:00:00Z","v":689519,"vw":20.559891},{"c":21.22,"h":21.65,"l":20.42,"n":10027,"o":20.42,"t":"2026-04-14T04:00:00Z","v":617496,"vw":21.162162},{"c":21.51,"h":21.53,"l":20.65,"n":8362,"o":21.39,"t":"2026-04-15T04:00:00Z","v":816567,"vw":21.130353},{"c":21.39,"h":22.52,"l":21.25,"n":12688,"o":21.51,"t":"2026-04-16T04:00:00Z","v":996827,"vw":21.840254},{"c":22.54,"h":22.695,"l":22,"n":10640,"o":22.02,"t":"2026-04-17T04:00:00Z","v":602798,"vw":22.402196},{"c":24.92,"h":24.94,"l":22.07,"n":17675,"o":22.69,"t":"2026-04-20T04:00:00Z","v":1276104,"vw":23.849721},{"c":25.03,"h":25.86,"l":24.33,"n":16689,"o":25,"t":"2026-04-21T04:00:00Z","v":1115572,"vw":25.036061},{"c":26.06,"h":27.76,"l":25.36,"n":20140,"o":25.48,"t":"2026-04-22T04:00:00Z","v":1779102,"vw":26.31396},{"c":24.31,"h":26.73,"l":23.78,"n":15070,"o":26.525,"t":"2026-04-23T04:00:00Z","v":927165,"vw":24.626734},{"c":24.11,"h":24.6,"l":23.79,"n":10013,"o":24.56,"t":"2026-04-24T04:00:00Z","v":585371,"vw":24.120793},{"c":23.77,"h":24.9999,"l":23.63,"n":9802,"o":24.28,"t":"2026-04-27T04:00:00Z","v":442422,"vw":23.965484},{"c":24.12,"h":24.58,"l":22.61,"n":8838,"o":23.85,"t":"2026-04-28T04:00:00Z","v":498109,"vw":24.057065},{"c":23.34,"h":24.28,"l":23.17,"n":10016,"o":24.01,"t":"2026-04-29T04:00:00Z","v":492287,"vw":23.441473},{"c":23.83,"h":23.98,"l":23.11,"n":7650,"o":23.57,"t":"2026-04-30T04:00:00Z","v":409963,"vw":23.659346},{"c":23,"h":24.42,"l":22.91,"n":10602,"o":23.65,"t":"2026-05-01T04:00:00Z","v":836131,"vw":23.400727},{"c":23.29,"h":23.67,"l":22.675,"n":10796,"o":23.2,"t":"2026-05-04T04:00:00Z","v":625696,"vw":23.293189},{"c":23.83,"h":23.89,"l":22.99,"n":10250,"o":23.33,"t":"2026-05-05T04:00:00Z","v":759385,"vw":23.492718},{"c":26.25,"h":27.43,"l":23.63,"n":29031,"o":25.22,"t":"2026-05-06T04:00:00Z","v":2835025,"vw":25.597482},{"c":26.59,"h":26.65,"l":24.57,"n":17782,"o":26.41,"t":"2026-05-07T04:00:00Z","v":1346764,"vw":25.759602},{"c":29.4,"h":30.45,"l":26.95,"n":21596,"o":26.95,"t":"2026-05-08T04:00:00Z","v":1696713,"vw":29.468818},{"c":31.33,"h":32.37,"l":29.94,"n":19220,"o":30.46,"t":"2026-05-11T04:00:00Z","v":1288722,"vw":31.487731},{"c":29.8,"h":31.31,"l":29.3,"n":13283,"o":31.31,"t":"2026-05-12T04:00:00Z","v":927582,"vw":29.935688},{"c":30.94,"h":31.32,"l":28.71,"n":13835,"o":29.8,"t":"2026-05-13T04:00:00Z","v":936656,"vw":30.309085},{"c":29.68,"h":31.21,"l":28.78,"n":11193,"o":30.72,"t":"2026-05-14T04:00:00Z","v":825754,"vw":29.552094},{"c":28.78,"h":29.59,"l":28.26,"n":11877,"o":29.26,"t":"2026-05-15T04:00:00Z","v":944088,"vw":28.625852},{"c":28.58,"h":29.25,"l":28.18,"n":12893,"o":29,"t":"2026-05-18T04:00:00Z","v":830796,"vw":28.693},{"c":28.26,"h":28.83,"l":27.34,"n":11569,"o":28.05,"t":"2026-05-19T04:00:00Z","v":555497,"vw":28.144567},{"c":30.22,"h":30.32,"l":28.425,"n":10582,"o":28.78,"t":"2026-05-20T04:00:00Z","v":789452,"vw":29.889259},{"c":29.88,"h":30.51,"l":28.89,"n":8399,"o":29.81,"t":"2026-05-21T04:00:00Z","v":789765,"vw":29.758332},{"c":28.89,"h":30.195,"l":28.8,"n":7496,"o":29.84,"t":"2026-05-22T04:00:00Z","v":364395,"vw":29.080204},{"c":29.46,"h":30.2,"l":29.28,"n":7983,"o":29.47,"t":"2026-05-26T04:00:00Z","v":611199,"vw":29.558285},{"c":29.33,"h":30.6858,"l":29.21,"n":8159,"o":29.36,"t":"2026-05-27T04:00:00Z","v":496957,"vw":29.59412},{"c":28.69,"h":29.65,"l":28.61,"n":6851,"o":29.26,"t":"2026-05-28T04:00:00Z","v":374280,"vw":28.931564},{"c":28.13,"h":28.82,"l":27.54,"n":10068,"o":28.47,"t":"2026-05-29T04:00:00Z","v":878202,"vw":28.170092},{"c":27.03,"h":27.9343,"l":26,"n":14486,"o":27.88,"t":"2026-06-01T04:00:00Z","v":1068010,"vw":26.93123},{"c":26.54,"h":29,"l":26.435,"n":11166,"o":26.91,"t":"2026-06-02T04:00:00Z","v":758530,"vw":27.091057},{"c":26.6,"h":27.24,"l":26.2301,"n":8645,"o":26.77,"t":"2026-06-03T04:00:00Z","v":489164,"vw":26.586179},{"c":27.6,"h":28.1,"l":26.665,"n":6837,"o":26.73,"t":"2026-06-04T04:00:00Z","v":329772,"vw":27.690265},{"c":26.85,"h":27.64,"l":26.39,"n":10630,"o":27.39,"t":"2026-06-05T04:00:00Z","v":704115,"vw":26.805428},{"c":27.25,"h":27.94,"l":26.66,"n":8807,"o":27.3,"t":"2026-06-08T04:00:00Z","v":671611,"vw":27.250604},{"c":28.18,"h":28.46,"l":26.6,"n":12160,"o":27.98,"t":"2026-06-09T04:00:00Z","v":830910,"vw":27.71358},{"c":28,"h":29.12,"l":27.81,"n":8690,"o":28.01,"t":"2026-06-10T04:00:00Z","v":618871,"vw":28.086684},{"c":29.5,"h":30.085,"l":27.82,"n":9461,"o":27.95,"t":"2026-06-11T04:00:00Z","v":528687,"vw":29.178768},{"c":29.72,"h":31.285,"l":29.32,"n":11136,"o":29.48,"t":"2026-06-12T04:00:00Z","v":585073,"vw":30.195041},{"c":30.865,"h":31.15,"l":29.46,"n":9676,"o":29.55,"t":"2026-06-15T04:00:00Z","v":804939,"vw":30.546268},{"c":31.95,"h":32.04,"l":30.1401,"n":8823,"o":30.65,"t":"2026-06-16T04:00:00Z","v":571977,"vw":31.288715},{"c":32.81,"h":33.4,"l":32.17,"n":10089,"o":32.5,"t":"2026-06-17T04:00:00Z","v":547736,"vw":32.794275},{"c":33.57,"h":33.79,"l":32.21,"n":10339,"o":33.45,"t":"2026-06-18T04:00:00Z","v":847140,"vw":33.265479},{"c":34.99,"h":35.35,"l":33.695,"n":7644,"o":33.96,"t":"2026-06-22T04:00:00Z","v":643496,"vw":34.826552},{"c":35.15,"h":35.58,"l":34.19,"n":9595,"o":34.23,"t":"2026-06-23T04:00:00Z","v":465359,"vw":35.014984},{"c":35.42,"h":36.08,"l":34.61,"n":10454,"o":35.11,"t":"2026-06-24T04:00:00Z","v":581818,"vw":35.207208},{"c":34.38,"h":36,"l":34.22,"n":8598,"o":35.42,"t":"2026-06-25T04:00:00Z","v":414687,"vw":34.887995},{"c":34.54,"h":35.1,"l":33.73,"n":9747,"o":34.29,"t":"2026-06-26T04:00:00Z","v":1348436,"vw":34.511742},{"c":36.07,"h":36.67,"l":34.1,"n":10953,"o":34.54,"t":"2026-06-29T04:00:00Z","v":600282,"vw":35.554999},{"c":36.8,"h":37.88,"l":35.82,"n":10549,"o":36.18,"t":"2026-06-30T04:00:00Z","v":670681,"vw":37.091011},{"c":37.94,"h":39.585,"l":37.11,"n":14678,"o":37.11,"t":"2026-07-01T04:00:00Z","v":1133498,"vw":38.497723},{"c":38.02,"h":38.58,"l":36.88,"n":12263,"o":37.54,"t":"2026-07-02T04:00:00Z","v":821828,"vw":37.749988},{"c":37.41,"h":38.585,"l":37.23,"n":12072,"o":38.02,"t":"2026-07-06T04:00:00Z","v":845663,"vw":37.956684},{"c":37.75,"h":39.115,"l":36.675,"n":15839,"o":37.5,"t":"2026-07-07T04:00:00Z","v":914074,"vw":37.900397},{"c":38.03,"h":38.56,"l":36.55,"n":10556,"o":37.37,"t":"2026-07-08T04:00:00Z","v":715929,"vw":37.648789},{"c":40.23,"h":40.335,"l":38.11,"n":10317,"o":38.18,"t":"2026-07-09T04:00:00Z","v":617978,"vw":39.559882},{"c":38.56,"h":40.35,"l":38.275,"n":12500,"o":40.04,"t":"2026-07-10T04:00:00Z","v":1281224,"vw":39.06126},{"c":39.51,"h":40,"l":36.81,"n":9348,"o":37.87,"t":"2026-07-13T04:00:00Z","v":577309,"vw":38.589821},{"c":39.19,"h":40.4,"l":38.8784,"n":9302,"o":39.53,"t":"2026-07-14T04:00:00Z","v":556097,"vw":39.48511},{"c":39.8,"h":40.87,"l":38.3,"n":12226,"o":39.08,"t":"2026-07-15T04:00:00Z","v":907866,"vw":39.925627},{"c":40,"h":41.36,"l":39.54,"n":14308,"o":40.29,"t":"2026-07-16T04:00:00Z","v":1241317,"vw":40.193954},{"c":40.23,"h":41.88,"l":39.5,"n":15300,"o":39.815,"t":"2026-07-17T04:00:00Z","v":1265358,"vw":40.739708},{"c":41.12,"h":41.915,"l":40.23,"n":12075,"o":40.67,"t":"2026-07-20T04:00:00Z","v":550373,"vw":41.171179},{"c":43.78,"h":43.93,"l":41.2,"n":15529,"o":41.2,"t":"2026-07-21T04:00:00Z","v":1151048,"vw":43.033982},{"c":42.06,"h":43.76,"l":42.04,"n":10410,"o":43.46,"t":"2026-07-22T04:00:00Z","v":487001,"vw":42.697436},{"c":42.5,"h":42.69,"l":41.25,"n":9781,"o":41.42,"t":"2026-07-23T04:00:00Z","v":494703,"vw":42.216628},{"c":40.97,"h":42.89,"l":40.78,"n":7879,"o":42.52,"t":"2026-07-24T04:00:00Z","v":421361,"vw":41.33458},{"c":41.46,"h":41.9594,"l":40.1,"n":10681,"o":41.05,"t":"2026-07-27T04:00:00Z","v":517168,"vw":41.093516},{"c":40.88,"h":42.15,"l":40.21,"n":8218,"o":41.45,"t":"2026-07-28T04:00:00Z","v":390990,"vw":40.932589},{"c":40.45,"h":41.5,"l":40.04,"n":5849,"o":41.1,"t":"2026-07-29T04:00:00Z","v":317840,"vw":40.557415},{"c":41.09,"h":41.605,"l":40.32,"n":7923,"o":40.32,"t":"2026-07-30T04:00:00Z","v":778628,"vw":41.160552},{"c":38.24,"h":41.105,"l":38.01,"n":14172,"o":41.1,"t":"2026-07-31T04:00:00Z","v":814759,"vw":38.7273},{"c":38.59,"h":39.41,"l":36.68,"n":13369,"o":37.71,"t":"2026-08-03T04:00:00Z","v":964841,"vw":38.468957},{"c":39.92,"h":40.46,"l":38.805,"n":12712,"o":39.29,"t":"2026-08-04T04:00:00Z","v":734571,"vw":39.657892},{"c":46.43,"h":47.84,"l":40.4101,"n":32422,"o":42.17,"t":"2026-08-05T04:00:00Z","v":2480642,"vw":45.048283},{"c":45.6,"h":48.03,"l":45.51,"n":18863,"o":46.14,"t":"2026-08-06T04:00:00Z","v":1217054,"vw":46.35447},{"c":46.96,"h":48.19,"l":45.75,"n":16161,"o":47.23,"t":"2026-08-07T04:00:00Z","v":1026535,"vw":47.062635},{"c":46.31,"h":46.8888,"l":45.34,"n":12071,"o":46.74,"t":"2026-08-10T04:00:00Z","v":644644,"vw":46.323578},{"c":47.11,"h":47.33,"l":45.52,"n":12607,"o":45.61,"t":"2026-08-11T04:00:00Z","v":876614,"vw":46.864238},{"c":49,"h":49.67,"l":47.12,"n":14462,"o":47.49,"t":"2026-08-12T04:00:00Z","v":1581585,"vw":48.553858},{"c":48.12,"h":49.6,"l":47.67,"n":12001,"o":49.6,"t":"2026-08-13T04:00:00Z","v":860027,"vw":48.857939},{"c":48.22,"h":48.48,"l":46.62,"n":7856,"o":47.68,"t":"2026-08-14T04:00:00Z","v":458088,"vw":47.944164},{"c":49.14,"h":49.5099,"l":48.16,"n":14602,"o":48.51,"t":"2026-08-17T04:00:00Z","v":1295573,"vw":49.128951},{"c":48.92,"h":49.5599,"l":48.41,"n":11619,"o":48.93,"t":"2026-08-18T04:00:00Z","v":823785,"vw":48.978689},{"c":50.29,"h":50.81,"l":48.55,"n":24428,"o":49.89,"t":"2026-08-19T04:00:00Z","v":2389460,"vw":50.159198},{"c":46.8,"h":49.71,"l":46.2,"n":17547,"o":49.71,"t":"2026-08-20T04:00:00Z","v":1122592,"vw":47.13616},{"c":46.86,"h":47.28,"l":45.6,"n":12211,"o":47.13,"t":"2026-08-21T04:00:00Z","v":755631,"vw":46.653926},{"c":46.16,"h":47.05,"l":45.27,"n":11643,"o":46.52,"t":"2026-08-24T04:00:00Z","v":849727,"vw":46.28381},{"c":46.36,"h":47.17,"l":45.67,"n":8243,"o":46.65,"t":"2026-08-25T04:00:00Z","v":570181,"vw":46.294385},{"c":45.94,"h":46.6388,"l":45.36,"n":11320,"o":46,"t":"2026-08-26T04:00:00Z","v":620189,"vw":46.078879},{"c":45.5,"h":46.51,"l":45.285,"n":9473,"o":46.13,"t":"2026-08-27T04:00:00Z","v":559713,"vw":45.719795},{"c":43.62,"h":45.535,"l":43.3898,"n":10161,"o":45.09,"t":"2026-08-28T04:00:00Z","v":579633,"vw":43.975546},{"c":43.09,"h":44.86,"l":42,"n":10903,"o":43.17,"t":"2026-08-31T04:00:00Z","v":749082,"vw":42.701001},{"c":43.39,"h":43.555,"l":42.52,"n":10853,"o":42.59,"t":"2026-09-01T04:00:00Z","v":583973,"vw":43.259972},{"c":44.42,"h":45.88,"l":43.49,"n":10300,"o":44.01,"t":"2026-09-02T04:00:00Z","v":473522,"vw":44.326479},{"c":44.88,"h":45.63,"l":43.45,"n":9753,"o":44.37,"t":"2026-09-03T04:00:00Z","v":877730,"vw":44.728317},{"c":44.09,"h":45.095,"l":43.5,"n":7461,"o":44.54,"t":"2026-09-04T04:00:00Z","v":778966,"vw":44.030459},{"c":43.815,"h":44.7199,"l":42.5,"n":7876,"o":43.24,"t":"2026-09-08T04:00:00Z","v":727649,"vw":43.879701},{"c":45,"h":47.06,"l":43.77,"n":14289,"o":43.82,"t":"2026-09-09T04:00:00Z","v":1017877,"vw":45.655616},{"c":42.24,"h":44.4799,"l":41.85,"n":11177,"o":44.25,"t":"2026-09-10T04:00:00Z","v":688634,"vw":42.630458},{"c":42.31,"h":43.61,"l":41.6,"n":11200,"o":43.13,"t":"2026-09-11T04:00:00Z","v":687012,"vw":42.459438},{"c":42.64,"h":43.715,"l":41.65,"n":9302,"o":42.36,"t":"2026-09-14T04:00:00Z","v":521649,"vw":42.8363},{"c":41.74,"h":43.25,"l":41.09,"n":9634,"o":43.25,"t":"2026-09-15T04:00:00Z","v":545813,"vw":41.694385},{"c":43.49,"h":43.72,"l":42.07,"n":13602,"o":42.07,"t":"2026-09-16T04:00:00Z","v":995366,"vw":43.269109},{"c":43.95,"h":45.325,"l":43.15,"n":9841,"o":44.82,"t":"2026-09-17T04:00:00Z","v":698950,"vw":44.27516},{"c":43.25,"h":44.25,"l":43.15,"n":8884,"o":44,"t":"2026-09-18T04:00:00Z","v":703063,"vw":43.473023},{"c":43.2,"h":44,"l":42.53,"n":8149,"o":44,"t":"2026-09-21T04:00:00Z","v":482235,"vw":43.260949},{"c":42.76,"h":44.08,"l":42.595,"n":7083,"o":43.58,"t":"2026-09-22T04:00:00Z","v":394329,"vw":42.968314},{"c":41.63,"h":42.72,"l":39.72,"n":15805,"o":42.72,"t":"2026-09-23T04:00:00Z","v":1298319,"vw":41.227973},{"c":41.23,"h":41.62,"l":39.9,"n":14704,"o":41.24,"t":"2026-09-24T04:00:00Z","v":1074168,"vw":40.999546},{"c":41.35,"h":41.78,"l":40.6483,"n":8232,"o":41.23,"t":"2026-09-25T04:00:00Z","v":655329,"vw":41.308917},{"c":40.9,"h":41.33,"l":40.32,"n":12316,"o":40.74,"t":"2026-09-28T04:00:00Z","v":1164564,"vw":40.961486},{"c":40.45,"h":41.69,"l":39.75,"n":8477,"o":40.5,"t":"2026-09-29T04:00:00Z","v":642830,"vw":40.375609},{"c":40.