{"symbol":"BOX","url":"https://intraalpha.com/companies/BOX","capturedAt":"2026-10-22T23:43:03.477Z","state":"ready","quote":{"symbol":"BOX","last_price":42.78,"prev_close":41.97,"regular_close":42.78,"change":0.81,"change_pct":1.9299,"regular_change":0.81,"regular_change_pct":1.9299,"extended_change":0,"extended_change_pct":0,"bid":42.55,"ask":42.76,"bid_size":100,"ask_size":300,"volume":3541949,"vwap":42.595957,"open":42.07,"high":42.9,"low":41.7,"close":42.78,"trade_count":42716,"last_trade_at":"2026-10-22T23:00:00.002588469Z","last_quote_at":"2026-10-22T22:27:42.341021864Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:42:59.32238233-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"BOX","fetched_at":"2026-10-22T23:43:02.946435+00:00","name":"Box Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"Box, Inc. provides a cloud content management platform that enables organizations of various sizes to manage and share their content from anywhere and on any device. The company is headquartered in Redwood City, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":5758317000,"ebitda":131819000,"pe_ratio":60.83,"peg_ratio":0.636,"book_value":-2.559,"dividend_per_share":null,"dividend_yield":null,"eps":0.69,"revenue_ttm":1234070000,"gross_profit_ttm":981701000,"profit_margin":0.106,"operating_margin_ttm":0.102,"return_on_assets_ttm":0.0518,"return_on_equity_ttm":0.702,"quarterly_earnings_growth":0.8,"quarterly_revenue_growth":0.092,"analyst_target_price":39.86,"analyst_number":1,"beta":0.72,"fifty_two_week_high":42.9,"fifty_two_week_low":21.34,"fifty_day_ma":34.84,"two_hundred_day_ma":28.24,"shares_outstanding":137201000,"forward_pe":17.61,"price_to_sales":4.666,"price_to_book":31.79,"ev_to_revenue":4.323,"ev_to_ebitda":31.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:43:02.946435+00:00"},"optionObservedAt":"2026-10-22T19:59:37.346Z","bars":[{"c":38.18,"h":38.18,"l":38.12,"n":10,"o":38.12,"t":"2026-10-15T08:00:00Z","v":870,"vw":38.142302},{"c":38.33,"h":38.4,"l":38.27,"n":22,"o":38.27,"t":"2026-10-15T09:35:00Z","v":666,"vw":38.340099},{"c":38.12,"h":38.12,"l":38.12,"n":29,"o":38.12,"t":"2026-10-15T11:10:00Z","v":537,"vw":38.12},{"c":37.92,"h":38.12,"l":37.92,"n":3,"o":38.12,"t":"2026-10-15T11:50:00Z","v":500,"vw":38.043457},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-15T12:00:00Z","v":120,"vw":37.86},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-10-15T12:25:00Z","v":158,"vw":37.84},{"c":37.84,"h":37.84,"l":37.84,"n":1,"o":37.84,"t":"2026-10-15T12:35:00Z","v":200,"vw":37.84},{"c":38,"h":38.1,"l":38,"n":24,"o":38.1,"t":"2026-10-15T12:40:00Z","v":2119,"vw":38.05},{"c":38.06,"h":38.06,"l":38.06,"n":3,"o":38.06,"t":"2026-10-15T12:45:00Z","v":115,"vw":38.06},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-10-15T13:20:00Z","v":129,"vw":37.97},{"c":38.55,"h":38.66,"l":38.125,"n":362,"o":38.22,"t":"2026-10-15T13:30:00Z","v":34567,"vw":38.309492},{"c":38.81,"h":38.87,"l":38.565,"n":332,"o":38.565,"t":"2026-10-15T13:35:00Z","v":15171,"vw":38.74369},{"c":38.57,"h":38.79,"l":38.55,"n":241,"o":38.74,"t":"2026-10-15T13:40:00Z","v":19778,"vw":38.658397},{"c":38.6,"h":38.69,"l":38.58,"n":335,"o":38.635,"t":"2026-10-15T13:45:00Z","v":22210,"vw":38.610069},{"c":38.77,"h":38.78,"l":38.6,"n":510,"o":38.6,"t":"2026-10-15T13:50:00Z","v":40932,"vw":38.682329},{"c":38.7,"h":38.88,"l":38.6,"n":672,"o":38.81,"t":"2026-10-15T13:55:00Z","v":58990,"vw":38.741614},{"c":38.99,"h":39.04,"l":38.72,"n":770,"o":38.72,"t":"2026-10-15T14:00:00Z","v":86275,"vw":38.835869},{"c":39.02,"h":39.03,"l":38.95,"n":426,"o":38.98,"t":"2026-10-15T14:05:00Z","v":20596,"vw":38.994865},{"c":39.135,"h":39.17,"l":39,"n":780,"o":39.05,"t":"2026-10-15T14:10:00Z","v":46722,"vw":39.10266},{"c":39.07,"h":39.22,"l":39.04,"n":625,"o":39.14,"t":"2026-10-15T14:15:00Z","v":35748,"vw":39.113724},{"c":39.09,"h":39.12,"l":39.06,"n":324,"o":39.09,"t":"2026-10-15T14:20:00Z","v":13184,"vw":39.087563},{"c":39.165,"h":39.225,"l":39.11,"n":448,"o":39.14,"t":"2026-10-15T14:25:00Z","v":24511,"vw":39.194136},{"c":39.075,"h":39.17,"l":39.055,"n":382,"o":39.17,"t":"2026-10-15T14:30:00Z","v":13017,"vw":39.126839},{"c":39.02,"h":39.07,"l":38.96,"n":456,"o":39.07,"t":"2026-10-15T14:35:00Z","v":20093,"vw":39.024396},{"c":39.07,"h":39.07,"l":38.98,"n":412,"o":39.03,"t":"2026-10-15T14:40:00Z","v":14171,"vw":39.027761},{"c":38.93,"h":39.055,"l":38.855,"n":637,"o":39.055,"t":"2026-10-15T14:45:00Z","v":40087,"vw":38.942029},{"c":39.08,"h":39.08,"l":38.88,"n":447,"o":38.93,"t":"2026-10-15T14:50:00Z","v":25598,"vw":38.994437},{"c":39.255,"h":39.255,"l":39.08,"n":373,"o":39.085,"t":"2026-10-15T14:55:00Z","v":24422,"vw":39.159601},{"c":39.3,"h":39.305,"l":39.24,"n":268,"o":39.255,"t":"2026-10-15T15:00:00Z","v":14329,"vw":39.285894},{"c":39.28,"h":39.3397,"l":39.28,"n":319,"o":39.29,"t":"2026-10-15T15:05:00Z","v":11733,"vw":39.307898},{"c":39.36,"h":39.39,"l":39.32,"n":389,"o":39.32,"t":"2026-10-15T15:10:00Z","v":12374,"vw":39.355286},{"c":39.34,"h":39.35,"l":39.28,"n":426,"o":39.34,"t":"2026-10-15T15:15:00Z","v":17240,"vw":39.313641},{"c":39.37,"h":39.37,"l":39.31,"n":336,"o":39.345,"t":"2026-10-15T15:20:00Z","v":13935,"vw":39.340591},{"c":39.49,"h":39.519,"l":39.35,"n":465,"o":39.37,"t":"2026-10-15T15:25:00Z","v":20125,"vw":39.421669},{"c":39.5,"h":39.51,"l":39.44,"n":414,"o":39.495,"t":"2026-10-15T15:30:00Z","v":18454,"vw":39.482043},{"c":39.55,"h":39.58,"l":39.49,"n":813,"o":39.5,"t":"2026-10-15T15:35:00Z","v":40275,"vw":39.527156},{"c":39.48,"h":39.54,"l":39.45,"n":314,"o":39.54,"t":"2026-10-15T15:40:00Z","v":10083,"vw":39.506591},{"c":39.515,"h":39.515,"l":39.42,"n":473,"o":39.46,"t":"2026-10-15T15:45:00Z","v":23874,"vw":39.455328},{"c":39.5,"h":39.53,"l":39.45,"n":363,"o":39.525,"t":"2026-10-15T15:50:00Z","v":15479,"vw":39.498458},{"c":39.49,"h":39.51,"l":39.46,"n":297,"o":39.5,"t":"2026-10-15T15:55:00Z","v":10585,"vw":39.484037},{"c":39.4,"h":39.5,"l":39.4,"n":375,"o":39.5,"t":"2026-10-15T16:00:00Z","v":14151,"vw":39.43229},{"c":39.295,"h":39.43,"l":39.27,"n":495,"o":39.42,"t":"2026-10-15T16:05:00Z","v":33178,"vw":39.307539},{"c":39.365,"h":39.37,"l":39.29,"n":461,"o":39.295,"t":"2026-10-15T16:10:00Z","v":18615,"vw":39.320943},{"c":39.42,"h":39.43,"l":39.365,"n":257,"o":39.365,"t":"2026-10-15T16:15:00Z","v":10723,"vw":39.397149},{"c":39.45,"h":39.45,"l":39.415,"n":238,"o":39.415,"t":"2026-10-15T16:20:00Z","v":7216,"vw":39.436423},{"c":39.435,"h":39.465,"l":39.43,"n":254,"o":39.45,"t":"2026-10-15T16:25:00Z","v":9951,"vw":39.444266},{"c":39.44,"h":39.47,"l":39.43,"n":380,"o":39.45,"t":"2026-10-15T16:30:00Z","v":16906,"vw":39.458981},{"c":39.495,"h":39.495,"l":39.42,"n":294,"o":39.43,"t":"2026-10-15T16:35:00Z","v":7896,"vw":39.443484},{"c":39.475,"h":39.5,"l":39.435,"n":342,"o":39.495,"t":"2026-10-15T16:40:00Z","v":12147,"vw":39.462511},{"c":39.46,"h":39.515,"l":39.46,"n":382,"o":39.48,"t":"2026-10-15T16:45:00Z","v":12161,"vw":39.488138},{"c":39.41,"h":39.45,"l":39.4,"n":375,"o":39.45,"t":"2026-10-15T16:50:00Z","v":10468,"vw":39.414953},{"c":39.47,"h":39.47,"l":39.4,"n":321,"o":39.4,"t":"2026-10-15T16:55:00Z","v":5452,"vw":39.424437},{"c":39.435,"h":39.49,"l":39.435,"n":286,"o":39.47,"t":"2026-10-15T17:00:00Z","v":8527,"vw":39.457584},{"c":39.38,"h":39.42,"l":39.38,"n":233,"o":39.42,"t":"2026-10-15T17:05:00Z","v":11987,"vw":39.396341},{"c":39.1,"h":39.44,"l":39.09,"n":791,"o":39.3852,"t":"2026-10-15T17:10:00Z","v":59205,"vw":39.242828},{"c":39.0351,"h":39.11,"l":39.0158,"n":685,"o":39.1,"t":"2026-10-15T17:15:00Z","v":47411,"vw":39.061516},{"c":39.1,"h":39.11,"l":39.045,"n":493,"o":39.045,"t":"2026-10-15T17:20:00Z","v":27877,"vw":39.070702},{"c":39.09,"h":39.11,"l":39.035,"n":438,"o":39.0927,"t":"2026-10-15T17:25:00Z","v":25609,"vw":39.081441},{"c":39.15,"h":39.16,"l":39.1,"n":417,"o":39.1,"t":"2026-10-15T17:30:00Z","v":14413,"vw":39.131861},{"c":39.23,"h":39.24,"l":39.09,"n":1198,"o":39.15,"t":"2026-10-15T17:35:00Z","v":77873,"vw":39.152442},{"c":39.21,"h":39.26,"l":39.2,"n":486,"o":39.24,"t":"2026-10-15T17:40:00Z","v":22717,"vw":39.228357},{"c":39.18,"h":39.22,"l":39.13,"n":569,"o":39.215,"t":"2026-10-15T17:45:00Z","v":34460,"vw":39.169246},{"c":39.18,"h":39.195,"l":39.14,"n":502,"o":39.195,"t":"2026-10-15T17:50:00Z","v":29274,"vw":39.174913},{"c":39.2,"h":39.23,"l":39.19,"n":375,"o":39.19,"t":"2026-10-15T17:55:00Z","v":19078,"vw":39.208971},{"c":39.08,"h":39.23,"l":39.075,"n":780,"o":39.19,"t":"2026-10-15T18:00:00Z","v":78005,"vw":39.14263},{"c":39.225,"h":39.23,"l":39.0834,"n":446,"o":39.085,"t":"2026-10-15T18:05:00Z","v":22694,"vw":39.137664},{"c":39.185,"h":39.225,"l":39.165,"n":351,"o":39.225,"t":"2026-10-15T18:10:00Z","v":16545,"vw":39.203467},{"c":39.145,"h":39.19,"l":39.11,"n":368,"o":39.19,"t":"2026-10-15T18:15:00Z","v":18287,"vw":39.150746},{"c":39.09,"h":39.155,"l":39.08,"n":416,"o":39.15,"t":"2026-10-15T18:20:00Z","v":21030,"vw":39.117966},{"c":39.065,"h":39.125,"l":39.065,"n":428,"o":39.09,"t":"2026-10-15T18:25:00Z","v":20971,"vw":39.102944},{"c":39.095,"h":39.12,"l":39.045,"n":484,"o":39.07,"t":"2026-10-15T18:30:00Z","v":21097,"vw":39.089272},{"c":39.105,"h":39.12,"l":39.09,"n":304,"o":39.095,"t":"2026-10-15T18:35:00Z","v":17844,"vw":39.106476},{"c":39.18,"h":39.18,"l":39.105,"n":308,"o":39.105,"t":"2026-10-15T18:40:00Z","v":16066,"vw":39.150377},{"c":39.205,"h":39.205,"l":39.155,"n":392,"o":39.175,"t":"2026-10-15T18:45:00Z","v":18001,"vw":39.18279},{"c":39.19,"h":39.22,"l":39.18,"n":397,"o":39.21,"t":"2026-10-15T18:50:00Z","v":20281,"vw":39.200619},{"c":39.3,"h":39.31,"l":39.205,"n":411,"o":39.21,"t":"2026-10-15T18:55:00Z","v":26336,"vw":39.2678},{"c":39.3,"h":39.31,"l":39.26,"n":468,"o":39.3,"t":"2026-10-15T19:00:00Z","v":21903,"vw":39.282231},{"c":39.37,"h":39.37,"l":39.28,"n":532,"o":39.305,"t":"2026-10-15T19:05:00Z","v":32759,"vw":39.333739},{"c":39.33,"h":39.375,"l":39.32,"n":453,"o":39.375,"t":"2026-10-15T19:10:00Z","v":20215,"vw":39.346446},{"c":39.38,"h":39.39,"l":39.33,"n":638,"o":39.33,"t":"2026-10-15T19:15:00Z","v":27966,"vw":39.359517},{"c":39.415,"h":39.415,"l":39.37,"n":590,"o":39.39,"t":"2026-10-15T19:20:00Z","v":29597,"vw":39.396368},{"c":39.33,"h":39.44,"l":39.315,"n":708,"o":39.42,"t":"2026-10-15T19:25:00Z","v":34338,"vw":39.399927},{"c":39.43,"h":39.44,"l":39.32,"n":762,"o":39.32,"t":"2026-10-15T19:30:00Z","v":40531,"vw":39.399189},{"c":39.45,"h":39.49,"l":39.431,"n":868,"o":39.435,"t":"2026-10-15T19:35:00Z","v":52259,"vw":39.470529},{"c":39.615,"h":39.63,"l":39.46,"n":1124,"o":39.46,"t":"2026-10-15T19:40:00Z","v":87286,"vw":39.555036},{"c":39.51,"h":39.64,"l":39.505,"n":1263,"o":39.625,"t":"2026-10-15T19:45:00Z","v":99333,"vw":39.571313},{"c":39.505,"h":39.575,"l":39.46,"n":1699,"o":39.5,"t":"2026-10-15T19:50:00Z","v":114334,"vw":39.519659},{"c":39.46,"h":39.6,"l":39.46,"n":4920,"o":39.51,"t":"2026-10-15T19:55:00Z","v":376006,"vw":39.525759},{"c":38.5,"h":39.48,"l":38.5,"n":39,"o":39.48,"t":"2026-10-15T20:00:00Z","v":663420,"vw":39.478459},{"c":39.35,"h":39.39,"l":39.25,"n":21,"o":39.39,"t":"2026-10-15T20:05:00Z","v":3047,"vw":39.306847},{"c":39.4366,"h":39.44,"l":39.4366,"n":9,"o":39.44,"t":"2026-10-15T20:10:00Z","v":1349,"vw":39.437775},{"c":39.21,"h":39.21,"l":39.21,"n":2,"o":39.21,"t":"2026-10-15T20:15:00Z","v":109,"vw":39.21},{"c":39.23,"h":39.23,"l":39.23,"n":1,"o":39.23,"t":"2026-10-15T20:20:00Z","v":100,"vw":39.23},{"c":39.34,"h":39.36,"l":39.34,"n":7,"o":39.36,"t":"2026-10-15T20:25:00Z","v":1605,"vw":39.35865},{"c":39.06,"h":39.26,"l":39.06,"n":7,"o":39.26,"t":"2026-10-15T20:30:00Z","v":1500,"vw":39.217095},{"c":39.3,"h":39.3,"l":39.2,"n":5,"o":39.29,"t":"2026-10-15T20:45:00Z","v":1319,"vw":39.249741},{"c":39.29,"h":39.29,"l":39.29,"n":2,"o":39.29,"t":"2026-10-15T20:50:00Z","v":238,"vw":39.29},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T20:55:00Z","v":300,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T21:10:00Z","v":250,"vw":39.2},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-15T21:20:00Z","v":200,"vw":39.1},{"c":39.15,"h":39.15,"l":39.1084,"n":3,"o":39.1084,"t":"2026-10-15T21:30:00Z","v":766,"vw":39.141383},{"c":39.28,"h":39.28,"l":39.28,"n":1,"o":39.28,"t":"2026-10-15T21:40:00Z","v":200,"vw":39.28},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-15T21:45:00Z","v":130,"vw":39.19},{"c":39.2016,"h":39.31,"l":39.2016,"n":2,"o":39.31,"t":"2026-10-15T22:10:00Z","v":200,"vw":39.2558},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T22:20:00Z","v":100,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":4,"o":39.2,"t":"2026-10-15T22:40:00Z","v":942,"vw":39.2},{"c":38.7308,"h":38.8287,"l":38.7308,"n":2,"o":38.8287,"t":"2026-10-15T22:45:00Z","v":1200,"vw":38.747117},{"c":39.26,"h":39.27,"l":39.236,"n":6,"o":39.26,"t":"2026-10-15T23:05:00Z","v":1200,"vw":39.253333},{"c":39.25,"h":39.25,"l":39.25,"n":2,"o":39.25,"t":"2026-10-15T23:30:00Z","v":200,"vw":39.25},{"c":39.23,"h":39.23,"l":39.23,"n":2,"o":39.23,"t":"2026-10-15T23:40:00Z","v":151,"vw":39.23},{"c":39.23,"h":39.23,"l":39.22,"n":2,"o":39.22,"t":"2026-10-15T23:50:00Z","v":200,"vw":39.225},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T08:00:00Z","v":500,"vw":39.45},{"c":39.59,"h":39.59,"l":39.59,"n":4,"o":39.59,"t":"2026-10-16T09:00:00Z","v":300,"vw":39.59},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T09:25:00Z","v":100,"vw":39.58},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-16T09:50:00Z","v":100,"vw":39.6},{"c":39.57,"h":39.57,"l":39.57,"n":119,"o":39.57,"t":"2026-10-16T09:55:00Z","v":615,"vw":39.57},{"c":39.35,"h":39.36,"l":39.35,"n":7,"o":39.36,"t":"2026-10-16T10:40:00Z","v":1030,"vw":39.352691},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-16T11:00:00Z","v":289,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":1,"o":39.5,"t":"2026-10-16T11:10:00Z","v":1000,"vw":39.5},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-16T11:35:00Z","v":130,"vw":39.4},{"c":39.24,"h":39.5,"l":39.24,"n":5,"o":39.48,"t":"2026-10-16T12:15:00Z","v":1805,"vw":39.349151},{"c":39.3176,"h":39.3176,"l":39.3176,"n":1,"o":39.3176,"t":"2026-10-16T12:30:00Z","v":300,"vw":39.3176},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T13:00:00Z","v":500,"vw":39.45},{"c":39.5,"h":39.5,"l":39.5,"n":3,"o":39.5,"t":"2026-10-16T13:10:00Z","v":324,"vw":39.5},{"c":39.6,"h":39.63,"l":39.57,"n":16,"o":39.58,"t":"2026-10-16T13:15:00Z","v":3528,"vw":39.612121},{"c":39.47,"h":39.47,"l":39.47,"n":3,"o":39.47,"t":"2026-10-16T13:20:00Z","v":250,"vw":39.47},{"c":39.7,"h":39.7,"l":39.7,"n":4,"o":39.7,"t":"2026-10-16T13:25:00Z","v":379,"vw":39.7},{"c":39.935,"h":40.08,"l":39.5801,"n":357,"o":39.81,"t":"2026-10-16T13:30:00Z","v":74444,"vw":39.854571},{"c":39.59,"h":40,"l":39.46,"n":238,"o":39.92,"t":"2026-10-16T13:35:00Z","v":12365,"vw":39.740647},{"c":39.5,"h":39.7,"l":39.42,"n":293,"o":39.5009,"t":"2026-10-16T13:40:00Z","v":13423,"vw":39.521097},{"c":39.55,"h":39.78,"l":39.38,"n":407,"o":39.47,"t":"2026-10-16T13:45:00Z","v":30579,"vw":39.551011},{"c":39.57,"h":39.6,"l":39.47,"n":245,"o":39.53,"t":"2026-10-16T13:50:00Z","v":9974,"vw":39.568163},{"c":39.45,"h":39.71,"l":39.43,"n":441,"o":39.57,"t":"2026-10-16T13:55:00Z","v":27384,"vw":39.505919},{"c":39.255,"h":39.48,"l":39.13,"n":399,"o":39.48,"t":"2026-10-16T14:00:00Z","v":31706,"vw":39.300988},{"c":39.085,"h":39.24,"l":39.08,"n":377,"o":39.24,"t":"2026-10-16T14:05:00Z","v":17660,"vw":39.145102},{"c":39.175,"h":39.19,"l":39.04,"n":496,"o":39.08,"t":"2026-10-16T14:10:00Z","v":35402,"vw":39.091366},{"c":39.32,"h":39.34,"l":39.1615,"n":342,"o":39.18,"t":"2026-10-16T14:15:00Z","v":30691,"vw":39.256504},{"c":39.2555,"h":39.36,"l":39.2555,"n":316,"o":39.32,"t":"2026-10-16T14:20:00Z","v":24947,"vw":39.296171},{"c":38.99,"h":39.27,"l":38.97,"n":340,"o":39.25,"t":"2026-10-16T14:25:00Z","v":17046,"vw":39.120307},{"c":39.015,"h":39.03,"l":38.77,"n":495,"o":38.96,"t":"2026-10-16T14:30:00Z","v":38243,"vw":38.897391},{"c":39.175,"h":39.19,"l":38.98,"n":342,"o":39,"t":"2026-10-16T14:35:00Z","v":18485,"vw":39.088425},{"c":39.24,"h":39.24,"l":39.07,"n":329,"o":39.17,"t":"2026-10-16T14:40:00Z","v":20626,"vw":39.145181},{"c":39.325,"h":39.385,"l":39.22,"n":470,"o":39.22,"t":"2026-10-16T14:45:00Z","v":32855,"vw":39.311324},{"c":39.24,"h":39.36,"l":39.24,"n":378,"o":39.35,"t":"2026-10-16T14:50:00Z","v":24213,"vw":39.299766},{"c":39.17,"h":39.25,"l":39.15,"n":347,"o":39.22,"t":"2026-10-16T14:55:00Z","v":24367,"vw":39.211335},{"c":39.24,"h":39.28,"l":39.14,"n":608,"o":39.19,"t":"2026-10-16T15:00:00Z","v":54063,"vw":39.198067},{"c":39.22,"h":39.25,"l":39.095,"n":622,"o":39.24,"t":"2026-10-16T15:05:00Z","v":60357,"vw":39.166853},{"c":39.26,"h":39.26,"l":39.14,"n":547,"o":39.21,"t":"2026-10-16T15:10:00Z","v":32823,"vw":39.198946},{"c":39.26,"h":39.275,"l":39.215,"n":328,"o":39.275,"t":"2026-10-16T15:15:00Z","v":14050,"vw":39.258133},{"c":39.285,"h":39.3,"l":39.19,"n":423,"o":39.28,"t":"2026-10-16T15:20:00Z","v":25238,"vw":39.256701},{"c":39.1,"h":39.29,"l":39.06,"n":616,"o":39.285,"t":"2026-10-16T15:25:00Z","v":49068,"vw":39.19178},{"c":39.09,"h":39.09,"l":39.03,"n":293,"o":39.09,"t":"2026-10-16T15:30:00Z","v":16069,"vw":39.065546},{"c":39.07,"h":39.14,"l":39.02,"n":429,"o":39.06,"t":"2026-10-16T15:35:00Z","v":22763,"vw":39.080887},{"c":39.07,"h":39.12,"l":39.03,"n":399,"o":39.08,"t":"2026-10-16T15:40:00Z","v":18436,"vw":39.082945},{"c":39.05,"h":39.13,"l":39.04,"n":405,"o":39.07,"t":"2026-10-16T15:45:00Z","v":24440,"vw":39.096672},{"c":38.91,"h":39.075,"l":38.9,"n":390,"o":39.05,"t":"2026-10-16T15:50:00Z","v":43864,"vw":38.957035},{"c":38.815,"h":38.91,"l":38.69,"n":509,"o":38.91,"t":"2026-10-16T15:55:00Z","v":46071,"vw":38.766036},{"c":38.87,"h":38.91,"l":38.71,"n":565,"o":38.83,"t":"2026-10-16T16:00:00Z","v":47559,"vw":38.78188},{"c":38.85,"h":38.8999,"l":38.83,"n":278,"o":38.85,"t":"2026-10-16T16:05:00Z","v":14010,"vw":38.872729},{"c":38.99,"h":38.99,"l":38.81,"n":316,"o":38.855,"t":"2026-10-16T16:10:00Z","v":15552,"vw":38.893626},{"c":38.97,"h":39.01,"l":38.94,"n":420,"o":39,"t":"2026-10-16T16:15:00Z","v":21223,"vw":38.960905},{"c":38.94,"h":39.03,"l":38.94,"n":312,"o":38.98,"t":"2026-10-16T16:20:00Z","v":15227,"vw":38.994631},{"c":39,"h":39.01,"l":38.925,"n":371,"o":38.94,"t":"2026-10-16T16:25:00Z","v":23936,"vw":38.963909},{"c":38.98,"h":39.06,"l":38.945,"n":638,"o":38.99,"t":"2026-10-16T16:30:00Z","v":42465,"vw":38.993693},{"c":39,"h":39.01,"l":38.97,"n":301,"o":38.97,"t":"2026-10-16T16:35:00Z","v":18372,"vw":38.996198},{"c":39.08,"h":39.08,"l":38.96,"n":429,"o":38.99,"t":"2026-10-16T16:40:00Z","v":21625,"vw":39.0009},{"c":39.06,"h":39.125,"l":39.03,"n":345,"o":39.07,"t":"2026-10-16T16:45:00Z","v":16911,"vw":39.072137},{"c":39.01,"h":39.06,"l":39,"n":291,"o":39.04,"t":"2026-10-16T16:50:00Z","v":12055,"vw":39.036598},{"c":39.02,"h":39.05,"l":38.995,"n":271,"o":39.015,"t":"2026-10-16T16:55:00Z","v":11226,"vw":39.018694},{"c":38.93,"h":39.05,"l":38.93,"n":335,"o":39.02,"t":"2026-10-16T17:00:00Z","v":15797,"vw":38.987397},{"c":38.935,"h":38.955,"l":38.92,"n":234,"o":38.92,"t":"2026-10-16T17:05:00Z","v":7440,"vw":38.93497},{"c":38.87,"h":38.94,"l":38.83,"n":360,"o":38.93,"t":"2026-10-16T17:10:00Z","v":16500,"vw":38.877835},{"c":38.805,"h":38.86,"l":38.8,"n":309,"o":38.86,"t":"2026-10-16T17:15:00Z","v":13389,"vw":38.820996},{"c":38.86,"h":38.86,"l":38.81,"n":318,"o":38.81,"t":"2026-10-16T17:20:00Z","v":11521,"vw":38.827384},{"c":38.855,"h":38.895,"l":38.76,"n":365,"o":38.84,"t":"2026-10-16T17:25:00Z","v":17930,"vw":38.827888},{"c":38.905,"h":38.955,"l":38.88,"n":443,"o":38.88,"t":"2026-10-16T17:30:00Z","v":25989,"vw":38.913964},{"c":38.9,"h":38.93,"l":38.875,"n":446,"o":38.9,"t":"2026-10-16T17:35:00Z","v":24242,"vw":38.900064},{"c":38.9,"h":38.97,"l":38.89,"n":465,"o":38.91,"t":"2026-10-16T17:40:00Z","v":27245,"vw":38.929044},{"c":38.9,"h":38.905,"l":38.87,"n":381,"o":38.89,"t":"2026-10-16T17:45:00Z","v":24800,"vw":38.885964},{"c":38.91,"h":38.945,"l":38.89,"n":353,"o":38.9,"t":"2026-10-16T17:50:00Z","v":15523,"vw":38.911862},{"c":38.96,"h":38.96,"l":38.91,"n":334,"o":38.91,"t":"2026-10-16T17:55:00Z","v":14440,"vw":38.942583},{"c":38.91,"h":38.97,"l":38.885,"n":572,"o":38.955,"t":"2026-10-16T18:00:00Z","v":26869,"vw":38.934881},{"c":38.97,"h":38.97,"l":38.88,"n":346,"o":38.89,"t":"2026-10-16T18:05:00Z","v":13912,"vw":38.931009},{"c":38.98,"h":38.985,"l":38.94,"n":359,"o":38.97,"t":"2026-10-16T18:10:00Z","v":12675,"vw":38.955104},{"c":39.015,"h":39.025,"l":38.98,"n":325,"o":38.98,"t":"2026-10-16T18:15:00Z","v":14468,"vw":39.00765},{"c":39.03,"h":39.05,"l":38.98,"n":398,"o":39.01,"t":"2026-10-16T18:20:00Z","v":14443,"vw":39.012349},{"c":38.88,"h":39.03,"l":38.87,"n":571,"o":39.025,"t":"2026-10-16T18:25:00Z","v":71460,"vw":38.931936},{"c":38.985,"h":39.005,"l":38.895,"n":480,"o":38.895,"t":"2026-10-16T18:30:00Z","v":83547,"vw":38.94255},{"c":39.015,"h":39.035,"l":38.96,"n":501,"o":38.985,"t":"2026-10-16T18:35:00Z","v":58699,"vw":38.980713},{"c":39.07,"h":39.08,"l":39.03,"n":348,"o":39.03,"t":"2026-10-16T18:40:00Z","v":14930,"vw":39.063212},{"c":39.085,"h":39.13,"l":39.075,"n":417,"o":39.075,"t":"2026-10-16T18:45:00Z","v":17621,"vw":39.100339},{"c":39.06,"h":39.09,"l":39.04,"n":461,"o":39.09,"t":"2026-10-16T18:50:00Z","v":18576,"vw":39.065324},{"c":39.15,"h":39.15,"l":39.06,"n":424,"o":39.085,"t":"2026-10-16T18:55:00Z","v":27023,"vw":39.099345},{"c":39.16,"h":39.16,"l":39.11,"n":373,"o":39.13,"t":"2026-10-16T19:00:00Z","v":14008,"vw":39.136669},{"c":39.215,"h":39.23,"l":39.12,"n":535,"o":39.16,"t":"2026-10-16T19:05:00Z","v":23880,"vw":39.159245},{"c":39.255,"h":39.265,"l":39.195,"n":607,"o":39.2,"t":"2026-10-16T19:10:00Z","v":35396,"vw":39.23947},{"c":39.23,"h":39.27,"l":39.21,"n":504,"o":39.26,"t":"2026-10-16T19:15:00Z","v":20865,"vw":39.240848},{"c":39.33,"h":39.375,"l":39.24,"n":658,"o":39.24,"t":"2026-10-16T19:20:00Z","v":33762,"vw":39.320185},{"c":39.35,"h":39.36,"l":39.31,"n":540,"o":39.33,"t":"2026-10-16T19:25:00Z","v":22323,"vw":39.329435},{"c":39.42,"h":39.47,"l":39.36,"n":594,"o":39.36,"t":"2026-10-16T19:30:00Z","v":26840,"vw":39.422871},{"c":39.45,"h":39.46,"l":39.39,"n":554,"o":39.42,"t":"2026-10-16T19:35:00Z","v":25654,"vw":39.428824},{"c":39.44,"h":39.48,"l":39.36,"n":855,"o":39.44,"t":"2026-10-16T19:40:00Z","v":40504,"vw":39.435344},{"c":39.525,"h":39.53,"l":39.42,"n":710,"o":39.45,"t":"2026-10-16T19:45:00Z","v":37687,"vw":39.481183},{"c":39.46,"h":39.54,"l":39.46,"n":1040,"o":39.515,"t":"2026-10-16T19:50:00Z","v":60112,"vw":39.507497},{"c":39.56,"h":39.59,"l":39.46,"n":3438,"o":39.46,"t":"2026-10-16T19:55:00Z","v":269407,"vw":39.532932},{"c":39.21,"h":39.56,"l":39.21,"n":41,"o":39.56,"t":"2026-10-16T20:00:00Z","v":373618,"vw":39.559832},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-16T21:45:00Z","v":100,"vw":39.35},{"c":39.3732,"h":39.44,"l":39.3732,"n":2,"o":39.44,"t":"2026-10-16T23:20:00Z","v":340,"vw":39.420353},{"c":39.57,"h":39.58,"l":39.57,"n":3,"o":39.58,"t":"2026-10-19T08:20:00Z","v":386,"vw":39.575319},{"c":39.37,"h":39.5,"l":39.37,"n":34,"o":39.47,"t":"2026-10-19T11:50:00Z","v":6354,"vw":39.483828},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-10-19T12:05:00Z","v":600,"vw":39.34},{"c":39.35,"h":39.35,"l":39.35,"n":3,"o":39.35,"t":"2026-10-19T12:15:00Z","v":120,"vw":39.35},{"c":39.34,"h":39.34,"l":39.34,"n":7,"o":39.34,"t":"2026-10-19T12:20:00Z","v":254,"vw":39.34},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-19T13:00:00Z","v":190,"vw":39.4},{"c":39.34,"h":39.34,"l":39.34,"n":6,"o":39.34,"t":"2026-10-19T13:10:00Z","v":596,"vw":39.34},{"c":39.51,"h":39.51,"l":39.51,"n":2,"o":39.51,"t":"2026-10-19T13:15:00Z","v":200,"vw":39.51},{"c":39.31,"h":39.31,"l":39.31,"n":2,"o":39.31,"t":"2026-10-19T13:25:00Z","v":200,"vw":39.31},{"c":39.7101,"h":39.83,"l":39.37,"n":254,"o":39.38,"t":"2026-10-19T13:30:00Z","v":34460,"vw":39.539797},{"c":39.425,"h":39.79,"l":39.361,"n":490,"o":39.785,"t":"2026-10-19T13:35:00Z","v":40261,"vw":39.594174},{"c":39.3,"h":39.5,"l":39.19,"n":469,"o":39.42,"t":"2026-10-19T13:40:00Z","v":117366,"vw":39.402552},{"c":39.595,"h":39.67,"l":39.295,"n":273,"o":39.35,"t":"2026-10-19T13:45:00Z","v":23965,"vw":39.526352},{"c":39.78,"h":39.81,"l":39.595,"n":392,"o":39.605,"t":"2026-10-19T13:50:00Z","v":35663,"vw":39.690551},{"c":39.79,"h":39.94,"l":39.77,"n":667,"o":39.79,"t":"2026-10-19T13:55:00Z","v":56503,"vw":39.864745},{"c":39.785,"h":39.96,"l":39.73,"n":727,"o":39.75,"t":"2026-10-19T14:00:00Z","v":131799,"vw":39.858301},{"c":39.83,"h":39.86,"l":39.785,"n":281,"o":39.795,"t":"2026-10-19T14:05:00Z","v":22664,"vw":39.805438},{"c":39.85,"h":39.97,"l":39.8,"n":391,"o":39.82,"t":"2026-10-19T14:10:00Z","v":35184,"vw":39.891257},{"c":40.05,"h":40.15,"l":39.86,"n":648,"o":39.86,"t":"2026-10-19T14:15:00Z","v":70469,"vw":39.994987},{"c":40.015,"h":40.08,"l":39.95,"n":598,"o":40.04,"t":"2026-10-19T14:20:00Z","v":48116,"vw":40.030437},{"c":40.07,"h":40.085,"l":39.98,"n":407,"o":40.03,"t":"2026-10-19T14:25:00Z","v":27828,"vw":40.023767},{"c":40.135,"h":40.17,"l":40.085,"n":541,"o":40.1,"t":"2026-10-19T14:30:00Z","v":37818,"vw":40.127115},{"c":40.105,"h":40.17,"l":40.07,"n":494,"o":40.12,"t":"2026-10-19T14:35:00Z","v":34161,"vw":40.122162},{"c":40.235,"h":40.24,"l":40.11,"n":581,"o":40.11,"t":"2026-10-19T14:40:00Z","v":37684,"vw":40.173379},{"c":40.11,"h":40.3,"l":40.105,"n":715,"o":40.24,"t":"2026-10-19T14:45:00Z","v":54314,"vw":40.22004},{"c":40.23,"h":40.275,"l":40.14,"n":530,"o":40.14,"t":"2026-10-19T14:50:00Z","v":45019,"vw":40.211232},{"c":40.18,"h":40.275,"l":40.17,"n":464,"o":40.24,"t":"2026-10-19T14:55:00Z","v":34182,"vw":40.211969},{"c":40.18,"h":40.19,"l":40.08,"n":443,"o":40.19,"t":"2026-10-19T15:00:00Z","v":108854,"vw":40.177399},{"c":40.145,"h":40.2,"l":40.11,"n":331,"o":40.185,"t":"2026-10-19T15:05:00Z","v":16512,"vw":40.15862},{"c":40.15,"h":40.2,"l":40.1,"n":406,"o":40.1212,"t":"2026-10-19T15:10:00Z","v":32345,"vw":40.143832},{"c":40.17,"h":40.2,"l":40.13,"n":383,"o":40.14,"t":"2026-10-19T15:15:00Z","v":20809,"vw":40.175618},{"c":40.265,"h":40.29,"l":40.145,"n":724,"o":40.155,"t":"2026-10-19T15:20:00Z","v":52693,"vw":40.239659},{"c":40.27,"h":40.3,"l":40.24,"n":377,"o":40.24,"t":"2026-10-19T15:25:00Z","v":30486,"vw":40.279328},{"c":40.225,"h":40.28,"l":40.21,"n":263,"o":40.265,"t":"2026-10-19T15:30:00Z","v":13908,"vw":40.238385},{"c":40.29,"h":40.295,"l":40.225,"n":388,"o":40.225,"t":"2026-10-19T15:35:00Z","v":19448,"vw":40.261395},{"c":40.335,"h":40.345,"l":40.285,"n":338,"o":40.285,"t":"2026-10-19T15:40:00Z","v":17652,"vw":40.317931},{"c":40.28,"h":40.3486,"l":40.265,"n":651,"o":40.335,"t":"2026-10-19T15:45:00Z","v":131548,"vw":40.300231},{"c":40.265,"h":40.29,"l":40.24,"n":297,"o":40.29,"t":"2026-10-19T15:50:00Z","v":19784,"vw":40.260457},{"c":40.27,"h":40.275,"l":40.23,"n":464,"o":40.265,"t":"2026-10-19T15:55:00Z","v":30448,"vw":40.250839},{"c":40.23,"h":40.28,"l":40.2,"n":368,"o":40.265,"t":"2026-10-19T16:00:00Z","v":25188,"vw":40.241283},{"c":40.24,"h":40.24,"l":40.19,"n":198,"o":40.24,"t":"2026-10-19T16:05:00Z","v":9855,"vw":40.22805},{"c":40.265,"h":40.27,"l":40.21,"n":264,"o":40.25,"t":"2026-10-19T16:10:00Z","v":13978,"vw":40.251221},{"c":40.42,"h":40.45,"l":40.275,"n":464,"o":40.275,"t":"2026-10-19T16:15:00Z","v":32372,"vw":40.385923},{"c":40.355,"h":40.42,"l":40.3,"n":580,"o":40.42,"t":"2026-10-19T16:20:00Z","v":66156,"vw":40.362505},{"c":40.38,"h":40.39,"l":40.355,"n":295,"o":40.355,"t":"2026-10-19T16:25:00Z","v":15084,"vw":40.370443},{"c":40.345,"h":40.37,"l":40.33,"n":225,"o":40.37,"t":"2026-10-19T16:30:00Z","v":9496,"vw":40.355709},{"c":40.36,"h":40.37,"l":40.33,"n":232,"o":40.35,"t":"2026-10-19T16:35:00Z","v":15491,"vw":40.35134},{"c":40.47,"h":40.5,"l":40.345,"n":463,"o":40.355,"t":"2026-10-19T16:40:00Z","v":55666,"vw":40.423335},{"c":40.45,"h":40.52,"l":40.44,"n":463,"o":40.47,"t":"2026-10-19T16:45:00Z","v":44794,"vw":40.481546},{"c":40.445,"h":40.49,"l":40.37,"n":325,"o":40.465,"t":"2026-10-19T16:50:00Z","v":19021,"vw":40.424565},{"c":40.445,"h":40.445,"l":40.405,"n":247,"o":40.43,"t":"2026-10-19T16:55:00Z","v":10884,"vw":40.428816},{"c":40.47,"h":40.48,"l":40.42,"n":292,"o":40.445,"t":"2026-10-19T17:00:00Z","v":13169,"vw":40.446432},{"c":40.47,"h":40.4854,"l":40.45,"n":256,"o":40.48,"t":"2026-10-19T17:05:00Z","v":15334,"vw":40.474885},{"c":40.5,"h":40.515,"l":40.45,"n":318,"o":40.47,"t":"2026-10-19T17:10:00Z","v":18770,"vw":40.47916},{"c":40.49,"h":40.495,"l":40.47,"n":272,"o":40.4901,"t":"2026-10-19T17:15:00Z","v":12007,"vw":40.482914},{"c":40.4799,"h":40.51,"l":40.46,"n":317,"o":40.49,"t":"2026-10-19T17:20:00Z","v":23415,"vw":40.495703},{"c":40.48,"h":40.49,"l":40.45,"n":326,"o":40.475,"t":"2026-10-19T17:25:00Z","v":11230,"vw":40.47845},{"c":40.475,"h":40.52,"l":40.44,"n":386,"o":40.48,"t":"2026-10-19T17:30:00Z","v":37383,"vw":40.488847},{"c":40.56,"h":40.58,"l":40.47,"n":337,"o":40.47,"t":"2026-10-19T17:35:00Z","v":19616,"vw":40.536778},{"c":40.58,"h":40.585,"l":40.53,"n":259,"o":40.56,"t":"2026-10-19T17:40:00Z","v":10669,"vw":40.561296},{"c":40.595,"h":40.635,"l":40.575,"n":320,"o":40.58,"t":"2026-10-19T17:45:00Z","v":21294,"vw":40.607451},{"c":40.565,"h":40.66,"l":40.54,"n":498,"o":40.59,"t":"2026-10-19T17:50:00Z","v":37667,"vw":40.59402},{"c":40.615,"h":40.62,"l":40.555,"n":369,"o":40.565,"t":"2026-10-19T17:55:00Z","v":19429,"vw":40.592699},{"c":40.725,"h":40.74,"l":40.63,"n":403,"o":40.63,"t":"2026-10-19T18:00:00Z","v":29032,"vw":40.704568},{"c":40.695,"h":40.73,"l":40.68,"n":349,"o":40.725,"t":"2026-10-19T18:05:00Z","v":17729,"vw":40.708949},{"c":40.7,"h":40.76,"l":40.695,"n":486,"o":40.695,"t":"2026-10-19T18:10:00Z","v":36944,"vw":40.720738},{"c":40.73,"h":40.735,"l":40.695,"n":327,"o":40.72,"t":"2026-10-19T18:15:00Z","v":17125,"vw":40.714839},{"c":40.74,"h":40.79,"l":40.7,"n":512,"o":40.715,"t":"2026-10-19T18:20:00Z","v":27146,"vw":40.742565},{"c":40.725,"h":40.74,"l":40.71,"n":355,"o":40.74,"t":"2026-10-19T18:25:00Z","v":18936,"vw":40.727816},{"c":40.66,"h":40.745,"l":40.65,"n":390,"o":40.7205,"t":"2026-10-19T18:30:00Z","v":24096,"vw":40.70429},{"c":40.68,"h":40.69,"l":40.63,"n":474,"o":40.66,"t":"2026-10-19T18:35:00Z","v":44391,"vw":40.671493},{"c":40.54,"h":40.67,"l":40.53,"n":563,"o":40.67,"t":"2026-10-19T18:40:00Z","v":32358,"vw":40.598307},{"c":40.6,"h":40.6,"l":40.53,"n":541,"o":40.54,"t":"2026-10-19T18:45:00Z","v":31785,"vw":40.56767},{"c":40.58,"h":40.61,"l":40.58,"n":417,"o":40.595,"t":"2026-10-19T18:50:00Z","v":21355,"vw":40.593152},{"c":40.58,"h":40.6,"l":40.56,"n":447,"o":40.585,"t":"2026-10-19T18:55:00Z","v":20951,"vw":40.581729},{"c":40.61,"h":40.65,"l":40.578,"n":396,"o":40.578,"t":"2026-10-19T19:00:00Z","v":24236,"vw":40.618303},{"c":40.58,"h":40.63,"l":40.58,"n":372,"o":40.61,"t":"2026-10-19T19:05:00Z","v":22198,"vw":40.606162},{"c":40.56,"h":40.61,"l":40.56,"n":411,"o":40.58,"t":"2026-10-19T19:10:00Z","v":20442,"vw":40.5895},{"c":40.52,"h":40.57,"l":40.45,"n":591,"o":40.55,"t":"2026-10-19T19:15:00Z","v":37445,"vw":40.508548},{"c":40.43,"h":40.53,"l":40.41,"n":539,"o":40.53,"t":"2026-10-19T19:20:00Z","v":35304,"vw":40.483541},{"c":40.36,"h":40.455,"l":40.35,"n":672,"o":40.44,"t":"2026-10-19T19:25:00Z","v":78023,"vw":40.401135},{"c":40.465,"h":40.48,"l":40.36,"n":632,"o":40.36,"t":"2026-10-19T19:30:00Z","v":38642,"vw":40.440247},{"c":40.34,"h":40.485,"l":40.315,"n":864,"o":40.465,"t":"2026-10-19T19:35:00Z","v":135917,"vw":40.403667},{"c":40.365,"h":40.385,"l":40.3001,"n":881,"o":40.34,"t":"2026-10-19T19:40:00Z","v":125129,"vw":40.35733},{"c":40.33,"h":40.365,"l":40.235,"n":1313,"o":40.36,"t":"2026-10-19T19:45:00Z","v":99342,"vw":40.304784},{"c":40.515,"h":40.537,"l":40.31,"n":1727,"o":40.32,"t":"2026-10-19T19:50:00Z","v":162907,"vw":40.415777},{"c":40.46,"h":40.53,"l":40.425,"n":4183,"o":40.515,"t":"2026-10-19T19:55:00Z","v":342151,"vw":40.472443},{"c":40.46,"h":40.46,"l":40.46,"n":37,"o":40.46,"t":"2026-10-19T20:00:00Z","v":506231,"vw":40.46},{"c":40.4,"h":40.4,"l":40.26,"n":2,"o":40.26,"t":"2026-10-19T20:10:00Z","v":200,"vw":40.33},{"c":40.8591,"h":40.8591,"l":40.8591,"n":1,"o":40.8591,"t":"2026-10-19T20:25:00Z","v":140,"vw":40.8591},{"c":40.98,"h":40.98,"l":40.2,"n":7,"o":40.5,"t":"2026-10-19T20:40:00Z","v":3208,"vw":40.640039},{"c":40.8542,"h":40.9,"l":40.6,"n":10,"o":40.6,"t":"2026-10-19T20:45:00Z","v":1485,"vw":40.820801},{"c":40.5,"h":40.71,"l":40.47,"n":40,"o":40.69,"t":"2026-10-19T20:50:00Z","v":115573,"vw":40.6674},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-10-19T22:55:00Z","v":500,"vw":40.35},{"c":40.36,"h":40.36,"l":40.36,"n":1,"o":40.36,"t":"2026-10-19T23:00:00Z","v":125,"vw":40.36},{"c":40.3601,"h":40.3601,"l":40.3601,"n":1,"o":40.3601,"t":"2026-10-19T23:05:00Z","v":500,"vw":40.3601},{"c":40.41,"h":40.41,"l":40.41,"n":2,"o":40.41,"t":"2026-10-19T23:15:00Z","v":221,"vw":40.41},{"c":40.55,"h":40.55,"l":40.55,"n":2,"o":40.55,"t":"2026-10-19T23:25:00Z","v":300,"vw":40.55},{"c":40.51,"h":40.51,"l":40.33,"n":15,"o":40.33,"t":"2026-10-20T08:00:00Z","v":995,"vw":40.481591},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-20T10:45:00Z","v":341,"vw":40.46},{"c":40.63,"h":40.63,"l":40.63,"n":1,"o":40.63,"t":"2026-10-20T11:40:00Z","v":700,"vw":40.63},{"c":40.63,"h":40.63,"l":40.4,"n":9,"o":40.4,"t":"2026-10-20T12:10:00Z","v":701,"vw":40.502273},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-10-20T12:50:00Z","v":1500,"vw":40.6},{"c":40.6,"h":40.6,"l":40.6,"n":2,"o":40.6,"t":"2026-10-20T13:20:00Z","v":600,"vw":40.6},{"c":40.61,"h":40.61,"l":40.61,"n":5,"o":40.61,"t":"2026-10-20T13:25:00Z","v":400,"vw":40.61},{"c":40.92,"h":41.0638,"l":40.7,"n":515,"o":40.7,"t":"2026-10-20T13:30:00Z","v":64950,"vw":40.820922},{"c":40.925,"h":41.02,"l":40.65,"n":401,"o":40.95,"t":"2026-10-20T13:35:00Z","v":21996,"vw":40.837889},{"c":40.99,"h":41.04,"l":40.87,"n":299,"o":40.89,"t":"2026-10-20T13:40:00Z","v":29628,"vw":40.952698},{"c":41.24,"h":41.245,"l":40.89,"n":1839,"o":40.99,"t":"2026-10-20T13:45:00Z","v":163573,"vw":41.062585},{"c":41.285,"h":41.35,"l":41.17,"n":1189,"o":41.24,"t":"2026-10-20T13:50:00Z","v":82600,"vw":41.279481},{"c":41.435,"h":41.44,"l":41.26,"n":508,"o":41.28,"t":"2026-10-20T13:55:00Z","v":46911,"vw":41.345621},{"c":41.13,"h":41.39,"l":41.12,"n":539,"o":41.39,"t":"2026-10-20T14:00:00Z","v":35871,"vw":41.281056},{"c":41.19,"h":41.19,"l":41.02,"n":355,"o":41.11,"t":"2026-10-20T14:05:00Z","v":20097,"vw":41.094259},{"c":41.0499,"h":41.215,"l":41.02,"n":339,"o":41.215,"t":"2026-10-20T14:10:00Z","v":15817,"vw":41.123406},{"c":41.04,"h":41.04,"l":40.94,"n":238,"o":40.99,"t":"2026-10-20T14:15:00Z","v":10023,"vw":40.991051},{"c":41.04,"h":41.12,"l":41,"n":405,"o":41.0465,"t":"2026-10-20T14:20:00Z","v":16435,"vw":41.058633},{"c":40.975,"h":41.075,"l":40.96,"n":482,"o":41.055,"t":"2026-10-20T14:25:00Z","v":20899,"vw":41.023482},{"c":40.91,"h":41,"l":40.9,"n":518,"o":40.975,"t":"2026-10-20T14:30:00Z","v":22870,"vw":40.932016},{"c":40.965,"h":40.99,"l":40.88,"n":535,"o":40.91,"t":"2026-10-20T14:35:00Z","v":33126,"vw":40.933968},{"c":40.96,"h":41.0025,"l":40.9,"n":872,"o":40.97,"t":"2026-10-20T14:40:00Z","v":60548,"vw":40.939161},{"c":41.005,"h":41.02,"l":40.88,"n":573,"o":40.94,"t":"2026-10-20T14:45:00Z","v":119718,"vw":40.924428},{"c":41.04,"h":41.04,"l":40.96,"n":382,"o":41.008,"t":"2026-10-20T14:50:00Z","v":16113,"vw":40.993349},{"c":41.125,"h":41.125,"l":41.0101,"n":442,"o":41.03,"t":"2026-10-20T14:55:00Z","v":21145,"vw":41.063619},{"c":41.14,"h":41.15,"l":41.09,"n":344,"o":41.12,"t":"2026-10-20T15:00:00Z","v":16194,"vw":41.123954},{"c":41.195,"h":41.2,"l":41.12,"n":459,"o":41.12,"t":"2026-10-20T15:05:00Z","v":21848,"vw":41.173157},{"c":41.24,"h":41.24,"l":41.13,"n":484,"o":41.195,"t":"2026-10-20T15:10:00Z","v":22500,"vw":41.175648},{"c":41.225,"h":41.315,"l":41.225,"n":291,"o":41.24,"t":"2026-10-20T15:15:00Z","v":20171,"vw":41.268048},{"c":41.19,"h":41.24,"l":41.18,"n":304,"o":41.23,"t":"2026-10-20T15:20:00Z","v":11109,"vw":41.221699},{"c":41.3,"h":41.3,"l":41.21,"n":285,"o":41.21,"t":"2026-10-20T15:25:00Z","v":20734,"vw":41.241718},{"c":41.27,"h":41.3,"l":41.22,"n":292,"o":41.29,"t":"2026-10-20T15:30:00Z","v":12109,"vw":41.260834},{"c":41.275,"h":41.275,"l":41.22,"n":342,"o":41.275,"t":"2026-10-20T15:35:00Z","v":29492,"vw":41.2391},{"c":41.25,"h":41.335,"l":41.25,"n":443,"o":41.28,"t":"2026-10-20T15:40:00Z","v":22891,"vw":41.298419},{"c":41.31,"h":41.31,"l":41.225,"n":364,"o":41.2505,"t":"2026-10-20T15:45:00Z","v":25125,"vw":41.267234},{"c":41.2,"h":41.31,"l":41.2,"n":396,"o":41.31,"t":"2026-10-20T15:50:00Z","v":18473,"vw":41.259358},{"c":41.19,"h":41.21,"l":41.1,"n":429,"o":41.2,"t":"2026-10-20T15:55:00Z","v":20117,"vw":41.156119},{"c":41.17,"h":41.22,"l":41.16,"n":358,"o":41.19,"t":"2026-10-20T16:00:00Z","v":14608,"vw":41.189783