63,"h":41.095,"l":40.085,"n":7339,"o":40.72,"t":"2026-09-30T04:00:00Z","v":641410,"vw":40.692337},{"c":40.55,"h":41.26,"l":40.1,"n":11790,"o":40.63,"t":"2026-10-01T04:00:00Z","v":624645,"vw":40.678457},{"c":41.4,"h":41.82,"l":40.05,"n":9719,"o":40.93,"t":"2026-10-02T04:00:00Z","v":604987,"vw":41.072363},{"c":42.78,"h":42.905,"l":40.5,"n":12994,"o":41.38,"t":"2026-10-05T04:00:00Z","v":1276554,"vw":42.112391},{"c":41.43,"h":43.54,"l":41.095,"n":14810,"o":43.24,"t":"2026-10-06T04:00:00Z","v":764482,"vw":41.948583},{"c":40.7,"h":41.93,"l":40.64,"n":9132,"o":40.7,"t":"2026-10-07T04:00:00Z","v":486414,"vw":41.062741},{"c":36.98,"h":40.05,"l":34.18,"n":25404,"o":39.93,"t":"2026-10-08T04:00:00Z","v":2016439,"vw":36.570851},{"c":36.83,"h":38.11,"l":36.685,"n":15888,"o":36.97,"t":"2026-10-09T04:00:00Z","v":3895622,"vw":37.19358},{"c":38.28,"h":38.315,"l":36.2,"n":14335,"o":36.97,"t":"2026-10-12T04:00:00Z","v":531029,"vw":37.800125},{"c":38.26,"h":38.84,"l":37.3,"n":12944,"o":37.82,"t":"2026-10-13T04:00:00Z","v":759941,"vw":38.125073},{"c":36.58,"h":39.09,"l":36.44,"n":15757,"o":37.96,"t":"2026-10-14T04:00:00Z","v":1079769,"vw":37.532307},{"c":36.61,"h":38.37,"l":36.27,"n":8757,"o":37.04,"t":"2026-10-15T04:00:00Z","v":636593,"vw":36.814008},{"c":34.56,"h":36.91,"l":34.26,"n":13147,"o":36.35,"t":"2026-10-16T04:00:00Z","v":1057214,"vw":34.691607},{"c":34.15,"h":35.4827,"l":33.4,"n":13993,"o":34.75,"t":"2026-10-19T04:00:00Z","v":1269480,"vw":34.041564},{"c":35.01,"h":35.695,"l":34,"n":9253,"o":34.05,"t":"2026-10-20T04:00:00Z","v":747783,"vw":35.03814},{"c":35.48,"h":36.46,"l":35.05,"n":9328,"o":35.25,"t":"2026-10-21T04:00:00Z","v":776992,"vw":35.649222},{"c":35.15,"h":35.98,"l":34.11,"n":10204,"o":35.23,"t":"2026-10-22T04:00:00Z","v":689120,"vw":35.050323}],"volatilityBars":[{"c":43.25,"h":43.25,"l":43.25,"n":40,"o":43.25,"t":"2026-09-22T11:00:00Z","v":1325,"vw":43.25},{"c":43.2,"h":43.2,"l":43.2,"n":11,"o":43.2,"t":"2026-09-22T11:15:00Z","v":905,"vw":43.2},{"c":43.27,"h":43.27,"l":43.27,"n":6,"o":43.27,"t":"2026-09-22T11:30:00Z","v":941,"vw":43.27},{"c":43.2,"h":43.2,"l":43.2,"n":2,"o":43.2,"t":"2026-09-22T12:30:00Z","v":138,"vw":43.2},{"c":43.36,"h":44,"l":43.23,"n":153,"o":43.58,"t":"2026-09-22T13:30:00Z","v":14742,"vw":43.559428},{"c":43.815,"h":44.08,"l":43.385,"n":133,"o":43.385,"t":"2026-09-22T13:45:00Z","v":13326,"vw":43.769085},{"c":43.79,"h":44.0599,"l":43.49,"n":181,"o":44.0599,"t":"2026-09-22T14:00:00Z","v":9251,"vw":43.735404},{"c":43.09,"h":43.63,"l":43.045,"n":256,"o":43.63,"t":"2026-09-22T14:15:00Z","v":13323,"vw":43.27922},{"c":43.18,"h":43.18,"l":43.01,"n":145,"o":43.105,"t":"2026-09-22T14:30:00Z","v":7024,"vw":43.125023},{"c":43.3,"h":43.355,"l":43.19,"n":81,"o":43.19,"t":"2026-09-22T14:45:00Z","v":2277,"vw":43.296034},{"c":43.38,"h":43.38,"l":43.14,"n":241,"o":43.28,"t":"2026-09-22T15:00:00Z","v":7647,"vw":43.234337},{"c":43.325,"h":43.475,"l":43.305,"n":109,"o":43.43,"t":"2026-09-22T15:15:00Z","v":3580,"vw":43.405637},{"c":43.23,"h":43.32,"l":43.18,"n":137,"o":43.28,"t":"2026-09-22T15:30:00Z","v":5120,"vw":43.242986},{"c":42.865,"h":43.215,"l":42.825,"n":98,"o":43.215,"t":"2026-09-22T15:45:00Z","v":12440,"vw":43.087736},{"c":42.74,"h":42.95,"l":42.6,"n":192,"o":42.76,"t":"2026-09-22T16:00:00Z","v":10068,"vw":42.827966},{"c":42.685,"h":42.77,"l":42.595,"n":51,"o":42.63,"t":"2026-09-22T16:15:00Z","v":2231,"vw":42.645374},{"c":42.875,"h":42.885,"l":42.66,"n":180,"o":42.685,"t":"2026-09-22T16:30:00Z","v":7695,"vw":42.73303},{"c":42.84,"h":43,"l":42.815,"n":250,"o":42.9238,"t":"2026-09-22T16:45:00Z","v":14693,"vw":42.908543},{"c":42.85,"h":42.9,"l":42.81,"n":227,"o":42.83,"t":"2026-09-22T17:00:00Z","v":11014,"vw":42.839103},{"c":42.73,"h":42.89,"l":42.73,"n":198,"o":42.865,"t":"2026-09-22T17:15:00Z","v":7205,"vw":42.774379},{"c":42.9075,"h":42.9075,"l":42.755,"n":143,"o":42.755,"t":"2026-09-22T17:30:00Z","v":5941,"vw":42.818758},{"c":43.125,"h":43.125,"l":42.93,"n":229,"o":42.93,"t":"2026-09-22T17:45:00Z","v":7624,"vw":43.030087},{"c":43.07,"h":43.22,"l":43.06,"n":151,"o":43.18,"t":"2026-09-22T18:00:00Z","v":7632,"vw":43.147143},{"c":43.06,"h":43.14,"l":43.06,"n":90,"o":43.13,"t":"2026-09-22T18:15:00Z","v":3030,"vw":43.085518},{"c":42.88,"h":43.06,"l":42.88,"n":216,"o":43.06,"t":"2026-09-22T18:30:00Z","v":8498,"vw":42.967427},{"c":42.875,"h":42.89,"l":42.775,"n":176,"o":42.86,"t":"2026-09-22T18:45:00Z","v":4421,"vw":42.822028},{"c":42.935,"h":42.96,"l":42.82,"n":237,"o":42.82,"t":"2026-09-22T19:00:00Z","v":11172,"vw":42.897247},{"c":42.85,"h":42.96,"l":42.84,"n":242,"o":42.935,"t":"2026-09-22T19:15:00Z","v":11197,"vw":42.882006},{"c":42.8,"h":42.8969,"l":42.725,"n":420,"o":42.85,"t":"2026-09-22T19:30:00Z","v":18005,"vw":42.824918},{"c":42.76,"h":42.94,"l":42.6701,"n":1442,"o":42.815,"t":"2026-09-22T19:45:00Z","v":77834,"vw":42.807039},{"c":42.76,"h":42.76,"l":42.76,"n":22,"o":42.76,"t":"2026-09-22T20:00:00Z","v":72232,"vw":42.76},{"c":42.05,"h":42.72,"l":41.98,"n":157,"o":42.72,"t":"2026-09-23T13:30:00Z","v":8433,"vw":42.454059},{"c":42.27,"h":42.35,"l":41.93,"n":244,"o":42.18,"t":"2026-09-23T13:45:00Z","v":36338,"vw":42.024887},{"c":42.375,"h":42.43,"l":42.14,"n":315,"o":42.27,"t":"2026-09-23T14:00:00Z","v":18740,"vw":42.278389},{"c":42.18,"h":42.57,"l":42.13,"n":372,"o":42.375,"t":"2026-09-23T14:15:00Z","v":24698,"vw":42.405427},{"c":41.43,"h":42.185,"l":41.32,"n":653,"o":42.185,"t":"2026-09-23T14:30:00Z","v":97532,"vw":41.558957},{"c":41.09,"h":41.385,"l":40.831,"n":459,"o":41.385,"t":"2026-09-23T14:45:00Z","v":25232,"vw":41.053183},{"c":41.23,"h":41.36,"l":40.975,"n":312,"o":41.1,"t":"2026-09-23T15:00:00Z","v":30574,"vw":41.050468},{"c":40.91,"h":41.19,"l":40.77,"n":249,"o":41.14,"t":"2026-09-23T15:15:00Z","v":11458,"vw":40.893814},{"c":40.755,"h":41.0725,"l":40.5801,"n":443,"o":40.805,"t":"2026-09-23T15:30:00Z","v":46500,"vw":40.785199},{"c":40.49,"h":40.77,"l":40.285,"n":362,"o":40.77,"t":"2026-09-23T15:45:00Z","v":14593,"vw":40.461864},{"c":40.33,"h":40.445,"l":40.33,"n":249,"o":40.43,"t":"2026-09-23T16:00:00Z","v":9674,"vw":40.371394},{"c":40.1,"h":40.34,"l":40.0601,"n":387,"o":40.305,"t":"2026-09-23T16:15:00Z","v":17310,"vw":40.17607},{"c":39.94,"h":40.14,"l":39.9,"n":387,"o":40.11,"t":"2026-09-23T16:30:00Z","v":28761,"vw":40.007491},{"c":39.965,"h":40.05,"l":39.89,"n":412,"o":39.92,"t":"2026-09-23T16:45:00Z","v":21946,"vw":39.972405},{"c":39.76,"h":39.985,"l":39.72,"n":340,"o":39.97,"t":"2026-09-23T17:00:00Z","v":10277,"vw":39.848939},{"c":39.825,"h":39.95,"l":39.74,"n":344,"o":39.74,"t":"2026-09-23T17:15:00Z","v":12570,"vw":39.842085},{"c":40.245,"h":40.2625,"l":39.815,"n":495,"o":39.88,"t":"2026-09-23T17:30:00Z","v":79370,"vw":39.958775},{"c":40.56,"h":40.56,"l":40.09,"n":344,"o":40.235,"t":"2026-09-23T17:45:00Z","v":43060,"vw":40.438783},{"c":40.59,"h":40.87,"l":40.515,"n":487,"o":40.53,"t":"2026-09-23T18:00:00Z","v":39487,"vw":40.663472},{"c":40.68,"h":40.73,"l":40.505,"n":283,"o":40.635,"t":"2026-09-23T18:15:00Z","v":12362,"vw":40.638179},{"c":41.16,"h":41.21,"l":40.6,"n":370,"o":40.65,"t":"2026-09-23T18:30:00Z","v":30327,"vw":40.938365},{"c":41.36,"h":41.45,"l":41.14,"n":410,"o":41.16,"t":"2026-09-23T18:45:00Z","v":48709,"vw":41.227775},{"c":41.31,"h":41.43,"l":41.025,"n":567,"o":41.36,"t":"2026-09-23T19:00:00Z","v":58694,"vw":41.30622},{"c":41.53,"h":41.615,"l":41.34,"n":704,"o":41.36,"t":"2026-09-23T19:15:00Z","v":63179,"vw":41.497957},{"c":41.61,"h":42.04,"l":41.5,"n":1066,"o":41.56,"t":"2026-09-23T19:30:00Z","v":79524,"vw":41.816087},{"c":41.66,"h":41.92,"l":41.29,"n":3918,"o":41.61,"t":"2026-09-23T19:45:00Z","v":292045,"vw":41.608539},{"c":41.63,"h":41.63,"l":41.63,"n":37,"o":41.63,"t":"2026-09-23T20:00:00Z","v":103230,"vw":41.63},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-09-24T11:00:00Z","v":100,"vw":41.5},{"c":41.64,"h":41.64,"l":41.64,"n":4,"o":41.64,"t":"2026-09-24T12:45:00Z","v":104,"vw":41.64},{"c":40.435,"h":41.62,"l":40.435,"n":199,"o":41.24,"t":"2026-09-24T13:30:00Z","v":12117,"vw":40.982968},{"c":40.31,"h":40.53,"l":39.9,"n":511,"o":40.22,"t":"2026-09-24T13:45:00Z","v":36199,"vw":40.223718},{"c":40.66,"h":40.755,"l":40.01,"n":338,"o":40.29,"t":"2026-09-24T14:00:00Z","v":22426,"vw":40.414474},{"c":40.85,"h":40.97,"l":40.66,"n":278,"o":40.69,"t":"2026-09-24T14:15:00Z","v":21385,"vw":40.825559},{"c":41.1175,"h":41.135,"l":40.68,"n":378,"o":40.77,"t":"2026-09-24T14:30:00Z","v":25910,"vw":40.854246},{"c":40.92,"h":41.082,"l":40.92,"n":322,"o":41.035,"t":"2026-09-24T14:45:00Z","v":16656,"vw":40.999205},{"c":41.02,"h":41.195,"l":40.91,"n":488,"o":40.94,"t":"2026-09-24T15:00:00Z","v":26239,"vw":41.074201},{"c":40.86,"h":41.145,"l":40.86,"n":296,"o":41.05,"t":"2026-09-24T15:15:00Z","v":16695,"vw":41.063115},{"c":40.75,"h":40.92,"l":40.3701,"n":631,"o":40.855,"t":"2026-09-24T15:30:00Z","v":50151,"vw":40.6318},{"c":40.905,"h":41.06,"l":40.61,"n":426,"o":40.75,"t":"2026-09-24T15:45:00Z","v":27475,"vw":40.850748},{"c":40.86,"h":40.94,"l":40.77,"n":377,"o":40.93,"t":"2026-09-24T16:00:00Z","v":26583,"vw":40.873647},{"c":41.2,"h":41.35,"l":40.86,"n":424,"o":40.86,"t":"2026-09-24T16:15:00Z","v":54321,"vw":41.030327},{"c":41.33,"h":41.49,"l":40.98,"n":314,"o":41.18,"t":"2026-09-24T16:30:00Z","v":13926,"vw":41.237226},{"c":41.29,"h":41.35,"l":41.16,"n":238,"o":41.345,"t":"2026-09-24T16:45:00Z","v":11237,"vw":41.244619},{"c":41.3,"h":41.3,"l":41.02,"n":392,"o":41.29,"t":"2026-09-24T17:00:00Z","v":18607,"vw":41.143873},{"c":41.205,"h":41.28,"l":41.13,"n":267,"o":41.27,"t":"2026-09-24T17:15:00Z","v":11284,"vw":41.221894},{"c":41.185,"h":41.24,"l":41.12,"n":188,"o":41.2,"t":"2026-09-24T17:30:00Z","v":7864,"vw":41.170701},{"c":41.1301,"h":41.27,"l":41.12,"n":296,"o":41.17,"t":"2026-09-24T17:45:00Z","v":16494,"vw":41.199661},{"c":41.05,"h":41.33,"l":40.93,"n":697,"o":41.23,"t":"2026-09-24T18:00:00Z","v":56247,"vw":41.141535},{"c":41.08,"h":41.17,"l":41,"n":273,"o":41,"t":"2026-09-24T18:15:00Z","v":17148,"vw":41.084184},{"c":41.3,"h":41.445,"l":41.08,"n":1505,"o":41.08,"t":"2026-09-24T18:30:00Z","v":63638,"vw":41.208506},{"c":41.18,"h":41.34,"l":41.12,"n":423,"o":41.29,"t":"2026-09-24T18:45:00Z","v":23738,"vw":41.231451},{"c":41.015,"h":41.3,"l":41.015,"n":428,"o":41.225,"t":"2026-09-24T19:00:00Z","v":22706,"vw":41.172213},{"c":40.62,"h":41.06,"l":40.6,"n":420,"o":41.04,"t":"2026-09-24T19:15:00Z","v":23563,"vw":40.837801},{"c":40.91,"h":40.91,"l":40.62,"n":949,"o":40.64,"t":"2026-09-24T19:30:00Z","v":65873,"vw":40.782231},{"c":41.2,"h":41.335,"l":40.82,"n":3281,"o":40.91,"t":"2026-09-24T19:45:00Z","v":324629,"vw":41.087637},{"c":41.23,"h":41.23,"l":41.23,"n":22,"o":41.23,"t":"2026-09-24T20:00:00Z","v":52443,"vw":41.23},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-09-24T20:45:00Z","v":130,"vw":41},{"c":41.2,"h":41.2,"l":41.2,"n":1,"o":41.2,"t":"2026-09-25T11:00:00Z","v":100,"vw":41.2},{"c":41.055,"h":41.5,"l":41.055,"n":128,"o":41.23,"t":"2026-09-25T13:30:00Z","v":8753,"vw":41.213884},{"c":40.9901,"h":41,"l":40.8,"n":84,"o":41,"t":"2026-09-25T13:45:00Z","v":3183,"vw":40.89564},{"c":41.18,"h":41.18,"l":40.99,"n":99,"o":41,"t":"2026-09-25T14:00:00Z","v":4565,"vw":41.041315},{"c":41.19,"h":41.2,"l":40.6483,"n":256,"o":41.18,"t":"2026-09-25T14:15:00Z","v":10479,"vw":41.037137},{"c":40.6501,"h":41.15,"l":40.6501,"n":78,"o":41.15,"t":"2026-09-25T14:30:00Z","v":3585,"vw":40.791377},{"c":40.81,"h":41.09,"l":40.675,"n":134,"o":41.01,"t":"2026-09-25T14:45:00Z","v":9175,"vw":40.85267},{"c":40.94,"h":41.2,"l":40.84,"n":199,"o":40.89,"t":"2026-09-25T15:00:00Z","v":5007,"vw":41.029911},{"c":41.33,"h":41.33,"l":40.925,"n":158,"o":40.93,"t":"2026-09-25T15:15:00Z","v":6893,"vw":41.126644},{"c":41.405,"h":41.46,"l":41.24,"n":184,"o":41.29,"t":"2026-09-25T15:30:00Z","v":6546,"vw":41.328363},{"c":41.51,"h":41.78,"l":41.31,"n":277,"o":41.33,"t":"2026-09-25T15:45:00Z","v":19798,"vw":41.537276},{"c":41.46,"h":41.57,"l":41.41,"n":342,"o":41.45,"t":"2026-09-25T16:00:00Z","v":12276,"vw":41.496411},{"c":41.305,"h":41.475,"l":41.14,"n":222,"o":41.41,"t":"2026-09-25T16:15:00Z","v":8119,"vw":41.317212},{"c":41.25,"h":41.41,"l":41.25,"n":120,"o":41.36,"t":"2026-09-25T16:30:00Z","v":4058,"vw":41.32897},{"c":41.3,"h":41.37,"l":41.24,"n":105,"o":41.25,"t":"2026-09-25T16:45:00Z","v":2965,"vw":41.300426},{"c":41.39,"h":41.43,"l":41.28