},{"c":41.1,"h":41.185,"l":41.1,"n":313,"o":41.165,"t":"2026-10-20T16:05:00Z","v":12058,"vw":41.147945},{"c":41.16,"h":41.16,"l":41.11,"n":265,"o":41.115,"t":"2026-10-20T16:10:00Z","v":10062,"vw":41.134705},{"c":41.2,"h":41.2,"l":41.16,"n":268,"o":41.16,"t":"2026-10-20T16:15:00Z","v":8174,"vw":41.186382},{"c":41.12,"h":41.195,"l":41.11,"n":384,"o":41.19,"t":"2026-10-20T16:20:00Z","v":23073,"vw":41.15055},{"c":41.305,"h":41.315,"l":41.13,"n":516,"o":41.13,"t":"2026-10-20T16:25:00Z","v":49457,"vw":41.234277},{"c":41.25,"h":41.305,"l":41.24,"n":258,"o":41.305,"t":"2026-10-20T16:30:00Z","v":13171,"vw":41.270227},{"c":41.28,"h":41.285,"l":41.24,"n":244,"o":41.25,"t":"2026-10-20T16:35:00Z","v":9643,"vw":41.259896},{"c":41.315,"h":41.3476,"l":41.27,"n":305,"o":41.275,"t":"2026-10-20T16:40:00Z","v":13927,"vw":41.32225},{"c":41.35,"h":41.37,"l":41.28,"n":503,"o":41.31,"t":"2026-10-20T16:45:00Z","v":69831,"vw":41.328735},{"c":41.4,"h":41.4,"l":41.35,"n":321,"o":41.35,"t":"2026-10-20T16:50:00Z","v":17053,"vw":41.372763},{"c":41.46,"h":41.46,"l":41.4,"n":292,"o":41.41,"t":"2026-10-20T16:55:00Z","v":201953,"vw":41.433724},{"c":41.435,"h":41.455,"l":41.39,"n":259,"o":41.45,"t":"2026-10-20T17:00:00Z","v":11613,"vw":41.420233},{"c":41.435,"h":41.445,"l":41.41,"n":241,"o":41.435,"t":"2026-10-20T17:05:00Z","v":11216,"vw":41.427762},{"c":41.46,"h":41.475,"l":41.45,"n":232,"o":41.45,"t":"2026-10-20T17:10:00Z","v":9129,"vw":41.461065},{"c":41.48,"h":41.49,"l":41.44,"n":351,"o":41.455,"t":"2026-10-20T17:15:00Z","v":23108,"vw":41.460235},{"c":41.5,"h":41.505,"l":41.465,"n":364,"o":41.47,"t":"2026-10-20T17:20:00Z","v":16022,"vw":41.488143},{"c":41.52,"h":41.53,"l":41.475,"n":636,"o":41.5,"t":"2026-10-20T17:25:00Z","v":113160,"vw":41.492497},{"c":41.555,"h":41.555,"l":41.51,"n":369,"o":41.53,"t":"2026-10-20T17:30:00Z","v":17274,"vw":41.53049},{"c":41.53,"h":41.6,"l":41.53,"n":326,"o":41.56,"t":"2026-10-20T17:35:00Z","v":18567,"vw":41.565165},{"c":41.585,"h":41.595,"l":41.515,"n":432,"o":41.54,"t":"2026-10-20T17:40:00Z","v":60329,"vw":41.558839},{"c":41.55,"h":41.63,"l":41.55,"n":320,"o":41.59,"t":"2026-10-20T17:45:00Z","v":17533,"vw":41.591765},{"c":41.55,"h":41.575,"l":41.53,"n":224,"o":41.54,"t":"2026-10-20T17:50:00Z","v":9268,"vw":41.549123},{"c":41.535,"h":41.545,"l":41.52,"n":257,"o":41.54,"t":"2026-10-20T17:55:00Z","v":12376,"vw":41.536487},{"c":41.62,"h":41.63,"l":41.54,"n":344,"o":41.54,"t":"2026-10-20T18:00:00Z","v":18280,"vw":41.596321},{"c":41.66,"h":41.67,"l":41.615,"n":351,"o":41.62,"t":"2026-10-20T18:05:00Z","v":19362,"vw":41.63701},{"c":41.635,"h":41.71,"l":41.63,"n":393,"o":41.66,"t":"2026-10-20T18:10:00Z","v":20672,"vw":41.671079},{"c":41.64,"h":41.65,"l":41.625,"n":331,"o":41.625,"t":"2026-10-20T18:15:00Z","v":20678,"vw":41.636952},{"c":41.575,"h":41.64,"l":41.57,"n":394,"o":41.63,"t":"2026-10-20T18:20:00Z","v":31743,"vw":41.611492},{"c":41.55,"h":41.6,"l":41.52,"n":447,"o":41.58,"t":"2026-10-20T18:25:00Z","v":28131,"vw":41.560671},{"c":41.55,"h":41.565,"l":41.485,"n":509,"o":41.54,"t":"2026-10-20T18:30:00Z","v":75153,"vw":41.541022},{"c":41.55,"h":41.595,"l":41.5401,"n":338,"o":41.55,"t":"2026-10-20T18:35:00Z","v":22987,"vw":41.562717},{"c":41.58,"h":41.58,"l":41.55,"n":368,"o":41.56,"t":"2026-10-20T18:40:00Z","v":22367,"vw":41.565768},{"c":41.56,"h":41.605,"l":41.55,"n":345,"o":41.5899,"t":"2026-10-20T18:45:00Z","v":18219,"vw":41.578056},{"c":41.525,"h":41.56,"l":41.505,"n":444,"o":41.56,"t":"2026-10-20T18:50:00Z","v":31983,"vw":41.532392},{"c":41.545,"h":41.545,"l":41.51,"n":369,"o":41.53,"t":"2026-10-20T18:55:00Z","v":19838,"vw":41.528629},{"c":41.51,"h":41.5853,"l":41.51,"n":387,"o":41.55,"t":"2026-10-20T19:00:00Z","v":22688,"vw":41.549773},{"c":41.52,"h":41.545,"l":41.505,"n":377,"o":41.515,"t":"2026-10-20T19:05:00Z","v":19411,"vw":41.515312},{"c":41.575,"h":41.59,"l":41.52,"n":452,"o":41.525,"t":"2026-10-20T19:10:00Z","v":28709,"vw":41.560501},{"c":41.62,"h":41.635,"l":41.56,"n":456,"o":41.57,"t":"2026-10-20T19:15:00Z","v":31241,"vw":41.598389},{"c":41.565,"h":41.645,"l":41.54,"n":819,"o":41.625,"t":"2026-10-20T19:20:00Z","v":66953,"vw":41.570595},{"c":41.53,"h":41.575,"l":41.525,"n":619,"o":41.565,"t":"2026-10-20T19:25:00Z","v":35706,"vw":41.553704},{"c":41.575,"h":41.585,"l":41.52,"n":692,"o":41.52,"t":"2026-10-20T19:30:00Z","v":57251,"vw":41.556212},{"c":41.54,"h":41.58,"l":41.505,"n":1204,"o":41.575,"t":"2026-10-20T19:35:00Z","v":195647,"vw":41.544377},{"c":41.56,"h":41.57,"l":41.5,"n":1366,"o":41.54,"t":"2026-10-20T19:40:00Z","v":159663,"vw":41.530782},{"c":41.54,"h":41.595,"l":41.54,"n":910,"o":41.57,"t":"2026-10-20T19:45:00Z","v":61944,"vw":41.565485},{"c":41.485,"h":41.57,"l":41.485,"n":1554,"o":41.54,"t":"2026-10-20T19:50:00Z","v":128088,"vw":41.534146},{"c":41.77,"h":41.77,"l":41.425,"n":5684,"o":41.49,"t":"2026-10-20T19:55:00Z","v":576792,"vw":41.672937},{"c":41.75,"h":41.75,"l":41.75,"n":150,"o":41.75,"t":"2026-10-20T20:00:00Z","v":444954,"vw":41.75},{"c":41.8,"h":41.8,"l":41.75,"n":21,"o":41.75,"t":"2026-10-20T20:05:00Z","v":73712,"vw":41.750068},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-20T20:20:00Z","v":30847,"vw":41.75},{"c":41.5155,"h":41.5155,"l":41.5155,"n":1,"o":41.5155,"t":"2026-10-20T20:40:00Z","v":200,"vw":41.5155},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-20T21:05:00Z","v":270,"vw":41.52},{"c":41.59,"h":41.59,"l":41.59,"n":2,"o":41.59,"t":"2026-10-20T21:15:00Z","v":250,"vw":41.59},{"c":41.59,"h":41.59,"l":41.59,"n":1,"o":41.59,"t":"2026-10-20T21:25:00Z","v":200,"vw":41.59},{"c":41.74,"h":41.74,"l":41.59,"n":6,"o":41.59,"t":"2026-10-20T21:30:00Z","v":1161,"vw":41.611429},{"c":41.69,"h":41.69,"l":41.69,"n":4,"o":41.69,"t":"2026-10-20T21:35:00Z","v":500,"vw":41.69},{"c":41.54,"h":41.6,"l":41.54,"n":2,"o":41.6,"t":"2026-10-20T21:40:00Z","v":1100,"vw":41.594545},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-20T21:45:00Z","v":100,"vw":41.55},{"c":41.6,"h":41.6,"l":41.6,"n":3,"o":41.6,"t":"2026-10-20T22:00:00Z","v":253,"vw":41.6},{"c":41.55,"h":41.55,"l":41.53,"n":2,"o":41.53,"t":"2026-10-20T22:15:00Z","v":602,"vw":41.533389},{"c":41.54,"h":41.6,"l":41.54,"n":4,"o":41.6,"t":"2026-10-20T22:50:00Z","v":746,"vw":41.571466},{"c":41.55,"h":41.55,"l":41.55,"n":3,"o":41.55,"t":"2026-10-20T23:05:00Z","v":194,"vw":41.55},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-20T23:55:00Z","v":100,"vw":41.53},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-10-21T08:10:00Z","v":115,"vw":41.51},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-21T11:05:00Z","v":119,"vw":41.74},{"c":41.51,"h":41.51,"l":41.51,"n":3,"o":41.51,"t":"2026-10-21T12:20:00Z","v":250,"vw":41.51},{"c":41.74,"h":41.74,"l":41.72,"n":5,"o":41.72,"t":"2026-10-21T12:25:00Z","v":743,"vw":41.73187},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-21T12:30:00Z","v":100,"vw":41.75},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-21T12:35:00Z","v":250,"vw":41.56},{"c":41.5536,"h":41.5536,"l":41.5536,"n":1,"o":41.5536,"t":"2026-10-21T12:40:00Z","v":100,"vw":41.5536},{"c":41.93,"h":41.93,"l":41.53,"n":312,"o":41.58,"t":"2026-10-21T13:30:00Z","v":53626,"vw":41.682053},{"c":42.2,"h":42.295,"l":41.88,"n":607,"o":41.88,"t":"2026-10-21T13:35:00Z","v":58220,"vw":42.144947},{"c":42.32,"h":42.385,"l":42.19,"n":620,"o":42.2,"t":"2026-10-21T13:40:00Z","v":36051,"vw":42.272291},{"c":42.195,"h":42.3,"l":42.1,"n":320,"o":42.3,"t":"2026-10-21T13:45:00Z","v":21361,"vw":42.171574},{"c":42.15,"h":42.25,"l":42.15,"n":322,"o":42.19,"t":"2026-10-21T13:50:00Z","v":17315,"vw":42.197376},{"c":42.08,"h":42.24,"l":42.08,"n":329,"o":42.19,"t":"2026-10-21T13:55:00Z","v":24559,"vw":42.185454},{"c":42.1,"h":42.1,"l":41.98,"n":318,"o":42.08,"t":"2026-10-21T14:00:00Z","v":18079,"vw":42.031648},{"c":42.133,"h":42.19,"l":42.06,"n":970,"o":42.09,"t":"2026-10-21T14:05:00Z","v":242011,"vw":42.10706},{"c":42.25,"h":42.255,"l":42.145,"n":1491,"o":42.2,"t":"2026-10-21T14:10:00Z","v":131445,"vw":42.219154},{"c":42.275,"h":42.3,"l":42.22,"n":910,"o":42.25,"t":"2026-10-21T14:15:00Z","v":114606,"vw":42.276615},{"c":42.29,"h":42.29,"l":42.23,"n":308,"o":42.26,"t":"2026-10-21T14:20:00Z","v":51297,"vw":42.257854},{"c":42.345,"h":42.36,"l":42.26,"n":317,"o":42.26,"t":"2026-10-21T14:25:00Z","v":15558,"vw":42.317963},{"c":42.33,"h":42.4,"l":42.295,"n":292,"o":42.355,"t":"2026-10-21T14:30:00Z","v":11932,"vw":42.328886},{"c":42.48,"h":42.48,"l":42.3582,"n":817,"o":42.3582,"t":"2026-10-21T14:35:00Z","v":129269,"vw":42.463374},{"c":42.48,"h":42.52,"l":42.47,"n":733,"o":42.49,"t":"2026-10-21T14:40:00Z","v":133597,"vw":42.502783},{"c":42.51,"h":42.51,"l":42.44,"n":347,"o":42.485,"t":"2026-10-21T14:45:00Z","v":22955,"vw":42.472197},{"c":42.44,"h":42.545,"l":42.44,"n":341,"o":42.52,"t":"2026-10-21T14:50:00Z","v":28012,"vw":42.521382},{"c":42.465,"h":42.5,"l":42.43,"n":391,"o":42.445,"t":"2026-10-21T14:55:00Z","v":34454,"vw":42.44901},{"c":42.455,"h":42.47,"l":42.41,"n":267,"o":42.445,"t":"2026-10-21T15:00:00Z","v":10599,"vw":42.446833},{"c":42.43,"h":42.455,"l":42.41,"n":192,"o":42.455,"t":"2026-10-21T15:05:00Z","v":6975,"vw":42.42781},{"c":42.37,"h":42.43,"l":42.37,"n":246,"o":42.43,"t":"2026-10-21T15:10:00Z","v":8881,"vw":42.383245},{"c":42.38,"h":42.39,"l":42.335,"n":201,"o":42.37,"t":"2026-10-21T15:15:00Z","v":7708,"vw":42.36918},{"c":42.365,"h":42.4,"l":42.34,"n":237,"o":42.39,"t":"2026-10-21T15:20:00Z","v":14895,"vw":42.370988},{"c":42.405,"h":42.405,"l":42.345,"n":250,"o":42.3638,"t":"2026-10-21T15:25:00Z","v":12297,"vw":42.378104},{"c":42.33,"h":42.41,"l":42.33,"n":207,"o":42.4,"t":"2026-10-21T15:30:00Z","v":8160,"vw":42.364993},{"c":42.295,"h":42.32,"l":42.29,"n":234,"o":42.31,"t":"2026-10-21T15:35:00Z","v":7668,"vw":42.306136},{"c":42.34,"h":42.37,"l":42.29,"n":371,"o":42.295,"t":"2026-10-21T15:40:00Z","v":19676,"vw":42.324538},{"c":42.44,"h":42.47,"l":42.3,"n":1629,"o":42.34,"t":"2026-10-21T15:45:00Z","v":97671,"vw":42.362329},{"c":42.37,"h":42.43,"l":42.37,"n":202,"o":42.43,"t":"2026-10-21T15:50:00Z","v":7910,"vw":42.410366},{"c":42.365,"h":42.39,"l":42.34,"n":227,"o":42.37,"t":"2026-10-21T15:55:00Z","v":10664,"vw":42.368491},{"c":42.31,"h":42.36,"l":42.295,"n":253,"o":42.36,"t":"2026-10-21T16:00:00Z","v":11727,"vw":42.333237},{"c":42.275,"h":42.33,"l":42.275,"n":213,"o":42.31,"t":"2026-10-21T16:05:00Z","v":13464,"vw":42.310364},{"c":42.31,"h":42.32,"l":42.265,"n":290,"o":42.265,"t":"2026-10-21T16:10:00Z","v":16329,"vw":42.290033},{"c":42.3,"h":42.31,"l":42.25,"n":283,"o":42.31,"t":"2026-10-21T16:15:00Z","v":15216,"vw":42.273225},{"c":42.34,"h":42.34,"l":42.31,"n":267,"o":42.315,"t":"2026-10-21T16:20:00Z","v":12390,"vw":42.32713},{"c":42.37,"h":42.37,"l":42.33,"n":182,"o":42.33,"t":"2026-10-21T16:25:00Z","v":5423,"vw":42.344291},{"c":42.38,"h":42.38,"l":42.36,"n":125,"o":42.36,"t":"2026-10-21T16:30:00Z","v":4535,"vw":42.374327},{"c":42.25,"h":42.38,"l":42.25,"n":355,"o":42.37,"t":"2026-10-21T16:35:00Z","v":17365,"vw":42.315457},{"c":42.29,"h":42.3,"l":42.2578,"n":367,"o":42.26,"t":"2026-10-21T16:40:00Z","v":16247,"vw":42.275293},{"c":42.28,"h":42.29,"l":42.22,"n":271,"o":42.28,"t":"2026-10-21T16:45:00Z","v":15785,"vw":42.255551},{"c":42.27,"h":42.31,"l":42.26,"n":222,"o":42.285,"t":"2026-10-21T16:50:00Z","v":11801,"vw":42.288188},{"c":42.26,"h":42.29,"l":42.24,"n":250,"o":42.26,"t":"2026-10-21T16:55:00Z","v":11051,"vw":42.259562},{"c":42.22,"h":42.25,"l":42.2,"n":271,"o":42.25,"t":"2026-10-21T17:00:00Z","v":9148,"vw":42.232077},{"c":42.22,"h":42.235,"l":42.2,"n":219,"o":42.21,"t":"2026-10-21T17:05:00Z","v":8021,"vw":42.219538},{"c":42.17,"h":42.21,"l":42.16,"n":219,"o":42.21,"t":"2026-10-21T17:10:00Z","v":7305,"vw":42.186431},{"c":42.18,"h":42.2094,"l":42.175,"n":209,"o":42.18,"t":"2026-10-21T17:15:00Z","v":9101,"vw":42.188604},{"c":42.14,"h":42.2,"l":42.14,"n":227,"o":42.18,"t":"2026-10-21T17:20:00Z","v":9406,"vw":42.172927},{"c":42.15,"h":42.18,"l":42.13,"n":196,"o":42.14,"t":"2026-10-21T17:25:00Z","v":8308,"vw":42.15576},{"c":42.145,"h":42.17,"l":42.13,"n":321,"o":42.14,"t":"2026-10-21T17:30:00Z","v":23842,"vw":42.148997},{"c":42.16,"h":42.185,"l":42.16,"n":198,"o":42.16,"t":"2026-10-21T17:35:00Z","v":8773,"vw":42.166389},{"c":42.3,"h":42.33,"l":42.16,"n":359,"o":42.16,"t":"2026-10-21T17:40:00Z","v":18545,"vw":42.262559},{"c":42.235,"h":42.29,"l":42.23,"n":248,"o":42.29,"t":"2026-10-21T17:45:00Z","v":15192,"vw":42.255118},{"c":42.21,"h":42.25,"l":42.185,"n":169,"o":42.25,"t":"2026-10-21T17:50:00Z","v":8107,"vw":42.219848},{"c":42.21,"h":42.265,"l":42.195,"n":242,"o":42.21,"t":"2026-10-21T17:55:00Z","v":14795,"vw":42.22455},{"c":42.21,"h":42.22,"l":42.195,"n":221,"o":42.2,"t":"2026-10-21T18:00:00Z","v":10832,"vw":42.205055},{"c":42.21,"h":42.21,"l":42.175,"n":164,"o":42.2,"t":"2026-10-21T18:05:00Z","v":7319,"vw":42.193784},{"c":42.28,"h":42.29,"l":42.21,"n":241,"o":42.21,"t":"2026-10-21T18:10:00Z","v":14374,"vw":42.244572},{"c":42.28,"h":42.29,"l":42.26,"n":180,"o":42.28,"t":"2026-10-21T18:15:00Z","v":8037,"vw":42.275459},{"c":42.27,"h":42.3,"l":42.27,"n":187,"o":42.285,"t":"2026-10-21T18:20:00Z","v":12173,"vw":42.286825},{"c":42.29,"h":42.3,"l":42.265,"n":248,"o":42.265,"t":"2026-10-21T18:25:00Z","v":12776,"vw":42.285362},{"c":42.27,"h":42.31,"l":42.25,"n":473,"o":42.3,"t":"2026-10-21T18:30:00Z","v":68644,"vw":42.292117},{"c":42.07,"h":42.27,"l":42.06,"n":359,"o":42.27,"t":"2026-10-21T18:35:00Z","v":26560,"vw":42.137488},{"c":42.13,"h":42.13,"l":42.08,"n":349,"o":42.08,"t":"2026-10-21T18:40:00Z","v":22978,"vw":42.093947},{"c":41.965,"h":42.145,"l":41.93,"n":681,"o":42.115,"t":"2026-10-21T18:45:00Z","v":44642,"vw":42.028387},{"c":42.01,"h":42.04,"l":41.965,"n":407,"o":41.97,"t":"2026-10-21T18:50:00Z","v":25966,"vw":42.004394},{"c":41.97,"h":42.05,"l":41.915,"n":464,"o":42.01,"t":"2026-10-21T18:55:00Z","v":29277,"vw":41.983139},{"c":41.9,"h":41.985,"l":41.84,"n":558,"o":41.96,"t":"2026-10-21T19:00:00Z","v":36717,"vw":41.910885},{"c":41.955,"h":41.98,"l":41.895,"n":386,"o":41.915,"t":"2026-10-21T19:05:00Z","v":23570,"vw":41.942999},{"c":41.91,"h":41.95,"l":41.9,"n":377,"o":41.95,"t":"2026-10-21T19:10:00Z","v":23232,"vw":41.917235},{"c":41.955,"h":41.955,"l":41.905,"n":534,"o":41.91,"t":"2026-10-21T19:15:00Z","v":29551,"vw":41.932208},{"c":41.94,"h":41.995,"l":41.92,"n":599,"o":41.955,"t":"2026-10-21T19:20:00Z","v":36988,"vw":41.954425},{"c":41.94,"h":41.99,"l":41.9,"n":485,"o":41.9494,"t":"2026-10-21T19:25:00Z","v":28335,"vw":41.948453},{"c":41.955,"h":42.01,"l":41.93,"n":534,"o":41.93,"t":"2026-10-21T19:30:00Z","v":37097,"vw":41.976986},{"c":41.87,"h":41.955,"l":41.86,"n":678,"o":41.955,"t":"2026-10-21T19:35:00Z","v":43995,"vw":41.902137},{"c":41.92,"h":41.925,"l":41.86,"n":867,"o":41.87,"t":"2026-10-21T19:40:00Z","v":63457,"vw":41.891746},{"c":41.905,"h":41.96,"l":41.8961,"n":889,"o":41.92,"t":"2026-10-21T19:45:00Z","v":53171,"vw":41.928958},{"c":41.875,"h":41.94,"l":41.86,"n":1441,"o":41.91,"t":"2026-10-21T19:50:00Z","v":88277,"vw":41.897529},{"c":41.97,"h":42.015,"l":41.84,"n":3983,"o":41.87,"t":"2026-10-21T19:55:00Z","v":401945,"vw":41.938976},{"c":41.97,"h":41.97,"l":41.97,"n":29,"o":41.97,"t":"2026-10-21T20:00:00Z","v":367891,"vw":41.97},{"c":41.86,"h":41.86,"l":41.86,"n":2,"o":41.86,"t":"2026-10-21T20:05:00Z","v":700100,"vw":41.86},{"c":41.97,"h":41.98,"l":41.97,"n":28,"o":41.98,"t":"2026-10-21T20:20:00Z","v":1065,"vw":41.972963},{"c":41.92,"h":41.92,"l":41.92,"n":2,"o":41.92,"t":"2026-10-21T20:25:00Z","v":106,"vw":41.92},{"c":41.97,"h":41.97,"l":41.92,"n":2,"o":41.92,"t":"2026-10-21T20:45:00Z","v":220,"vw":41.942727},{"c":42,"h":42,"l":42,"n":4,"o":42,"t":"2026-10-21T20:55:00Z","v":405,"vw":42},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-21T21:05:00Z","v":400,"vw":41.87},{"c":41.831,"h":41.831,"l":41.831,"n":1,"o":41.831,"t":"2026-10-21T21:10:00Z","v":100,"vw":41.831},{"c":41.8587,"h":41.8587,"l":41.8587,"n":1,"o":41.8587,"t":"2026-10-21T21:30:00Z","v":100,"vw":41.8587},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-21T21:50:00Z","v":250,"vw":41.9},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-21T22:05:00Z","v":100,"vw":41.87},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-21T22:15:00Z","v":2500,"vw":41.87},{"c":41.72,"h":41.85,"l":41.72,"n":18,"o":41.85,"t":"2026-10-21T22:30:00Z","v":1079,"vw":41.791032},{"c":41.7,"h":41.82,"l":41.7,"n":6,"o":41.7,"t":"2026-10-21T22:35:00Z","v":654,"vw":41.748814},{"c":41.75,"h":41.75,"l":41.55,"n":2,"o":41.55,"t":"2026-10-21T22:40:00Z","v":600,"vw":41.583333},{"c":41.975,"h":41.9763,"l":41.975,"n":2,"o":41.9763,"t":"2026-10-21T22:55:00Z","v":900,"vw":41.975722},{"c":41.7,"h":41.72,"l":41.7,"n":2,"o":41.72,"t":"2026-10-21T23:00:00Z","v":400,"vw":41.712},{"c":41.82,"h":41.82,"l":41.76,"n":2,"o":41.76,"t":"2026-10-21T23:40:00Z","v":200,"vw":41.79},{"c":41.9458,"h":41.9458,"l":41.7042,"n":2,"o":41.7042,"t":"2026-10-21T23:50:00Z","v":1290,"vw":41.722929},{"c":41.99,"h":41.99,"l":41.83,"n":17,"o":41.91,"t":"2026-10-22T08:00:00Z","v":1537,"vw":41.956886},{"c":41.76,"h":41.76,"l":41.75,"n":34,"o":41.75,"t":"2026-10-22T08:05:00Z","v":4070,"vw":41.750708},{"c":41.75,"h":41.75,"l":41.65,"n":4,"o":41.65,"t":"2026-10-22T08:10:00Z","v":1523,"vw":41.7},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-22T08:20:00Z","v":100,"vw":41.65},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-22T08:35:00Z","v":100,"vw":41.75},{"c":41.69,"h":41.69,"l":41.69,"n":3,"o":41.69,"t":"2026-10-22T08:40:00Z","v":600,"vw":41.69},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-10-22T09:10:00Z","v":114,"vw":41.88},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-22T11:00:00Z","v":100,"vw":41.89},{"c":41.89,"h":41.89,"l":41.88,"n":5,"o":41.88,"t":"2026-10-22T11:30:00Z","v":381,"vw":41.884881},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-10-22T11:55:00Z","v":245,"vw":41.9},{"c":41.89,"h":41.89,"l":41.89,"n":4,"o":41.89,"t":"2026-10-22T12:00:00Z","v":170,"vw":41.89},{"c":41.68,"h":41.68,"l":41.6282,"n":3,"o":41.6282,"t":"2026-10-22T12:10:00Z","v":1400,"vw":41.643},{"c":41.72,"h":41.72,"l":41.72,"n":2,"o":41.72,"t":"2026-10-22T12:15:00Z","v":255,"vw":41.72},{"c":41.654,"h":41.654,"l":41.654,"n":1,"o":41.654,"t":"2026-10-22T12:20:00Z","v":1000,"vw":41.654},{"c":41.8,"h":41.8,"l":41.8,"n":1,"o":41.8,"t":"2026-10-22T12:30:00Z","v":500,"vw":41.8},{"c":42,"h":42,"l":42,"n":11,"o":42,"t":"2026-