,"n":267,"o":41.28,"t":"2026-09-25T17:00:00Z","v":11988,"vw":41.334588},{"c":41.355,"h":41.355,"l":41.28,"n":127,"o":41.34,"t":"2026-09-25T17:15:00Z","v":4976,"vw":41.300688},{"c":41.285,"h":41.38,"l":41.25,"n":120,"o":41.37,"t":"2026-09-25T17:30:00Z","v":3795,"vw":41.315679},{"c":41.295,"h":41.4,"l":41.295,"n":104,"o":41.34,"t":"2026-09-25T17:45:00Z","v":4500,"vw":41.362203},{"c":41.27,"h":41.37,"l":41.18,"n":144,"o":41.37,"t":"2026-09-25T18:00:00Z","v":5923,"vw":41.265878},{"c":41.18,"h":41.3,"l":41.18,"n":198,"o":41.275,"t":"2026-09-25T18:15:00Z","v":6713,"vw":41.265014},{"c":41.24,"h":41.3,"l":41.195,"n":130,"o":41.21,"t":"2026-09-25T18:30:00Z","v":3985,"vw":41.215833},{"c":40.91,"h":41.275,"l":40.89,"n":310,"o":41.15,"t":"2026-09-25T18:45:00Z","v":13371,"vw":41.11303},{"c":41.18,"h":41.19,"l":40.915,"n":308,"o":40.915,"t":"2026-09-25T19:00:00Z","v":10664,"vw":41.105148},{"c":41.17,"h":41.205,"l":41.075,"n":392,"o":41.205,"t":"2026-09-25T19:15:00Z","v":20297,"vw":41.135125},{"c":41.355,"h":41.405,"l":41.05,"n":845,"o":41.17,"t":"2026-09-25T19:30:00Z","v":54364,"vw":41.251873},{"c":41.34,"h":41.52,"l":41.095,"n":1454,"o":41.35,"t":"2026-09-25T19:45:00Z","v":79606,"vw":41.328035},{"c":41.35,"h":41.35,"l":41.35,"n":38,"o":41.35,"t":"2026-09-25T20:00:00Z","v":297636,"vw":41.35},{"c":40.88,"h":41.18,"l":40.32,"n":403,"o":40.74,"t":"2026-09-28T13:30:00Z","v":30180,"vw":40.895143},{"c":40.58,"h":40.885,"l":40.52,"n":191,"o":40.885,"t":"2026-09-28T13:45:00Z","v":6557,"vw":40.702045},{"c":40.79,"h":41.1,"l":40.56,"n":275,"o":40.57,"t":"2026-09-28T14:00:00Z","v":13115,"vw":40.90231},{"c":40.96,"h":41.025,"l":40.8,"n":107,"o":40.81,"t":"2026-09-28T14:15:00Z","v":6936,"vw":40.917243},{"c":40.91,"h":41.19,"l":40.81,"n":447,"o":41,"t":"2026-09-28T14:30:00Z","v":20683,"vw":41.037234},{"c":41.1,"h":41.275,"l":40.895,"n":1071,"o":40.92,"t":"2026-09-28T14:45:00Z","v":82989,"vw":41.069937},{"c":40.74,"h":41.24,"l":40.74,"n":539,"o":41.1,"t":"2026-09-28T15:00:00Z","v":187786,"vw":41.007312},{"c":40.695,"h":40.895,"l":40.58,"n":310,"o":40.6,"t":"2026-09-28T15:15:00Z","v":11624,"vw":40.720383},{"c":40.58,"h":40.8,"l":40.56,"n":283,"o":40.685,"t":"2026-09-28T15:30:00Z","v":8277,"vw":40.661115},{"c":40.71,"h":40.94,"l":40.57,"n":214,"o":40.59,"t":"2026-09-28T15:45:00Z","v":6198,"vw":40.695109},{"c":40.82,"h":40.915,"l":40.7,"n":192,"o":40.72,"t":"2026-09-28T16:00:00Z","v":4132,"vw":40.792957},{"c":41.14,"h":41.14,"l":40.805,"n":106,"o":40.805,"t":"2026-09-28T16:15:00Z","v":3196,"vw":40.976237},{"c":41.06,"h":41.2078,"l":41.06,"n":167,"o":41.1256,"t":"2026-09-28T16:30:00Z","v":6436,"vw":41.128348},{"c":41.19,"h":41.26,"l":41.015,"n":160,"o":41.125,"t":"2026-09-28T16:45:00Z","v":6036,"vw":41.136492},{"c":41.3,"h":41.33,"l":41.1,"n":228,"o":41.15,"t":"2026-09-28T17:00:00Z","v":8605,"vw":41.166609},{"c":41.1,"h":41.26,"l":40.965,"n":242,"o":41.26,"t":"2026-09-28T17:15:00Z","v":9676,"vw":41.076565},{"c":40.95,"h":41.23,"l":40.94,"n":320,"o":41.09,"t":"2026-09-28T17:30:00Z","v":15916,"vw":41.107789},{"c":41,"h":41.065,"l":40.955,"n":243,"o":40.97,"t":"2026-09-28T17:45:00Z","v":7726,"vw":40.98438},{"c":41.175,"h":41.215,"l":41.02,"n":258,"o":41.02,"t":"2026-09-28T18:00:00Z","v":7100,"vw":41.096202},{"c":41.07,"h":41.165,"l":40.96,"n":178,"o":41.165,"t":"2026-09-28T18:15:00Z","v":7639,"vw":41.07284},{"c":41.1,"h":41.11,"l":40.96,"n":196,"o":40.96,"t":"2026-09-28T18:30:00Z","v":6312,"vw":41.028239},{"c":41.15,"h":41.23,"l":41.055,"n":360,"o":41.07,"t":"2026-09-28T18:45:00Z","v":14341,"vw":41.108245},{"c":41.04,"h":41.205,"l":41.04,"n":274,"o":41.1003,"t":"2026-09-28T19:00:00Z","v":9034,"vw":41.113493},{"c":41.03,"h":41.1,"l":40.96,"n":303,"o":41.04,"t":"2026-09-28T19:15:00Z","v":11165,"vw":41.022858},{"c":41.055,"h":41.13,"l":41.02,"n":480,"o":41.045,"t":"2026-09-28T19:30:00Z","v":18425,"vw":41.050127},{"c":40.95,"h":41.13,"l":40.71,"n":3071,"o":41.04,"t":"2026-09-28T19:45:00Z","v":142860,"vw":40.945426},{"c":40.9,"h":40.94,"l":40.9,"n":45,"o":40.94,"t":"2026-09-28T20:00:00Z","v":475489,"vw":40.900086},{"c":40.9,"h":40.9,"l":40.9,"n":1,"o":40.9,"t":"2026-09-29T11:00:00Z","v":125,"vw":40.9},{"c":40.72,"h":40.72,"l":40.72,"n":2,"o":40.72,"t":"2026-09-29T12:30:00Z","v":105,"vw":40.72},{"c":40.62,"h":41.69,"l":40.33,"n":227,"o":40.5,"t":"2026-09-29T13:30:00Z","v":21977,"vw":40.645125},{"c":40.346,"h":40.695,"l":40.03,"n":359,"o":40.695,"t":"2026-09-29T13:45:00Z","v":29160,"vw":40.20091},{"c":40.315,"h":40.37,"l":40.17,"n":142,"o":40.23,"t":"2026-09-29T14:00:00Z","v":2916,"vw":40.240469},{"c":40,"h":40.37,"l":39.99,"n":224,"o":40.37,"t":"2026-09-29T14:15:00Z","v":13235,"vw":40.073847},{"c":39.905,"h":40.14,"l":39.75,"n":166,"o":40.14,"t":"2026-09-29T14:30:00Z","v":16444,"vw":39.953131},{"c":39.98,"h":40.06,"l":39.915,"n":176,"o":39.915,"t":"2026-09-29T14:45:00Z","v":3058,"vw":39.995219},{"c":39.86,"h":40.02,"l":39.82,"n":358,"o":39.98,"t":"2026-09-29T15:00:00Z","v":17788,"vw":39.922159},{"c":39.9,"h":39.9,"l":39.81,"n":191,"o":39.86,"t":"2026-09-29T15:15:00Z","v":6663,"vw":39.859055},{"c":39.91,"h":40.01,"l":39.81,"n":233,"o":39.91,"t":"2026-09-29T15:30:00Z","v":6879,"vw":39.895808},{"c":39.965,"h":40.03,"l":39.905,"n":274,"o":39.91,"t":"2026-09-29T15:45:00Z","v":9740,"vw":39.955652},{"c":40.13,"h":40.23,"l":40.01,"n":213,"o":40.01,"t":"2026-09-29T16:00:00Z","v":6866,"vw":40.142108},{"c":40.26,"h":40.26,"l":40.12,"n":120,"o":40.12,"t":"2026-09-29T16:15:00Z","v":4449,"vw":40.185501},{"c":40.385,"h":40.41,"l":40.135,"n":280,"o":40.26,"t":"2026-09-29T16:30:00Z","v":21548,"vw":40.336999},{"c":40.485,"h":40.485,"l":40.245,"n":161,"o":40.245,"t":"2026-09-29T16:45:00Z","v":4442,"vw":40.414025},{"c":40.46,"h":40.5,"l":40.4,"n":168,"o":40.43,"t":"2026-09-29T17:00:00Z","v":6786,"vw":40.44142},{"c":40.35,"h":40.42,"l":40.2801,"n":130,"o":40.42,"t":"2026-09-29T17:15:00Z","v":6311,"vw":40.326328},{"c":40.28,"h":40.38,"l":40.19,"n":223,"o":40.38,"t":"2026-09-29T17:30:00Z","v":11329,"vw":40.27482},{"c":40.22,"h":40.335,"l":40.22,"n":187,"o":40.31,"t":"2026-09-29T17:45:00Z","v":5168,"vw":40.264138},{"c":40.475,"h":40.5,"l":40.29,"n":259,"o":40.29,"t":"2026-09-29T18:00:00Z","v":8454,"vw":40.433755},{"c":40.49,"h":40.51,"l":40.39,"n":174,"o":40.47,"t":"2026-09-29T18:15:00Z","v":6019,"vw":40.452033},{"c":40.4,"h":40.53,"l":40.37,"n":170,"o":40.53,"t":"2026-09-29T18:30:00Z","v":5305,"vw":40.430711},{"c":40.38,"h":40.42,"l":40.38,"n":127,"o":40.38,"t":"2026-09-29T18:45:00Z","v":5743,"vw":40.395231},{"c":40.42,"h":40.44,"l":40.37,"n":174,"o":40.39,"t":"2026-09-29T19:00:00Z","v":6078,"vw":40.409427},{"c":40.44,"h":40.63,"l":40.43,"n":299,"o":40.435,"t":"2026-09-29T19:15:00Z","v":10589,"vw":40.496413},{"c":40.37,"h":40.47,"l":40.35,"n":785,"o":40.42,"t":"2026-09-29T19:30:00Z","v":58636,"vw":40.407562},{"c":40.48,"h":40.53,"l":40.36,"n":1253,"o":40.36,"t":"2026-09-29T19:45:00Z","v":66643,"vw":40.451005},{"c":40.45,"h":40.45,"l":40.45,"n":21,"o":40.45,"t":"2026-09-29T20:00:00Z","v":253940,"vw":40.45},{"c":40.115,"h":40.75,"l":40.115,"n":93,"o":40.72,"t":"2026-09-30T13:30:00Z","v":7849,"vw":40.620717},{"c":40.16,"h":40.395,"l":40.085,"n":224,"o":40.395,"t":"2026-09-30T13:45:00Z","v":9783,"vw":40.207925},{"c":40.59,"h":40.64,"l":40.11,"n":233,"o":40.16,"t":"2026-09-30T14:00:00Z","v":14540,"vw":40.246285},{"c":40.435,"h":40.475,"l":40.38,"n":127,"o":40.435,"t":"2026-09-30T14:15:00Z","v":3561,"vw":40.435243},{"c":40.52,"h":40.565,"l":40.4,"n":86,"o":40.43,"t":"2026-09-30T14:30:00Z","v":3505,"vw":40.476276},{"c":40.8,"h":40.8,"l":40.565,"n":108,"o":40.565,"t":"2026-09-30T14:45:00Z","v":4951,"vw":40.683018},{"c":40.815,"h":40.87,"l":40.77,"n":109,"o":40.81,"t":"2026-09-30T15:00:00Z","v":5295,"vw":40.840898},{"c":40.94,"h":40.95,"l":40.71,"n":153,"o":40.8,"t":"2026-09-30T15:15:00Z","v":5567,"vw":40.833267},{"c":40.96,"h":41.07,"l":40.76,"n":219,"o":40.97,"t":"2026-09-30T15:30:00Z","v":8010,"vw":40.931794},{"c":40.965,"h":41.04,"l":40.865,"n":112,"o":40.95,"t":"2026-09-30T15:45:00Z","v":4182,"vw":40.955166},{"c":40.895,"h":41.01,"l":40.88,"n":141,"o":40.965,"t":"2026-09-30T16:00:00Z","v":5435,"vw":40.933359},{"c":40.9,"h":41.01,"l":40.86,"n":212,"o":40.895,"t":"2026-09-30T16:15:00Z","v":7875,"vw":40.902884},{"c":40.91,"h":40.935,"l":40.78,"n":180,"o":40.935,"t":"2026-09-30T16:30:00Z","v":5623,"vw":40.851332},{"c":40.83,"h":40.89,"l":40.715,"n":175,"o":40.875,"t":"2026-09-30T16:45:00Z","v":6173,"vw":40.759255},{"c":40.93,"h":41.01,"l":40.74,"n":249,"o":40.8,"t":"2026-09-30T17:00:00Z","v":14025,"vw":40.923183},{"c":40.865,"h":40.93,"l":40.825,"n":160,"o":40.93,"t":"2026-09-30T17:15:00Z","v":6393,"vw":40.859377},{"c":40.9,"h":40.965,"l":40.86,"n":288,"o":40.86,"t":"2026-09-30T17:30:00Z","v":11759,"vw":40.92929},{"c":40.96,"h":40.96,"l":40.83,"n":218,"o":40.89,"t":"2026-09-30T17:45:00Z","v":7712,"vw":40.887847},{"c":40.98,"h":41.04,"l":40.89,"n":195,"o":40.925,"t":"2026-09-30T18:00:00Z","v":6938,"vw":40.964395},{"c":40.97,"h":41.03,"l":40.91,"n":311,"o":40.95,"t":"2026-09-30T18:15:00Z","v":17553,"vw":40.983375},{"c":40.9,"h":40.98,"l":40.89,"n":175,"o":40.97,"t":"2026-09-30T18:30:00Z","v":5620,"vw":40.945949},{"c":40.89,"h":40.89,"l":40.84,"n":110,"o":40.875,"t":"2026-09-30T18:45:00Z","v":3714,"vw":40.870895},{"c":41,"h":41,"l":40.83,"n":265,"o":40.865,"t":"2026-09-30T19:00:00Z","v":9739,"vw":40.885184},{"c":40.935,"h":40.98,"l":40.91,"n":242,"o":40.98,"t":"2026-09-30T19:15:00Z","v":9101,"vw":40.950965},{"c":40.89,"h":41.095,"l":40.89,"n":553,"o":40.92,"t":"2026-09-30T19:30:00Z","v":33856,"vw":41.01759},{"c":40.58,"h":40.89,"l":40.58,"n":1315,"o":40.89,"t":"2026-09-30T19:45:00Z","v":75933,"vw":40.690122},{"c":40.63,"h":40.63,"l":40.63,"n":38,"o":40.63,"t":"2026-09-30T20:00:00Z","v":322488,"vw":40.63},{"c":41.03,"h":41.26,"l":40.1,"n":480,"o":40.63,"t":"2026-10-01T13:30:00Z","v":26193,"vw":40.843972},{"c":40.77,"h":41.01,"l":40.66,"n":216,"o":40.95,"t":"2026-10-01T13:45:00Z","v":6626,"vw":40.779091},{"c":40.87,"h":41.155,"l":40.675,"n":196,"o":40.675,"t":"2026-10-01T14:00:00Z","v":4115,"vw":40.887022},{"c":40.83,"h":40.97,"l":40.8027,"n":99,"o":40.97,"t":"2026-10-01T14:15:00Z","v":2992,"vw":40.821674},{"c":40.42,"h":40.77,"l":40.39,"n":241,"o":40.71,"t":"2026-10-01T14:30:00Z","v":6365,"vw":40.59368},{"c":40.53,"h":40.57,"l":40.46,"n":182,"o":40.57,"t":"2026-10-01T14:45:00Z","v":4246,"vw":40.495765},{"c":40.485,"h":40.53,"l":40.35,"n":284,"o":40.53,"t":"2026-10-01T15:00:00Z","v":9658,"vw":40.419953},{"c":40.35,"h":40.55,"l":40.35,"n":330,"o":40.4401,"t":"2026-10-01T15:15:00Z","v":7585,"vw":40.452357},{"c":40.37,"h":40.46,"l":40.11,"n":357,"o":40.27,"t":"2026-10-01T15:30:00Z","v":12574,"vw":40.283029},{"c":40.365,"h":40.415,"l":40.29,"n":211,"o":40.38,"t":"2026-10-01T15:45:00Z","v":5606,"vw":40.368718},{"c":40.335,"h":40.43,"l":40.26,"n":278,"o":40.32,"t":"2026-10-01T16:00:00Z","v":8228,"vw":40.3656},{"c":40.48,"h":40.61,"l":40.26,"n":242,"o":40.295,"t":"2026-10-01T16:15:00Z","v":6544,"vw":40.373689},{"c":40.61,"h":40.61,"l":40.42,"n":234,"o":40.47,"t":"2026-10-01T16:30:00Z","v":6752,"vw":40.539813},{"c":40.47,"h":40.81,"l":40.47,"n":217,"o":40.515,"t":"2026-10-01T16:45:00Z","v":5536,"vw":40.604387},{"c":40.56,"h":40.66,"l":40.37,"n":231,"o":40.46,"t":"2026-10-01T17:00:00Z","v":6991,"vw":40.476584},{"c":40.88,"h":40.88,"l":40.585,"n":223,"o":40.585,"t":"2026-10-01T17:15:00Z","v":6941,"vw":40.686322},{"c":40.94,"h":41.02,"l":40.77,"n":412,"o":40.88,"t":"2026-10-01T17:30:00Z","v":15489,"vw":40.867665},{"c":40.95,"h":41.24,"l":40.87,"n":523,"o":40.945,"t":"2026-10-01T17:45:00Z","v":34676,"vw":41.021602},{"c":41,"h":41.01,"l":40.82,"n":597,"o":40.975,"t":"2026-10-01T18:00:00Z","v":29574,"vw":40.943724},{"c":41.01,"h":41.15,"l":40.92,"n":498,"o":41,"t":"2026-10-01T18:15:00Z","v":27274,"vw":41.053053},{"c":40.71,"h":41.13,"l":40.71,"n":440,"o":41.04,"t":"2026-10-01T18:30:00Z","v":27868,"vw":40.9971},{"c":40.655,"h":40.79,"l":40.6,"n":264,"o":40.79,"t":"2026-10-01T18:45:00Z","v":7695,"vw":40.672776},{"c":40.6,"h":40.75,"l":40.6,"n":292,"o":40.65,"t":"2026-10-01T19:00:00Z","v":9446,"vw":40.677428},{"c":40.53,"h":40.73,"l":40.44,"n":382,"o":40.61,"t":"2026-10-01T19:15:00Z","v":12906,"vw":40.583858},{"c":40.68,"h":40.865,"l":40.51,"n":825,"o":40.585,"t":"2026-10-01T19:30:00Z","v":41117,"vw":40.756605},{"c":40