10-22T12:35:00Z","v":305,"vw":42},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-22T13:05:00Z","v":100,"vw":42},{"c":42.03,"h":42.03,"l":42.03,"n":1,"o":42.03,"t":"2026-10-22T13:15:00Z","v":131,"vw":42.03},{"c":42.08,"h":42.08,"l":42.05,"n":18,"o":42.05,"t":"2026-10-22T13:20:00Z","v":518,"vw":42.06},{"c":41.61,"h":41.61,"l":41.61,"n":1,"o":41.61,"t":"2026-10-22T13:25:00Z","v":100,"vw":41.61},{"c":42.21,"h":42.24,"l":41.98,"n":264,"o":42.06,"t":"2026-10-22T13:30:00Z","v":29540,"vw":42.152314},{"c":42.18,"h":42.3,"l":42.08,"n":226,"o":42.2175,"t":"2026-10-22T13:35:00Z","v":12791,"vw":42.199072},{"c":42.37,"h":42.505,"l":42.31,"n":157,"o":42.36,"t":"2026-10-22T13:40:00Z","v":18434,"vw":42.393021},{"c":42.24,"h":42.38,"l":42.09,"n":366,"o":42.32,"t":"2026-10-22T13:45:00Z","v":18773,"vw":42.256288},{"c":42.17,"h":42.26,"l":42.125,"n":428,"o":42.26,"t":"2026-10-22T13:50:00Z","v":25470,"vw":42.174593},{"c":42.0892,"h":42.17,"l":42.03,"n":326,"o":42.13,"t":"2026-10-22T13:55:00Z","v":18599,"vw":42.110124},{"c":41.9169,"h":42.08,"l":41.855,"n":395,"o":42.08,"t":"2026-10-22T14:00:00Z","v":25937,"vw":41.914269},{"c":41.76,"h":41.895,"l":41.725,"n":683,"o":41.89,"t":"2026-10-22T14:05:00Z","v":31564,"vw":41.757477},{"c":41.89,"h":41.92,"l":41.7,"n":604,"o":41.75,"t":"2026-10-22T14:10:00Z","v":33992,"vw":41.856993},{"c":41.99,"h":42.05,"l":41.85,"n":656,"o":41.875,"t":"2026-10-22T14:15:00Z","v":48635,"vw":41.961272},{"c":42.07,"h":42.07,"l":41.95,"n":362,"o":41.99,"t":"2026-10-22T14:20:00Z","v":15553,"vw":42.002506},{"c":42.01,"h":42.08,"l":41.9566,"n":410,"o":42.08,"t":"2026-10-22T14:25:00Z","v":17761,"vw":42.010243},{"c":42.05,"h":42.075,"l":41.98,"n":490,"o":42.015,"t":"2026-10-22T14:30:00Z","v":20294,"vw":42.024698},{"c":42.095,"h":42.15,"l":42.01,"n":496,"o":42.05,"t":"2026-10-22T14:35:00Z","v":44587,"vw":42.099242},{"c":42.1,"h":42.155,"l":42.04,"n":435,"o":42.08,"t":"2026-10-22T14:40:00Z","v":22013,"vw":42.102009},{"c":42.115,"h":42.145,"l":42.0484,"n":646,"o":42.1,"t":"2026-10-22T14:45:00Z","v":30398,"vw":42.082671},{"c":42.34,"h":42.34,"l":42.12,"n":797,"o":42.13,"t":"2026-10-22T14:50:00Z","v":67123,"vw":42.221016},{"c":42.56,"h":42.56,"l":42.34,"n":679,"o":42.36,"t":"2026-10-22T14:55:00Z","v":42357,"vw":42.445372},{"c":42.58,"h":42.6,"l":42.52,"n":579,"o":42.555,"t":"2026-10-22T15:00:00Z","v":39124,"vw":42.570597},{"c":42.53,"h":42.635,"l":42.5,"n":614,"o":42.59,"t":"2026-10-22T15:05:00Z","v":40947,"vw":42.572676},{"c":42.51,"h":42.55,"l":42.495,"n":488,"o":42.51,"t":"2026-10-22T15:10:00Z","v":21412,"vw":42.531397},{"c":42.525,"h":42.56,"l":42.49,"n":481,"o":42.5,"t":"2026-10-22T15:15:00Z","v":20560,"vw":42.525546},{"c":42.61,"h":42.62,"l":42.5083,"n":500,"o":42.55,"t":"2026-10-22T15:20:00Z","v":25941,"vw":42.564289},{"c":42.7,"h":42.75,"l":42.61,"n":641,"o":42.61,"t":"2026-10-22T15:25:00Z","v":46904,"vw":42.685401},{"c":42.74,"h":42.74,"l":42.65,"n":416,"o":42.7,"t":"2026-10-22T15:30:00Z","v":16374,"vw":42.692293},{"c":42.74,"h":42.8,"l":42.69,"n":502,"o":42.76,"t":"2026-10-22T15:35:00Z","v":31245,"vw":42.745093},{"c":42.69,"h":42.745,"l":42.66,"n":443,"o":42.74,"t":"2026-10-22T15:40:00Z","v":47838,"vw":42.676552},{"c":42.685,"h":42.73,"l":42.66,"n":429,"o":42.69,"t":"2026-10-22T15:45:00Z","v":22603,"vw":42.693276},{"c":42.67,"h":42.745,"l":42.66,"n":475,"o":42.69,"t":"2026-10-22T15:50:00Z","v":39198,"vw":42.707951},{"c":42.69,"h":42.72,"l":42.67,"n":547,"o":42.67,"t":"2026-10-22T15:55:00Z","v":35462,"vw":42.705368},{"c":42.66,"h":42.685,"l":42.62,"n":422,"o":42.681,"t":"2026-10-22T16:00:00Z","v":23194,"vw":42.650533},{"c":42.75,"h":42.755,"l":42.66,"n":434,"o":42.675,"t":"2026-10-22T16:05:00Z","v":18495,"vw":42.690031},{"c":42.665,"h":42.778,"l":42.66,"n":309,"o":42.75,"t":"2026-10-22T16:10:00Z","v":13501,"vw":42.720028},{"c":42.74,"h":42.76,"l":42.67,"n":369,"o":42.67,"t":"2026-10-22T16:15:00Z","v":18395,"vw":42.719282},{"c":42.73,"h":42.785,"l":42.7,"n":389,"o":42.745,"t":"2026-10-22T16:20:00Z","v":16241,"vw":42.743711},{"c":42.8,"h":42.9,"l":42.75,"n":976,"o":42.75,"t":"2026-10-22T16:25:00Z","v":70401,"vw":42.832092},{"c":42.745,"h":42.8,"l":42.74,"n":271,"o":42.8,"t":"2026-10-22T16:30:00Z","v":11725,"vw":42.772955},{"c":42.58,"h":42.73,"l":42.575,"n":332,"o":42.73,"t":"2026-10-22T16:35:00Z","v":14396,"vw":42.63368},{"c":42.565,"h":42.64,"l":42.56,"n":435,"o":42.5801,"t":"2026-10-22T16:40:00Z","v":31179,"vw":42.618105},{"c":42.64,"h":42.64,"l":42.51,"n":359,"o":42.6,"t":"2026-10-22T16:45:00Z","v":15825,"vw":42.575855},{"c":42.64,"h":42.655,"l":42.61,"n":440,"o":42.63,"t":"2026-10-22T16:50:00Z","v":18628,"vw":42.632351},{"c":42.725,"h":42.73,"l":42.635,"n":416,"o":42.635,"t":"2026-10-22T16:55:00Z","v":92265,"vw":42.67797},{"c":42.59,"h":42.715,"l":42.59,"n":476,"o":42.715,"t":"2026-10-22T17:00:00Z","v":106628,"vw":42.656872},{"c":42.62,"h":42.68,"l":42.61,"n":392,"o":42.61,"t":"2026-10-22T17:05:00Z","v":21889,"vw":42.651491},{"c":42.61,"h":42.6245,"l":42.59,"n":387,"o":42.61,"t":"2026-10-22T17:10:00Z","v":18900,"vw":42.604518},{"c":42.6,"h":42.645,"l":42.595,"n":437,"o":42.62,"t":"2026-10-22T17:15:00Z","v":19525,"vw":42.619485},{"c":42.6,"h":42.66,"l":42.57,"n":432,"o":42.6099,"t":"2026-10-22T17:20:00Z","v":16875,"vw":42.612443},{"c":42.6,"h":42.62,"l":42.555,"n":512,"o":42.6,"t":"2026-10-22T17:25:00Z","v":24945,"vw":42.589993},{"c":42.665,"h":42.665,"l":42.6,"n":487,"o":42.6,"t":"2026-10-22T17:30:00Z","v":24892,"vw":42.623144},{"c":42.69,"h":42.7,"l":42.65,"n":407,"o":42.655,"t":"2026-10-22T17:35:00Z","v":18037,"vw":42.678584},{"c":42.735,"h":42.735,"l":42.685,"n":401,"o":42.7,"t":"2026-10-22T17:40:00Z","v":15262,"vw":42.706974},{"c":42.735,"h":42.77,"l":42.73,"n":408,"o":42.74,"t":"2026-10-22T17:45:00Z","v":19720,"vw":42.751925},{"c":42.775,"h":42.775,"l":42.72,"n":332,"o":42.73,"t":"2026-10-22T17:50:00Z","v":13712,"vw":42.736708},{"c":42.77,"h":42.805,"l":42.76,"n":372,"o":42.775,"t":"2026-10-22T17:55:00Z","v":21121,"vw":42.784758},{"c":42.685,"h":42.77,"l":42.64,"n":445,"o":42.77,"t":"2026-10-22T18:00:00Z","v":22887,"vw":42.715537},{"c":42.71,"h":42.75,"l":42.69,"n":315,"o":42.69,"t":"2026-10-22T18:05:00Z","v":18254,"vw":42.716},{"c":42.705,"h":42.72,"l":42.675,"n":408,"o":42.71,"t":"2026-10-22T18:10:00Z","v":19793,"vw":42.693908},{"c":42.77,"h":42.78,"l":42.68,"n":438,"o":42.71,"t":"2026-10-22T18:15:00Z","v":31850,"vw":42.715608},{"c":42.72,"h":42.8,"l":42.72,"n":482,"o":42.77,"t":"2026-10-22T18:20:00Z","v":35096,"vw":42.757319},{"c":42.68,"h":42.75,"l":42.655,"n":373,"o":42.725,"t":"2026-10-22T18:25:00Z","v":26500,"vw":42.692164},{"c":42.61,"h":42.67,"l":42.595,"n":405,"o":42.67,"t":"2026-10-22T18:30:00Z","v":26774,"vw":42.618711},{"c":42.58,"h":42.63,"l":42.58,"n":345,"o":42.6,"t":"2026-10-22T18:35:00Z","v":19834,"vw":42.60844},{"c":42.575,"h":42.59,"l":42.54,"n":379,"o":42.58,"t":"2026-10-22T18:40:00Z","v":23215,"vw":42.564345},{"c":42.53,"h":42.57,"l":42.51,"n":490,"o":42.56,"t":"2026-10-22T18:45:00Z","v":48420,"vw":42.542826},{"c":42.54,"h":42.55,"l":42.515,"n":446,"o":42.53,"t":"2026-10-22T18:50:00Z","v":32132,"vw":42.53367},{"c":42.56,"h":42.59,"l":42.49,"n":605,"o":42.54,"t":"2026-10-22T18:55:00Z","v":41609,"vw":42.537703},{"c":42.59,"h":42.64,"l":42.5496,"n":760,"o":42.555,"t":"2026-10-22T19:00:00Z","v":82317,"vw":42.593135},{"c":42.6,"h":42.67,"l":42.56,"n":571,"o":42.6,"t":"2026-10-22T19:05:00Z","v":256623,"vw":42.612928},{"c":42.63,"h":42.63,"l":42.58,"n":579,"o":42.6,"t":"2026-10-22T19:10:00Z","v":29021,"vw":42.608054},{"c":42.69,"h":42.7,"l":42.61,"n":634,"o":42.63,"t":"2026-10-22T19:15:00Z","v":34263,"vw":42.649898},{"c":42.72,"h":42.72,"l":42.67,"n":579,"o":42.68,"t":"2026-10-22T19:20:00Z","v":30308,"vw":42.69438},{"c":42.705,"h":42.75,"l":42.67,"n":970,"o":42.73,"t":"2026-10-22T19:25:00Z","v":50355,"vw":42.709293},{"c":42.74,"h":42.76,"l":42.695,"n":807,"o":42.72,"t":"2026-10-22T19:30:00Z","v":60032,"vw":42.723301},{"c":42.66,"h":42.75,"l":42.64,"n":693,"o":42.73,"t":"2026-10-22T19:35:00Z","v":43796,"vw":42.69773},{"c":42.66,"h":42.71,"l":42.61,"n":931,"o":42.66,"t":"2026-10-22T19:40:00Z","v":65042,"vw":42.664306},{"c":42.655,"h":42.67,"l":42.61,"n":878,"o":42.66,"t":"2026-10-22T19:45:00Z","v":47144,"vw":42.633787},{"c":42.64,"h":42.7,"l":42.63,"n":1424,"o":42.66,"t":"2026-10-22T19:50:00Z","v":79981,"vw":42.664671},{"c":42.77,"h":42.79,"l":42.6,"n":3749,"o":42.63,"t":"2026-10-22T19:55:00Z","v":298496,"vw":42.721584},{"c":42.78,"h":42.78,"l":42.78,"n":67,"o":42.78,"t":"2026-10-22T20:00:00Z","v":485867,"vw":42.78},{"c":42.77,"h":42.77,"l":42.75,"n":9,"o":42.75,"t":"2026-10-22T20:05:00Z","v":1200,"vw":42.763594},{"c":42.58,"h":42.6,"l":42.54,"n":10,"o":42.54,"t":"2026-10-22T20:15:00Z","v":1226,"vw":42.577444},{"c":42.6791,"h":42.6791,"l":42.6791,"n":1,"o":42.6791,"t":"2026-10-22T20:25:00Z","v":100,"vw":42.6791},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-22T20:40:00Z","v":100,"vw":42.59},{"c":42.76,"h":42.76,"l":42.74,"n":2,"o":42.74,"t":"2026-10-22T20:55:00Z","v":500,"vw":42.752},{"c":42.7554,"h":42.7554,"l":42.61,"n":4,"o":42.61,"t":"2026-10-22T21:00:00Z","v":1551,"vw":42.736774},{"c":42.74,"h":42.74,"l":42.74,"n":3,"o":42.74,"t":"2026-10-22T21:25:00Z","v":520,"vw":42.74},{"c":42.61,"h":42.61,"l":42.61,"n":1,"o":42.61,"t":"2026-10-22T22:20:00Z","v":200,"vw":42.61},{"c":42.61,"h":42.61,"l":42.61,"n":2,"o":42.61,"t":"2026-10-22T22:25:00Z","v":250,"vw":42.61}],"history":[{"c":31.86,"h":32.24,"l":31.625,"n":26356,"o":31.98,"t":"2024-10-21T04:00:00Z","v":2126033,"vw":31.854566},{"c":32,"h":32.19,"l":31.84,"n":23488,"o":31.95,"t":"2024-10-22T04:00:00Z","v":1941313,"vw":32.005234},{"c":31.97,"h":32.25,"l":31.78,"n":26622,"o":32.07,"t":"2024-10-23T04:00:00Z","v":1960033,"vw":31.994952},{"c":32.17,"h":32.55,"l":32.075,"n":23492,"o":32.27,"t":"2024-10-24T04:00:00Z","v":2437868,"vw":32.251243},{"c":32.05,"h":32.5,"l":31.965,"n":11216,"o":32.25,"t":"2024-10-25T04:00:00Z","v":770163,"vw":32.141284},{"c":32.01,"h":32.3,"l":31.98,"n":10452,"o":32.3,"t":"2024-10-28T04:00:00Z","v":774399,"vw":32.076186},{"c":32.07,"h":32.23,"l":31.74,"n":11727,"o":31.83,"t":"2024-10-29T04:00:00Z","v":955700,"vw":32.030686},{"c":32.14,"h":32.46,"l":31.97,"n":11983,"o":32.01,"t":"2024-10-30T04:00:00Z","v":736511,"vw":32.193539},{"c":31.76,"h":32.35,"l":31.76,"n":13060,"o":32.07,"t":"2024-10-31T04:00:00Z","v":941041,"vw":31.960085},{"c":31.92,"h":32.27,"l":31.83,"n":15011,"o":31.94,"t":"2024-11-01T04:00:00Z","v":1185070,"vw":32.018797},{"c":32.5,"h":32.54,"l":31.65,"n":15382,"o":31.65,"t":"2024-11-04T05:00:00Z","v":1225588,"vw":32.383279},{"c":32.77,"h":32.99,"l":32.38,"n":14437,"o":32.53,"t":"2024-11-05T05:00:00Z","v":1359998,"vw":32.760368},{"c":33.55,"h":33.82,"l":33.03,"n":24190,"o":33.41,"t":"2024-11-06T05:00:00Z","v":2097148,"vw":33.457781},{"c":33.99,"h":34.29,"l":33.7,"n":17739,"o":33.7,"t":"2024-11-07T05:00:00Z","v":1351860,"vw":34.035252},{"c":33.74,"h":34.08,"l":33.51,"n":18430,"o":34.08,"t":"2024-11-08T05:00:00Z","v":1828154,"vw":33.81759},{"c":34.48,"h":34.63,"l":33.77,"n":25023,"o":33.94,"t":"2024-11-11T05:00:00Z","v":2024360,"vw":34.367884},{"c":34.24,"h":35.01,"l":34.09,"n":26810,"o":34.5,"t":"2024-11-12T05:00:00Z","v":2883307,"vw":34.454928},{"c":34.67,"h":35.07,"l":34.2,"n":18444,"o":34.33,"t":"2024-11-13T05:00:00Z","v":1490204,"vw":34.7423},{"c":34.28,"h":34.84,"l":34.27,"n":16696,"o":34.84,"t":"2024-11-14T05:00:00Z","v":1621800,"vw":34.4045},{"c":33.53,"h":34.47,"l":33.34,"n":18782,"o":34.47,"t":"2024-11-15T05:00:00Z","v":1601723,"vw":33.596494},{"c":33.8,"h":33.885,"l":33.4,"n":16557,"o":33.57,"t":"2024-11-18T05:00:00Z","v":1079052,"vw":33.704227},{"c":33.15,"h":33.7,"l":32.93,"n":17430,"o":33.59,"t":"2024-11-19T05:00:00Z","v":1444295,"vw":33.147587},{"c":33.17,"h":33.29,"l":32.72,"n":18685,"o":33.29,"t":"2024-11-20T05:00:00Z","v":1358249,"vw":33.000865},{"c":33.51,"h":33.5898,"l":33.25,"n":19352,"o":33.46,"t":"2024-11-21T05:00:00Z","v":4735245,"vw":33.496819},{"c":34.28,"h":34.55,"l":33.57,"n":24243,"o":33.67,"t":"2024-11-22T05:00:00Z","v":1797600,"vw":34.214998},{"c":35.65,"h":35.715,"l":34.48,"n":30602,"o":34.55,"t":"2024-11-25T05:00:00Z","v":3297159,"vw":35.401243},{"c":35.51,"h":35.74,"l":35.07,"n":23270,"o":35.24,"t":"2024-11-26T05:00:00Z","v":1770346,"vw":35.45414},{"c":35.06,"h":35.6,"l":34.91,"n":15608,"o":35.4,"t":"2024-11-27T05:00:00Z","v":1322891,"vw":35.130686},{"c":35.09,"h":35.43,"l":34.79,"n":9118,"o":35.28,"t":"2024-11-29T05:00:00Z","v":756447,"vw":35.065046},{"c":35.11,"h":35.37,"l":35.04,"n":26925,"o":35.23,"t":"2024-12-02T05:00:00Z","v":2129400,"vw":35.179087},{"c":34.42,"h":35.11,"l":34.3074,"n":33216,"o":35,"t":"2024-12-03T05:00:00Z","v":2669029,"vw":34.48413},{"c":31.77,"h":34.15,"l":31.6414,"n":51900,"o":33.75,"t":"2024-12-04T05:00:00Z","v":5263840,"vw":32.158537},{"c":32.05,"h":32.18,"l":31.41,"n":30912,"o":31.57,"t":"2024-12-05T05:00:00Z","v":3469659,"vw":31.932818},{"c":32.5,"h":32.66,"l":31.7899,"n":23753,"o":32.24,"t":"2024-12-06T05:00:00Z","v":1968970,"vw":32.418958},{"c":32.56,"h":33.08,"l":32.51,"n":29118,"o":32.73,"t":"2024-12-09T05:00:00Z","v":2231035,"vw":32.698278},{"c":32.49,"h":32.77,"l":32.25,"n":22412,"o":32.59,"t":"2024-12-10T05:00:00Z","v":2151809,"vw":32.520774},{"c":32.27,"h":32.525,"l":31.98,"n":19746,"o":32.5,"t":"2024-12-11T05:00:00Z","v":1765133,"vw":32.273566},{"c":33.02,"h":33.2,"l":32.5,"n":24110,"o":32.63,"t":"2024-12-12T05:00:00Z","v":2284513,"vw":32.948423},{"c":32.49,"h":33.06,"l":32.41,"n":15762,"o":32.8,"t":"2024-12-13T05:00:00Z","v":949069,"vw":32.544572},{"c":32.13,"h":32.58,"l":32.12,"n":19059,"o":32.41,"t":"2024-12-16T05:00:00Z","v":1572895,"vw":32.287881},{"c":32.07,"h":32.315,"l":31.9,"n":19357,"o":32.03,"t":"2024-12-17T05:00:00Z","v":1239902,"vw":32.091628},{"c":31.99,"h":33.27,"l":31.84,"n":26160,"o":32.61,"t":"2024-12-18T05:00:00Z","v":2282478,"vw":32.399849},{"c":32.06,"h":32.26,"l":31.93,"n":21182,"o":32.12,"t":"2024-12-19T05:00:00Z","v":1609859,"vw":32.076968},{"c":32.03,"h":32.25,"l":31.3,"n":26439,"o":31.71,"t":"2024-12-20T05:00:00Z","v":4629234,"vw":32.007615},{"c":31.97,"h":32.135,"l":31.75,"n":14458,"o":31.87,"t":"2024-12-23T05:00:00Z","v":1176609,"vw":31.936743},{"c":32.02,"h":32.09,"l":31.875,"n":5673,"o":31.9,"t":"2024-12-24T05:00:00Z","v":344246,"vw":32.006447},{"c":32.16,"h":32.25,"l":31.77,"n":11899,"o":31.86,"t":"2024-12-26T05:00:00Z","v":626556,"vw":32.12974},{"c":32.02,"h":32.16,"l":31.56,"n":14456,"o":31.96,"t":"2024-12-27T05:00:00Z","v":825159,"vw":31.900132},{"c":31.83,"h":31.955,"l":31.535,"n":12657,"o":31.87,"t":"2024-12-30T05:00:00Z","v":814743,"vw":31.803168},{"c":31.6,"h":31.99,"l":31.49,"n":13789,"o":31.99,"t":"2024-12-31T05:00:00Z","v":870391,"vw":31.65344},{"c":31.34,"h":31.97,"l":31.33,"n":12879,"o":31.92,"t":"2025-01-02T05:00:00Z","v":970298,"vw":31.48355},{"c":31.49,"h":31.81,"l":31.35,"n":13543,"o":31.5,"t":"2025-01-03T05:00:00Z","v":1167109,"vw":31.562254},{"c":31.37,"h":31.76,"l":31.1617,"n":18427,"o":31.5,"t":"2025-01-06T05:00:00Z","v":1428866,"vw":31.365723},{"c":31.15,"h":31.49,"l":30.915,"n":18476,"o":31.35,"t":"2025-01-07T05:00:00Z","v":1312147,"vw":31.108091},{"c":31.32,"h":31.32,"l":30.7601,"n":14263,"o":30.95,"t":"2025-01-08T05:00:00Z","v":2258518,"vw":31.17727},{"c":30.82,"h":31.22,"l":30.72,"n":19218,"o":30.89,"t":"2025-01-10T05:00:00Z","v":1447301,"vw":30.958415},{"c":31.28,"h":31.29,"l":30.56,"n":16726,"o":30.59,"t":"2025-01-13T05:00:00Z","v":1846807,"vw":31.201244},{"c":31.36,"h":31.5999,"l":31.16,"n":14388,"o":31.16,"t":"2025-01-14T05:00:00Z","v":1701696,"vw":31.373394},{"c":31.71,"h":31.85,"l":31.52,"n":14805,"o":31.71,"t":"2025-01-15T05:00:00Z","v":1166464,"vw":31.702774},{"c":31.5,"h":32.04,"l":31.49,"n":13351,"o":31.69,"t":"2025-01-16T05:00:00Z","v":1012463,"vw":31.662718},{"c":31.53,"h":31.98,"l":31.27,"n":16454,"o":31.79,"t":"2025-01-17T05:00:00Z","v":1618342,"vw":31.520534},{"c":31.86,"h":32.13,"l":31.625,"n":17446,"o":31.75,"t":"2025-01-21T05:00:00Z","v":1979145,"vw":31.894429},{"c":31.43,"h":32.0825,"l":31.37,"n":19885,"o":31.86,"t":"2025-01-22T05:00:00Z","v":1576485,"vw":31.57598},{"c":31.45,"h":31.46,"l":31.11,"n":13229,"o":31.37,"t":"2025-01-23T05:00:00Z","v":946655,"vw":31.372341},{"c":31.55,"h":31.77,"l":31.32,"n":11230,"o":31.45,"t":"2025-01-24T05:00:00Z","v":887779,"vw":31.572337},{"c":32.3,"h":32.61,"l":31.68,"n":21914,"o":31.68,"t":"2025-01-27T05:00:00Z","v":1410468,"vw":32.30027},{"c":33.63,"h":33.66,"l":32.15,"n":27388,"o":32.33,"t":"2025-01-28T05:00:00Z","v":2401261,"vw":33.382437},{"c":33.18,"h":33.65,"l":33.06,"n":16677,"o":33.52,"t":"2025-01-29T05:00:00Z","v":1416940,"vw":33.238404},{"c":33.23,"h":33.52,"l":32.9,"n":16096,"o":33.26,"t":"2025-01-30T05:00:00Z","v":1172876,"vw":33.189307},{"c":33.39,"h":33.53,"l":33.16,"n":16729,"o":33.31,"t":"2025-01-31T05:00:00Z","v":1379443,"vw":33.355345},{"c":33.53,"h":33.87,"l":32.95,"n":17380,"o":33.17,"t":"2025-02-03T05:00:00Z","v":1274231,"vw":33.552914},{"c":33.75,"h":33.935,"l":33.56,"n":16478,"o":33.77,"t":"2025-02-04T05:00:00Z","v":1280102,"vw":33.746842},{"c":34.22,"h":34.25,"l":33.57,"n":15497,"o":33.75,"t":"2025-02-05T05:00:00Z","v":1091450,"vw":34.05729},{"c":34.48,"h":34.58,"l":34.17,"n":15786,"o":34.28,"t":"2025-02-06T05:00:00Z","v":1107265,"vw":34.424558},{"c":34.29,"h":34.9,"l":34.1424,"n":12512,"o":34.57,"t":"2025-02-07T05:00:00Z","v":713765,"vw":34.394817},{"c":34.7,"h":34.77,"l":34.26,"n":14049,"o":34.51,"t":"2025-02-10T05:00:00Z","v":1355811,"vw":34.624831},{"c":34.64,"h":34.84,"l":34.48,"n":12578,"o":34.61,"t":"2025-02-11T05:00:00Z","v":761660,"vw":34.633349},{"c":35.11,"h":35.12,"l":34.15,"n":14238,"o":34.28,"t":"2025-02-12T05:00:00Z","v":1173103,"vw":34.907239},{"c":35.39,"h":35.4,"l":34.93,"n":13642,"o":35.29,"t":"2025-02-13T05:00:00Z","v":984140,"vw":35.261226},{"c":35.35,"h":35.453,"l":35.21,"n":13783,"o":35.37,"t":"2025-02-14T05:00:00Z","v":1072138,"vw":35.340506},{"c":35.34,"h":35.4,"l":35.1,"n":14242,"o":35.19,"t":"2025-02-18T05:00:00Z","v":1150621,"vw":35.297909},{"c":35.16,"h":35.42,"l":34.89,"n":18054,"o":35.11,"t":"2025-02-19T05:00:00Z","v":1985957,"vw":35.167802},{"c":34.68,"h":35.06,"l":34.22,"n":19032,"o":35.06,"t":"2025-02-20T05:00:00Z","v":1357550,"vw":34.578037},{"c":33.47,"h":34.815,"l":33.46,"n":23425,"o":34.76,"t":"2025-02-21T05:00:00Z","v":2063148,"vw":33.766549},{"c":33.31,"h":33.75,"l":32.87