.57,"h":40.77,"l":40.46,"n":2258,"o":40.68,"t":"2026-10-01T19:45:00Z","v":107861,"vw":40.577598},{"c":40.55,"h":40.55,"l":40.55,"n":31,"o":40.55,"t":"2026-10-01T20:00:00Z","v":160982,"vw":40.55},{"c":41.1,"h":41.1,"l":41,"n":4,"o":41,"t":"2026-10-01T20:30:00Z","v":2000,"vw":41.051078},{"c":40.595,"h":41.24,"l":40.35,"n":114,"o":40.93,"t":"2026-10-02T13:30:00Z","v":9859,"vw":40.742733},{"c":40.24,"h":40.459,"l":40.05,"n":181,"o":40.21,"t":"2026-10-02T13:45:00Z","v":9125,"vw":40.174547},{"c":40.6,"h":40.6,"l":40.195,"n":128,"o":40.23,"t":"2026-10-02T14:00:00Z","v":4263,"vw":40.388383},{"c":40.87,"h":40.87,"l":40.49,"n":176,"o":40.49,"t":"2026-10-02T14:15:00Z","v":17669,"vw":40.547111},{"c":40.68,"h":41.07,"l":40.6297,"n":258,"o":40.6297,"t":"2026-10-02T14:30:00Z","v":13014,"vw":40.857185},{"c":40.87,"h":40.92,"l":40.66,"n":89,"o":40.7,"t":"2026-10-02T14:45:00Z","v":13158,"vw":40.745558},{"c":40.56,"h":40.92,"l":40.4101,"n":253,"o":40.92,"t":"2026-10-02T15:00:00Z","v":10435,"vw":40.605425},{"c":40.66,"h":40.795,"l":40.56,"n":107,"o":40.57,"t":"2026-10-02T15:15:00Z","v":2568,"vw":40.62213},{"c":40.815,"h":40.815,"l":40.595,"n":163,"o":40.595,"t":"2026-10-02T15:30:00Z","v":6678,"vw":40.703236},{"c":40.84,"h":40.86,"l":40.805,"n":71,"o":40.82,"t":"2026-10-02T15:45:00Z","v":3053,"vw":40.830798},{"c":40.785,"h":41.115,"l":40.75,"n":548,"o":40.91,"t":"2026-10-02T16:00:00Z","v":134980,"vw":40.986703},{"c":41.25,"h":41.25,"l":40.72,"n":231,"o":40.72,"t":"2026-10-02T16:15:00Z","v":13210,"vw":40.922541},{"c":41.67,"h":41.67,"l":41.42,"n":252,"o":41.44,"t":"2026-10-02T16:30:00Z","v":14856,"vw":41.502871},{"c":41.82,"h":41.82,"l":41.635,"n":146,"o":41.77,"t":"2026-10-02T16:45:00Z","v":3550,"vw":41.766141},{"c":41.65,"h":41.785,"l":41.65,"n":98,"o":41.785,"t":"2026-10-02T17:00:00Z","v":1435,"vw":41.728897},{"c":41.53,"h":41.7,"l":41.53,"n":160,"o":41.665,"t":"2026-10-02T17:15:00Z","v":4270,"vw":41.649551},{"c":41.6325,"h":41.69,"l":41.5001,"n":197,"o":41.57,"t":"2026-10-02T17:30:00Z","v":5009,"vw":41.632184},{"c":41.61,"h":41.69,"l":41.51,"n":153,"o":41.68,"t":"2026-10-02T17:45:00Z","v":1946,"vw":41.627228},{"c":41.485,"h":41.71,"l":41.48,"n":282,"o":41.5401,"t":"2026-10-02T18:00:00Z","v":12727,"vw":41.579339},{"c":41.005,"h":41.49,"l":41.005,"n":261,"o":41.49,"t":"2026-10-02T18:15:00Z","v":11002,"vw":41.314351},{"c":41.075,"h":41.16,"l":41,"n":221,"o":41.15,"t":"2026-10-02T18:30:00Z","v":6789,"vw":41.07906},{"c":41.02,"h":41.08,"l":40.96,"n":590,"o":41.07,"t":"2026-10-02T18:45:00Z","v":40117,"vw":41.005828},{"c":40.86,"h":41.05,"l":40.835,"n":324,"o":41,"t":"2026-10-02T19:00:00Z","v":22600,"vw":41.007852},{"c":40.94,"h":40.975,"l":40.92,"n":253,"o":40.92,"t":"2026-10-02T19:15:00Z","v":6786,"vw":40.950997},{"c":41.18,"h":41.18,"l":40.97,"n":519,"o":40.97,"t":"2026-10-02T19:30:00Z","v":16892,"vw":41.046859},{"c":41.4,"h":41.46,"l":41.1,"n":1452,"o":41.165,"t":"2026-10-02T19:45:00Z","v":61475,"vw":41.289387},{"c":41.4,"h":41.4,"l":41.4,"n":27,"o":41.4,"t":"2026-10-02T20:00:00Z","v":119971,"vw":41.4},{"c":41.51,"h":41.51,"l":41.2,"n":27,"o":41.25,"t":"2026-10-05T11:00:00Z","v":2342,"vw":41.333157},{"c":41.395,"h":41.43,"l":40.5,"n":109,"o":41.38,"t":"2026-10-05T13:30:00Z","v":8247,"vw":41.336233},{"c":41.64,"h":41.65,"l":40.99,"n":387,"o":41.01,"t":"2026-10-05T13:45:00Z","v":27067,"vw":41.18483},{"c":41.3,"h":41.79,"l":41.3,"n":209,"o":41.78,"t":"2026-10-05T14:00:00Z","v":14967,"vw":41.546144},{"c":41.37,"h":41.65,"l":40.92,"n":258,"o":41.46,"t":"2026-10-05T14:15:00Z","v":10660,"vw":41.487557},{"c":41.14,"h":41.37,"l":40.95,"n":206,"o":41.175,"t":"2026-10-05T14:30:00Z","v":9906,"vw":41.207305},{"c":41.35,"h":41.45,"l":41.13,"n":388,"o":41.13,"t":"2026-10-05T14:45:00Z","v":23806,"vw":41.371319},{"c":41.585,"h":41.71,"l":41.18,"n":428,"o":41.34,"t":"2026-10-05T15:00:00Z","v":37317,"vw":41.403833},{"c":41.72,"h":41.75,"l":41.38,"n":257,"o":41.45,"t":"2026-10-05T15:15:00Z","v":19219,"vw":41.59327},{"c":41.545,"h":41.72,"l":41.49,"n":216,"o":41.71,"t":"2026-10-05T15:30:00Z","v":7047,"vw":41.63441},{"c":41.7,"h":41.7,"l":41.475,"n":338,"o":41.68,"t":"2026-10-05T15:45:00Z","v":19142,"vw":41.574842},{"c":41.93,"h":41.96,"l":41.45,"n":335,"o":41.69,"t":"2026-10-05T16:00:00Z","v":273007,"vw":41.626604},{"c":41.885,"h":41.95,"l":41.74,"n":295,"o":41.93,"t":"2026-10-05T16:15:00Z","v":20928,"vw":41.898244},{"c":41.61,"h":41.8975,"l":41.57,"n":218,"o":41.885,"t":"2026-10-05T16:30:00Z","v":8967,"vw":41.80201},{"c":41.735,"h":41.7733,"l":41.62,"n":229,"o":41.725,"t":"2026-10-05T16:45:00Z","v":6716,"vw":41.696896},{"c":41.61,"h":41.735,"l":41.5401,"n":180,"o":41.66,"t":"2026-10-05T17:00:00Z","v":9141,"vw":41.650944},{"c":41.57,"h":41.635,"l":41.54,"n":213,"o":41.61,"t":"2026-10-05T17:15:00Z","v":5770,"vw":41.598014},{"c":41.64,"h":41.86,"l":41.575,"n":413,"o":41.61,"t":"2026-10-05T17:30:00Z","v":29092,"vw":41.685065},{"c":41.61,"h":41.72,"l":41.56,"n":288,"o":41.71,"t":"2026-10-05T17:45:00Z","v":11048,"vw":41.665065},{"c":42.42,"h":42.42,"l":41.55,"n":477,"o":41.61,"t":"2026-10-05T18:00:00Z","v":56684,"vw":42.054252},{"c":42.38,"h":42.5,"l":42.2,"n":364,"o":42.42,"t":"2026-10-05T18:15:00Z","v":25450,"vw":42.380268},{"c":42.135,"h":42.48,"l":41.98,"n":359,"o":42.39,"t":"2026-10-05T18:30:00Z","v":18873,"vw":42.258808},{"c":42.22,"h":42.34,"l":42.17,"n":303,"o":42.21,"t":"2026-10-05T18:45:00Z","v":14002,"vw":42.279421},{"c":42.39,"h":42.44,"l":42.22,"n":482,"o":42.22,"t":"2026-10-05T19:00:00Z","v":26097,"vw":42.391268},{"c":42.38,"h":42.44,"l":42.25,"n":776,"o":42.4,"t":"2026-10-05T19:15:00Z","v":80091,"vw":42.370503},{"c":42.71,"h":42.77,"l":42.37,"n":1134,"o":42.45,"t":"2026-10-05T19:30:00Z","v":128604,"vw":42.495592},{"c":42.78,"h":42.905,"l":42.495,"n":3354,"o":42.6,"t":"2026-10-05T19:45:00Z","v":261580,"vw":42.720287},{"c":42.78,"h":42.78,"l":42.78,"n":26,"o":42.78,"t":"2026-10-05T20:00:00Z","v":102018,"vw":42.78},{"c":43,"h":43,"l":42.67,"n":21,"o":42.67,"t":"2026-10-05T20:30:00Z","v":2042,"vw":42.965285},{"c":43.5,"h":43.5,"l":43.5,"n":1,"o":43.5,"t":"2026-10-06T12:00:00Z","v":260,"vw":43.5},{"c":43.99,"h":43.99,"l":43.39,"n":106,"o":43.47,"t":"2026-10-06T13:15:00Z","v":3400,"vw":43.873592},{"c":42.825,"h":43.54,"l":42.825,"n":505,"o":43.19,"t":"2026-10-06T13:30:00Z","v":62843,"vw":43.201833},{"c":42.88,"h":43.055,"l":42.43,"n":484,"o":43.055,"t":"2026-10-06T13:45:00Z","v":40912,"vw":42.677801},{"c":41.34,"h":43.05,"l":41.34,"n":825,"o":43.05,"t":"2026-10-06T14:00:00Z","v":56690,"vw":42.22983},{"c":41.51,"h":42,"l":41.15,"n":607,"o":41.5,"t":"2026-10-06T14:15:00Z","v":28537,"vw":41.562053},{"c":41.48,"h":41.54,"l":41.24,"n":266,"o":41.425,"t":"2026-10-06T14:30:00Z","v":12355,"vw":41.452714},{"c":41.99,"h":42.22,"l":41.5,"n":482,"o":41.52,"t":"2026-10-06T14:45:00Z","v":15666,"vw":41.868095},{"c":42.35,"h":42.44,"l":41.97,"n":241,"o":41.97,"t":"2026-10-06T15:00:00Z","v":6182,"vw":42.215608},{"c":42.75,"h":42.83,"l":42.295,"n":564,"o":42.315,"t":"2026-10-06T15:15:00Z","v":16594,"vw":42.544992},{"c":42.5,"h":42.76,"l":42.42,"n":554,"o":42.735,"t":"2026-10-06T15:30:00Z","v":29810,"vw":42.617588},{"c":42.305,"h":42.56,"l":42.305,"n":369,"o":42.49,"t":"2026-10-06T15:45:00Z","v":19807,"vw":42.472546},{"c":42.33,"h":42.49,"l":42.29,"n":293,"o":42.46,"t":"2026-10-06T16:00:00Z","v":7360,"vw":42.378149},{"c":41.92,"h":42.33,"l":41.92,"n":501,"o":42.27,"t":"2026-10-06T16:15:00Z","v":16641,"vw":42.155525},{"c":41.84,"h":42.15,"l":41.84,"n":337,"o":41.93,"t":"2026-10-06T16:30:00Z","v":8499,"vw":42.00384},{"c":42.015,"h":42.08,"l":41.83,"n":347,"o":41.83,"t":"2026-10-06T16:45:00Z","v":7838,"vw":41.95674},{"c":41.51,"h":42.06,"l":41.51,"n":378,"o":41.98,"t":"2026-10-06T17:00:00Z","v":13621,"vw":41.78986},{"c":41.545,"h":41.71,"l":41.45,"n":390,"o":41.56,"t":"2026-10-06T17:15:00Z","v":11473,"vw":41.557257},{"c":41.52,"h":41.61,"l":41.43,"n":358,"o":41.54,"t":"2026-10-06T17:30:00Z","v":14471,"vw":41.533367},{"c":41.66,"h":41.71,"l":41.46,"n":247,"o":41.51,"t":"2026-10-06T17:45:00Z","v":7811,"vw":41.571106},{"c":41.77,"h":41.77,"l":41.49,"n":329,"o":41.605,"t":"2026-10-06T18:00:00Z","v":17956,"vw":41.638947},{"c":41.86,"h":41.87,"l":41.65,"n":363,"o":41.7,"t":"2026-10-06T18:15:00Z","v":13895,"vw":41.728623},{"c":41.88,"h":41.94,"l":41.77,"n":418,"o":41.83,"t":"2026-10-06T18:30:00Z","v":14571,"vw":41.856432},{"c":41.93,"h":41.97,"l":41.79,"n":403,"o":41.845,"t":"2026-10-06T18:45:00Z","v":11012,"vw":41.862681},{"c":41.62,"h":41.94,"l":41.62,"n":456,"o":41.9,"t":"2026-10-06T19:00:00Z","v":17446,"vw":41.77891},{"c":41.605,"h":41.655,"l":41.51,"n":622,"o":41.632,"t":"2026-10-06T19:15:00Z","v":23409,"vw":41.568012},{"c":41.28,"h":41.59,"l":41.22,"n":674,"o":41.59,"t":"2026-10-06T19:30:00Z","v":24579,"vw":41.394255},{"c":41.37,"h":41.56,"l":41.095,"n":2406,"o":41.25,"t":"2026-10-06T19:45:00Z","v":134621,"vw":41.41861},{"c":41.43,"h":41.43,"l":41.43,"n":31,"o":41.43,"t":"2026-10-06T20:00:00Z","v":107350,"vw":41.43},{"c":41.85,"h":41.85,"l":41.85,"n":9,"o":41.85,"t":"2026-10-07T08:00:00Z","v":262,"vw":41.85},{"c":41.6,"h":41.6,"l":41.55,"n":21,"o":41.6,"t":"2026-10-07T12:00:00Z","v":2210,"vw":41.597619},{"c":41.4,"h":41.4,"l":41.4,"n":6,"o":41.4,"t":"2026-10-07T12:15:00Z","v":475,"vw":41.4},{"c":41.1,"h":41.1,"l":41.1,"n":4,"o":41.1,"t":"2026-10-07T13:15:00Z","v":1123,"vw":41.1},{"c":41.595,"h":41.81,"l":40.7,"n":141,"o":40.7,"t":"2026-10-07T13:30:00Z","v":11188,"vw":40.967023},{"c":41.81,"h":41.93,"l":41.615,"n":48,"o":41.615,"t":"2026-10-07T13:45:00Z","v":5205,"vw":41.795959},{"c":41.77,"h":41.87,"l":41.55,"n":173,"o":41.8,"t":"2026-10-07T14:00:00Z","v":7444,"vw":41.700004},{"c":41.85,"h":41.85,"l":41.5,"n":133,"o":41.78,"t":"2026-10-07T14:15:00Z","v":4188,"vw":41.596146},{"c":41.485,"h":41.79,"l":41.44,"n":276,"o":41.79,"t":"2026-10-07T14:30:00Z","v":17587,"vw":41.529582},{"c":41.39,"h":41.5,"l":41.305,"n":166,"o":41.4,"t":"2026-10-07T14:45:00Z","v":8960,"vw":41.396008},{"c":41.26,"h":41.35,"l":41.155,"n":190,"o":41.31,"t":"2026-10-07T15:00:00Z","v":6490,"vw":41.250154},{"c":41.32,"h":41.34,"l":41.15,"n":56,"o":41.25,"t":"2026-10-07T15:15:00Z","v":2219,"vw":41.266926},{"c":41.29,"h":41.51,"l":41.25,"n":143,"o":41.31,"t":"2026-10-07T15:30:00Z","v":4858,"vw":41.338213},{"c":41.56,"h":41.59,"l":41.37,"n":315,"o":41.4,"t":"2026-10-07T15:45:00Z","v":33437,"vw":41.514632},{"c":41.4,"h":41.56,"l":41.4,"n":137,"o":41.56,"t":"2026-10-07T16:00:00Z","v":5316,"vw":41.50323},{"c":41.49,"h":41.49,"l":41.31,"n":132,"o":41.43,"t":"2026-10-07T16:15:00Z","v":4032,"vw":41.396005},{"c":41.33,"h":41.475,"l":41.33,"n":81,"o":41.475,"t":"2026-10-07T16:30:00Z","v":2695,"vw":41.378802},{"c":41.45,"h":41.5,"l":41.28,"n":148,"o":41.33,"t":"2026-10-07T16:45:00Z","v":8084,"vw":41.434246},{"c":41.54,"h":41.5899,"l":41.4,"n":120,"o":41.4975,"t":"2026-10-07T17:00:00Z","v":5411,"vw":41.512542},{"c":41.31,"h":41.42,"l":41.31,"n":131,"o":41.35,"t":"2026-10-07T17:15:00Z","v":4646,"vw":41.36004},{"c":41.31,"h":41.37,"l":41.245,"n":201,"o":41.345,"t":"2026-10-07T17:30:00Z","v":7690,"vw":41.329159},{"c":41.14,"h":41.43,"l":41.14,"n":84,"o":41.32,"t":"2026-10-07T17:45:00Z","v":2822,"vw":41.245625},{"c":41.19,"h":41.27,"l":41.14,"n":262,"o":41.165,"t":"2026-10-07T18:00:00Z","v":11015,"vw":41.196965},{"c":41.31,"h":41.31,"l":41.14,"n":87,"o":41.15,"t":"2026-10-07T18:15:00Z","v":2673,"vw":41.258823},{"c":41.16,"h":41.31,"l":41.16,"n":204,"o":41.29,"t":"2026-10-07T18:30:00Z","v":5972,"vw":41.243188},{"c":41.035,"h":41.2,"l":41.02,"n":228,"o":41.155,"t":"2026-10-07T18:45:00Z","v":7324,"vw":41.086423},{"c":41.0651,"h":41.135,"l":41,"n":463,"o":41.02,"t":"2026-10-07T19:00:00Z","v":22117,"vw":41.057407},{"c":41.01,"h":41.105,"l":40.995,"n":291,"o":41.065,"t":"2026-10-07T19:15:00Z","v":12796,"vw":41.033898},{"c":41.16,"h":41.16,"l":41,"n":498,"o":41.04,"t":"2026-10-07T19:30:00Z","v":17895,"vw":41.051399},{"c":40.69,"h":41.195,"l":40.64,"n":2724,"o":41.13,"t":"2026-10-07T19:45:00Z","v":136116,"vw":40.858924},{"c":40.7,"h":40.7,"l":40.7,"n":36,"o":40.7,"t":"2026-10-07T20:00:00Z","v":83880,"vw":40.7},{"c":40.1507,"h":40.1507,"l":40.1507,"n":1,"o":40.1507,"t":"2026-10-07T21:00:00Z","v":100,"vw":40.1507},{"c":40.5,"h":40.5,"l":40.5,"n":2,"o":40.5,"t":"2026-10-07T23:30:00Z","v":323,"vw":40.5},{"c":40.75,"h":40.8,"l":40.75,"n":41,"o":40.