,"n":21993,"o":33.48,"t":"2025-02-24T05:00:00Z","v":2546045,"vw":33.295399},{"c":33.13,"h":33.47,"l":32.83,"n":21461,"o":33.27,"t":"2025-02-25T05:00:00Z","v":1301115,"vw":33.195978},{"c":32.55,"h":33.43,"l":32.49,"n":24625,"o":33.15,"t":"2025-02-26T05:00:00Z","v":2227230,"vw":32.761106},{"c":32.4,"h":32.98,"l":32.36,"n":25771,"o":32.74,"t":"2025-02-27T05:00:00Z","v":1714669,"vw":32.628305},{"c":32.7,"h":32.745,"l":32.15,"n":18317,"o":32.19,"t":"2025-02-28T05:00:00Z","v":1474510,"vw":32.581657},{"c":32.76,"h":33.07,"l":32.42,"n":25426,"o":32.69,"t":"2025-03-03T05:00:00Z","v":1770981,"vw":32.811262},{"c":33.47,"h":34.08,"l":32.7382,"n":49915,"o":32.74,"t":"2025-03-04T05:00:00Z","v":4688220,"vw":33.637136},{"c":32.39,"h":32.56,"l":31,"n":44617,"o":31,"t":"2025-03-05T05:00:00Z","v":5075563,"vw":32.128745},{"c":32.16,"h":32.52,"l":31.83,"n":31442,"o":32,"t":"2025-03-06T05:00:00Z","v":2390555,"vw":32.197995},{"c":32.27,"h":32.715,"l":31.72,"n":27535,"o":32.05,"t":"2025-03-07T05:00:00Z","v":2116996,"vw":32.240202},{"c":32.15,"h":32.29,"l":31.76,"n":25409,"o":32.1,"t":"2025-03-10T04:00:00Z","v":2059504,"vw":32.101633},{"c":31.4,"h":32.3,"l":31.39,"n":26712,"o":32.15,"t":"2025-03-11T04:00:00Z","v":1781563,"vw":31.605023},{"c":30.96,"h":31.44,"l":30.84,"n":24180,"o":31.4,"t":"2025-03-12T04:00:00Z","v":1860072,"vw":31.006683},{"c":30.33,"h":30.94,"l":30.27,"n":26036,"o":30.86,"t":"2025-03-13T04:00:00Z","v":1946117,"vw":30.429072},{"c":31.24,"h":31.25,"l":30.425,"n":23877,"o":30.5,"t":"2025-03-14T04:00:00Z","v":1714581,"vw":31.072522},{"c":30.99,"h":31.38,"l":30.6603,"n":21572,"o":30.88,"t":"2025-03-17T04:00:00Z","v":2054705,"vw":30.985798},{"c":30.86,"h":30.985,"l":30.51,"n":18083,"o":30.98,"t":"2025-03-18T04:00:00Z","v":1190347,"vw":30.79429},{"c":30.83,"h":31.105,"l":30.5,"n":23592,"o":31.01,"t":"2025-03-19T04:00:00Z","v":1978295,"vw":30.818275},{"c":30.22,"h":30.75,"l":30.14,"n":21930,"o":30.69,"t":"2025-03-20T04:00:00Z","v":1728378,"vw":30.34638},{"c":30.37,"h":30.64,"l":29.94,"n":20184,"o":30.05,"t":"2025-03-21T04:00:00Z","v":2367812,"vw":30.321114},{"c":30.81,"h":30.95,"l":30.53,"n":20675,"o":30.62,"t":"2025-03-24T04:00:00Z","v":1462805,"vw":30.79287},{"c":30.75,"h":31.04,"l":30.685,"n":16752,"o":30.76,"t":"2025-03-25T04:00:00Z","v":1154367,"vw":30.817524},{"c":31,"h":31.015,"l":30.55,"n":16714,"o":30.75,"t":"2025-03-26T04:00:00Z","v":1402564,"vw":30.870937},{"c":31.64,"h":31.64,"l":30.6592,"n":24537,"o":30.83,"t":"2025-03-27T04:00:00Z","v":2087537,"vw":31.499801},{"c":31.1,"h":31.83,"l":30.79,"n":22175,"o":31.62,"t":"2025-03-28T04:00:00Z","v":1401284,"vw":31.076286},{"c":30.86,"h":31.07,"l":30.65,"n":18716,"o":31,"t":"2025-03-31T04:00:00Z","v":1399569,"vw":30.845646},{"c":31.32,"h":31.38,"l":30.66,"n":19127,"o":30.86,"t":"2025-04-01T04:00:00Z","v":1445739,"vw":31.175745},{"c":31.47,"h":31.65,"l":30.895,"n":16849,"o":31.12,"t":"2025-04-02T04:00:00Z","v":1410061,"vw":31.415487},{"c":31.08,"h":31.62,"l":30.6601,"n":26468,"o":30.9,"t":"2025-04-03T04:00:00Z","v":1937652,"vw":31.134845},{"c":29.81,"h":30.99,"l":29.73,"n":32706,"o":30.58,"t":"2025-04-04T04:00:00Z","v":2913543,"vw":30.152599},{"c":29.11,"h":30.05,"l":28.38,"n":32835,"o":29.01,"t":"2025-04-07T04:00:00Z","v":2432209,"vw":29.167574},{"c":28.42,"h":30.03,"l":28.045,"n":30703,"o":29.7,"t":"2025-04-08T04:00:00Z","v":2638341,"vw":28.763233},{"c":30.3,"h":30.675,"l":28,"n":29942,"o":28.28,"t":"2025-04-09T04:00:00Z","v":2977861,"vw":29.798745},{"c":30.02,"h":30.17,"l":28.94,"n":33241,"o":29.73,"t":"2025-04-10T04:00:00Z","v":2365800,"vw":29.753304},{"c":30.21,"h":30.33,"l":29.52,"n":19719,"o":29.96,"t":"2025-04-11T04:00:00Z","v":1380204,"vw":30.088807},{"c":30.11,"h":30.605,"l":29.785,"n":21279,"o":30.46,"t":"2025-04-14T04:00:00Z","v":1573943,"vw":30.071615},{"c":29.95,"h":30.3628,"l":29.8,"n":17696,"o":30.2,"t":"2025-04-15T04:00:00Z","v":1509599,"vw":29.963765},{"c":29.78,"h":30.37,"l":29.71,"n":17386,"o":29.91,"t":"2025-04-16T04:00:00Z","v":1447157,"vw":29.963393},{"c":29.65,"h":29.995,"l":29.564,"n":13842,"o":29.74,"t":"2025-04-17T04:00:00Z","v":928341,"vw":29.698264},{"c":29.31,"h":29.7,"l":29.1922,"n":16451,"o":29.52,"t":"2025-04-21T04:00:00Z","v":1155371,"vw":29.338537},{"c":29.79,"h":29.935,"l":29.43,"n":14280,"o":29.53,"t":"2025-04-22T04:00:00Z","v":1798688,"vw":29.747752},{"c":30.3,"h":30.96,"l":30.08,"n":21898,"o":30.15,"t":"2025-04-23T04:00:00Z","v":1652306,"vw":30.426826},{"c":30.78,"h":31.01,"l":30.2,"n":14255,"o":30.38,"t":"2025-04-24T04:00:00Z","v":1079022,"vw":30.806973},{"c":30.95,"h":31.035,"l":30.64,"n":13547,"o":30.71,"t":"2025-04-25T04:00:00Z","v":789046,"vw":30.908034},{"c":30.83,"h":31.208,"l":30.68,"n":15737,"o":31,"t":"2025-04-28T04:00:00Z","v":1724160,"vw":30.865858},{"c":31.46,"h":31.63,"l":30.84,"n":17993,"o":30.88,"t":"2025-04-29T04:00:00Z","v":1343723,"vw":31.431465},{"c":31.22,"h":31.42,"l":30.99,"n":18054,"o":31.41,"t":"2025-04-30T04:00:00Z","v":1455003,"vw":31.206031},{"c":30.98,"h":31.4899,"l":30.98,"n":16943,"o":31.14,"t":"2025-05-01T04:00:00Z","v":1116781,"vw":31.113426},{"c":31.18,"h":31.44,"l":30.89,"n":16794,"o":31.18,"t":"2025-05-02T04:00:00Z","v":971758,"vw":31.211678},{"c":31.17,"h":31.32,"l":31.06,"n":15008,"o":31.06,"t":"2025-05-05T04:00:00Z","v":1875933,"vw":31.165076},{"c":30.81,"h":31.155,"l":30.77,"n":13853,"o":30.89,"t":"2025-05-06T04:00:00Z","v":1062757,"vw":30.873134},{"c":30.96,"h":31.2002,"l":30.71,"n":17016,"o":31.05,"t":"2025-05-07T04:00:00Z","v":1022056,"vw":30.930551},{"c":31.39,"h":31.645,"l":31.065,"n":16160,"o":31.07,"t":"2025-05-08T04:00:00Z","v":926685,"vw":31.392221},{"c":31.42,"h":31.73,"l":31.34,"n":14842,"o":31.52,"t":"2025-05-09T04:00:00Z","v":903472,"vw":31.434892},{"c":31.87,"h":32.19,"l":31.57,"n":19513,"o":31.8,"t":"2025-05-12T04:00:00Z","v":1391931,"vw":31.895932},{"c":31.72,"h":32.14,"l":31.71,"n":13899,"o":31.91,"t":"2025-05-13T04:00:00Z","v":944634,"vw":31.833247},{"c":31.65,"h":31.86,"l":31.47,"n":14346,"o":31.69,"t":"2025-05-14T04:00:00Z","v":1099812,"vw":31.662459},{"c":32.25,"h":32.29,"l":31.645,"n":18772,"o":31.74,"t":"2025-05-15T04:00:00Z","v":1487930,"vw":32.160397},{"c":32.28,"h":32.32,"l":31.97,"n":17868,"o":32.28,"t":"2025-05-16T04:00:00Z","v":1430013,"vw":32.217091},{"c":31.98,"h":32.19,"l":31.88,"n":16558,"o":31.98,"t":"2025-05-19T04:00:00Z","v":1112664,"vw":32.000676},{"c":31.97,"h":32.5,"l":31.9,"n":24893,"o":32.45,"t":"2025-05-20T04:00:00Z","v":1673420,"vw":32.116368},{"c":31.55,"h":32.1,"l":31.47,"n":21794,"o":31.69,"t":"2025-05-21T04:00:00Z","v":1559092,"vw":31.672708},{"c":31.26,"h":31.585,"l":31.17,"n":18036,"o":31.49,"t":"2025-05-22T04:00:00Z","v":1731269,"vw":31.305582},{"c":31.09,"h":31.25,"l":30.97,"n":18023,"o":31,"t":"2025-05-23T04:00:00Z","v":1665593,"vw":31.109163},{"c":31.45,"h":31.61,"l":31.14,"n":41749,"o":31.42,"t":"2025-05-27T04:00:00Z","v":4116933,"vw":31.438346},{"c":36.87,"h":37.66,"l":34.85,"n":136120,"o":34.86,"t":"2025-05-28T04:00:00Z","v":16887050,"vw":36.654647},{"c":37.35,"h":37.39,"l":36.29,"n":68759,"o":36.66,"t":"2025-05-29T04:00:00Z","v":12783842,"vw":36.86795},{"c":37.82,"h":37.96,"l":36.9801,"n":39185,"o":37.38,"t":"2025-05-30T04:00:00Z","v":3950161,"vw":37.66251},{"c":38.11,"h":38.36,"l":37.65,"n":41124,"o":37.82,"t":"2025-06-02T04:00:00Z","v":3862733,"vw":38.077707},{"c":38.38,"h":38.4,"l":37.88,"n":23064,"o":38.02,"t":"2025-06-03T04:00:00Z","v":2187423,"vw":38.26639},{"c":38.55,"h":38.8,"l":38.145,"n":29391,"o":38.4,"t":"2025-06-04T04:00:00Z","v":3039754,"vw":38.519243},{"c":37.93,"h":38.73,"l":37.7,"n":35368,"o":38.7,"t":"2025-06-05T04:00:00Z","v":2957224,"vw":38.061212},{"c":37.41,"h":38.04,"l":37.17,"n":30224,"o":37.93,"t":"2025-06-06T04:00:00Z","v":2330674,"vw":37.370976},{"c":37.45,"h":37.55,"l":37.16,"n":20189,"o":37.38,"t":"2025-06-09T04:00:00Z","v":1671882,"vw":37.412209},{"c":36.46,"h":37.43,"l":36.45,"n":27041,"o":37.43,"t":"2025-06-10T04:00:00Z","v":3992675,"vw":36.654332},{"c":35.92,"h":36.46,"l":35.79,"n":24203,"o":36.46,"t":"2025-06-11T04:00:00Z","v":1911757,"vw":35.993164},{"c":35.84,"h":36.1,"l":35.59,"n":19692,"o":35.99,"t":"2025-06-12T04:00:00Z","v":1472766,"vw":35.851976},{"c":35.57,"h":36.02,"l":34.98,"n":23626,"o":35.14,"t":"2025-06-13T04:00:00Z","v":1885610,"vw":35.590962},{"c":35.71,"h":35.805,"l":35.31,"n":21352,"o":35.61,"t":"2025-06-16T04:00:00Z","v":1556633,"vw":35.664247},{"c":35.83,"h":36.405,"l":35.55,"n":21873,"o":35.6,"t":"2025-06-17T04:00:00Z","v":1741562,"vw":35.984402},{"c":35.02,"h":35.83,"l":35,"n":20706,"o":35.8,"t":"2025-06-18T04:00:00Z","v":1575209,"vw":35.224277},{"c":34.31,"h":35.44,"l":34.215,"n":33678,"o":35.22,"t":"2025-06-20T04:00:00Z","v":3522659,"vw":34.451724},{"c":34.39,"h":34.39,"l":33.85,"n":26561,"o":34.21,"t":"2025-06-23T04:00:00Z","v":1929509,"vw":34.227979},{"c":34.55,"h":34.71,"l":34.09,"n":23373,"o":34.71,"t":"2025-06-24T04:00:00Z","v":1849865,"vw":34.5181},{"c":34.14,"h":34.86,"l":34.12,"n":18658,"o":34.6,"t":"2025-06-25T04:00:00Z","v":1866412,"vw":34.286962},{"c":34.14,"h":34.37,"l":33.78,"n":20417,"o":34.19,"t":"2025-06-26T04:00:00Z","v":1644235,"vw":34.171129},{"c":34,"h":34.195,"l":33.76,"n":19350,"o":34.16,"t":"2025-06-27T04:00:00Z","v":2456523,"vw":33.971585},{"c":34.17,"h":34.39,"l":33.92,"n":18420,"o":34.12,"t":"2025-06-30T04:00:00Z","v":1492076,"vw":34.120895},{"c":33.7,"h":34.12,"l":33.4,"n":27140,"o":33.94,"t":"2025-07-01T04:00:00Z","v":2570442,"vw":33.742316},{"c":32.82,"h":33.73,"l":32.685,"n":34724,"o":33.57,"t":"2025-07-02T04:00:00Z","v":2837291,"vw":32.991277},{"c":33.26,"h":33.32,"l":32.9,"n":17527,"o":32.98,"t":"2025-07-03T04:00:00Z","v":1312193,"vw":33.149169},{"c":33.16,"h":33.6,"l":33.04,"n":25899,"o":33.15,"t":"2025-07-07T04:00:00Z","v":1820481,"vw":33.190817},{"c":33.58,"h":33.71,"l":33.04,"n":25975,"o":33.04,"t":"2025-07-08T04:00:00Z","v":2183539,"vw":33.512227},{"c":33.73,"h":33.855,"l":33.36,"n":16520,"o":33.61,"t":"2025-07-09T04:00:00Z","v":1434491,"vw":33.657258},{"c":33.21,"h":33.63,"l":33.15,"n":24768,"o":33.49,"t":"2025-07-10T04:00:00Z","v":1811457,"vw":33.312177},{"c":32.4,"h":33.135,"l":32.29,"n":29231,"o":33.02,"t":"2025-07-11T04:00:00Z","v":2146663,"vw":32.542463},{"c":32.55,"h":32.71,"l":32.3,"n":23236,"o":32.35,"t":"2025-07-14T04:00:00Z","v":2049298,"vw":32.534203},{"c":32.07,"h":32.61,"l":32.04,"n":23166,"o":32.41,"t":"2025-07-15T04:00:00Z","v":1617936,"vw":32.233651},{"c":32.44,"h":32.77,"l":32.16,"n":25126,"o":32.29,"t":"2025-07-16T04:00:00Z","v":2767196,"vw":32.498901},{"c":32.49,"h":32.73,"l":32.33,"n":17972,"o":32.42,"t":"2025-07-17T04:00:00Z","v":1387224,"vw":32.536802},{"c":32.43,"h":32.76,"l":32.33,"n":15500,"o":32.57,"t":"2025-07-18T04:00:00Z","v":1004902,"vw":32.431637},{"c":32.86,"h":32.94,"l":32.385,"n":21199,"o":32.5,"t":"2025-07-21T04:00:00Z","v":1665585,"vw":32.833004},{"c":33.09,"h":33.18,"l":32.76,"n":19081,"o":32.76,"t":"2025-07-22T04:00:00Z","v":1547388,"vw":33.04018},{"c":33.02,"h":33.32,"l":32.8,"n":18604,"o":33.15,"t":"2025-07-23T04:00:00Z","v":1167002,"vw":33.010865},{"c":33.04,"h":33.08,"l":32.715,"n":14351,"o":32.87,"t":"2025-07-24T04:00:00Z","v":794015,"vw":32.994461},{"c":32.99,"h":33.486,"l":32.97,"n":14374,"o":33,"t":"2025-07-25T04:00:00Z","v":913989,"vw":33.163576},{"c":32.87,"h":33.275,"l":32.86,"n":16343,"o":33,"t":"2025-07-28T04:00:00Z","v":1276267,"vw":32.945237},{"c":32.75,"h":33.1806,"l":32.57,"n":17271,"o":33.05,"t":"2025-07-29T04:00:00Z","v":1168119,"vw":32.769064},{"c":32.51,"h":32.9678,"l":32.35,"n":17016,"o":32.76,"t":"2025-07-30T04:00:00Z","v":1178086,"vw":32.543741},{"c":32.1,"h":32.6,"l":32.07,"n":18806,"o":32.47,"t":"2025-07-31T04:00:00Z","v":1132270,"vw":32.20341},{"c":31.59,"h":32.29,"l":31.53,"n":28748,"o":32.26,"t":"2025-08-01T04:00:00Z","v":1795183,"vw":31.704341},{"c":31.98,"h":32.049,"l":31.395,"n":22088,"o":31.66,"t":"2025-08-04T04:00:00Z","v":1568214,"vw":31.878625},{"c":31.57,"h":32.17,"l":31.51,"n":19501,"o":32.04,"t":"2025-08-05T04:00:00Z","v":1172327,"vw":31.669846},{"c":31.99,"h":32,"l":31.56,"n":22265,"o":31.59,"t":"2025-08-06T04:00:00Z","v":2466875,"vw":31.895675},{"c":31.93,"h":32.36,"l":31.32,"n":29615,"o":32.36,"t":"2025-08-07T04:00:00Z","v":2377762,"vw":31.74792},{"c":31.81,"h":32.31,"l":31.7,"n":23141,"o":32,"t":"2025-08-08T04:00:00Z","v":1279178,"vw":31.895785},{"c":31.04,"h":31.915,"l":30.975,"n":25753,"o":31.76,"t":"2025-08-11T04:00:00Z","v":1697849,"vw":31.175169},{"c":31.06,"h":31.265,"l":30.72,"n":24221,"o":31.09,"t":"2025-08-12T04:00:00Z","v":1524541,"vw":31.064323},{"c":31.68,"h":31.825,"l":31.07,"n":25192,"o":31.24,"t":"2025-08-13T04:00:00Z","v":1557812,"vw":31.620289},{"c":31.03,"h":31.65,"l":30.98,"n":23192,"o":31.55,"t":"2025-08-14T04:00:00Z","v":1408930,"vw":31.12749},{"c":31.59,"h":31.63,"l":31.02,"n":23410,"o":31.15,"t":"2025-08-15T04:00:00Z","v":1954686,"vw":31.472814},{"c":31.63,"h":31.78,"l":31.35,"n":23506,"o":31.6,"t":"2025-08-18T04:00:00Z","v":1038193,"vw":31.58785},{"c":31.51,"h":31.815,"l":31.39,"n":21334,"o":31.69,"t":"2025-08-19T04:00:00Z","v":1434033,"vw":31.527254},{"c":31.52,"h":31.6576,"l":31.1532,"n":21407,"o":31.54,"t":"2025-08-20T04:00:00Z","v":1762083,"vw":31.511437},{"c":31.18,"h":31.66,"l":30.42,"n":32068,"o":31.34,"t":"2025-08-21T04:00:00Z","v":2916387,"vw":31.220741},{"c":31.8,"h":31.885,"l":31.24,"n":26750,"o":31.3,"t":"2025-08-22T04:00:00Z","v":1577896,"vw":31.725507},{"c":31.42,"h":31.84,"l":31.3145,"n":26069,"o":31.7,"t":"2025-08-25T04:00:00Z","v":1795220,"vw":31.462987},{"c":31.16,"h":31.635,"l":31.16,"n":48112,"o":31.25,"t":"2025-08-26T04:00:00Z","v":4492449,"vw":31.264954},{"c":32.46,"h":33.78,"l":31.11,"n":64214,"o":33.73,"t":"2025-08-27T04:00:00Z","v":5664600,"vw":32.238644},{"c":32.83,"h":32.92,"l":32.0011,"n":39648,"o":32.41,"t":"2025-08-28T04:00:00Z","v":3012875,"vw":32.698708},{"c":32.63,"h":32.93,"l":32.45,"n":33934,"o":32.71,"t":"2025-08-29T04:00:00Z","v":2571566,"vw":32.643763},{"c":32.2,"h":32.79,"l":31.85,"n":33347,"o":32.43,"t":"2025-09-02T04:00:00Z","v":2395346,"vw":32.1549},{"c":32.36,"h":32.37,"l":31.93,"n":25318,"o":32.07,"t":"2025-09-03T04:00:00Z","v":1830052,"vw":32.232708},{"c":32.74,"h":32.89,"l":31.97,"n":22926,"o":32.27,"t":"2025-09-04T04:00:00Z","v":2990753,"vw":32.611755},{"c":32.77,"h":33.09,"l":32.37,"n":21980,"o":32.74,"t":"2025-09-05T04:00:00Z","v":1628444,"vw":32.712713},{"c":33.11,"h":33.21,"l":32.54,"n":26096,"o":32.74,"t":"2025-09-08T04:00:00Z","v":2121700,"vw":33.048746},{"c":33.55,"h":33.56,"l":32.8,"n":27331,"o":33.14,"t":"2025-09-09T04:00:00Z","v":2447764,"vw":33.358434},{"c":32.7,"h":33.6,"l":32.58,"n":27982,"o":33.6,"t":"2025-09-10T04:00:00Z","v":2148541,"vw":32.823728},{"c":33,"h":33.1,"l":32.49,"n":20369,"o":32.87,"t":"2025-09-11T04:00:00Z","v":1312953,"vw":32.921908},{"c":32.46,"h":32.84,"l":32.39,"n":23749,"o":32.68,"t":"2025-09-12T04:00:00Z","v":1475324,"vw":32.550018},{"c":32.51,"h":32.715,"l":32.3,"n":21469,"o":32.46,"t":"2025-09-15T04:00:00Z","v":1301107,"vw":32.48672},{"c":32.52,"h":32.66,"l":32.31,"n":19325,"o":32.5,"t":"2025-09-16T04:00:00Z","v":1313318,"vw":32.525234},{"c":32.74,"h":33.01,"l":32.555,"n":22834,"o":32.69,"t":"2025-09-17T04:00:00Z","v":1855392,"vw":32.773338},{"c":32.3,"h":32.68,"l":32.17,"n":26061,"o":32.43,"t":"2025-09-18T04:00:00Z","v":1782425,"vw":32.361546},{"c":32.17,"h":32.355,"l":32.075,"n":20073,"o":32.23,"t":"2025-09-19T04:00:00Z","v":3327874,"vw":32.182816},{"c":32.41,"h":32.74,"l":31.85,"n":25171,"o":32,"t":"2025-09-22T04:00:00Z","v":2002719,"vw":32.474502},{"c":32.37,"h":32.73,"l":32.12,"n":30967,"o":32.42,"t":"2025-09-23T04:00:00Z","v":2428478,"vw":32.418123},{"c":32.32,"h":32.75,"l":32.26,"n":22089,"o":32.38,"t":"2025-09-24T04:00:00Z","v":1785413,"vw":32.43215},{"c":32.3,"h":32.32,"l":31.93,"n":20929,"o":32.29,"t":"2025-09-25T04:00:00Z","v":1343588,"vw":32.177197},{"c":32.37,"h":32.44,"l":32,"n":22367,"o":32.24,"t":"2025-09-26T04:00:00Z","v":1353915,"vw":32.287618},{"c":32.29,"h":32.49,"l":32.145,"n":19191,"o":32.3,"t":"2025-09-29T04:00:00Z","v":1293278,"vw":32.329471},{"c":32.27,"h":32.5685,"l":31.99,"n":24828,"o":32.21,"t":"2025-09-30T04:00:00Z","v":1401903,"vw":32.214727},{"c":32.08,"h":32.72,"l":31.89,"n":28201,"o":32.27,"t":"2025-10-01T04:00:00Z","v":2008146,"vw":32.209337},{"c":32.5,"h":32.5,"l":31.9,"n":22706,"o":32.02,"t":"2025-10-02T04:00:00Z","v":1206962,"vw":32.326742},{"c":32.15,"h":32.67,"l":32.15,"n":16768,"o":32.48,"t":"2025-10-03T04:00:00Z","v":1465143,"vw":32.285617},{"c":33.07,"h":33.16,"l":31.925,"n":28658,"o":32.18,"t":"2025-10-06T04:00:00Z","v":2309670,"vw":32.857411},{"c":32.78,"h":33.5,"l":32.585,"n":28576,"o":33.26,"t":"2025-10-07T04:00:00Z","v":2590364,"vw":32.844135},{"c":33.04,"h":33.37,"l":32.81,"n":23632,"o":32.87,"t":"2025-10-08T04:00:00Z","v":1894307,"vw":33.063802},{"c":33.03,"h":33.26,"l":32.84,"n":17388,"o":33.1,"t":"2025-10-09T04:00:00Z","v":1080084,"vw":33.07351},{"c":32.94,"h":33.3,"l":32.74,"n":23863,"o":33.1,"t":"2025-10-10T04:00:00Z","v":1762697,"vw":32.959728},{"c":32.75,"h":32.99,"l":32.49,"n":20558,"o":32.83,"t":"2025-10-13T04:00:00Z","v":1662173,"vw":32.751658},{"c":32.65,"h":32.805,"l":32.4,"n":19228,"o":32.61,"t":"2025-10-14T04:00:00Z","v":1080263,"vw":32.617557},{"c":32.73,"h":33.03,"l":32.595,"n":19784,"o":32.69,"t":"2025-10-15T04:00:00Z","v":1372171,"vw":32.789808},{"c":32.48,"h":33.04,"l":32.3,"n":20549,"o":32.79,"t":"2025-10-16T04:00:00Z","v":1228966,"vw":32.576769},{"c":32.63,"h":32.8,"l":32.3804,"n":16537,"o":32.51,"t":"2025-10-17T04:00:00Z","v":1060238,"vw":32.606519},{"c":33.08,"h":33.11,"l":32.53,"n":19452,"o":32.66,"t":"2025-10-20T04:00:00Z","v":1663147,"vw":32.946889},{"c":33.53,"h":33.58,"l":33.015,"n":16442,"o":33.09,"t":"2025-10-21T04:00:00Z","v":1253530,"vw":33.405324},{"c":33.49,"h":33.88,"l":33.29,"n":19881,"o":33.44,"t":"2025-10-22T04:00:00Z","v":1368112,"vw":33.56182},{"c":33.28,"h":33.495,"l":33.11,"n":19305,"o":33.34,"t":"2025-10-23T04:00:00Z","v":1368953,"vw":33.245412},{"c":33.15,"h":33.655,"l":33.065,"n":19171,"o":33.53,"t":"2025-10-24T04:00:00Z","v":1298180,"vw":33.239848},{"c":32.69,"h":33.225,"l":32.68,"n":19350,"o":33.14,"t":"2025-10-27T04:00:00Z","v":1327343,"vw":32.831585},{"c":32.64,"h":32.915,"l":32.49,"n":19434,"o":32.63,"t":"2025-10-28T04:00:00Z","v":1672304,"vw":32.684472},{"c":31.67,"h":32.5,"l":31.29,"n":34515,"o":32.41,"t":"2025-10-29T04:00:00Z","v":3029040,"vw":31.706044},{"c":31.85,"h":32.02,"l":31.37,"n":27249,"o":31.57,"t":"2025-10-30T04:00:00Z","v":2076382,"vw":31.820878},{"c":32.09,"h":32.18,"l":31.63,"n":20139,"o":31.72,"t":"2025-10-31T04:00:00Z","v":1384623,"vw":32.041744},{"c":32.23,"h":32.23,"l":31.81,"n":22106,"o":32.1,"t":"2025-11-03T05:00:00Z","v":1407788,"vw":32.115271},{"c":31.52,"h":32.2,"l":31.31,"n":22252,"o":32.2,"t":"2025-11-04T05:00:00Z","v":1368375,"vw":31.582847},{"c":31.37,"h":31.75,"l":31.1101,"n":28698,"o":31.69,"t":"2025-11-05T05:00:00Z","v":1689449,"vw":31.335396},{"c":31.11,"h":31.385,"l":30.91,"n":21071,"o":31.16,"t":"2025-11-06T05:00:00Z","v":1384326,"vw":31.112629},{"c":31.35,"h":31.58,"l":30.92,"n":24395,"o":31.1,"t":"2025-11-07T05:00:00Z","v":1677884,"vw":31.302902},{"c":31.95,"h":32.145,"l":31.27,"n":20476,"o":31.35,"t":"2025-11-10T05:00:00Z","v":1595551,"vw":31.868985},{"c":32.11,"h":32.26,"l":31.81,"n":16598,"o":31.99,"t":"2025-11-11T05:00:00Z","v":1030640,"vw":32.10443},{"c":31.96,"h":32.61,"l":31.95,"n":23321,"o":32.49,"t":"2025-11-12T05:00:00Z","v":3724228,"vw":32.103097},{"c":31.99,"h":32.33,"l":31.83,"n":21530,"o":31.95,"t":"2025-11-13T05:00:00Z","v":1192835,"vw":32.0069},{"c":32.01,"h":32.08,"l":31.5425,"n":19160,"o":31.88,"t":"2025-11-14T05:00:00Z","v":1791372,"vw":31.956719},{"c":30.75,"h":32.45,"l":30.72,"n":41290,"o":31.9,"t":"2025-11-17T05:00:00Z","v":2678107,"vw":31.195045},{"c":29.63,"h":30.775,"l":29.2,"n":38948,"o":30.65,"t":"2025-11-18T05:00:00Z","v":3094651,"vw":29.661825},{"c":29.17,"h":29.675,"l":28.93,"n":34246,"o":29.59,"t":"2025-11-19T05:00:00Z","v":2721649,"vw":29.205583},{"c":28.98,"h":30,"l":28.93,"n":31174,"o":29.99,"t":"2025-11-20T05:00:00Z","v":2260958,"vw":29.184129},{"c":30.3,"h":30.375,"l":28.7,"n":30650,"o":29.02,"t":"2025-11-21T05:00:00Z","v":2261374,"vw":29.957128},{"c":30.05,"h":30.42,"l":29.94,"n":26866,"o":30.18,"t":"2025-11-24T05:00:00Z","v":2013020,"vw":30.092952},{"c":30,"h":30.45,"l":29.88,"n":25354,"o":30.09,"t":"2025-11-25T05:00:00Z","v":1624466,"vw":30.141754},{"c":29.68,"h":30.37,"l":29.68,"n":27327,"o":29.88,"t":"2025-11-26T05:00:00Z","v":2139090,"vw":29.881015},{"c":29.54,"h":29.81,"l":29.4102,"n":16280,"o":29.7,"t":"2025-11-28T05:00:00Z","v":1273415,"vw":29.571444},{"c":29.36,"h":29.88,"l":28.77,"n":30868,"o":29.15,"t":"2025-12-01T05:00:00Z","v":2492414,"vw":29.492647},{"c":30.17,"h":30.91,"l":29.48,"n":48450,"o":29.48,"t":"2025-12-02T05:00:00Z","v":4045496,"vw":30.070168},{"c":32.18,"h":32.755,"l":29.2,"n":70763,"o":29.22,"t":"2025-12-03T05:00:00Z","v":6984648,"vw":31.973486},{"c":31.81,"h":32.65,"l":31.56,"n":34155,"o":32.41,"t":"2025-12-04T05:00:00Z","v":2689762,"vw":31.824197},{"c":31.62,"h":31.92,"l":31.04,"n":29117,"o":31.7,"t":"2025-12-05T05:00:00Z","v":2287615,"vw":31.653182},{"c":31.25,"h":31.82,"l":31.18,"n":29978,"o":31.5,"t":"2025-12-08T05:00:00Z","v":2331013,"vw":31.393958},{"c":31.28,"h":31.51,"l":31.03,"n":24412,"o":31.2,"t":"2025-12-09T05:00:00Z","v":2111862,"vw":31.285623},{"c":30.39,"h":31.1,"l":30.33,"n":29250,"o":30.94,"t":"2025-12-10T05:00:00Z","v":2105430,"vw":30.498534},{"c":30.19,"h":30.645,"l":30.08,"n":24517,"o":30.36,"t":"2025-12-11T05:00:00Z","v":1962166,"vw":30.282314},{"c":30.13,"h":30.38,"l":29.99,"n":22610,"o":30,"t":"2025-12-12T05:00:00Z","v":1802999,"vw":30.179686},{"c":29.71,"h":30.43,"l":29.64,"n":29740,"o":30,"t":"2025-12-15T05:00:00Z","v":2285606,"vw":29.866848},{"c":30.01,"h":30.14,"l":29.55,"n":25428,"o":29.61,"t":"2025-12-16T05:00:00Z","v":2002245,"vw":30.000462},{"c":30.18,"h":30.49,"l":29.72,"n":28282,"o":29.96,"t":"2025-12-17T05:00:00Z","v":2172371,"vw":30.216285},{"c":30.23,"h":30.35,"l":29.93,"n":25948,"o":30.17,"t":"2025-12-18T05:00:00Z","v":1684852,"vw":30.164296},{"c":30.44,"h":30.58,"l":30.05,"n":24279,"o":30.12,"t":"2025-12-19T05:00:00Z","v":3375276,"vw":30.40231},{"c":30.14,"h":30.69,"l":30.08,"n":23013,"o":30.38,"t":"2025-12-22T05:00:00Z","v":1814657,"vw":30.299726},{"c":29.76,"h":30.205,"l":29.58,"n":22564,"o":30.04,"t":"2025-12-23T05:00:00Z","v":1798188,"vw":29.793781},{"c":29.8,"h":29.85,"l":29.415,"n":11559,"o":29.7,"t":"2025-12-24T05:00:00Z","v":908165,"vw":29.744298},{"c":30.08,"h":30.1,"l":29.6825,"n":14035,"o":29.78,"t":"2025-12-26T05:00:00Z","v":1088589,"vw":29.998338},{"c":30.63,"h":30.65,"l":29.9301,"n":27077,"o":30.08,"t":"2025-12-29T05:00:00Z","v":2114144,"vw":30.465048},{"c":30.41,"h":30.66,"l":30.325,"n":19029,"o":30.45,"t":"2025-12-30T05:00:00Z","v":1601577,"vw":30.424702},{"c":29.91,"h":30.5,"l":29.825,"n":19002,"o":30.4,"t":"2025-12-31T05:00:00Z","v":1576674,"vw":29.953885},{"c":28.83,"h":29.95,"l":28.75,"n":33041,"o":29.91,"t":"2026-01-02T05:00:00Z","v":2381571,"vw":28.996264},{"c":28.54,"h":28.87,"l":28.5,"n":28648,"o":28.5,"t":"2026-01-05T05:00:00Z","v":1967215,"vw":28.64984},{"c":29.13,"h":29.22,"l":28.32,"n":26808,"o":28.42,"t":"2026-01-06T05:00:00Z","v":2633255,"vw":29.019157},{"c":30.01,"h":30.12,"l":29.07,"n":29811,"o":29.3,"t":"2026-01-07T05:00:00Z","v":2568447,"vw":29.736688},{"c":29.57,"h":30.13,"l":29.42,"n":27210,"o":29.93,"t":"2026-01-08T05:00:00Z","v":2252729,"vw":29.603138},{"c":29.71,"h":29.86,"l":29.42,"n":24968,"o":29.5,"t":"2026-01-09T05:00:00Z","v":2012810,"vw":29.681424},{"c":29.58,"h":29.84,"l":29.28,"n":29567,"o":29.73,"t":"2026-01-12T05:00:00Z","v":2446298,"vw":29.568876},{"c":28.19,"h":29.8,"l":28.025,"n":43754,"o":29.55,"t":"2026-01-13T05:00:00Z","v":4044598,"vw":28.31724},{"c":27.28,"h":28.196,"l":27.02,"n":41076,"o":28.02,"t":"2026-01-14T05:00:00Z","v":3919491,"vw":27.41822},{"c":26.57,"h":27.18,"l":26.51,"n":44657,"o":27.1,"t":"2026-01-15T05:00:00Z","v":4225080,"vw":26.756158},{"c":25.85,"h":26.67,"l":25.825,"n":33916,"o":26.65,"t":"2026-01-16T05:00:00Z","v":2831971,"vw":26.126425},{"c":25.88,"h":26.33,"l":25.74,"n":35186,"o":25.77,"t":"2026-01-20T05:00:00Z","v":3765195,"vw":25.89713},{"c":26.02,"h":26.41,"l":25.78,"n":32144,"o":25.85,"t":"2026-01-21T05:00:00Z","v":2274672,"vw":26.030956},{"c":26.64,"h":26.64,"l":25.95,"n":24593,"o":26.06,"t":"2026-01-22T05:00:00Z","v":2113323,"vw":26.451751},{"c":26.48,"h":27.16,"l":26.34,"n":21432,"o":26.65,"t":"2026-01-23T05:00:00Z","v":1499674,"vw":26.535825},{"c":26.88,"h":26.98,"l":26.38,"n":21614,"o":26.58,"t":"2026-01-26T05:00:00Z","v":2193165,"vw":26.814057},{"c":26.56,"h":26.9899,"l":26.245,"n":20296,"o":26.93,"t":"2026-01-27T05:00:00Z","v":1425428,"vw":26.479351},{"c":26.47,"h":26.85,"l":26.33,"n":20939,"o":26.69,"t":"2026-01-28T05:00:00Z","v":2033359,"vw":26.511723},{"c":25.49,"h":26.09,"l":25.15,"n":45204,"o":26.09,"t":"2026-01-29T05:00:00Z","v":3649311,"vw":25.411119},{"c":25.35,"h":25.8,"l":25.19,"n":34854,"o":25.43,"t":"2026-01-30T05:00:00Z","v":2624828,"vw":25.39853},{"c":25.88,"h":25.88,"l":25.23,"n":28680,"o":25.51,"t":"2026-02-02T05:00:00Z","v":2312419,"vw":25.744915},{"c":24.29,"h":25.57,"l":23.7,"n":58782,"o":25.36,"t":"2026-02-03T05:00:00Z","v":6464656,"vw":24.263193},{"c":24.73,"h":24.91,"l":23.84,"n":48212,"o":24.04,"t":"2026-02-04T05:00:00Z","v":3964916,"vw":24.585035},{"c":24.31,"h":25.32,"l":24.2,"n":35607,"o":24.64,"t":"2026-02-05T05:00:00Z","v":2380792,"vw":24.592567},{"c":24.67,"h":24.99,"l":24.325,"n":33601,"o":24.6,"t":"2026-02-06T05:00:00Z","v":3071488,"vw":24.634399},{"c":24.52,"h":24.705,"l":23.93,"n":29069,"o":24.53,"t":"2026-02-09T05:00:00Z","v":2074599,"vw":24.465034},{"c":24.49,"h":24.95,"l":24.38,"n":30731,"o":24.78,"t":"2026-02-10T05:00:00Z","v":2049213,"vw":24.580619},{"c":23.33,"h":24.58,"l":22.98,"n":50246,"o":24.2,"t":"2026-02-11T05:00:00Z","v":4240280,"vw":23.392699},{"c":22.8,"h":23.55,"l":22.55,"n":41222,"o":23.35,"t":"2026-02-12T05:00:00Z","v":3571951,"vw":22.792752},{"c":23.19,"h":23.325,"l":22.753,"n":34553,"o":23,"t":"2026-02-13T05:00:00Z","v":2777762,"vw":23.174844},{"c":22.68,"h":23.44,"l":22.42,"n":28035,"o":23.22,"t":"2026-02-17T05:00:00Z","v":2206182,"vw":22.733657},{"c":22.78,"h":22.935,"l":22.44,"n":27258,"o":22.67,"t":"2026-02-18T05:00:00Z","v":1580874,"vw":22.773881},{"c":22.72,"h":22.96,"l":22.535,"n":22208,"o":22.76,"t":"2026-02-19T05:00:00Z","v":1618409,"vw":22.685215},{"c":22.87,"h":23.37,"l":22.61,"n":21314,"o":22.68,"t":"2026-02-20T05:00:00Z","v":1524592,"vw":22.863651},{"c":21.82,"h":22.7,"l":21.61,"n":26837,"o":22.7,"t":"2026-02-23T05:00:00Z","v":2168814,"vw":21.826352},{"c":22.82,"h":23.45,"l":22.16,"n":37823,"o":22.27,"t":"2026-02-24T05:00:00Z","v":2748970,"vw":22.954044},{"c":23.01,"h":23.065,"l":22.23,"n":30429,"o":22.47,"t":"2026-02-25T05:00:00Z","v":1959532,"vw":22.798137},{"c":23.9,"h":24.02,"l":22.99,"n":36720,"o":23.24,"t":"2026-02-26T05:00:00Z","v":2707557,"vw":23.707916},{"c":23.55,"h":23.62,"l":23.02,"n":31650,"o":23.46,"t":"2026-02-27T05:00:00Z","v":3113831,"vw":23.45434},{"c":23.58,"h":24.055,"l":23.075,"n":40984,"o":23.14,"t":"2026-03-02T05:00:00Z","v":3128389,"vw":23.620183},{"c":23.92,"h":24.3,"l":23.24,"n":44176,"o":23.26,"t":"2026-03-03T05:00:00Z","v":3741011,"vw":23.922256},{"c":26.35,"h":26.805,"l":25.2,"n":74654,"o":25.88,"t":"2026-03-04T05:00:00Z","v":6584187,"vw":26.153237},{"c":26.1,"h":26.65,"l":25.7184,"n":51739,"o":26.35,"t":"2026-03-05T05:00:00Z","v":4328399,"vw":26.132922},{"c":25.65,"h":26.22,"l":25.482,"n":35869,"o":25.78,"t":"2026-03-06T05:00:00Z","v":2393118,"vw":25.70536},{"c":25.44,"h":25.47,"l":24.71,"n":35649,"o":25.22,"t":"2026-03-09T04:00:00Z","v":2411313,"vw":25.27526},{"c":24.83,"h":25.5,"l":24.23,"n":34458,"o":25.26,"t":"2026-03-10T04:00:00Z","v":2066183,"vw":24.750996},{"c":24.66,"h":25.05,"l":24.38,"n":26188,"o":24.95,"t":"2026-03-11T04:00:00Z","v":1846724,"vw":24.653098},{"c":24.7,"h":25.16,"l":24.565,"n":29144,"o":24.69,"t":"2026-03-12T04:00:00Z","v":3634620,"vw":24.749382},{"c":24.89,"h":25.39,"l":24.65,"n":32884,"o":24.76,"t":"2026-03-13T04:00:00Z","v":2278348,"vw":24.909881},{"c":24.35,"h":25.14,"l":24.34,"n":25948,"o":24.93,"t":"2026-03-16T04:00:00Z","v":1813572,"vw":24.592617},{"c":24.46,"h":24.99,"l":24.2701,"n":26498,"o":24.36,"t":"2026-03-17T04:00:00Z","v":1702807,"vw":24.533513},{"c":24.64,"h":24.7,"l":24.01,"n":25887,"o":24.19,"t":"2026-03-18T04:00:00Z","v":1646861,"vw":24.546442},{"c":23.86,"h":24.875,"l":23.63,"n":29832,"o":24.32,"t":"2026-03-19T04:00:00Z","v":1828952,"vw":23.983485},{"c":24.62,"h":24.77,"l":23.97,"n":35872,"o":24.49,"t":"2026-03-20T04:00:00Z","v":4534429,"vw":24.585706},{"c":24.52,"h":24.745,"l":24.16,"n":44473,"o":24.37,"t":"2026-03-23T04:00:00Z","v":3285055,"vw":24.465309},{"c":23.6,"h":24.35,"l":23.34,"n":30476,"o":24.31,"t":"2026-03-24T04:00:00Z","v":2328401,"vw":23.674387},{"c":23.66,"h":24.19,"l":23.36,"n":31963,"o":24.07,"t":"2026-03-25T04:00:00Z","v":2378019,"vw":23.681074},{"c":23.82,"h":24.4,"l":23.54,"n":29904,"o":23.54,"t":"2026-03-26T04:00:00Z","v":2211412,"vw":24.002248},{"c":23.07,"h":23.51,"l":22.885,"n":42394,"o":23.36,"t":"2026-03-27T04:00:00Z","v":3292316,"vw":23.140349},{"c":23.32,"h":24.13,"l":23.16,"n":45375,"o":23.21,"t":"2026-03-30T04:00:00Z","v":3481778,"vw":23.471954},{"c":23.64,"h":24,"l":23.24,"n":31556,"o":23.49,"t":"2026-03-31T04:00:00Z","v":2111115,"vw":23.642845},{"c":23.67,"h":23.83,"l":23.18,"n":27845,"o":23.63,"t":"2026-04-01T04:00:00Z","v":1532294,"vw":23.637672},{"c":24.02,"h":24.16,"l":23.4,"n":29110,"o":23.69,"t":"2026-04-02T04:00:00Z","v":1699468,"vw":23.932713},{"c":24.17,"h":24.39,"l":23.93,"n":20030,"o":24.15,"t":"2026-04-06T04:00:00Z","v":1697540,"vw":24.183414},{"c":24.01,"h":24.43,"l":23.96,"n":24900,"o":24.07,"t":"2026-04-07T04:00:00Z","v":1450799,"vw":24.114708},{"c":23.18,"h":24.55,"l":23.18,"n":30686,"o":24.32,"t":"2026-04-08T04:00:00Z","v":2148500,"vw":23.49409},{"c":22.44,"h":23.11,"l":22.16,"n":35806,"o":23,"t":"2026-04-09T04:00:00Z","v":2836327,"vw":22.420792},{"c":21.37,"h":22.61,"l":21.35,"n":39974,"o":22.35,"t":"2026-04-10T04:00:00Z","v":3367789,"vw":21.626896},{"c":22.35,"h":22.36,"l":21.34,"n":40928,"o":21.41,"t":"2026-04-13T04:00:00Z","v":3243804,"vw":22.018816},{"c":22.32,"h":22.97,"l":22.16,"n":26856,"o":22.53,"t":"2026-04-14T04:00:00Z","v":1940867,"vw":22.403792},{"c":23.81,"h":23.87,"l":22.34,"n":39619,"o":22.53,"t":"2026-04-15T04:00:00Z","v":3199780,"vw":23.530521},{"c":23.89,"h":24.535,"l":23.64,"n":28994,"o":24.17,"t":"2026-04-16T04:00:00Z","v":2121443,"vw":23.92399},{"c":23.75,"h":24.42,"l":23.5,"n":28422,"o":24.32,"t":"2026-04-17T04:00:00Z","v":2219388,"vw":23.840217},{"c":23.94,"h":24.16,"l":23.645,"n":24910,"o":23.71,"t":"2026-04-20T04:00:00Z","v":1792970,"vw":23.850958},{"c":24.33,"h":24.725,"l":23.87,"n":27443,"o":23.96,"t":"2026-04-21T04:00:00Z","v":2022577,"vw":24.383715},{"c":24.52,"h":24.565,"l":24.21,"n":25051,"o":24.32,"t":"2026-04-22T04:00:00Z","v":1861726,"vw":24.406419},{"c":23.54,"h":24.05,"l":22.92,"n":34631,"o":23.77,"t":"2026-04-23T04:00:00Z","v":2427973,"vw":23.313697},{"c":24.29,"h":24.295,"l":23.48,"n":27757,"o":23.6,"t":"2026-04-24T04:00:00Z","v":1664592,"vw":24.022181},{"c":24.06,"h":24.73,"l":24.06,"n":27192,"o":24.15,"t":"2026-04-27T04:00:00Z","v":2217292,"vw":24.214875},{"c":24.5,"h":24.88,"l":24.34,"n":30782,"o":24.34,"t":"2026-04-28T04:00:00Z","v":2021687,"vw":24.531776},{"c":24.66,"h":24.68,"l":24.15,"n":24329,"o":24.37,"t":"2026-04-29T04:00:00Z","v":1585129,"vw":24.551095},{"c":24.2,"h":24.42,"l":23.87,"n":25638,"o":24.28,"t":"2026-04-30T04:00:00Z","v":2186577,"vw":24.162572},{"c":25.01,"h":25.22,"l":24.26,"n":30198,"o":24.64,"t":"2026-05-01T04:00:00Z","v":2016233,"vw":24.917776},{"c":25.22,"h":25.72,"l":24.92,"n":29244,"o":24.92,"t":"2026-05-04T04:00:00Z","v":1750981,"vw":25.275371},{"c":25.21,"h":25.45,"l":25.01,"n":24638,"o":25.14,"t":"2026-05-05T04:00:00Z","v":1493107,"vw":25.261228},{"c":24.24,"h":24.86,"l":24.12,"n":29180,"o":24.75,"t":"2026-05-06T04:00:00Z","v":1871968,"vw":24.325436},{"c":25.69,"h":26,"l":24.66,"n":47287,"o":24.66,"t":"2026-05-07T04:00:00Z","v":3735507,"vw":25.700498},{"c":25.72,"h":25.75,"l":24.88,"n":31996,"o":25.3,"t":"2026-05-08T04:00:00Z","v":2336936,"vw":25.489968},{"c":24.5,"h":25.74,"l":24.295,"n":33678,"o":25.29,"t":"2026-05-11T04:00:00Z","v":2749916,"vw":24.632045},{"c":24.05,"h":24.88,"l":23.97,"n":30198,"o":24.59,"t":"2026-05-12T04:00:00Z","v":2247178,"vw":24.213106},{"c":23.72,"h":23.825,"l":23.34,"n":28941,"o":23.82,"t":"2026-05-13T04:00:00Z","v":1835955,"vw":23.609841},{"c":24.06,"h":24.32,"l":23.6,"n":24101,"o":23.93,"t":"2026-05-14T04:00:00Z","v":1531690,"vw":24.035981},{"c":24.67,"h":24.97,"l":24.16,"n":27400,"o":24.18,"t":"2026-05-15T04:00:00Z","v":1899210,"vw":24.637345},{"c":25.77,"h":25.845,"l":24.485,"n":35086,"o":24.56,"t":"2026-05-18T04:00:00Z","v":2703046,"vw":25.575019},{"c":25.7,"h":26.55,"l":25.595,"n":39947,"o":26.2,"t":"2026-05-19T04:00:00Z","v":2501712,"vw":25.951088},{"c":25.74,"h":25.78,"l":24.73,"n":29948,"o":25.24,"t":"2026-05-20T04:00:00Z","v":1676240,"vw":25.570897},{"c":25.4,"h":25.605,"l":24.89,"n":21689,"o":25.3,"t":"2026-05-21T04:00:00Z","v":1468547,"vw":25.388388},{"c":25.9,"h":26.15,"l":25.59,"n":23649,"o":25.62,"t":"2026-05-22T04:00:00Z","v":1930395,"vw":25.875574},{"c":25.62,"h":26.21,"l":25.62,"n":62731,"o":25.85,"t":"2026-05-26T04:00:00Z","v":5646848,"vw":25.927766},{"c":24.67,"h":26,"l":24.2,"n":69855,"o":26,"t":"2026-05-27T04:00:00Z","v":5522404,"vw":24.728053},{"c":25.25,"h":25.87,"l":24.97,"n":44425,"o":25,"t":"2026-05-28T04:00:00Z","v":3297226,"vw":25.314242},{"c":26.96,"h":27.12,"l":25.125,"n":42263,"o":25.25,"t":"2026-05-29T04:00:00Z","v":4629842,"vw":26.757109},{"c":28.79,"h":28.8,"l":26.9692,"n":52389,"o":27.71,"t":"2026-06-01T04:00:00Z","v":4211955,"vw":28.316747},{"c":27.66,"h":28.015,"l":27.18,"n":33665,"o":27.88,"t":"2026-06-02T04:00:00Z","v":2008316,"vw":27.567667},{"c":26.69,"h":27.345,"l":26.37,"n":32775,"o":27.22,"t":"2026-06-03T04:00:00Z","v":1891094,"vw":26.617513},{"c":26.77,"h":27.33,"l":26.66,"n":27803,"o":27.12,"t":"2026-06-04T04:00:00Z","v":1692541,"vw":26.905016},{"c":26.68,"h":27.4,"l":26.51,"n":31072,"o":27.17,"t":"2026-06-05T04:00:00Z","v":1994381,"vw":26.711427},{"c":26.55,"h":26.82,"l":26.3,"n":23204,"o":26.56,"t":"2026-06-08T04:00:00Z","v":1342531,"vw":26.579066},{"c":26.54,"h":26.64,"l":25.9114,"n":30020,"o":26.15,"t":"2026-06-09T04:00:00Z","v":2127702,"vw":26.40475},{"c":26.48,"h":26.69,"l":25.85,"n":23262,"o":26.17,"t":"2026-06-10T04:00:00Z","v":1569261,"vw":26.471356},{"c":25.49,"h":26.18,"l":25.45,"n":33554,"o":26.07,"t":"2026-06-11T04:00:00Z","v":2215612,"vw":25.65219},{"c":25.39,"h":25.57,"l":24.85,"n":23240,"o":25.32,"t":"2026-06-12T04:00:00Z","v":1295262,"vw":25.356457},{"c":25.51,"h":25.86,"l":25.15,"n":29503,"o":25.4,"t":"2026-06-15T04:00:00Z","v":1974169,"vw":25.485595},{"c":25.65,"h":25.95,"l":25.36,"n":21643,"o":25.62,"t":"2026-06-16T04:00:00Z","v":1544617,"vw":25.633445},{"c":24.94,"h":25.72,"l":24.77,"n":32723,"o":25.25,"t":"2026-06-17T04:00:00Z","v":2719470,"vw":25.027109},{"c":24.84,"h":25.09,"l":24.41,"n":28251,"o":24.7,"t":"2026-06-18T04:00:00Z","v":4300566,"vw":24.810827},{"c":24.36,"h":25.23,"l":24.0672,"n":30276,"o":24.56,"t":"2026-06-22T04:00:00Z","v":2602228,"vw":24.378138},{"c":24.98,"h":25.16,"l":24.58,"n":25962,"o":24.73,"t":"2026-06-23T04:00:00Z","v":1642298,"vw":24.907324},{"c":25.46,"h":25.98,"l":24.905,"n":29210,"o":25,"t":"2026-06-24T04:00:00Z","v":1959241,"vw":25.528786},{"c":24.93,"h":25.585,"l":24.76,"n":26488,"o":24.97,"t":"2026-06-25T04:00:00Z","v":1442714,"vw":25.069957},{"c":26.46,"h":26.535,"l":24.99,"n":30642,"o":25,"t":"2026-06-26T04:00:00Z","v":3790506,"vw":26.306168},{"c":26.57,"h":27.32,"l":26.5,"n":31992,"o":26.77,"t":"2026-06-29T04:00:00Z","v":2388675,"vw":26.748762},{"c":26.54,"h":26.865,"l":26.17,"n":28335,"o":26.17,"t":"2026-06-30T04:00:00Z","v":1918667,"vw":26.621654},{"c":27.45,"h":27.93,"l":27,"n":31245,"o":27.13,"t":"2026-07-01T04:00:00Z","v":2570944,"vw":27.502681},{"c":27.89,"h":28.12,"l":26.792,"n":32589,"o":27.27,"t":"2026-07-02T04:00:00Z","v":2327947,"vw":27.915005},{"c":28.35,"h":28.4,"l":27.335,"n":27330,"o":27.53,"t":"2026-07-06T04:00:00Z","v":1991426,"vw":28.179242},{"c":28.85,"h":29.195,"l":28.52,"n":31355,"o":28.6,"t":"2026-07-07T04:00:00Z","v":2558650,"vw":28.925096},{"c":28.88,"h":29.21,"l":28.32,"n":34275,"o":28.51,"t":"2026-07-08T04:00:00Z","v":2589306,"vw":28.877902},{"c":28.8,"h":28.88,"l":27.7274,"n":26491,"o":28.07,"t":"2026-07-09T04:00:00Z","v":2192542,"vw":28.703085},{"c":28.64,"h":29.21,"l":28.54,"n":26068,"o":29.15,"t":"2026-07-10T04:00:00Z","v":2360769,"vw":28.791294},{"c":29.41,