8,"t":"2026-10-08T08:00:00Z","v":3875,"vw":40.798701},{"c":40.52,"h":40.52,"l":40.52,"n":9,"o":40.52,"t":"2026-10-08T09:45:00Z","v":207,"vw":40.52},{"c":40.4,"h":40.51,"l":40.35,"n":30,"o":40.51,"t":"2026-10-08T12:00:00Z","v":6823,"vw":40.426993},{"c":39.98,"h":40.16,"l":39.98,"n":8,"o":40.16,"t":"2026-10-08T13:15:00Z","v":959,"vw":40.139866},{"c":38.9,"h":40.05,"l":38.7,"n":531,"o":39.93,"t":"2026-10-08T13:30:00Z","v":55383,"vw":39.493414},{"c":37.91,"h":38.9,"l":37.845,"n":838,"o":38.9,"t":"2026-10-08T13:45:00Z","v":92728,"vw":38.422168},{"c":36.69,"h":37.95,"l":36.2,"n":1343,"o":37.91,"t":"2026-10-08T14:00:00Z","v":155064,"vw":36.710674},{"c":34.22,"h":36.85,"l":34.22,"n":1502,"o":36.85,"t":"2026-10-08T14:15:00Z","v":97889,"vw":35.322766},{"c":34.87,"h":35.8085,"l":34.18,"n":1275,"o":34.365,"t":"2026-10-08T14:30:00Z","v":206210,"vw":34.592714},{"c":35.03,"h":35.73,"l":34.53,"n":940,"o":34.86,"t":"2026-10-08T14:45:00Z","v":76468,"vw":35.14101},{"c":35.15,"h":35.18,"l":34.78,"n":1080,"o":35.095,"t":"2026-10-08T15:00:00Z","v":64948,"vw":34.97078},{"c":35.32,"h":35.89,"l":35.04,"n":1041,"o":35.06,"t":"2026-10-08T15:15:00Z","v":59604,"vw":35.522852},{"c":35.6364,"h":35.7525,"l":35.1,"n":577,"o":35.26,"t":"2026-10-08T15:30:00Z","v":43208,"vw":35.383376},{"c":35.615,"h":35.9716,"l":35.5,"n":713,"o":35.745,"t":"2026-10-08T15:45:00Z","v":45413,"vw":35.678021},{"c":35.37,"h":35.73,"l":35.3075,"n":768,"o":35.5005,"t":"2026-10-08T16:00:00Z","v":54306,"vw":35.547104},{"c":35.72,"h":35.8588,"l":35.1316,"n":482,"o":35.34,"t":"2026-10-08T16:15:00Z","v":32238,"vw":35.59754},{"c":36.365,"h":36.48,"l":35.52,"n":612,"o":35.72,"t":"2026-10-08T16:30:00Z","v":74453,"vw":36.108981},{"c":36.61,"h":36.86,"l":36.14,"n":831,"o":36.375,"t":"2026-10-08T16:45:00Z","v":67462,"vw":36.525198},{"c":36.785,"h":36.86,"l":36.3874,"n":611,"o":36.49,"t":"2026-10-08T17:00:00Z","v":40057,"vw":36.618217},{"c":36.885,"h":36.94,"l":36.56,"n":561,"o":36.785,"t":"2026-10-08T17:15:00Z","v":37427,"vw":36.705127},{"c":37.225,"h":37.225,"l":36.78,"n":655,"o":36.95,"t":"2026-10-08T17:30:00Z","v":42719,"vw":36.977256},{"c":37.29,"h":37.5199,"l":36.71,"n":748,"o":37.3,"t":"2026-10-08T17:45:00Z","v":42787,"vw":37.07427},{"c":37.9066,"h":38.27,"l":37.27,"n":1223,"o":37.29,"t":"2026-10-08T18:00:00Z","v":80427,"vw":37.690577},{"c":38.06,"h":38.28,"l":37.68,"n":579,"o":37.68,"t":"2026-10-08T18:15:00Z","v":35993,"vw":38.003189},{"c":38.11,"h":38.32,"l":37.72,"n":679,"o":38.13,"t":"2026-10-08T18:30:00Z","v":41515,"vw":38.055991},{"c":37.73,"h":38.04,"l":37.725,"n":741,"o":37.965,"t":"2026-10-08T18:45:00Z","v":36269,"vw":37.876928},{"c":37.77,"h":37.84,"l":37.49,"n":871,"o":37.73,"t":"2026-10-08T19:00:00Z","v":52881,"vw":37.676642},{"c":37.77,"h":37.95,"l":37.715,"n":737,"o":37.77,"t":"2026-10-08T19:15:00Z","v":41433,"vw":37.836525},{"c":37.6,"h":37.89,"l":37.525,"n":1564,"o":37.78,"t":"2026-10-08T19:30:00Z","v":75359,"vw":37.756866},{"c":36.96,"h":37.6075,"l":36.95,"n":3481,"o":37.6,"t":"2026-10-08T19:45:00Z","v":268810,"vw":37.14255},{"c":36.98,"h":36.98,"l":36.98,"n":17,"o":36.98,"t":"2026-10-08T20:00:00Z","v":79146,"vw":36.98},{"c":37.51,"h":37.51,"l":36.685,"n":271,"o":36.97,"t":"2026-10-09T13:30:00Z","v":30568,"vw":37.134981},{"c":37.28,"h":37.32,"l":36.9201,"n":143,"o":37.13,"t":"2026-10-09T13:45:00Z","v":6566,"vw":37.154812},{"c":37.75,"h":37.78,"l":37.21,"n":264,"o":37.25,"t":"2026-10-09T14:00:00Z","v":16614,"vw":37.518063},{"c":38.105,"h":38.105,"l":37.69,"n":245,"o":37.882,"t":"2026-10-09T14:15:00Z","v":15656,"vw":37.853552},{"c":37.3,"h":38.11,"l":37.185,"n":529,"o":38.105,"t":"2026-10-09T14:30:00Z","v":31767,"vw":37.748483},{"c":37.21,"h":37.36,"l":37.18,"n":556,"o":37.21,"t":"2026-10-09T14:45:00Z","v":20750,"vw":37.25251},{"c":37.1,"h":37.265,"l":37.03,"n":466,"o":37.25,"t":"2026-10-09T15:00:00Z","v":18381,"vw":37.125481},{"c":37.1075,"h":37.2,"l":37.02,"n":577,"o":37.13,"t":"2026-10-09T15:15:00Z","v":26618,"vw":37.097271},{"c":37.22,"h":37.275,"l":37.04,"n":572,"o":37.115,"t":"2026-10-09T15:30:00Z","v":27149,"vw":37.10381},{"c":37.315,"h":37.34,"l":37.105,"n":523,"o":37.26,"t":"2026-10-09T15:45:00Z","v":19638,"vw":37.246977},{"c":37.12,"h":37.3825,"l":37.12,"n":435,"o":37.26,"t":"2026-10-09T16:00:00Z","v":16816,"vw":37.245949},{"c":37.08,"h":37.2,"l":37.06,"n":453,"o":37.1,"t":"2026-10-09T16:15:00Z","v":16407,"vw":37.126565},{"c":37.195,"h":37.28,"l":36.96,"n":643,"o":37.09,"t":"2026-10-09T16:30:00Z","v":42558,"vw":37.0793},{"c":37.39,"h":37.56,"l":37.19,"n":852,"o":37.19,"t":"2026-10-09T16:45:00Z","v":47632,"vw":37.432201},{"c":37.3925,"h":37.46,"l":37.18,"n":375,"o":37.46,"t":"2026-10-09T17:00:00Z","v":21436,"vw":37.284425},{"c":37.52,"h":37.725,"l":37.405,"n":479,"o":37.405,"t":"2026-10-09T17:15:00Z","v":17636,"vw":37.516572},{"c":37.46,"h":37.535,"l":37.44,"n":330,"o":37.53,"t":"2026-10-09T17:30:00Z","v":12010,"vw":37.479836},{"c":37.4001,"h":37.4695,"l":37.37,"n":320,"o":37.42,"t":"2026-10-09T17:45:00Z","v":15100,"vw":37.418476},{"c":37.23,"h":37.4,"l":37.21,"n":506,"o":37.4,"t":"2026-10-09T18:00:00Z","v":28486,"vw":37.280456},{"c":37.26,"h":37.34,"l":37.19,"n":400,"o":37.235,"t":"2026-10-09T18:15:00Z","v":18544,"vw":37.270601},{"c":37.37,"h":37.37,"l":37.22,"n":388,"o":37.22,"t":"2026-10-09T18:30:00Z","v":15686,"vw":37.29012},{"c":37.38,"h":37.56,"l":37.34,"n":443,"o":37.34,"t":"2026-10-09T18:45:00Z","v":18509,"vw":37.467532},{"c":37.41,"h":37.54,"l":37.38,"n":428,"o":37.38,"t":"2026-10-09T19:00:00Z","v":19192,"vw":37.482283},{"c":37.22,"h":37.46,"l":37.2,"n":545,"o":37.41,"t":"2026-10-09T19:15:00Z","v":24854,"vw":37.348422},{"c":37.23,"h":37.315,"l":37.13,"n":650,"o":37.21,"t":"2026-10-09T19:30:00Z","v":30794,"vw":37.22626},{"c":36.81,"h":37.22,"l":36.77,"n":3263,"o":37.21,"t":"2026-10-09T19:45:00Z","v":178174,"vw":36.920203},{"c":36.83,"h":36.83,"l":36.83,"n":19,"o":36.83,"t":"2026-10-09T20:00:00Z","v":1989696,"vw":36.83},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-09T22:00:00Z","v":113,"vw":36.1},{"c":37.05,"h":37.1,"l":37.05,"n":34,"o":37.05,"t":"2026-10-12T11:00:00Z","v":1943,"vw":37.088889},{"c":36.85,"h":36.85,"l":36.85,"n":18,"o":36.85,"t":"2026-10-12T11:15:00Z","v":1607,"vw":36.85},{"c":36.92,"h":36.95,"l":36.92,"n":2,"o":36.95,"t":"2026-10-12T11:45:00Z","v":440,"vw":36.943182},{"c":36.7,"h":36.92,"l":36.7,"n":11,"o":36.92,"t":"2026-10-12T12:30:00Z","v":512,"vw":36.796843},{"c":36.81,"h":36.81,"l":36.81,"n":6,"o":36.81,"t":"2026-10-12T13:00:00Z","v":295,"vw":36.81},{"c":36.73,"h":36.93,"l":36.53,"n":119,"o":36.93,"t":"2026-10-12T13:15:00Z","v":7382,"vw":36.704321},{"c":36.87,"h":37.44,"l":36.2,"n":194,"o":36.97,"t":"2026-10-12T13:30:00Z","v":15674,"vw":36.710932},{"c":36.99,"h":37.125,"l":36.66,"n":167,"o":36.73,"t":"2026-10-12T13:45:00Z","v":9004,"vw":36.773617},{"c":37.215,"h":37.29,"l":36.975,"n":228,"o":36.975,"t":"2026-10-12T14:00:00Z","v":6965,"vw":37.168914},{"c":37.34,"h":37.34,"l":36.96,"n":461,"o":37.215,"t":"2026-10-12T14:15:00Z","v":21875,"vw":37.158982},{"c":37.56,"h":37.58,"l":37.09,"n":420,"o":37.23,"t":"2026-10-12T14:30:00Z","v":20494,"vw":37.30009},{"c":37.66,"h":37.69,"l":37.44,"n":320,"o":37.56,"t":"2026-10-12T14:45:00Z","v":10271,"vw":37.53083},{"c":37.885,"h":37.89,"l":37.555,"n":377,"o":37.62,"t":"2026-10-12T15:00:00Z","v":9628,"vw":37.704609},{"c":37.945,"h":38,"l":37.8,"n":383,"o":37.895,"t":"2026-10-12T15:15:00Z","v":9805,"vw":37.890513},{"c":38,"h":38.06,"l":37.89,"n":569,"o":37.915,"t":"2026-10-12T15:30:00Z","v":16178,"vw":37.980901},{"c":37.97,"h":38.115,"l":37.92,"n":425,"o":37.965,"t":"2026-10-12T15:45:00Z","v":11938,"vw":38.021142},{"c":37.9425,"h":38.015,"l":37.91,"n":442,"o":37.95,"t":"2026-10-12T16:00:00Z","v":11974,"vw":37.947608},{"c":37.855,"h":38.12,"l":37.83,"n":478,"o":37.925,"t":"2026-10-12T16:15:00Z","v":12887,"vw":37.955355},{"c":37.86,"h":37.88,"l":37.78,"n":266,"o":37.88,"t":"2026-10-12T16:30:00Z","v":8001,"vw":37.845284},{"c":37.6,"h":37.875,"l":37.6,"n":363,"o":37.875,"t":"2026-10-12T16:45:00Z","v":10214,"vw":37.725508},{"c":37.665,"h":37.81,"l":37.55,"n":402,"o":37.55,"t":"2026-10-12T17:00:00Z","v":14783,"vw":37.651679},{"c":37.64,"h":37.69,"l":37.53,"n":439,"o":37.63,"t":"2026-10-12T17:15:00Z","v":16418,"vw":37.571323},{"c":37.445,"h":37.665,"l":37.445,"n":323,"o":37.665,"t":"2026-10-12T17:30:00Z","v":8110,"vw":37.546156},{"c":37.53,"h":37.53,"l":37.36,"n":324,"o":37.415,"t":"2026-10-12T17:45:00Z","v":8139,"vw":37.402634},{"c":37.58,"h":37.58,"l":37.49,"n":233,"o":37.515,"t":"2026-10-12T18:00:00Z","v":7551,"vw":37.533309},{"c":37.65,"h":37.655,"l":37.58,"n":203,"o":37.58,"t":"2026-10-12T18:15:00Z","v":6268,"vw":37.61927},{"c":37.58,"h":37.65,"l":37.56,"n":229,"o":37.65,"t":"2026-10-12T18:30:00Z","v":8861,"vw":37.582455},{"c":37.62,"h":37.67,"l":37.49,"n":407,"o":37.55,"t":"2026-10-12T18:45:00Z","v":12320,"vw":37.586603},{"c":37.57,"h":37.64,"l":37.44,"n":328,"o":37.64,"t":"2026-10-12T19:00:00Z","v":11999,"vw":37.553079},{"c":37.87,"h":38.095,"l":37.61,"n":641,"o":37.66,"t":"2026-10-12T19:15:00Z","v":25237,"vw":37.875735},{"c":37.745,"h":37.96,"l":37.72,"n":459,"o":37.855,"t":"2026-10-12T19:30:00Z","v":24196,"vw":37.880287},{"c":38.29,"h":38.315,"l":37.63,"n":1757,"o":37.71,"t":"2026-10-12T19:45:00Z","v":83206,"vw":38.069464},{"c":38.28,"h":38.28,"l":38.28,"n":50,"o":38.28,"t":"2026-10-12T20:00:00Z","v":76864,"vw":38.28},{"c":38.8,"h":38.8,"l":38.8,"n":1,"o":38.8,"t":"2026-10-13T13:00:00Z","v":100,"vw":38.8},{"c":38.65,"h":38.65,"l":38.65,"n":3,"o":38.65,"t":"2026-10-13T13:15:00Z","v":105,"vw":38.65},{"c":38.23,"h":38.34,"l":37.3,"n":239,"o":37.82,"t":"2026-10-13T13:30:00Z","v":21888,"vw":38.006426},{"c":38.16,"h":38.27,"l":37.755,"n":320,"o":38.22,"t":"2026-10-13T13:45:00Z","v":14360,"vw":38.001284},{"c":38.38,"h":38.67,"l":38.145,"n":610,"o":38.145,"t":"2026-10-13T14:00:00Z","v":30318,"vw":38.407881},{"c":38.305,"h":38.55,"l":38.26,"n":172,"o":38.5,"t":"2026-10-13T14:15:00Z","v":7989,"vw":38.36326},{"c":38.84,"h":38.84,"l":38.1,"n":442,"o":38.1501,"t":"2026-10-13T14:30:00Z","v":31524,"vw":38.412453},{"c":38.15,"h":38.79,"l":38.15,"n":434,"o":38.71,"t":"2026-10-13T14:45:00Z","v":28529,"vw":38.59329},{"c":38.12,"h":38.24,"l":38,"n":257,"o":38.17,"t":"2026-10-13T15:00:00Z","v":12164,"vw":38.086478},{"c":37.815,"h":38.14,"l":37.754,"n":237,"o":38.09,"t":"2026-10-13T15:15:00Z","v":11535,"vw":38.016847},{"c":37.81,"h":37.94,"l":37.745,"n":211,"o":37.8,"t":"2026-10-13T15:30:00Z","v":17948,"vw":37.834581},{"c":38.025,"h":38.025,"l":37.81,"n":213,"o":37.845,"t":"2026-10-13T15:45:00Z","v":11020,"vw":37.911483},{"c":38.11,"h":38.11,"l":37.975,"n":347,"o":38.07,"t":"2026-10-13T16:00:00Z","v":16241,"vw":38.038609},{"c":38.25,"h":38.3,"l":38.17,"n":165,"o":38.28,"t":"2026-10-13T16:15:00Z","v":6529,"vw":38.230602},{"c":38.25,"h":38.27,"l":38.18,"n":182,"o":38.22,"t":"2026-10-13T16:30:00Z","v":7257,"vw":38.22363},{"c":38.09,"h":38.4,"l":38.085,"n":232,"o":38.28,"t":"2026-10-13T16:45:00Z","v":10701,"vw":38.269457},{"c":38.23,"h":38.23,"l":38.03,"n":235,"o":38.12,"t":"2026-10-13T17:00:00Z","v":7967,"vw":38.138767},{"c":37.95,"h":38.295,"l":37.725,"n":636,"o":38.28,"t":"2026-10-13T17:15:00Z","v":62788,"vw":38.089765},{"c":37.775,"h":38,"l":37.56,"n":381,"o":37.95,"t":"2026-10-13T17:30:00Z","v":45024,"vw":37.824871},{"c":37.89,"h":37.9,"l":37.67,"n":302,"o":37.73,"t":"2026-10-13T17:45:00Z","v":15726,"vw":37.808563},{"c":37.72,"h":37.96,"l":37.67,"n":504,"o":37.855,"t":"2026-10-13T18:00:00Z","v":23549,"vw":37.799912},{"c":37.78,"h":37.83,"l":37.68,"n":292,"o":37.77,"t":"2026-10-13T18:15:00Z","v":16191,"vw":37.773554},{"c":37.815,"h":37.865,"l":37.75,"n":355,"o":37.81,"t":"2026-10-13T18:30:00Z","v":14462,"vw":37.815911},{"c":37.88,"h":37.93,"l":37.775,"n":347,"o":37.815,"t":"2026-10-13T18:45:00Z","v":11157,"vw":37.850048},{"c":38.25,"h":38.33,"l":37.87,"n":536,"o":37.91,"t":"2026-10-13T19:00:00Z","v":25973,"vw":38.06517},{"c":38.32,"h":38.38,"l":38,"n":601,"o":38.285,"t":"2026-10-13T19:15:00Z","v":28190,"vw":38.170548},{"c":38.1,"h":38.31,"l":38.1,"n":822,"o":38.285,"t":"2026-10-13T19:30:00Z","v":42234,"vw":38.200671},{"c":38.27,"h":38.29,"l":37.87,"n":2029,"o":38.1,"t":"2026-10-13T19:45:00Z","v":97215,"vw":38.106525},{"c":38.26,"h":38.26,"l":38.26,"n":28,"o":38.26,"t":"2026-10-13T20:00:00Z","v":119716,"vw":38.26},{"c