"h":29.54,"l":28.835,"n":23268,"o":28.97,"t":"2026-07-13T04:00:00Z","v":1797814,"vw":29.329122},{"c":30,"h":30.14,"l":28.27,"n":35705,"o":28.3,"t":"2026-07-14T04:00:00Z","v":3474442,"vw":29.836707},{"c":30.47,"h":31.3,"l":30.33,"n":32985,"o":30.37,"t":"2026-07-15T04:00:00Z","v":3243773,"vw":30.618181},{"c":31.41,"h":31.83,"l":30.66,"n":42939,"o":30.88,"t":"2026-07-16T04:00:00Z","v":4459086,"vw":31.307112},{"c":30.48,"h":31.7,"l":30.46,"n":40571,"o":31.2,"t":"2026-07-17T04:00:00Z","v":3054112,"vw":30.829453},{"c":30.85,"h":30.94,"l":30.01,"n":35609,"o":30.08,"t":"2026-07-20T04:00:00Z","v":2669796,"vw":30.66118},{"c":29.94,"h":30.8132,"l":29.935,"n":36810,"o":30.13,"t":"2026-07-21T04:00:00Z","v":3382328,"vw":30.131174},{"c":28.45,"h":30.165,"l":28.12,"n":40331,"o":29.97,"t":"2026-07-22T04:00:00Z","v":2952343,"vw":28.486064},{"c":28.28,"h":28.75,"l":28.055,"n":31599,"o":28.65,"t":"2026-07-23T04:00:00Z","v":3028693,"vw":28.276865},{"c":29.01,"h":29.185,"l":28.59,"n":29183,"o":28.87,"t":"2026-07-24T04:00:00Z","v":2089935,"vw":28.952011},{"c":30.15,"h":30.7,"l":29.46,"n":33818,"o":29.6,"t":"2026-07-27T04:00:00Z","v":2889073,"vw":30.235221},{"c":31.5,"h":31.67,"l":30.55,"n":32149,"o":30.65,"t":"2026-07-28T04:00:00Z","v":2922062,"vw":31.432015},{"c":32.42,"h":32.61,"l":31.49,"n":43783,"o":31.69,"t":"2026-07-29T04:00:00Z","v":3234217,"vw":32.315604},{"c":31.09,"h":31.94,"l":30.295,"n":32622,"o":31.94,"t":"2026-07-30T04:00:00Z","v":2339613,"vw":30.998995},{"c":31.55,"h":31.63,"l":30.68,"n":27602,"o":30.83,"t":"2026-07-31T04:00:00Z","v":1867969,"vw":31.388355},{"c":31.7,"h":32.65,"l":31.58,"n":31288,"o":32.08,"t":"2026-08-03T04:00:00Z","v":2186023,"vw":31.849988},{"c":31.76,"h":32.2,"l":31.135,"n":43845,"o":31.21,"t":"2026-08-04T04:00:00Z","v":8052236,"vw":31.845272},{"c":32,"h":32.291,"l":31.44,"n":27054,"o":31.59,"t":"2026-08-05T04:00:00Z","v":2015626,"vw":31.998044},{"c":31.85,"h":31.85,"l":31.16,"n":36171,"o":31.51,"t":"2026-08-06T04:00:00Z","v":3529429,"vw":31.659244},{"c":33.24,"h":33.26,"l":31.865,"n":32644,"o":32.12,"t":"2026-08-07T04:00:00Z","v":2078833,"vw":32.970058},{"c":33.6,"h":33.855,"l":32.74,"n":29460,"o":32.74,"t":"2026-08-10T04:00:00Z","v":1828878,"vw":33.575798},{"c":32.83,"h":33.83,"l":32.59,"n":25069,"o":33.3,"t":"2026-08-11T04:00:00Z","v":3340238,"vw":33.063872},{"c":32.35,"h":32.77,"l":32.012,"n":26394,"o":32.25,"t":"2026-08-12T04:00:00Z","v":1794402,"vw":32.425905},{"c":33.64,"h":33.765,"l":32.185,"n":31921,"o":32.66,"t":"2026-08-13T04:00:00Z","v":3231723,"vw":33.221456},{"c":32.65,"h":33.84,"l":32.6,"n":27046,"o":33.56,"t":"2026-08-14T04:00:00Z","v":1796367,"vw":32.821712},{"c":32.29,"h":32.635,"l":31.93,"n":27050,"o":32.2,"t":"2026-08-17T04:00:00Z","v":2677107,"vw":32.33505},{"c":32.44,"h":33.19,"l":32.43,"n":28297,"o":32.74,"t":"2026-08-18T04:00:00Z","v":2221208,"vw":32.791234},{"c":33.12,"h":33.53,"l":32.66,"n":28296,"o":32.67,"t":"2026-08-19T04:00:00Z","v":1897115,"vw":33.210911},{"c":32.9,"h":33.4,"l":32.86,"n":26155,"o":33.1,"t":"2026-08-20T04:00:00Z","v":1429020,"vw":33.027283},{"c":32.91,"h":33.0899,"l":32.33,"n":21261,"o":32.525,"t":"2026-08-21T04:00:00Z","v":1404541,"vw":32.812228},{"c":33.47,"h":33.59,"l":32.82,"n":39722,"o":32.88,"t":"2026-08-24T04:00:00Z","v":4090712,"vw":33.308313},{"c":33,"h":33.79,"l":32.7,"n":43364,"o":33.33,"t":"2026-08-25T04:00:00Z","v":4300932,"vw":33.020783},{"c":33.39,"h":34.5,"l":32.6637,"n":63311,"o":34.3,"t":"2026-08-26T04:00:00Z","v":5922495,"vw":33.41924},{"c":34.74,"h":34.97,"l":33.7603,"n":51766,"o":33.79,"t":"2026-08-27T04:00:00Z","v":5862024,"vw":34.582356},{"c":34.98,"h":36.16,"l":34.655,"n":43741,"o":34.75,"t":"2026-08-28T04:00:00Z","v":4386450,"vw":35.396421},{"c":35.78,"h":36.34,"l":34.675,"n":42576,"o":34.72,"t":"2026-08-31T04:00:00Z","v":4517442,"vw":35.810676},{"c":35.16,"h":35.89,"l":34.895,"n":43739,"o":35.69,"t":"2026-09-01T04:00:00Z","v":4141883,"vw":35.139462},{"c":34.59,"h":35.362,"l":34.58,"n":32866,"o":35.06,"t":"2026-09-02T04:00:00Z","v":2202107,"vw":34.780701},{"c":35.96,"h":36.05,"l":34.7414,"n":34093,"o":35.29,"t":"2026-09-03T04:00:00Z","v":2419864,"vw":35.834679},{"c":35.19,"h":35.79,"l":34.73,"n":27661,"o":35.62,"t":"2026-09-04T04:00:00Z","v":1654763,"vw":35.219316},{"c":34.3,"h":34.87,"l":33.85,"n":31672,"o":34.86,"t":"2026-09-08T04:00:00Z","v":2417213,"vw":34.166869},{"c":34.49,"h":34.605,"l":33.8,"n":26622,"o":34.32,"t":"2026-09-09T04:00:00Z","v":1689844,"vw":34.310771},{"c":34.12,"h":34.82,"l":33.86,"n":35528,"o":34.56,"t":"2026-09-10T04:00:00Z","v":2416729,"vw":34.141624},{"c":33.75,"h":34.38,"l":33.65,"n":24596,"o":34.09,"t":"2026-09-11T04:00:00Z","v":1712047,"vw":33.895539},{"c":34.86,"h":35.18,"l":34.3101,"n":32428,"o":34.66,"t":"2026-09-14T04:00:00Z","v":2336490,"vw":34.865526},{"c":34.8,"h":35.32,"l":34.45,"n":35949,"o":34.45,"t":"2026-09-15T04:00:00Z","v":2867540,"vw":34.943394},{"c":34.66,"h":35.19,"l":34.131,"n":40937,"o":34.28,"t":"2026-09-16T04:00:00Z","v":2750179,"vw":34.836274},{"c":34.67,"h":35.1,"l":34.145,"n":38997,"o":34.45,"t":"2026-09-17T04:00:00Z","v":3585965,"vw":34.725124},{"c":33.72,"h":34.8,"l":33.66,"n":32479,"o":34.8,"t":"2026-09-18T04:00:00Z","v":4818551,"vw":33.799446},{"c":33.61,"h":33.96,"l":33.45,"n":31627,"o":33.82,"t":"2026-09-21T04:00:00Z","v":3109004,"vw":33.613614},{"c":32.87,"h":34.24,"l":32.42,"n":32781,"o":34,"t":"2026-09-22T04:00:00Z","v":3481067,"vw":32.86303},{"c":32.76,"h":33.23,"l":32.515,"n":29102,"o":32.91,"t":"2026-09-23T04:00:00Z","v":1986503,"vw":32.897479},{"c":32.32,"h":33.08,"l":32.2,"n":29881,"o":32.81,"t":"2026-09-24T04:00:00Z","v":2156585,"vw":32.383914},{"c":31.39,"h":32.42,"l":31.33,"n":32818,"o":32.42,"t":"2026-09-25T04:00:00Z","v":2069251,"vw":31.597728},{"c":31.34,"h":31.48,"l":30.44,"n":32386,"o":30.77,"t":"2026-09-28T04:00:00Z","v":2326872,"vw":31.280601},{"c":32.75,"h":32.775,"l":31.12,"n":43284,"o":31.2,"t":"2026-09-29T04:00:00Z","v":3870516,"vw":32.378529},{"c":33.48,"h":33.78,"l":32.7,"n":36455,"o":32.79,"t":"2026-09-30T04:00:00Z","v":2971432,"vw":33.533742},{"c":34.6,"h":34.72,"l":33.26,"n":39982,"o":34,"t":"2026-10-01T04:00:00Z","v":2844875,"vw":34.306669},{"c":34.49,"h":35.05,"l":34.295,"n":26696,"o":34.75,"t":"2026-10-02T04:00:00Z","v":1902811,"vw":34.539535},{"c":35.34,"h":35.58,"l":34.5,"n":29759,"o":34.5,"t":"2026-10-05T04:00:00Z","v":2815678,"vw":35.245693},{"c":35.27,"h":35.835,"l":34.88,"n":19784,"o":35.72,"t":"2026-10-06T04:00:00Z","v":1474534,"vw":35.242015},{"c":35.7,"h":36.175,"l":35.24,"n":30768,"o":35.25,"t":"2026-10-07T04:00:00Z","v":2199937,"vw":35.800547},{"c":36.31,"h":36.335,"l":35.4,"n":25462,"o":35.68,"t":"2026-10-08T04:00:00Z","v":1806456,"vw":36.020397},{"c":36.39,"h":36.88,"l":36.265,"n":22063,"o":36.5,"t":"2026-10-09T04:00:00Z","v":1272600,"vw":36.407539},{"c":36.71,"h":37.3,"l":36.53,"n":20948,"o":36.84,"t":"2026-10-12T04:00:00Z","v":1253032,"vw":36.765288},{"c":37.54,"h":37.59,"l":36.75,"n":29729,"o":36.75,"t":"2026-10-13T04:00:00Z","v":1848399,"vw":37.435582},{"c":38.07,"h":38.57,"l":37.525,"n":43344,"o":37.66,"t":"2026-10-14T04:00:00Z","v":2618332,"vw":37.983546},{"c":39.48,"h":39.64,"l":38.125,"n":43546,"o":38.22,"t":"2026-10-15T04:00:00Z","v":3222790,"vw":39.309758},{"c":39.56,"h":40.08,"l":38.69,"n":36940,"o":39.81,"t":"2026-10-16T04:00:00Z","v":3036826,"vw":39.252117},{"c":40.46,"h":40.79,"l":39.19,"n":40280,"o":39.38,"t":"2026-10-19T04:00:00Z","v":4024433,"vw":40.290321},{"c":41.75,"h":41.77,"l":40.65,"n":42500,"o":40.7,"t":"2026-10-20T04:00:00Z","v":4198487,"vw":41.452068},{"c":41.97,"h":42.545,"l":41.53,"n":35503,"o":41.58,"t":"2026-10-21T04:00:00Z","v":3950096,"vw":42.125946},{"c":42.78,"h":42.9,"l":41.7,"n":42716,"o":42.07,"t":"2026-10-22T04:00:00Z","v":3541949,"vw":42.595957}],"volatilityBars":[{"c":33.92,"h":33.92,"l":33.92,"n":12,"o":33.92,"t":"2026-09-21T08:45:00Z","v":549,"vw":33.92},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-09-21T11:15:00Z","v":471,"vw":33.9},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-09-21T12:45:00Z","v":630,"vw":33.7},{"c":33.765,"h":33.96,"l":33.64,"n":462,"o":33.82,"t":"2026-09-21T13:30:00Z","v":37840,"vw":33.804236},{"c":33.765,"h":33.96,"l":33.72,"n":807,"o":33.765,"t":"2026-09-21T13:45:00Z","v":64611,"vw":33.806738},{"c":33.665,"h":33.88,"l":33.6501,"n":1165,"o":33.78,"t":"2026-09-21T14:00:00Z","v":60971,"vw":33.778042},{"c":33.72,"h":33.74,"l":33.64,"n":747,"o":33.66,"t":"2026-09-21T14:15:00Z","v":26756,"vw":33.685331},{"c":33.665,"h":33.77,"l":33.64,"n":768,"o":33.715,"t":"2026-09-21T14:30:00Z","v":26973,"vw":33.70442},{"c":33.66,"h":33.79,"l":33.65,"n":859,"o":33.67,"t":"2026-09-21T14:45:00Z","v":56848,"vw":33.684014},{"c":33.585,"h":33.68,"l":33.56,"n":1242,"o":33.655,"t":"2026-09-21T15:00:00Z","v":82474,"vw":33.610089},{"c":33.49,"h":33.59,"l":33.4501,"n":1064,"o":33.585,"t":"2026-09-21T15:15:00Z","v":82956,"vw":33.499585},{"c":33.51,"h":33.54,"l":33.46,"n":986,"o":33.49,"t":"2026-09-21T15:30:00Z","v":53154,"vw":33.509996},{"c":33.7,"h":33.7,"l":33.52,"n":1032,"o":33.52,"t":"2026-09-21T15:45:00Z","v":52844,"vw":33.624116},{"c":33.76,"h":33.78,"l":33.68,"n":1103,"o":33.7,"t":"2026-09-21T16:00:00Z","v":75380,"vw":33.730042},{"c":33.68,"h":33.78,"l":33.662,"n":1122,"o":33.77,"t":"2026-09-21T16:15:00Z","v":75103,"vw":33.716171},{"c":33.54,"h":33.705,"l":33.53,"n":1045,"o":33.68,"t":"2026-09-21T16:30:00Z","v":63793,"vw":33.592428},{"c":33.55,"h":33.56,"l":33.505,"n":807,"o":33.55,"t":"2026-09-21T16:45:00Z","v":45802,"vw":33.526855},{"c":33.54,"h":33.6,"l":33.5248,"n":739,"o":33.56,"t":"2026-09-21T17:00:00Z","v":38058,"vw":33.564565},{"c":33.61,"h":33.63,"l":33.545,"n":787,"o":33.55,"t":"2026-09-21T17:15:00Z","v":49685,"vw":33.580998},{"c":33.58,"h":33.615,"l":33.5401,"n":661,"o":33.61,"t":"2026-09-21T17:30:00Z","v":35169,"vw":33.578576},{"c":33.61,"h":33.61,"l":33.5621,"n":640,"o":33.58,"t":"2026-09-21T17:45:00Z","v":31312,"vw":33.584034},{"c":33.645,"h":33.645,"l":33.6,"n":1150,"o":33.61,"t":"2026-09-21T18:00:00Z","v":68080,"vw":33.618742},{"c":33.575,"h":33.66,"l":33.53,"n":1448,"o":33.65,"t":"2026-09-21T18:15:00Z","v":141985,"vw":33.582309},{"c":33.525,"h":33.575,"l":33.5001,"n":1101,"o":33.575,"t":"2026-09-21T18:30:00Z","v":72270,"vw":33.530648},{"c":33.485,"h":33.57,"l":33.475,"n":1209,"o":33.525,"t":"2026-09-21T18:45:00Z","v":131638,"vw":33.515554},{"c":33.46,"h":33.51,"l":33.45,"n":1463,"o":33.49,"t":"2026-09-21T19:00:00Z","v":70713,"vw":33.480501},{"c":33.575,"h":33.62,"l":33.455,"n":1460,"o":33.46,"t":"2026-09-21T19:15:00Z","v":76576,"vw":33.556129},{"c":33.615,"h":33.65,"l":33.575,"n":1697,"o":33.58,"t":"2026-09-21T19:30:00Z","v":96878,"vw":33.618047},{"c":33.61,"h":33.7,"l":33.555,"n":5876,"o":33.615,"t":"2026-09-21T19:45:00Z","v":467483,"vw":33.636929},{"c":33.293,"h":33.61,"l":33.293,"n":33,"o":33.61,"t":"2026-09-21T20:00:00Z","v":780259,"vw":33.609954},{"c":33.293,"h":33.293,"l":33.293,"n":1,"o":33.293,"t":"2026-09-21T20:30:00Z","v":113,"vw":33.293},{"c":33.2837,"h":33.2837,"l":33.2837,"n":1,"o":33.2837,"t":"2026-09-21T22:45:00Z","v":262,"vw":33.2837},{"c":33.65,"h":33.7,"l":33.65,"n":14,"o":33.7,"t":"2026-09-22T11:00:00Z","v":1633,"vw":33.689401},{"c":33.99,"h":33.99,"l":33.94,"n":2,"o":33.94,"t":"2026-09-22T12:15:00Z","v":250,"vw":33.965},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-09-22T12:30:00Z","v":100,"vw":33.85},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-09-22T13:00:00Z","v":125,"vw":33.99},{"c":33.49,"h":34.24,"l":33.49,"n":799,"o":34,"t":"2026-09-22T13:30:00Z","v":122251,"vw":33.947355},{"c":33.185,"h":33.52,"l":33.18,"n":1322,"o":33.475,"t":"2026-09-22T13:45:00Z","v":87075,"vw":33.360815},{"c":33.0283,"h":33.31,"l":32.9524,"n":1072,"o":33.185,"t":"2026-09-22T14:00:00Z","v":98505,"vw":33.092979},{"c":32.795,"h":33.03,"l":32.74,"n":1427,"o":33.03,"t":"2026-09-22T14:15:00Z","v":85561,"vw":32.85395},{"c":32.87,"h":32.91,"l":32.7166,"n":965,"o":32.78,"t":"2026-09-22T14:30:00Z","v":49787,"vw":32.793484},{"c":32.605,"h":32.9,"l":32.565,"n":1474,"o":32.86,"t":"2026-09-22T14:45:00Z","v":91839,"vw":32.7109},{"c":32.445,"h":32.69,"l":32.42,"n":1031,"o":32.5809,"t":"2026-09-22T15:00:00Z","v":59898,"vw":32.580914},{"c":32.6,"h":32.6167,"l":32.455,"n":1255,"o":32.455,"t":"2026-09-22T15:15:00Z","v":76931,"vw":32.55742},{"c":32.48,"h":32.74,"l":32.44,"n":1646,"o":32.6,"t":"2026-09-22T15:30:00Z","v":292895,"vw":32.554237},{"c":32.585,"h":32.64,"l":32.45,"n":1147,"o":32.4747,"t":"2026-09-22T15:45:00Z","v":79001,"vw":32.534446},{"c":32.62,"h":32.65,"l":32.54,"n":772,"o":32.6,"t":"2026-09-22T16:00:00Z","v":37026,"vw":32.596946},{"c":32.6991,"h":32.6991,"l":32.57,"n":960,"o":32.63,"t":"2026-09-22T16:15:00Z","v":43170,"vw":32.646897},{"c":32.81,"h":32.85,"l":32.7,"n":953,"o":32.7,"t":"2026-09-22T16:30:00Z","v":47347,"vw":32.775818},{"c":32.705,"h":32.91,"l":32.68,"n":1252,"o":32.82,"t":"2026-09-22T16:45:00Z","v":80248,"vw":32.802657},{"c":32.72,"h":32.735,"l":32.64,"n":721,"o":32.69,"t":"2026-09-22T17:00:00Z","v":24052,"vw":32.692274},{"c":32.785,"h":32.79,"l":32.71,"n":614,"o":32.735,"t":"2026-09-22T17:15:00Z","v":23686,"vw":32.748727},{"c":32.72,"h":32.78,"l":32.65,"n":1076,"o":32.78,"t":"2026-09-22T17:30:00Z","v":54465,"vw":32.694641},{"c":32.87,"h":32.88,"l":32.72,"n":1029,"o":32.72,"t":"2026-09-22T17:45:00Z","v":51263,"vw":32.803758},{"c":32.87,"h":32.925,"l":32.85,"n":895,"o":32.8676,"t":"2026-09-22T18:00:00Z","v":28938,"vw":32.897099},{"c":32.83,"h":32.9,"l":32.78,"n":1051,"o":32.9,"t":"2026-09-22T18:15:00Z","v":31446,"vw":32.838297},{"c":33.04,"h":33.04,"l":32.84,"n":1222,"o":32.84,"t":"2026-09-22T18:30:00Z","v":83616,"vw":32.946629},{"c":32.95,"h":33.035,"l":32.95,"n":988,"o":33.035,"t":"2026-09-22T18:45:00Z","v":44522,"vw":32.994823},{"c":32.865,"h":32.97,"l":32.86,"n":1002,"o":32.96,"t":"2026-09-22T19:00:00Z","v":95340,"vw":32.910396},{"c":32.98,"h":32.98,"l":32.85,"n":1470,"o":32.865,"t":"2026-09-22T19:15:00Z","v":63917,"vw":32.896287},{"c":32.89,"h":32.98,"l":32.76,"n":1895,"o":32.975,"t":"2026-09-22T19:30:00Z","v":107796,"vw":32.841171},{"c":32.87,"h":32.95,"l":32.8,"n":4592,"o":32.89,"t":"2026-09-22T19:45:00Z","v":499118,"vw":32.86799},{"c":32.87,"h":32.87,"l":32.87,"n":38,"o":32.87,"t":"2026-09-22T20:00:00Z","v":941449,"vw":32.87},{"c":32.87,"h":32.87,"l":32.87,"n":1,"o":32.87,"t":"2026-09-22T20:30:00Z","v":338,"vw":32.87},{"c":33,"h":33,"l":33,"n":3,"o":33,"t":"2026-09-22T21:30:00Z","v":134910,"vw":33},{"c":33.3984,"h":33.3984,"l":33.3984,"n":1,"o":33.3984,"t":"2026-09-23T13:00:00Z","v":500,"vw":33.3984},{"c":32.8,"h":33.1625,"l":32.72,"n":805,"o":32.91,"t":"2026-09-23T13:30:00Z","v":83546,"vw":32.933919},{"c":32.851,"h":32.99,"l":32.6593,"n":940,"o":32.84,"t":"2026-09-23T13:45:00Z","v":63521,"vw":32.860413},{"c":32.81,"h":32.87,"l":32.66,"n":1004,"o":32.86,"t":"2026-09-23T14:00:00Z","v":54737,"vw":32.769473},{"c":32.6,"h":32.83,"l":32.575,"n":1008,"o":32.815,"t":"2026-09-23T14:15:00Z","v":52296,"vw":32.697814},{"c":32.65,"h":32.67,"l":32.515,"n":1201,"o":32.6,"t":"2026-09-23T14:30:00Z","v":55612,"vw":32.570874},{"c":32.945,"h":32.96,"l":32.64,"n":1356,"o":32.64,"t":"2026-09-23T14:45:00Z","v":80973,"vw":32.793645},{"c":32.86,"h":33.01,"l":32.86,"n":887,"o":32.96,"t":"2026-09-23T15:00:00Z","v":45359,"vw":32.934604},{"c":32.985,"h":33.01,"l":32.855,"n":1415,"o":32.86,"t":"2026-09-23T15:15:00Z","v":72535,"vw":32.967516},{"c":32.99,"h":33.075,"l":32.965,"n":718,"o":32.99,"t":"2026-09-23T15:30:00Z","v":26062,"vw":33.023905},{"c":33.17,"h":33.17,"l":32.975,"n":1006,"o":32.975,"t":"2026-09-23T15:45:00Z","v":47354,"vw":33.085148},{"c":33.185,"h":33.23,"l":33.14,"n":866,"o":33.17,"t":"2026-09-23T16:00:00Z","v":33401,"vw":33.188082},{"c":33.1351,"h":33.19,"l":33.13,"n":968,"o":33.18,"t":"2026-09-23T16:15:00Z","v":63019,"vw":33.152625},{"c":33.07,"h":33.14,"l":33.06,"n":720,"o":33.135,"t":"2026-09-23T16:30:00Z","v":29626,"vw":33.080824},{"c":33.15,"h":33.15,"l":33.03,"n":661,"o":33.07,"t":"2026-09-23T16:45:00Z","v":25970,"vw":33.094648},{"c":33.13,"h":33.19,"l":33.115,"n":716,"o":33.14,"t":"2026-09-23T17:00:00Z","v":34289,"vw":33.13674},{"c":33.16,"h":33.175,"l":33.125,"n":878,"o":33.14,"t":"2026-09-23T17:15:00Z","v":51654,"vw":33.142981},{"c":33.07,"h":33.155,"l":33.07,"n":1027,"o":33.15,"t":"2026-09-23T17:30:00Z","v":48462,"vw":33.108219},{"c":33.075,"h":33.095,"l":33.055,"n":690,"o":33.07,"t":"2026-09-23T17:45:00Z","v":24253,"vw":33.079053},{"c":33.17,"h":33.18,"l":33.04,"n":713,"o":33.065,"t":"2026-09-23T18:00:00Z","v":33218,"vw":33.125677},{"c":33.15,"h":33.185,"l":33.14,"n":755,"o":33.165,"t":"2026-09-23T18:15:00Z","v":26148,"vw":33.163312},{"c":33.185,"h":33.21,"l":33.14,"n":647,"o":33.155,"t":"2026-09-23T18:30:00Z","v":22949,"vw":33.186411},{"c":33.02,"h":33.19,"l":33.02,"n":1176,"o":33.18,"t":"2026-09-23T18:45:00Z","v":57286,"vw":33.109172},{"c":32.98,"h":33.035,"l":32.98,"n":953,"o":33.02,"t":"2026-09-23T19:00:00Z","v":50058,"vw":33.010317},{"c":32.995,"h":33.03,"l":32.96,"n":1110,"o":32.98,"t":"2026-09-23T19:15:00Z","v":48798,"vw":32.985599},{"c":32.96,"h":33.03,"l":32.89,"n":1479,"o":33.01,"t":"2026-09-23T19:30:00Z","v":75202,"vw":32.952912},{"c":32.77,"h":33,"l":32.76,"n":5096,"o":32.955,"t":"2026-09-23T19:45:00Z","v":362347,"vw":32.841917},{"c":32.76,"h":32.76,"l":32.76,"n":58,"o":32.76,"t":"2026-09-23T20:00:00Z","v":394155,"vw":32.76},{"c":33.04,"h":33.04,"l":33.04,"n":1,"o":33.04,"t":"2026-09-23T23:15:00Z","v":400,"vw":33.04},{"c":32.69,"h":32.76,"l":32.69,"n":3,"o":32.76,"t":"2026-09-24T08:00:00Z","v":700,"vw":32.715429},{"c":32.5,"h":32.58,"l":32.5,"n":12,"o":32.58,"t":"2026-09-24T11:30:00Z","v":2268,"vw":32.542946},{"c":32.25,"h":32.25,"l":32.25,"n":1,"o":32.25,"t":"2026-09-24T12:15:00Z","v":400,"vw":32.25},{"c":32.58,"h":32.58,"l":32.57,"n":3,"o":32.58,"t":"2026-09-24T13:00:00Z","v":500,"vw":32.576},{"c":32.6,"h":32.6,"l":32.6,"n":1,"o":32.6,"t":"2026-09-24T13:15:00Z","v":900,"vw":32.6},{"c":32.4085,"h":33.08,"l":32.3,"n":577,"o":32.81,"t":"2026-09-24T13:30:00Z","v":62326,"vw":32.723877},{"c":32.46,"h":32.505,"l":32.29,"n":847,"o":32.38,"t":"2026-09-24T13:45:00Z","v":46462,"vw":32.386301},{"c":32.375,"h":32.49,"l":32.32,"n":945,"o":32.47,"t":"2026-09-24T14:00:00Z","v":42449,"vw":32.383449},{"c":32.415,"h":32.47,"l":32.3,"n":1080,"o":32.385,"t":"2026-09-24T14:15:00Z","v":55192,"vw":32.378875},{"c":32.58,"h":32.585,"l":32.42,"n":738,"o":