":38.3,"h":38.7,"l":38.3,"n":3,"o":38.6,"t":"2026-10-14T12:30:00Z","v":300,"vw":38.533333},{"c":38.2,"h":38.2,"l":38.2,"n":7,"o":38.2,"t":"2026-10-14T13:15:00Z","v":531,"vw":38.2},{"c":38.095,"h":38.26,"l":37.2,"n":459,"o":37.96,"t":"2026-10-14T13:30:00Z","v":38919,"vw":37.753172},{"c":38.35,"h":38.67,"l":38.095,"n":381,"o":38.095,"t":"2026-10-14T13:45:00Z","v":24689,"vw":38.498955},{"c":38.33,"h":38.695,"l":38.27,"n":381,"o":38.27,"t":"2026-10-14T14:00:00Z","v":19938,"vw":38.445159},{"c":38.385,"h":38.55,"l":38.26,"n":293,"o":38.33,"t":"2026-10-14T14:15:00Z","v":8939,"vw":38.47751},{"c":38.575,"h":38.62,"l":38.3,"n":339,"o":38.385,"t":"2026-10-14T14:30:00Z","v":19568,"vw":38.488289},{"c":38.72,"h":39.02,"l":38.33,"n":528,"o":38.64,"t":"2026-10-14T14:45:00Z","v":210511,"vw":38.518142},{"c":38.82,"h":38.975,"l":38.75,"n":307,"o":38.75,"t":"2026-10-14T15:00:00Z","v":13721,"vw":38.859614},{"c":39.07,"h":39.07,"l":38.83,"n":335,"o":38.97,"t":"2026-10-14T15:15:00Z","v":12494,"vw":38.994635},{"c":38.425,"h":39.09,"l":38.39,"n":340,"o":39.09,"t":"2026-10-14T15:30:00Z","v":24075,"vw":38.828973},{"c":38.02,"h":38.375,"l":38,"n":299,"o":38.375,"t":"2026-10-14T15:45:00Z","v":7542,"vw":38.148139},{"c":37.57,"h":37.97,"l":37.57,"n":382,"o":37.96,"t":"2026-10-14T16:00:00Z","v":15647,"vw":37.778165},{"c":37.14,"h":37.69,"l":37.12,"n":919,"o":37.64,"t":"2026-10-14T16:15:00Z","v":63152,"vw":37.331171},{"c":37.26,"h":37.405,"l":37.09,"n":530,"o":37.11,"t":"2026-10-14T16:30:00Z","v":20629,"vw":37.223331},{"c":37.41,"h":37.42,"l":37.225,"n":328,"o":37.34,"t":"2026-10-14T16:45:00Z","v":11688,"vw":37.325732},{"c":37.67,"h":37.69,"l":37.38,"n":330,"o":37.44,"t":"2026-10-14T17:00:00Z","v":40986,"vw":37.433645},{"c":37.17,"h":37.6,"l":37.17,"n":419,"o":37.595,"t":"2026-10-14T17:15:00Z","v":35110,"vw":37.301173},{"c":37.17,"h":37.19,"l":36.985,"n":675,"o":37.16,"t":"2026-10-14T17:30:00Z","v":23122,"vw":37.096232},{"c":37.08,"h":37.14,"l":37,"n":408,"o":37.11,"t":"2026-10-14T17:45:00Z","v":10809,"vw":37.0898},{"c":37.02,"h":37.105,"l":36.84,"n":621,"o":37.07,"t":"2026-10-14T18:00:00Z","v":21899,"vw":36.979009},{"c":36.86,"h":37.05,"l":36.86,"n":320,"o":37.04,"t":"2026-10-14T18:15:00Z","v":11628,"vw":36.928844},{"c":36.825,"h":36.97,"l":36.77,"n":564,"o":36.88,"t":"2026-10-14T18:30:00Z","v":16043,"vw":36.860544},{"c":36.965,"h":36.965,"l":36.7575,"n":710,"o":36.8,"t":"2026-10-14T18:45:00Z","v":25391,"vw":36.85349},{"c":36.86,"h":36.94,"l":36.78,"n":451,"o":36.94,"t":"2026-10-14T19:00:00Z","v":14715,"vw":36.859923},{"c":36.95,"h":37.02,"l":36.72,"n":643,"o":36.85,"t":"2026-10-14T19:15:00Z","v":25684,"vw":36.850206},{"c":36.83,"h":37,"l":36.76,"n":738,"o":36.98,"t":"2026-10-14T19:30:00Z","v":25571,"vw":36.858797},{"c":36.6,"h":36.96,"l":36.44,"n":2830,"o":36.77,"t":"2026-10-14T19:45:00Z","v":184342,"vw":36.635672},{"c":36.86,"h":36.86,"l":36.58,"n":30,"o":36.58,"t":"2026-10-14T20:00:00Z","v":127615,"vw":36.580241},{"c":37.13,"h":37.13,"l":37.13,"n":1,"o":37.13,"t":"2026-10-15T13:15:00Z","v":201,"vw":37.13},{"c":37.115,"h":37.83,"l":37.04,"n":184,"o":37.04,"t":"2026-10-15T13:30:00Z","v":11837,"vw":37.172194},{"c":37.77,"h":38.18,"l":37.19,"n":227,"o":37.19,"t":"2026-10-15T13:45:00Z","v":14239,"vw":37.561197},{"c":38.09,"h":38.37,"l":38.03,"n":264,"o":38.04,"t":"2026-10-15T14:00:00Z","v":9316,"vw":38.181989},{"c":37.57,"h":38.22,"l":37.56,"n":418,"o":38.085,"t":"2026-10-15T14:15:00Z","v":19450,"vw":37.86235},{"c":38.07,"h":38.07,"l":37.38,"n":358,"o":37.425,"t":"2026-10-15T14:30:00Z","v":13485,"vw":37.721085},{"c":38.08,"h":38.24,"l":37.9275,"n":301,"o":38.17,"t":"2026-10-15T14:45:00Z","v":13939,"vw":38.080508},{"c":38.07,"h":38.1667,"l":37.945,"n":240,"o":38.08,"t":"2026-10-15T15:00:00Z","v":9257,"vw":38.04455},{"c":37.55,"h":38.23,"l":37.53,"n":285,"o":38.065,"t":"2026-10-15T15:15:00Z","v":15308,"vw":37.839761},{"c":37.34,"h":37.63,"l":37.235,"n":99,"o":37.63,"t":"2026-10-15T15:30:00Z","v":4132,"vw":37.375336},{"c":37.545,"h":37.59,"l":37.27,"n":180,"o":37.34,"t":"2026-10-15T15:45:00Z","v":7291,"vw":37.437667},{"c":37.38,"h":37.62,"l":37.32,"n":226,"o":37.49,"t":"2026-10-15T16:00:00Z","v":9749,"vw":37.487496},{"c":37.11,"h":37.335,"l":37.02,"n":184,"o":37.29,"t":"2026-10-15T16:15:00Z","v":7292,"vw":37.145699},{"c":37.04,"h":37.23,"l":37.01,"n":168,"o":37.08,"t":"2026-10-15T16:30:00Z","v":9964,"vw":37.100396},{"c":37.065,"h":37.12,"l":36.995,"n":78,"o":37.065,"t":"2026-10-15T16:45:00Z","v":2547,"vw":37.066286},{"c":36.9925,"h":37.12,"l":36.96,"n":186,"o":37.065,"t":"2026-10-15T17:00:00Z","v":6701,"vw":37.071514},{"c":37.1,"h":37.17,"l":37.07,"n":97,"o":37.09,"t":"2026-10-15T17:15:00Z","v":3425,"vw":37.106909},{"c":36.83,"h":37.26,"l":36.705,"n":313,"o":37.1,"t":"2026-10-15T17:30:00Z","v":20721,"vw":36.970175},{"c":36.795,"h":36.86,"l":36.74,"n":216,"o":36.81,"t":"2026-10-15T17:45:00Z","v":10788,"vw":36.801211},{"c":36.595,"h":36.76,"l":36.595,"n":206,"o":36.74,"t":"2026-10-15T18:00:00Z","v":8656,"vw":36.682322},{"c":36.55,"h":36.68,"l":36.465,"n":133,"o":36.595,"t":"2026-10-15T18:15:00Z","v":5562,"vw":36.614827},{"c":36.33,"h":36.5425,"l":36.295,"n":185,"o":36.515,"t":"2026-10-15T18:30:00Z","v":9853,"vw":36.448821},{"c":36.515,"h":36.61,"l":36.27,"n":346,"o":36.29,"t":"2026-10-15T18:45:00Z","v":16969,"vw":36.479491},{"c":36.535,"h":36.68,"l":36.39,"n":400,"o":36.505,"t":"2026-10-15T19:00:00Z","v":27593,"vw":36.514363},{"c":36.36,"h":36.58,"l":36.3,"n":315,"o":36.535,"t":"2026-10-15T19:15:00Z","v":20735,"vw":36.444449},{"c":36.675,"h":36.69,"l":36.32,"n":733,"o":36.32,"t":"2026-10-15T19:30:00Z","v":44326,"vw":36.528351},{"c":36.58,"h":36.675,"l":36.46,"n":1618,"o":36.675,"t":"2026-10-15T19:45:00Z","v":103919,"vw":36.573618},{"c":36.61,"h":36.61,"l":36.61,"n":31,"o":36.61,"t":"2026-10-15T20:00:00Z","v":179876,"vw":36.61},{"c":36.35,"h":36.41,"l":36.35,"n":6,"o":36.41,"t":"2026-10-15T20:15:00Z","v":2000,"vw":36.37},{"c":36.55,"h":36.55,"l":36.5,"n":17,"o":36.5,"t":"2026-10-16T13:00:00Z","v":509,"vw":36.527778},{"c":36.36,"h":36.36,"l":36.36,"n":11,"o":36.36,"t":"2026-10-16T13:15:00Z","v":133,"vw":36.36},{"c":35.88,"h":36.91,"l":35.75,"n":137,"o":36.35,"t":"2026-10-16T13:30:00Z","v":18239,"vw":36.218553},{"c":35.55,"h":35.96,"l":35.43,"n":261,"o":35.825,"t":"2026-10-16T13:45:00Z","v":18455,"vw":35.61767},{"c":35.935,"h":35.94,"l":35.615,"n":159,"o":35.7,"t":"2026-10-16T14:00:00Z","v":6786,"vw":35.772323},{"c":35.77,"h":35.84,"l":35.7275,"n":42,"o":35.83,"t":"2026-10-16T14:15:00Z","v":1841,"vw":35.777767},{"c":35.86,"h":35.99,"l":35.53,"n":200,"o":35.765,"t":"2026-10-16T14:30:00Z","v":8225,"vw":35.699679},{"c":35.84,"h":35.92,"l":35.75,"n":213,"o":35.855,"t":"2026-10-16T14:45:00Z","v":5911,"vw":35.807772},{"c":35.63,"h":35.875,"l":35.59,"n":229,"o":35.87,"t":"2026-10-16T15:00:00Z","v":12433,"vw":35.719842},{"c":35.17,"h":35.58,"l":35.12,"n":368,"o":35.58,"t":"2026-10-16T15:15:00Z","v":20668,"vw":35.289755},{"c":34.875,"h":35.38,"l":34.75,"n":554,"o":35.16,"t":"2026-10-16T15:30:00Z","v":26131,"vw":35.018609},{"c":34.7,"h":34.815,"l":34.511,"n":805,"o":34.815,"t":"2026-10-16T15:45:00Z","v":59749,"vw":34.658967},{"c":34.75,"h":34.91,"l":34.645,"n":399,"o":34.74,"t":"2026-10-16T16:00:00Z","v":25436,"vw":34.733445},{"c":34.7,"h":34.85,"l":34.69,"n":368,"o":34.695,"t":"2026-10-16T16:15:00Z","v":21866,"vw":34.747013},{"c":34.75,"h":34.835,"l":34.62,"n":318,"o":34.68,"t":"2026-10-16T16:30:00Z","v":15953,"vw":34.68456},{"c":34.71,"h":34.74,"l":34.63,"n":281,"o":34.65,"t":"2026-10-16T16:45:00Z","v":11427,"vw":34.669441},{"c":34.6,"h":34.74,"l":34.57,"n":483,"o":34.705,"t":"2026-10-16T17:00:00Z","v":20759,"vw":34.644705},{"c":34.58,"h":34.64,"l":34.55,"n":305,"o":34.6,"t":"2026-10-16T17:15:00Z","v":7447,"vw":34.590527},{"c":34.7,"h":34.805,"l":34.585,"n":367,"o":34.585,"t":"2026-10-16T17:30:00Z","v":20460,"vw":34.663573},{"c":34.6,"h":34.77,"l":34.6,"n":308,"o":34.7,"t":"2026-10-16T17:45:00Z","v":11411,"vw":34.702372},{"c":34.685,"h":34.765,"l":34.35,"n":790,"o":34.635,"t":"2026-10-16T18:00:00Z","v":56188,"vw":34.583252},{"c":34.89,"h":34.92,"l":34.68,"n":434,"o":34.68,"t":"2026-10-16T18:15:00Z","v":16767,"vw":34.771031},{"c":34.79,"h":34.99,"l":34.79,"n":643,"o":34.89,"t":"2026-10-16T18:30:00Z","v":18805,"vw":34.896785},{"c":34.54,"h":34.85,"l":34.44,"n":793,"o":34.825,"t":"2026-10-16T18:45:00Z","v":43108,"vw":34.611039},{"c":34.725,"h":34.725,"l":34.375,"n":474,"o":34.515,"t":"2026-10-16T19:00:00Z","v":22979,"vw":34.521516},{"c":34.445,"h":34.76,"l":34.445,"n":502,"o":34.74,"t":"2026-10-16T19:15:00Z","v":26112,"vw":34.590702},{"c":34.38,"h":34.47,"l":34.26,"n":742,"o":34.4475,"t":"2026-10-16T19:30:00Z","v":31566,"vw":34.347858},{"c":34.52,"h":34.63,"l":34.405,"n":2191,"o":34.405,"t":"2026-10-16T19:45:00Z","v":144856,"vw":34.52903},{"c":34.7588,"h":34.7588,"l":34.56,"n":33,"o":34.56,"t":"2026-10-16T20:00:00Z","v":353293,"vw":34.560563},{"c":34,"h":34.08,"l":33.99,"n":29,"o":34.06,"t":"2026-10-16T20:15:00Z","v":3634,"vw":34.01752},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-19T10:30:00Z","v":118,"vw":34.8},{"c":34.752,"h":34.752,"l":34.752,"n":5,"o":34.752,"t":"2026-10-19T13:00:00Z","v":282,"vw":34.752},{"c":34.54,"h":35.4827,"l":34.42,"n":266,"o":34.75,"t":"2026-10-19T13:30:00Z","v":31037,"vw":34.840958},{"c":33.925,"h":34.56,"l":33.79,"n":577,"o":34.4,"t":"2026-10-19T13:45:00Z","v":32144,"vw":34.285576},{"c":33.77,"h":34,"l":33.64,"n":559,"o":33.79,"t":"2026-10-19T14:00:00Z","v":29929,"vw":33.843716},{"c":33.78,"h":33.905,"l":33.66,"n":588,"o":33.765,"t":"2026-10-19T14:15:00Z","v":32631,"vw":33.768396},{"c":33.67,"h":33.825,"l":33.51,"n":474,"o":33.69,"t":"2026-10-19T14:30:00Z","v":21993,"vw":33.661325},{"c":33.64,"h":33.84,"l":33.5,"n":436,"o":33.67,"t":"2026-10-19T14:45:00Z","v":27227,"vw":33.619497},{"c":33.605,"h":33.68,"l":33.4,"n":304,"o":33.68,"t":"2026-10-19T15:00:00Z","v":15837,"vw":33.574071},{"c":33.7,"h":33.77,"l":33.62,"n":262,"o":33.63,"t":"2026-10-19T15:15:00Z","v":13569,"vw":33.694658},{"c":33.595,"h":33.885,"l":33.52,"n":381,"o":33.725,"t":"2026-10-19T15:30:00Z","v":21805,"vw":33.730518},{"c":33.92,"h":33.92,"l":33.59,"n":301,"o":33.6,"t":"2026-10-19T15:45:00Z","v":23299,"vw":33.763584},{"c":33.9,"h":34.005,"l":33.76,"n":380,"o":33.93,"t":"2026-10-19T16:00:00Z","v":19712,"vw":33.917296},{"c":33.82,"h":33.9661,"l":33.7,"n":335,"o":33.95,"t":"2026-10-19T16:15:00Z","v":16310,"vw":33.827911},{"c":33.7,"h":33.89,"l":33.7,"n":316,"o":33.85,"t":"2026-10-19T16:30:00Z","v":17679,"vw":33.798278},{"c":33.76,"h":33.78,"l":33.5441,"n":226,"o":33.68,"t":"2026-10-19T16:45:00Z","v":11050,"vw":33.657728},{"c":33.79,"h":33.8648,"l":33.74,"n":216,"o":33.78,"t":"2026-10-19T17:00:00Z","v":9997,"vw":33.80481},{"c":33.885,"h":33.95,"l":33.74,"n":352,"o":33.79,"t":"2026-10-19T17:15:00Z","v":29592,"vw":33.839031},{"c":33.83,"h":34.05,"l":33.74,"n":622,"o":33.84,"t":"2026-10-19T17:30:00Z","v":37077,"vw":33.951015},{"c":33.805,"h":33.865,"l":33.62,"n":256,"o":33.805,"t":"2026-10-19T17:45:00Z","v":12278,"vw":33.777777},{"c":33.855,"h":33.91,"l":33.7,"n":298,"o":33.805,"t":"2026-10-19T18:00:00Z","v":11897,"vw":33.822411},{"c":33.75,"h":33.825,"l":33.7,"n":256,"o":33.82,"t":"2026-10-19T18:15:00Z","v":9733,"vw":33.7805},{"c":33.69,"h":33.8,"l":33.6501,"n":345,"o":33.745,"t":"2026-10-19T18:30:00Z","v":18573,"vw":33.731937},{"c":33.86,"h":34.04,"l":33.75,"n":991,"o":33.75,"t":"2026-10-19T18:45:00Z","v":92654,"vw":33.967541},{"c":33.98,"h":34.02,"l":33.83,"n":673,"o":33.95,"t":"2026-10-19T19:00:00Z","v":61919,"vw":33.950892},{"c":34.055,"h":34.095,"l":33.85,"n":516,"o":34,"t":"2026-10-19T19:15:00Z","v":22347,"vw":33.958287},{"c":34.14,"h":34.2975,"l":34.06,"n":843,"o":34.095,"t":"2026-10-19T19:30:00Z","v":48114,"vw":34.185239},{"c":34.15,"h":34.26,"l":33.99,"n":2815,"o":34.14,"t":"2026-10-19T19:45:00Z","v":270338,"vw":34.13734},{"c":34.15,"h":34.15,"l":34.15,"n":37,"o":34.15,"t":"2026-10-19T20:00:00Z","v":307818,"vw":34.15},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-19T21:15:00Z","v":500,"vw":33.59},{"c":33.5751,"h":33.5751,"l":33.5751,"n":4,"o":33.5751,"t":"2026-10-20T11:00:00Z","v":118,"vw":33.5751},{"c":34.4,"h":34.5499,"l":34,"n":259,"o":34.05,"t":"2026-10-20T13:30:00Z","v":30730,"vw":34.394602},{"c":34.785,"h":34.785,"l":34.375,"n":184,"o":34.48,"t":"2026-10-20T13:45:00Z","v":10043,"vw":34.548271},{"c":34.88,"h":35.0901,"l":34.65,"n":458,"o":34.66,"t":"2026-10-20T14:00:00Z","v":33812,"vw":34.956861},{"c":35.065,"h":35.1229,"l":34.78,"n":221,"o":34.96,"t":"2026-10-20T14:15:00Z","v":12103,"vw":34.964719},{"c":35.52,"h":35.52,"l":34.9791,"n":536,"o":35.07,"t":"2026-10-20T14:30:00Z","v":33754,"vw":35.118731},{"c":35.5008,"h":35.695,"l":35.28,"n":252,"o":35.52,"t":"2026-10-20T14:45:00Z","v":8640,"vw":35.530398},{"c":35.27,"h":35.54,"l":35.26,"n":313,"o":35.48,"t":"2026-10-20T15:00:00Z","v":11424,"vw":35.434574},{"c":35.33,"h":35.545,"l":35.21,"n":418,"o":35.28,"t":"2026-10-20T15:15:00Z","v":39444,"vw":35.424236},{"c":35.325,"h":35.445,"l":35.29,"n":74,"o":35.415,"t":"2026-10-20T15:30:00Z","v":2363,"vw":35.364},{"c":35.12,"h":35.325,"l":35.12,"n":96,"o":35.3025,"t":"2026-10-20T15:45:00Z","v":2959,"vw":35.204694},{"c":34.92,"h":35.21,"l":34.9,"n":159,"o":35.18,"t":"2026-10-20T16:00:00Z","v":4681,"vw":35.06027},{"c":35.17,"h":35.18,"l":34.86,"n":262,"o":34.9,"t":"2026-10-20T16:15:00Z","v":7208,"vw":34.97953},{"c":35.14,"h":35.1669,"l":35.08,"n":221,"o":35.14,"t":"2026-10-20T16:30:00Z","v":5608,"vw":35.127242},{"c":35,"h":35.1214,"l":34.975,"n":151,"o":35.1214,"t":"2026-10-20T16:45:00Z","v":5377,"vw":35.048272},{"c":35.03,"h":35.05,"l":34.97,"n":151,"o":34.982,"t":"2026-10-20T17:00:00Z","v":4890,"vw":35.003901},{"c":35.2,"h":35.2,"l":35.04,"n":111,"o":35.04,"t":"2026-10-20T17:15:00Z","v":2951,"vw":35.133333},{"c":35.24,"h":35.26,"l":35.16,"n":122,"o":35.195,"t":"2026-10-20T17:30:00Z","v":3684,"vw":35.226383},{"c":35.21,"h":35.25,"l":35.19,"n":160,"o":35.23,"t":"2026-10-20T17:45:00Z","v":4685,"vw":35.221377},{"c":35.295,"h":35.4199,"l":35.21,"n":248,"o":35.21,"t":"2026-10-20T18:00:00Z","v":11522,"vw":35.276859},{"c":35.2,"h":35.295,"l":35.2,"n":291,"o":35.245,"t":"2026-10-20T18:15:00Z","v":12689,"vw":35.257376},{"c":35.14,"h":35.23,"l":35.08,"n":283,"o":35.23,"t":"2026-10-20T18:30:00Z","v":14764,"vw":35.132059},{"c":35.17,"h":35.25,"l":35.17,"n":94,"o":35.19,"t":"2026-10-20T18:45:00Z","v":2738,"vw":35.193013},{"c":35.15,"h":35.27,"l":35.15,"n":445,"o":35.17,"t":"2026-10-20T19:00:00Z","v":20723,"vw":35.221725},{"c":35.215,"h":35.25,"l":35.03,"n":342,"o":35.17,"t":"2026-10-20T19:15:00Z","v":13474,"vw":35.091878},{"c":35.16,"h":35.285,"l":35.145,"n":566,"o":35.215,"t":"2026-10-20T19:30:00Z","v":28737,"vw":35.238527},{"c":34.99,"h":35.19,"l":34.93,"n":1444,"o":35.17,"t":"2026-10-20T19:45:00Z","v":77199,"vw":34.989201},{"c":35.01,"h":35.01,"l":35.01,"n":46,"o":35.01,"t":"2026-10-20T20:00:00Z","v":313485,"vw":35.01},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-21T13:15:00Z","v":100,"vw":35.34},{"c":35.585,"h":36.2,"l":35.05,"n":374,"o":35.25,"t":"2026-10-21T13:30:00Z","v":23376,"vw":35.44854},{"c":35.805,"h":35.91,"l":35.39,"n":272,"o":35.585,"t":"2026-10-21T13:45:00Z","v":15130,"vw":35.818356},{"c":35.67,"h":35.95,"l":35.5,"n":275,"o":35.805,"t":"2026-10-21T14:00:00Z","v":10524,"vw":35.712567},{"c":36.06,"h":36.06,"l":35.67,"n":266,"o":35.67,"t":"2026-10-21T14:15:00Z","v":12771,"vw":35.895869},{"c":36.3,"h":36.335,"l":35.98,"n":467,"o":36.06,"t":"2026-10-21T14:30:00Z","v":41497,"vw":36.098195},{"c":36.375,"h":36.3975,"l":36.12,"n":392,"o":36.36,"t":"2026-10-21T14:45:00Z","v":21288,"vw":36.210982},{"c":36.015,"h":36.46,"l":35.97,"n":379,"o":36.46,"t":"2026-10-21T15:00:00Z","v":20779,"vw":36.152248},{"c":36.135,"h":36.25,"l":35.695,"n":480,"o":36.035,"t":"2026-10-21T15:15:00Z","v":35057,"vw":36.121842},{"c":36.01,"h":36.09,"l":35.88,"n":225,"o":36.09,"t":"2026-10-21T15:30:00Z","v":7803,"vw":35.959589},{"c":35.86,"h":36.05,"l":35.84,"n":292,"o":36.01,"t":"2026-10-21T15:45:00Z","v":10055,"vw":35.951986},{"c":35.79,"h":35.955,"l":35.79,"n":141,"o":35.845,"t":"2026-10-21T16:00:00Z","v":4894,"vw":35.885697},{"c":35.8,"h":35.81,"l":35.75,"n":124,"o":35.75,"t":"2026-10-21T16:15:00Z","v":3488,"vw":35.785128},{"c":35.69,"h":36.04,"l":35.69,"n":186,"o":35.815,"t":"2026-10-21T16:30:00Z","v":6190,"vw":35.834034},{"c":35.84,"h":35.85,"l":35.71,"n":83,"o":35.74,"t":"2026-10-21T16:45:00Z","v":2544,"vw":35.772174},{"c":35.755,"h":35.89,"l":35.75,"n":204,"o":35.83,"t":"2026-10-21T17:00:00Z","v":5539,"vw":35.810466},{"c":35.75,"h":35.75,"l":35.63,"n":104,"o":35.715,"t":"2026-10-21T17:15:00Z","v":3153,"vw":35.695645},{"c":35.83,"h":35.95,"l":35.74,"n":190,"o":35.74,"t":"2026-10-21T17:30:00Z","v":15514,"vw":35.888136},{"c":35.77,"h":35.82,"l":35.705,"n":197,"o":35.7216,"t":"2026-10-21T17:45:00Z","v":6909,"vw":35.776825},{"c":35.68,"h":35.76,"l":35.68,"n":104,"o":35.74,"t":"2026-10-21T18:00:00Z","v":2955,"vw":35.72742},{"c":35.73,"h":35.75,"l":35.67,"n":154,"o":35.69,"t":"2026-10-21T18:15:00Z","v":5885,"vw":35.709367},{"c":35.68,"h":35.78,"l":35.61,"n":174,"o":35.715,"t":"2026-10-21T18:30:00Z","v":8114,"vw":35.68151},{"c":35.6,"h":35.74,"l":35.59,"n":575,"o":35.675,"t":"2026-10-21T18:45:00Z","v":46239,"vw":35.624489},{"c":35.62,"h":35.625,"l":35.43,"n":376,"o":35.6,"t":"2026-10-21T19:00:00Z","v":22857,"vw":35.553761},{"c":35.62,"h":35.675,"l":35.6,"n":229,"o":35.6,"t":"2026-10-21T19:15:00Z","v":6573,"vw":35.64738},{"c":35.545,"h":35.67,"l":35.545,"n":400,"o":35.62,"t":"2026-10-21T19:30:00Z","v":13696,"vw":35.616599},{"c":35.49,"h":35.7,"l":35.45,"n":1312,"o":35.58,"t":"2026-10-21T19:45:00Z","v":56208,"vw":35.521064},{"c":35.48,"h":35.48,"l":35.48,"n":47,"o":35.48,"t":"2026-10-21T20:00:00Z","v":337423,"vw":35.48},{"c":35.48,"h":35.48,"l":35.48,"n":1,"o":35.48,"t":"2026-10-21T20:15:00Z","v":1951,"vw":35.48},{"c":35.365,"h":35.44,"l":34.6,"n":100,"o":35.23,"t":"2026-10-22T13:30:00Z","v":8841,"vw":35.199246},{"c":35.835,"h":35.835,"l":35.3,"n":114,"o":35.37,"t":"2026-10-22T13:45:00Z","v":7843,"vw":35.680464},{"c":35.2,"h":35.98,"l":35.2,"n":205,"o":35.845,"t":"2026-10-22T14:00:00Z","v":8884,"vw":35.490131},{"c":34.94,"h":35.315,"l":34.865,"n":187,"o":35.16,"t":"2026-10-22T14:15:00Z","v":7359,"vw":35.016951},{"c":35.16,"h":35.16,"l":34.83,"n":184,"o":34.91,"t":"2026-10-22T14:30:00Z","v":5366,"vw":34.960319},{"c":34.825,"h":35.085,"l":34.775,"n":250,"o":35.07,"t":"2026-10-22T14:45:00Z","v":6408,"vw":34.940227},{"c":34.66,"h":34.835,"l":34.58,"n":132,"o":34.835,"t":"2026-10-22T15:00:00Z","v":4220,"vw":34.703966},{"c":34.63,"h":34.88,"l":34.59,"n":355,"o":34.71,"t":"2026-10-22T15:15:00Z","v":10951,"vw":34.716213},{"c":34.58,"h":34.63,"l":34.41,"n":227,"o":34.63,"t":"2026-10-22T15:30:00Z","v":8580,"vw":34.5414},{"c":34.62,"h":34.655,"l":34.41,"n":226,"o":34.53,"t":"2026-10-22T15:45:00Z","v":9183,"vw":34.525338},{"c":34.44,"h":34.56,"l":34.44,"n":185,"o":34.56,"t":"2026-10-22T16:00:00Z","v":4641,"vw":34.475132},{"c":34.68,"h":34.68,"l":34.47,"n":255,"o":34.47,"t":"2026-10-22T16:15:00Z","v":7427,"vw":34.624723},{"c":34.405,"h":34.74,"l":34.34,"n":183,"o":34.71,"t":"2026-10-22T16:30:00Z","v":4024,"vw":34.538517},{"c":34.385,"h":34.41,"l":34.185,"n":232,"o":34.35,"t":"2026-10-22T16:45:00Z","v":8350,"vw":34.274232},{"c":34.29,"h":34.35,"l":34.11,"n":374,"o":34.34,"t":"2026-10-22T17:00:00Z","v":11699,"vw":34.221216},{"c":34.52,"h":34.52,"l":34.29,"n":186,"o":34.34,"t":"2026-10-22T17:15:00Z","v":5059,"vw":34.351359},{"c":34.57,"h":34.71,"l":34.35,"n":356,"o":34.36,"t":"2026-10-22T17:30:00Z","v":23274,"vw":34.459108},{"c":34.63,"h":34.75,"l":34.58,"n":249,"o":34.66,"t":"2026-10-22T17:45:00Z","v":15334,"vw":34.661324},{"c":34.615,"h":34.65,"l":34.47,"n":258,"o":34.53,"t":"2026-10-22T18:00:00Z","v":6780,"vw":34.583062},{"c":34.69,"h":34.77,"l":34.64,"n":232,"o":34.64,"t":"2026-10-22T18:15:00Z","v":4404,"vw":34.723086},{"c":34.7,"h":34.76,"l":34.59,"n":295,"o":34.64,"t":"2026-10-22T18:30:00Z","v":7742,"vw":34.694977},{"c":34.845,"h":34.96,"l":34.67,"n":404,"o":34.745,"t":"2026-10-22T18:45:00Z","v":25966,"vw":34.83158},{"c":35.28,"h":35.28,"l":34.835,"n":231,"o":34.835,"t":"2026-10-22T19:00:00Z","v":8822,"vw":34.99438},{"c":35.29,"h":35.29,"l":35.13,"n":347,"o":35.14,"t":"2026-10-22T19:15:00Z","v":9197,"vw":35.195227},{"c":35.34,"h":35.34,"l":35.06,"n":709,"o":35.245,"t":"2026-10-22T19:30:00Z","v":21677,"vw":35.214152},{"c":35.13,"h":35.53,"l":35.12,"n":1710,"o":35.35,"t":"2026-10-22T19:45:00Z","v":106872,"vw":35.23325},{"c":35.15,"h":35.15,"l":35.15,"n":26,"o":35.15,"t":"2026-10-22T20:00:00Z","v":305372,"vw":35.15}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.3639039242219215,"strike":51.04871447902571,"iv":0.8870384303112313,"gamma":0.020617185385656295,"theta":-0.02546833558863329,"vega":0.016995669824086602,"rho":0.0024027710843093526,"breakevenPct":46.26633969629483},{"delta":0.15,"premium":0.7778805020183397,"strike":53.96388716188193,"iv":1.1674668129754586,"gamma":0.024399574863062524,"theta":-0.04781169297146112,"vega":0.023023980310779176,"rho":0.003456990309322401,"breakevenPct":55.73760359573334},{"delta":0.2,"premium":0.6812752537730621,"strike":42.09362373113469,"iv":0.670971077932927,"gamma":0.04207459782255292,"theta":-0.03278553366416407,"vega":0.0277201198841515,"rho":0.0048627876030881406,"breakevenPct":21.69245799404767},{"delta":0.25,"premium":2.3258151305634547,"strike":62.36107152447341,"iv":2.0656641761819303,"gamma":0.016186127045879562,"theta":-0.11329816661683369,"vega":0.031360649599359774,"rho":0.005050578014747445,"breakevenPct":84.03097199157004},{"delta":0.3,"premium":2.3615103049926596,"strike":48.76979390014681,"iv":1.552898848982647,"gamma":0.02269208184394896,"theta":-0.09358021517466197,"vega":0.0343085631649576,"rho":0.006389612279167572,"breakevenPct":45.46601480836266},{"delta":0.35,"premium":1.5326461377870562,"strike":38.95093945720251,"iv":0.7277563674321503,"gamma":0.0514241127348643,"theta":-0.04721743215031315,"vega":0.036627557411273486,"rho":0.008336386446509608,"breakevenPct":15.173785476499472},{"delta":0.4,"premium":2.1459029227557416,"strike":38.42901878914405,"iv":0.8464411273486431,"gamma":0.04636148225469729,"theta":-0.05697734864300627,"vega":0.03798455114822547,"rho":0.009261578333871768,"breakevenPct":15.43363218179173},{"delta":0.45,"premium":2.5870283018867926,"strike":37.58018867924528,"iv":0.8900542452830187,"gamma":0.045138679245283024,"theta":-0.061557547169811315,"vega":0.03918396226415095,"rho":0.010311335262869536,"breakevenPct":14.273732521001637},{"delta":0.5,"premium":2.8469325153374236,"strike":36.22903885480572,"iv":0.8263705521472393,"gamma":0.04866032719836401,"theta":-0.05780224948875256,"vega":0.039454192229038856,"rho":0.011489967289089277,"breakevenPct":11.169193087178245},{"delta":0.55,"premium":2.9049883990719256,"strike":35.09976798143851,"iv":0.7167109048723898,"gamma":0.05579187935034803,"theta":-0.05017795823665892,"vega":0.03922993039443155,"rho":0.01281645444114473,"breakevenPct":8.121639773856161},{"delta":0.6,"premium":3.2135506003430527,"strike":34.21612349914237,"iv":0.6829569468267582,"gamma":0.056991938250428816,"theta":-0.0469483704974271,"vega":0.03818096054888508,"rho":0.013963413954972128,"breakevenPct":6.485559315747993},{"delta":0.65,"premium":4.062446351931331,"strike":33.197424892703864,"iv":0.7623334763948498,"gamma":0.04923476394849785,"theta":-0.05015236051502146,"vega":0.03661587982832618,"rho":0.014711585248521872,"breakevenPct":6.002478647610793},{"delta":0.7,"premium":4.713636363636363,"strike":32.19367588932806,"iv":0.7772525691699605,"gamma":0.045042292490118575,"theta":-0.04819723320158103,"vega":0.03436482213438735,"rho":0.015603736409279579,"breakevenPct":4.999465869031098},{"delta":0.75,"premium":5.87646017699115,"strike":30.83008849557522,"iv":0.8635769911504424,"gamma":0.03702814159292035,"theta":-0.049034867256637166,"vega":0.0314033628318584,"rho":0.016099661292971256,"breakevenPct":4.428303478140457},{"delta":0.8,"premium":6.413157894736843,"strike":29.83684210526316,"iv":0.814071052631579,"gamma":0.03477,"theta":-0.041258947368421055,"vega":0.027738947368421054,"rho":0.017075035431277363,"breakevenPct":3.1294452347083968},{"delta":0.85,"premium":8.675233644859812,"strike":27.43302180685358,"iv":0.9912105919003116,"gamma":0.023685669781931463,"theta":-0.04165482866043614,"vega":0.023028971962616825,"rho":0.016711501481059772,"breakevenPct":2.7261890518162084},{"delta":0.9,"premium":10.075000000000006,"strike":25.674999999999994,"iv":0.9844275000000006,"gamma":0.018022499999999986,"theta":-0.0317925,"vega":0.017374999999999995,"rho":0.01700904702220907,"breakevenPct":1.7069701280227636}],"put":[{"delta":0.1,"premium":2.45,"strike":16.482190553102726,"iv":3.3288373521440886,"gamma":0.005386687381117499,"theta":-0.09885876801967255,"vega":0.017299941323059724,"rho":-0.004732360386955809,"breakevenPct":60.079116491884136},{"delta":0.15,"premium":2.45,"strike":22.208991116679293,"iv":2.3122431882804237,"gamma":0.010278492630950502,"theta":-0.0911570275348472,"vega":0.022989486194401196,"rho":-0.0061386132247899655,"breakevenPct":43.78665400660229},{"delta":0.2,"premium":2.45,"strike":26.370006563726655,"iv":1.7286780367303758,"gamma":0.01643974633431766,"theta":-0.08174075750572495,"vega":0.027620630487722224,"rho":-0.007549487326003842,"breakevenPct":31.94877222268377},{"delta":0.25,"premium":2.45,"strike":29.324226050468802,"iv":1.3572088801085918,"gamma":0.023778165351592283,"theta":-0.07248356137288887,"vega":0.031346958345185215,"rho":-0.0089645890187867,"breakevenPct":23.544164863531137},{"delta":0.3,"premium":1.8774913045031463,"strike":31.954181159161422,"iv":0.8697553511527623,"gamma":0.04049282729957804,"theta":-0.05034818300094182,"vega":0.03446080838959921,"rho":-0.009921002903074684,"breakevenPct":14.433314780488544},{"delta":0.35,"premium":2.454783599088838,"strike":33.01366742596811,"iv":0.9067708428246014,"gamma":0.041242369020501136,"theta":-0.0558,"vega":0.03671913439635536,"rho":-0.011771464366971013,"breakevenPct":13.061496936332082},{"delta":0.4,"premium":2.8203030303030308,"strike":34.13535353535354,"iv":0.8632527272727273,"gamma":0.045193333333333335,"theta":-0.055123232323232324,"vega":0.03823535353535354,"rho":-0.013465203376716013,"breakevenPct":10.910240383924592},{"delta":0.45,"premium":2.973762376237624,"strike":35.118811881188115,"iv":0.7724544554455446,"gamma":0.051755445544554454,"theta":-0.05011089108910891,"vega":0.03914752475247525,"rho":-0.015001708646576097,"breakevenPct":8.548934552061185},{"delta":0.5,"premium":3.138778877887789,"strike":35.943894389438945,"iv":0.6985270627062705,"gamma":0.0576960396039604,"theta":-0.04532541254125412,"vega":0.03947755775577558,"rho":-0.016544981692954746,"breakevenPct":6.671079625743505},{"delta":0.55,"premium":4.052754590984976,"strike":37.058430717863104,"iv":0.7594121869782972,"gamma":0.05259933222036728,"theta":-0.04881953255425709,"vega":0.03922988313856427,"rho":-0.018646278081063,"breakevenPct":6.100494660375154},{"delta":0.6,"premium":4.449248747913188,"strike":37.89315525876461,"iv":0.7210148580968281,"gamma":0.05401836393989983,"theta":-0.044812854757929885,"vega":0.038228213689482475,"rho":-0.020357364576664646,"breakevenPct":4.853751035984581},{"delta":0.65,"premium":5.234831460674157,"strike":38.97977528089888,"iv":0.7289350561797753,"gamma":0.05126067415730337,"theta":-0.04312426966292135,"vega":0.03672831460674158,"rho":-0.022364099615681334,"breakevenPct":3.997314878450298},{"delta":0.7,"premium":6.2724598930481275,"strike":40.278074866310156,"iv":0.7482133689839572,"gamma":0.04688235294117647,"theta":-0.04103262032085562,"vega":0.03441604278074867,"rho":-0.024563516353249923,"breakevenPct":3.2557184259970557},{"delta":0.75,"premium":7.171357285429141,"strike":41.45908183632734,"iv":0.7374944111776447,"gamma":0.0433063872255489,"theta":-0.03636187624750499,"vega":0.03138502994011976,"rho":-0.02665649622592818,"breakevenPct":2.453130722906954},{"delta":0.8,"premium":8.697844827586207,"strike":43.2198275862069,"iv":0.7603293103448275,"gamma":0.03715258620689656,"theta":-0.03236034482758621,"vega":0.027760344827586207,"rho":-0.029234731266928844,"breakevenPct":1.7866777848628979},{"delta":0.85,"premium":12.03075801749271,"strike":46.72594752186589,"iv":0.8618236151603499,"gamma":0.027239941690962104,"theta":-0.029790962099125375,"vega":0.023031778425655982,"rho":-0.03322814386228888,"breakevenPct":1.293913216577018},{"delta":0.9,"premium":25.206775759671604,"strike":60.070870342375045,"iv":1.2353019288193707,"gamma":0.014479684694023123,"theta":-0.028630411377006827,"vega":0.016974496483581472,"rho":-0.044989247835364565,"breakevenPct":0.8855185462544433}]},"raw":{"call":[{"delta":0.1,"premium":0.3639039242219215,"strike":51.04871447902571,"iv":0.8870384303112313,"gamma":0.020617185385656295,"theta":-0.02546833558863329,"vega":0.016995669824086602,"rho":0.0024027710843093526,"breakevenPct":46.26633969629483},{"delta":0.15,"premium":0.7778805020183397,"strike":53.96388716188193,"iv":1.1674668129754586,"gamma":0.024399574863062524,"theta":-0.04781169297146112,"vega":0.023023980310779176,"rho":0.003456990309322401,"breakevenPct":55.73760359573334},{"delta":0.2,"premium":0.6812752537730621,"strike":42.09362373113469,"iv":0.670971077932927,"gamma":0.04207459782255292,"theta":-0.03278553366416407,"vega":0.0277201198841515,"rho":0.0048627876030881406,"breakevenPct":21.69245799404767},{"delta":0.25,"premium":2.3258151305634547,"strike":62.36107152447341,"iv":2.0656641761819303,"gamma":0.016186127045879562,"theta":-0.11329816661683369,"vega":0.031360649599359774,"rho":0.005050578014747445,"breakevenPct":84.03097199157004},{"delta":0.3,"premium":2.3615103049926596,"strike":48.76979390014681,"iv":1.552898848982647,"gamma":0.02269208184394896,"theta":-0.09358021517466197,"vega":0.0343085631649576,"rho":0.006389612279167572,"breakevenPct":45.46601480836266},{"delta":0.35,"premium":1.5326461377870562,"strike":38.95093945720251,"iv":0.7277563674321503,"gamma":0.0514241127348643,"theta":-0.04721743215031315,"vega":0.036627557411273486,"rho":0.008336386446509608,"breakevenPct":15.173785476499472},{"delta":0.4,"premium":2.1459029227557416,"strike":38.42901878914405,"iv":0.8464411273486431,"gamma":0.04636148225469729,"theta":-0.05697734864300627,"vega":0.03798455114822547,"rho":0.009261578333871768,"breakevenPct":15.43363218179173},{"delta":0.45,"premium":2.5870283018867926,"strike":37.58018867924528,"iv":0.8900542452830187,"gamma":0.045138679245283024,"theta":-0.061557547169811315,"vega":0.03918396226415095,"rho":0.010311335262869536,"breakevenPct":14.273732521001637},{"delta":0.5,"premium":2.8469325153374236,"strike":36.22903885480572,"iv":0.8263705521472393,"gamma":0.04866032719836401,"theta":-0.05780224948875256,"vega":0.039454192229038856,"rho":0.011489967289089277,"breakevenPct":11.169193087178245},{"delta":0.55,"premium":2.9049883990719256,"strike":35.09976798143851,"iv":0.7167109048723898,"gamma":0.05579187935034803,"theta":-0.05017795823665892,"vega":0.03922993039443155,"rho":0.01281645444114473,"breakevenPct":8.121639773856161},{"delta":0.6,"premium":3.2135506003430527,"strike":34.21612349914237,"iv":0.6829569468267582,"gamma":0.056991938250428816,"theta":-0.0469483704974271,"vega":0.03818096054888508,"rho":0.013963413954972128,"breakevenPct":6.485559315747993},{"delta":0.65,"premium":4.062446351931331,"strike":33.197424892703864,"iv":0.7623334763948498,"gamma":0.04923476394849785,"theta":-0.05015236051502146,"vega":0.03661587982832618,"rho":0.014711585248521872,"breakevenPct":6.002478647610793},{"delta":0.7,"premium":4.713636363636363,"strike":32.19367588932806,"iv":0.7772525691699605,"gamma":0.045042292490118575,"theta":-0.04819723320158103,"vega":0.03436482213438735,"rho":0.015603736409279579,"breakevenPct":4.999465869031098},{"delta":0.75,"premium":5.87646017699115,"strike":30.83008849557522,"iv":0.8635769911504424,"gamma":0.03702814159292035,"theta":-0.049034867256637166,"vega":0.0314033628318584,"rho":0.016099661292971256,"breakevenPct":4.428303478140457},{"delta":0.8,"premium":6.413157894736843,"strike":29.83684210526316,"iv":0.814071052631579,"gamma":0.03477,"theta":-0.041258947368421055,"vega":0.027738947368421054,"rho":0.017075035431277363,"breakevenPct":3.1294452347083968},{"delta":0.85,"premium":8.675233644859812,"strike":27.43302180685358,"iv":0.9912105919003116,"gamma":0.023685669781931463,"theta":-0.04165482866043614,"vega":0.023028971962616825,"rho":0.016711501481059772,"breakevenPct":2.7261890518162084},{"delta":0.9,"premium":10.075000000000006,"strike":25.674999999999994,"iv":0.9844275000000006,"gamma":0.018022499999999986,"theta":-0.0317925,"vega":0.017374999999999995,"rho":0.01700904702220907,"breakevenPct":1.7069701280227636}],"put":[{"delta":0.1,"premium":2.45,"strike":16.482190553102726,"iv":3.3288373521440886,"gamma":0.005386687381117499,"theta":-0.09885876801967255,"vega":0.017299941323059724,"rho":-0.004732360386955809,"breakevenPct":60.079116491884136},{"delta":0.15,"premium":2.45,"strike":22.208991116679293,"iv":2.3122431882804237,"gamma":0.010278492630950502,"theta":-0.0911570275348472,"vega":0.022989486194401196,"rho":-0.0061386132247899655,"breakevenPct":43.78665400660229},{"delta":0.2,"premium":2.45,"strike":26.370006563726655,"iv":1.7286780367303758,"gamma":0.01643974633431766,"theta":-0.08174075750572495,"vega":0.027620630487722224,"rho":-0.007549487326003842,"breakevenPct":31.94877222268377},{"delta":0.25,"premium":2.45,"strike":29.324226050468802,"iv":1.3572088801085918,"gamma":0.023778165351592283,"theta":-0.07248356137288887,"vega":0.031346958345185215,"rho":-0.0089645890187867,"breakevenPct":23.544164863531137},{"delta":0.3,"premium":1.8774913045031463,"strike":31.954181159161422,"iv":0.8697553511527623,"gamma":0.04049282729957804,"theta":-0.05034818300094182,"vega":0.03446080838959921,"rho":-0.009921002903074684,"breakevenPct":14.433314780488544},{"delta":0.35,"premium":2.454783599088838,"strike":33.01366742596811,"iv":0.9067708428246014,"gamma":0.041242369020501136,"theta":-0.0558,"vega":0.03671913439635536,"rho":-0.011771464366971013,"breakevenPct":13.061496936332082},{"delta":0.4,"premium":2.8203030303030308,"strike":34.13535353535354,"iv":0.8632527272727273,"gamma":0.045193333333333335,"theta":-0.055123232323232324,"vega":0.03823535353535354,"rho":-0.013465203376716013,"breakevenPct":10.910240383924592},{"delta":0.45,"premium":2.973762376237624,"strike":35.118811881188115,"iv":0.7724544554455446,"gamma":0.051755445544554454,"theta":-0.05011089108910891,"vega":0.03914752475247525,"rho":-0.015001708646576097,"breakevenPct":8.548934552061185},{"delta":0.5,"premium":3.138778877887789,"strike":35.943894389438945,"iv":0.6985270627062705,"gamma":0.0576960396039604,"theta":-0.04532541254125412,"vega":0.03947755775577558,"rho":-0.016544981692954746,"breakevenPct":6.671079625743505},{"delta":0.55,"premium":4.052754590984976,"strike":37.058430717863104,"iv":0.7594121869782972,"gamma":0.05259933222036728,"theta":-0.04881953255425709,"vega":0.03922988313856427,"rho":-0.018646278081063,"breakevenPct":6.100494660375154},{"delta":0.6,"premium":4.449248747913188,"strike":37.89315525876461,"iv":0.7210148580968281,"gamma":0.05401836393989983,"theta":-0.044812854757929885,"vega":0.038228213689482475,"rho":-0.020357364576664646,"breakevenPct":4.853751035984581},{"delta":0.65,"premium":5.234831460674157,"strike":38.97977528089888,"iv":0.7289350561797753,"gamma":0.05126067415730337,"theta":-0.04312426966292135,"vega":0.03672831460674158,"rho":-0.022364099615681334,"breakevenPct":3.997314878450298},{"delta":0.7,"premium":6.2724598930481275,"strike":40.278074866310156,"iv":0.7482133689839572,"gamma":0.04688235294117647,"theta":-0.04103262032085562,"vega":0.03441604278074867,"rho":-0.024563516353249923,"breakevenPct":3.2557184259970557},{"delta":0.75,"premium":7.171357285429141,"strike":41.45908183632734,"iv":0.7374944111776447,"gamma":0.0433063872255489,"theta":-0.03636187624750499,"vega":0.03138502994011976,"rho":-0.02665649622592818,"breakevenPct":2.453130722906954},{"delta":0.8,"premium":8.697844827586207,"strike":43.2198275862069,"iv":0.7603293103448275,"gamma":0.03715258620689656,"theta":-0.03236034482758621,"vega":0.027760344827586207,"rho":-0.029234731266928844,"breakevenPct":1.7866777848628979},{"delta":0.85,"premium":12.03075801749271,"strike":46.72594752186589,"iv":0.8618236151603499,"gamma":0.027239941690962104,"theta":-0.029790962099125375,"vega":0.023031778425655982,"rho":-0.03322814386228888,"breakevenPct":1.293913216577018},{"delta":0.9,"premium":25.206775759671604,"strike":60.070870342375045,"iv":1.2353019288193707,"gamma":0.014479684694023123,"theta":-0.028630411377006827,"vega":0.016974496483581472,"rho":-0.044989247835364565,"breakevenPct":0.8855185462544433}]}},"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"}}