32.42,"t":"2026-09-24T14:30:00Z","v":25389,"vw":32.500173},{"c":32.565,"h":32.64,"l":32.52,"n":664,"o":32.53,"t":"2026-09-24T14:45:00Z","v":32108,"vw":32.573972},{"c":32.58,"h":32.605,"l":32.54,"n":525,"o":32.55,"t":"2026-09-24T15:00:00Z","v":16040,"vw":32.57442},{"c":32.57,"h":32.62,"l":32.555,"n":740,"o":32.59,"t":"2026-09-24T15:15:00Z","v":30719,"vw":32.588508},{"c":32.435,"h":32.625,"l":32.38,"n":1165,"o":32.565,"t":"2026-09-24T15:30:00Z","v":58140,"vw":32.475434},{"c":32.35,"h":32.465,"l":32.35,"n":1352,"o":32.44,"t":"2026-09-24T15:45:00Z","v":83910,"vw":32.401252},{"c":32.48,"h":32.48,"l":32.315,"n":1229,"o":32.35,"t":"2026-09-24T16:00:00Z","v":57407,"vw":32.386413},{"c":32.515,"h":32.6,"l":32.44,"n":1109,"o":32.5,"t":"2026-09-24T16:15:00Z","v":56131,"vw":32.522122},{"c":32.39,"h":32.53,"l":32.39,"n":848,"o":32.51,"t":"2026-09-24T16:30:00Z","v":54145,"vw":32.473479},{"c":32.43,"h":32.48,"l":32.39,"n":616,"o":32.39,"t":"2026-09-24T16:45:00Z","v":23724,"vw":32.44898},{"c":32.415,"h":32.43,"l":32.35,"n":649,"o":32.43,"t":"2026-09-24T17:00:00Z","v":26954,"vw":32.389691},{"c":32.3,"h":32.415,"l":32.275,"n":701,"o":32.415,"t":"2026-09-24T17:15:00Z","v":35516,"vw":32.344293},{"c":32.22,"h":32.32,"l":32.22,"n":768,"o":32.29,"t":"2026-09-24T17:30:00Z","v":39804,"vw":32.266445},{"c":32.385,"h":32.43,"l":32.2,"n":1135,"o":32.22,"t":"2026-09-24T17:45:00Z","v":69648,"vw":32.326649},{"c":32.315,"h":32.37,"l":32.27,"n":1276,"o":32.37,"t":"2026-09-24T18:00:00Z","v":100296,"vw":32.314445},{"c":32.37,"h":32.375,"l":32.31,"n":628,"o":32.32,"t":"2026-09-24T18:15:00Z","v":24331,"vw":32.346723},{"c":32.325,"h":32.37,"l":32.27,"n":1038,"o":32.37,"t":"2026-09-24T18:30:00Z","v":47181,"vw":32.317219},{"c":32.355,"h":32.37,"l":32.315,"n":710,"o":32.33,"t":"2026-09-24T18:45:00Z","v":25459,"vw":32.341689},{"c":32.385,"h":32.415,"l":32.32,"n":1002,"o":32.355,"t":"2026-09-24T19:00:00Z","v":43362,"vw":32.37171},{"c":32.415,"h":32.43,"l":32.34,"n":1700,"o":32.39,"t":"2026-09-24T19:15:00Z","v":95974,"vw":32.393685},{"c":32.41,"h":32.5,"l":32.39,"n":2303,"o":32.41,"t":"2026-09-24T19:30:00Z","v":152853,"vw":32.435356},{"c":32.31,"h":32.43,"l":32.265,"n":5269,"o":32.41,"t":"2026-09-24T19:45:00Z","v":407427,"vw":32.344518},{"c":32.32,"h":32.32,"l":32.32,"n":38,"o":32.32,"t":"2026-09-24T20:00:00Z","v":434469,"vw":32.32},{"c":32.32,"h":32.842,"l":32.32,"n":2,"o":32.842,"t":"2026-09-24T20:30:00Z","v":900,"vw":32.378},{"c":32.12,"h":32.42,"l":31.7,"n":439,"o":32.42,"t":"2026-09-25T13:30:00Z","v":51984,"vw":32.073661},{"c":32.08,"h":32.18,"l":32.0797,"n":646,"o":32.16,"t":"2026-09-25T13:45:00Z","v":24866,"vw":32.133641},{"c":31.86,"h":32.09,"l":31.74,"n":1053,"o":32.08,"t":"2026-09-25T14:00:00Z","v":56936,"vw":31.857329},{"c":31.865,"h":31.91,"l":31.8,"n":1318,"o":31.85,"t":"2026-09-25T14:15:00Z","v":79444,"vw":31.845938},{"c":31.72,"h":31.88,"l":31.72,"n":1175,"o":31.855,"t":"2026-09-25T14:30:00Z","v":83583,"vw":31.791789},{"c":31.8,"h":31.81,"l":31.66,"n":1001,"o":31.695,"t":"2026-09-25T14:45:00Z","v":53201,"vw":31.706421},{"c":31.83,"h":31.925,"l":31.8,"n":842,"o":31.81,"t":"2026-09-25T15:00:00Z","v":38253,"vw":31.846489},{"c":31.925,"h":31.94,"l":31.8,"n":820,"o":31.81,"t":"2026-09-25T15:15:00Z","v":31214,"vw":31.905349},{"c":31.79,"h":31.93,"l":31.78,"n":800,"o":31.92,"t":"2026-09-25T15:30:00Z","v":29452,"vw":31.874539},{"c":31.94,"h":31.945,"l":31.79,"n":1041,"o":31.79,"t":"2026-09-25T15:45:00Z","v":37603,"vw":31.87412},{"c":31.83,"h":31.96,"l":31.81,"n":1110,"o":31.95,"t":"2026-09-25T16:00:00Z","v":49909,"vw":31.892399},{"c":31.84,"h":31.87,"l":31.73,"n":1189,"o":31.83,"t":"2026-09-25T16:15:00Z","v":50623,"vw":31.81929},{"c":31.94,"h":31.95,"l":31.79,"n":857,"o":31.84,"t":"2026-09-25T16:30:00Z","v":32017,"vw":31.860233},{"c":31.78,"h":31.93,"l":31.76,"n":709,"o":31.93,"t":"2026-09-25T16:45:00Z","v":23634,"vw":31.822151},{"c":31.77,"h":31.82,"l":31.74,"n":970,"o":31.785,"t":"2026-09-25T17:00:00Z","v":39196,"vw":31.780069},{"c":31.52,"h":31.79,"l":31.52,"n":1588,"o":31.77,"t":"2026-09-25T17:15:00Z","v":88237,"vw":31.636751},{"c":31.595,"h":31.62,"l":31.53,"n":1113,"o":31.53,"t":"2026-09-25T17:30:00Z","v":50174,"vw":31.590058},{"c":31.63,"h":31.64,"l":31.59,"n":695,"o":31.595,"t":"2026-09-25T17:45:00Z","v":30019,"vw":31.619686},{"c":31.6091,"h":31.65,"l":31.6,"n":1069,"o":31.62,"t":"2026-09-25T18:00:00Z","v":40204,"vw":31.620987},{"c":31.61,"h":31.65,"l":31.56,"n":1453,"o":31.5999,"t":"2026-09-25T18:15:00Z","v":74983,"vw":31.601938},{"c":31.55,"h":31.63,"l":31.54,"n":1074,"o":31.62,"t":"2026-09-25T18:30:00Z","v":41439,"vw":31.580532},{"c":31.565,"h":31.59,"l":31.525,"n":1027,"o":31.545,"t":"2026-09-25T18:45:00Z","v":43504,"vw":31.563987},{"c":31.555,"h":31.5897,"l":31.52,"n":1263,"o":31.565,"t":"2026-09-25T19:00:00Z","v":64194,"vw":31.550682},{"c":31.5,"h":31.62,"l":31.47,"n":1671,"o":31.555,"t":"2026-09-25T19:15:00Z","v":97123,"vw":31.544504},{"c":31.51,"h":31.55,"l":31.48,"n":1890,"o":31.5,"t":"2026-09-25T19:30:00Z","v":100218,"vw":31.522996},{"c":31.385,"h":31.54,"l":31.33,"n":5684,"o":31.505,"t":"2026-09-25T19:45:00Z","v":365743,"vw":31.411506},{"c":31.39,"h":31.39,"l":31.39,"n":35,"o":31.39,"t":"2026-09-25T20:00:00Z","v":358159,"vw":31.39},{"c":31.2,"h":31.4,"l":31.2,"n":3,"o":31.4,"t":"2026-09-25T20:15:00Z","v":400,"vw":31.35},{"c":31,"h":31.08,"l":31,"n":23,"o":31.08,"t":"2026-09-28T12:30:00Z","v":1109,"vw":31.038663},{"c":30.77,"h":30.91,"l":30.4,"n":23,"o":30.51,"t":"2026-09-28T13:00:00Z","v":2464,"vw":30.533262},{"c":30.76,"h":30.76,"l":30.76,"n":1,"o":30.76,"t":"2026-09-28T13:15:00Z","v":100,"vw":30.76},{"c":30.65,"h":30.975,"l":30.44,"n":1009,"o":30.77,"t":"2026-09-28T13:30:00Z","v":94717,"vw":30.684849},{"c":30.92,"h":30.92,"l":30.59,"n":1154,"o":30.62,"t":"2026-09-28T13:45:00Z","v":58348,"vw":30.764424},{"c":31.145,"h":31.21,"l":30.9,"n":1457,"o":30.93,"t":"2026-09-28T14:00:00Z","v":67047,"vw":31.024006},{"c":31.195,"h":31.21,"l":31.115,"n":987,"o":31.1699,"t":"2026-09-28T14:15:00Z","v":39752,"vw":31.167039},{"c":31.16,"h":31.18,"l":31.13,"n":922,"o":31.18,"t":"2026-09-28T14:30:00Z","v":39872,"vw":31.157208},{"c":31.13,"h":31.2,"l":31.1,"n":1060,"o":31.17,"t":"2026-09-28T14:45:00Z","v":39693,"vw":31.155974},{"c":31.31,"h":31.33,"l":31.12,"n":1160,"o":31.15,"t":"2026-09-28T15:00:00Z","v":48629,"vw":31.218157},{"c":31.42,"h":31.455,"l":31.31,"n":1053,"o":31.31,"t":"2026-09-28T15:15:00Z","v":42429,"vw":31.397756},{"c":31.36,"h":31.43,"l":31.34,"n":856,"o":31.43,"t":"2026-09-28T15:30:00Z","v":27777,"vw":31.373999},{"c":31.275,"h":31.395,"l":31.27,"n":816,"o":31.36,"t":"2026-09-28T15:45:00Z","v":38977,"vw":31.348304},{"c":31.34,"h":31.355,"l":31.28,"n":956,"o":31.28,"t":"2026-09-28T16:00:00Z","v":35905,"vw":31.320781},{"c":31.35,"h":31.42,"l":31.32,"n":1292,"o":31.34,"t":"2026-09-28T16:15:00Z","v":62790,"vw":31.382099},{"c":31.2,"h":31.36,"l":31.195,"n":785,"o":31.35,"t":"2026-09-28T16:30:00Z","v":28101,"vw":31.268092},{"c":31.29,"h":31.3,"l":31.22,"n":790,"o":31.22,"t":"2026-09-28T16:45:00Z","v":34048,"vw":31.277468},{"c":31.42,"h":31.48,"l":31.265,"n":1098,"o":31.28,"t":"2026-09-28T17:00:00Z","v":52214,"vw":31.371248},{"c":31.34,"h":31.42,"l":31.325,"n":761,"o":31.42,"t":"2026-09-28T17:15:00Z","v":30879,"vw":31.37434},{"c":31.37,"h":31.41,"l":31.32,"n":894,"o":31.33,"t":"2026-09-28T17:30:00Z","v":40190,"vw":31.357713},{"c":31.31,"h":31.38,"l":31.265,"n":814,"o":31.37,"t":"2026-09-28T17:45:00Z","v":32447,"vw":31.316324},{"c":31.29,"h":31.38,"l":31.27,"n":968,"o":31.31,"t":"2026-09-28T18:00:00Z","v":63311,"vw":31.328179},{"c":31.31,"h":31.33,"l":31.29,"n":703,"o":31.3,"t":"2026-09-28T18:15:00Z","v":33193,"vw":31.305999},{"c":31.39,"h":31.405,"l":31.32,"n":837,"o":31.32,"t":"2026-09-28T18:30:00Z","v":44214,"vw":31.369697},{"c":31.405,"h":31.435,"l":31.355,"n":1198,"o":31.395,"t":"2026-09-28T18:45:00Z","v":48126,"vw":31.394466},{"c":31.305,"h":31.405,"l":31.3,"n":1255,"o":31.405,"t":"2026-09-28T19:00:00Z","v":84291,"vw":31.346915},{"c":31.32,"h":31.37,"l":31.29,"n":1868,"o":31.31,"t":"2026-09-28T19:15:00Z","v":115904,"vw":31.330517},{"c":31.39,"h":31.44,"l":31.3,"n":1977,"o":31.33,"t":"2026-09-28T19:30:00Z","v":134921,"vw":31.385063},{"c":31.34,"h":31.395,"l":31.28,"n":5499,"o":31.395,"t":"2026-09-28T19:45:00Z","v":409656,"vw":31.331265},{"c":31.34,"h":31.35,"l":31.34,"n":52,"o":31.35,"t":"2026-09-28T20:00:00Z","v":541026,"vw":31.34005},{"c":31.18,"h":31.48,"l":31.12,"n":564,"o":31.2,"t":"2026-09-29T13:30:00Z","v":46598,"vw":31.231853},{"c":31.36,"h":31.49,"l":31.214,"n":720,"o":31.22,"t":"2026-09-29T13:45:00Z","v":45158,"vw":31.340284},{"c":31.525,"h":31.53,"l":31.36,"n":877,"o":31.365,"t":"2026-09-29T14:00:00Z","v":43057,"vw":31.463843},{"c":31.52,"h":31.57,"l":31.49,"n":715,"o":31.535,"t":"2026-09-29T14:15:00Z","v":35123,"vw":31.529685},{"c":31.38,"h":31.6,"l":31.36,"n":1110,"o":31.5201,"t":"2026-09-29T14:30:00Z","v":56113,"vw":31.540545},{"c":31.39,"h":31.5,"l":31.35,"n":917,"o":31.365,"t":"2026-09-29T14:45:00Z","v":43023,"vw":31.412499},{"c":31.54,"h":31.55,"l":31.405,"n":1008,"o":31.41,"t":"2026-09-29T15:00:00Z","v":50535,"vw":31.500616},{"c":31.62,"h":31.62,"l":31.49,"n":803,"o":31.54,"t":"2026-09-29T15:15:00Z","v":43247,"vw":31.534359},{"c":31.66,"h":31.68,"l":31.605,"n":1031,"o":31.63,"t":"2026-09-29T15:30:00Z","v":50650,"vw":31.644152},{"c":31.63,"h":31.75,"l":31.6,"n":1459,"o":31.675,"t":"2026-09-29T15:45:00Z","v":91786,"vw":31.701976},{"c":31.68,"h":31.735,"l":31.575,"n":826,"o":31.62,"t":"2026-09-29T16:00:00Z","v":46616,"vw":31.641816},{"c":31.735,"h":31.74,"l":31.67,"n":1095,"o":31.68,"t":"2026-09-29T16:15:00Z","v":56517,"vw":31.702872},{"c":31.795,"h":31.85,"l":31.7,"n":1346,"o":31.735,"t":"2026-09-29T16:30:00Z","v":78102,"vw":31.785431},{"c":31.84,"h":31.89,"l":31.77,"n":762,"o":31.79,"t":"2026-09-29T16:45:00Z","v":34282,"vw":31.8406},{"c":31.745,"h":31.84,"l":31.69,"n":1089,"o":31.835,"t":"2026-09-29T17:00:00Z","v":53137,"vw":31.779164},{"c":31.75,"h":31.855,"l":31.71,"n":1104,"o":31.745,"t":"2026-09-29T17:15:00Z","v":49806,"vw":31.781557},{"c":31.88,"h":31.88,"l":31.76,"n":1163,"o":31.76,"t":"2026-09-29T17:30:00Z","v":54251,"vw":31.826841},{"c":31.99,"h":32.03,"l":31.85,"n":1836,"o":31.89,"t":"2026-09-29T17:45:00Z","v":114371,"vw":31.965498},{"c":31.97,"h":32.02,"l":31.89,"n":1408,"o":32,"t":"2026-09-29T18:00:00Z","v":74198,"vw":31.968946},{"c":32.115,"h":32.17,"l":31.975,"n":2768,"o":31.98,"t":"2026-09-29T18:15:00Z","v":182760,"vw":32.08866},{"c":32.305,"h":32.31,"l":32.11,"n":1735,"o":32.115,"t":"2026-09-29T18:30:00Z","v":107684,"vw":32.222565},{"c":32.26,"h":32.325,"l":32.17,"n":2039,"o":32.305,"t":"2026-09-29T18:45:00Z","v":216757,"vw":32.253265},{"c":32.39,"h":32.415,"l":32.265,"n":1952,"o":32.265,"t":"2026-09-29T19:00:00Z","v":107236,"vw":32.359379},{"c":32.55,"h":32.565,"l":32.27,"n":2854,"o":32.38,"t":"2026-09-29T19:15:00Z","v":175408,"vw":32.453495},{"c":32.53,"h":32.575,"l":32.43,"n":3535,"o":32.55,"t":"2026-09-29T19:30:00Z","v":256864,"vw":32.493575},{"c":32.755,"h":32.775,"l":32.51,"n":8289,"o":32.52,"t":"2026-09-29T19:45:00Z","v":707246,"vw":32.659305},{"c":32.75,"h":32.75,"l":32.75,"n":46,"o":32.75,"t":"2026-09-29T20:00:00Z","v":1012582,"vw":32.75},{"c":32.64,"h":32.64,"l":32.64,"n":18,"o":32.64,"t":"2026-09-29T21:45:00Z","v":513,"vw":32.64},{"c":32.73,"h":32.73,"l":32.73,"n":2,"o":32.73,"t":"2026-09-29T23:30:00Z","v":130,"vw":32.73},{"c":32.71,"h":32.71,"l":32.71,"n":4,"o":32.71,"t":"2026-09-30T12:15:00Z","v":1200,"vw":32.71},{"c":33.37,"h":33.48,"l":32.7,"n":1168,"o":32.79,"t":"2026-09-30T13:30:00Z","v":107129,"vw":33.100907},{"c":33.36,"h":33.43,"l":33.195,"n":910,"o":33.4,"t":"2026-09-30T13:45:00Z","v":54905,"vw":33.323708},{"c":33.245,"h":33.53,"l":33.225,"n":1027,"o":33.38,"t":"2026-09-30T14:00:00Z","v":52228,"vw":33.329395},{"c":33.21,"h":33.28,"l":33.1491,"n":901,"o":33.23,"t":"2026-09-30T14:15:00Z","v":49654,"vw":33.214922},{"c":33.285,"h":33.38,"l":33.21,"n":801,"o":33.24,"t":"2026-09-30T14:30:00Z","v":39391,"vw":33.270507},{"c":33.45,"h":33.465,"l":33.25,"n":939,"o":33.28,"t":"2026-09-30T14:45:00Z","v":43124,"vw":33.360265},{"c":33.65,"h":33.68,"l":33.42,"n":2214,"o":33.42,"t":"2026-09-30T15:00:00Z","v":158367,"vw":33.572514},{"c":33.58,"h":33.71,"l":33.57,"n":1395,"o":33.66,"t":"2026-09-30T15:15:00Z","v":83580,"vw":33.640377},{"c":33.54,"h":33.61,"l":33.499,"n":1227,"o":33.58,"t":"2026-09-30T15:30:00Z","v":102056,"vw":33.541036},{"c":33.63,"h":33.63,"l":33.53,"n":1171,"o":33.535,"t":"2026-09-30T15:45:00Z","v":77804,"vw":33.566891},{"c":33.56,"h":33.655,"l":33.54,"n":1132,"o":33.62,"t":"2026-09-30T16:00:00Z","v":65864,"vw":33.599018},{"c":33.6,"h":33.65,"l":33.53,"n":914,"o":33.56,"t":"2026-09-30T16:15:00Z","v":40539,"vw":33.59044},{"c":33.6,"h":33.61,"l":33.55,"n":941,"o":33.61,"t":"2026-09-30T16:30:00Z","v":47912,"vw":33.572117},{"c":33.485,"h":33.6,"l":33.47,"n":982,"o":33.6,"t":"2026-09-30T16:45:00Z","v":76362,"vw":33.52993},{"c":33.5,"h":33.535,"l":33.445,"n":1158,"o":33.485,"t":"2026-09-30T17:00:00Z","v":95035,"vw":33.506673},{"c":33.47,"h":33.49,"l":33.45,"n":927,"o":33.485,"t":"2026-09-30T17:15:00Z","v":81504,"vw":33.472953},{"c":33.5,"h":33.51,"l":33.445,"n":973,"o":33.48,"t":"2026-09-30T17:30:00Z","v":70253,"vw":33.480627},{"c":33.48,"h":33.55,"l":33.47,"n":984,"o":33.51,"t":"2026-09-30T17:45:00Z","v":78742,"vw":33.515598},{"c":33.57,"h":33.58,"l":33.48,"n":997,"o":33.48,"t":"2026-09-30T18:00:00Z","v":58575,"vw":33.537816},{"c":33.55,"h":33.58,"l":33.485,"n":1153,"o":33.57,"t":"2026-09-30T18:15:00Z","v":50636,"vw":33.540184},{"c":33.64,"h":33.65,"l":33.55,"n":1426,"o":33.55,"t":"2026-09-30T18:30:00Z","v":72312,"vw":33.603675},{"c":33.68,"h":33.74,"l":33.62,"n":1566,"o":33.64,"t":"2026-09-30T18:45:00Z","v":82590,"vw":33.703181},{"c":33.69,"h":33.75,"l":33.65,"n":1575,"o":33.67,"t":"2026-09-30T19:00:00Z","v":95207,"vw":33.705903},{"c":33.635,"h":33.78,"l":33.62,"n":1999,"o":33.69,"t":"2026-09-30T19:15:00Z","v":160415,"vw":33.698864},{"c":33.655,"h":33.73,"l":33.625,"n":2221,"o":33.64,"t":"2026-09-30T19:30:00Z","v":127226,"vw":33.678576},{"c":33.49,"h":33.76,"l":33.46,"n":5666,"o":33.655,"t":"2026-09-30T19:45:00Z","v":526200,"vw":33.599013},{"c":33.48,"h":33.48,"l":33.48,"n":61,"o":33.48,"t":"2026-09-30T20:00:00Z","v":464424,"vw":33.48},{"c":33.9,"h":33.9,"l":33.87,"n":10,"o":33.89,"t":"2026-10-01T11:15:00Z","v":1651,"vw":33.887828},{"c":33.94,"h":33.97,"l":33.94,"n":4,"o":33.97,"t":"2026-10-01T11:30:00Z","v":433,"vw":33.960785},{"c":34,"h":34,"l":33.94,"n":10,"o":33.94,"t":"2026-10-01T13:15:00Z","v":1251,"vw":33.969037},{"c":34.02,"h":34.25,"l":33.8,"n":978,"o":34,"t":"2026-10-01T13:30:00Z","v":90289,"vw":34.035593},{"c":33.77,"h":34.08,"l":33.71,"n":880,"o":34.03,"t":"2026-10-01T13:45:00Z","v":46516,"vw":33.819514},{"c":33.845,"h":34.03,"l":33.685,"n":1358,"o":33.74,"t":"2026-10-01T14:00:00Z","v":62092,"vw":33.898416},{"c":33.74,"h":33.9062,"l":33.72,"n":930,"o":33.84,"t":"2026-10-01T14:15:00Z","v":31617,"vw":33.841438},{"c":33.38,"h":33.79,"l":33.37,"n":1133,"o":33.735,"t":"2026-10-01T14:30:00Z","v":67990,"vw":33.492703},{"c":33.4,"h":33.43,"l":33.26,"n":950,"o":33.36,"t":"2026-10-01T14:45:00Z","v":34286,"vw":33.357108},{"c":33.58,"h":33.61,"l":33.41,"n":1076,"o":33.41,"t":"2026-10-01T15:00:00Z","v":41906,"vw":33.540425},{"c":33.43,"h":33.56,"l":33.43,"n":892,"o":33.55,"t":"2026-10-01T15:15:00Z","v":40101,"vw":33.467688},{"c":33.465,"h":33.55,"l":33.41,"n":825,"o":33.42,"t":"2026-10-01T15:30:00Z","v":28676,"vw":33.46696},{"c":33.55,"h":33.57,"l":33.425,"n":980,"o":33.45,"t":"2026-10-01T15:45:00Z","v":35644,"vw":33.506043},{"c":33.63,"h":33.65,"l":33.505,"n":956,"o":33.54,"t":"2026-10-01T16:00:00Z","v":39821,"vw":33.591776},{"c":33.62,"h":33.64,"l":33.55,"n":825,"o":33.63,"t":"2026-10-01T16:15:00Z","v":30409,"vw":33.600075},{"c":33.75,"h":33.795,"l":33.628,"n":1132,"o":33.63,"t":"2026-10-01T16:30:00Z","v":47407,"vw":33.700992},{"c":33.735,"h":33.75,"l":33.7,"n":692,"o":33.74,"t":"2026-10-01T16:45:00Z","v":25198,"vw":33.72078},{"c":33.9386,"h":33.96,"l":33.731,"n":1326,"o":33.731,"t":"2026-10-01T17:00:00Z","v":102009,"vw":33.879203},{"c":34.02,"h":34.04,"l":33.88,"n":903,"o":33.94,"t":"2026-10-01T17:15:00Z","v":56695,"vw":33.963312},{"c":34.18,"h":34.18,"l":34.03,"n":1059,"o":34.03,"t":"2026-10-01T17:30:00Z","v":48744,"vw":34.086489},{"c":34.035,"h":34.2,"l":34.015,"n":571,"o":34.185,"t":"2026-10-01T17:45:00Z","v":24201,"vw":34.095729},{"c":34.05,"h":34.121,"l":33.96,"n":1173,"o":34.05,"t":"2026-10-01T18:00:00Z","v":54282,"vw":34.080542},{"c":34.08,"h":34.08,"l":33.99,"n":853,"o":34.07,"t":"2026-10-01T18:15:00Z","v":33869,"vw":34.03985},{"c":34.15,"h":34.16,"l":34.06,"n":733,"o":34.07,"t":"2026-10-01T18:30:00Z","v":22708,"vw":34.111288},{"c":34.1,"h":34.16,"l":34.05,"n":820,"o":34.15,"t":"2026-10-01T18:45:00Z","v":37478,"vw":34.103168},{"c":34.23,"h":34.235,"l":34.05,"n":1451,"o":34.1,"t":"2026-10-01T19:00:00Z","v":105462,"vw":34.173097},{"c":34.35,"h":34.36,"l":34.21,"n":1697,"o":34.235,"t":"2026-10-01T19:15:00Z","v":142477,"vw":34.276008},{"c":34.495,"h":34.525,"l":34.3403,"n":3235,"o":34.355,"t":"2026-10-01T19:30:00Z","v":221088,"vw":34.437466},{"c":34.61,"h":34.72,"l":34.44,"n":12206,"o":34.49,"t":"2026-10-01T19:45:00Z","v":983912,"vw":34.604215},{"c":34.6,"h":34.6,"l":34.6,"n":48,"o":34.6,"t":"2026-10-01T20:00:00Z","v":379382,"vw":34.6},{"c":34.66,"h":34.6972,"l":34.66,"n":4,"o":34.6972,"t":"2026-10-01T20:15:00Z","v":502,"vw":34.675184},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-01T21:30:00Z","v":2500,"vw":34.5},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-01T23:00:00Z","v":152,"vw":34.6},{"c":34.6,"h":34.6,"l":34.6,"n":2,"o":34.6,"t":"2026-10-01T23:15:00Z","v":800,"vw":34.6},{"c":34.756,"h":34.756,"l":34.756,"n":1,"o":34.756,"t":"2026-10-02T11:30:00Z","v":100,"vw":34.756},{"c":34.92,"h":34.94,"l":34.92,"n":3,"o":34.94,"t":"2026-10-02T12:45:00Z","v":270,"vw":34.931304},{"c":34.95,"h":35.02,"l":34.65,"n":613,"o":34.75,"t":"2026-10-02T13:30:00Z","v":73967,"vw":34.899394},{"c":34.995,"h":35.05,"l":34.77,"n":575,"o":34.935,"t":"2026-10-02T13:45:00Z","v":36019,"vw":34.894249},{"c":34.81,"h":35.015,"l":34.76,"n":809,"o":35.005,"t":"2026-10-02T14:00:00Z","v":32196,"vw":34.854324},{"c":34.66,"h":34.87,"l":34.64,"n":910,"o":34.84,"t":"2026-10-02T14:15:00Z","v":57001,"vw":34.766314},{"c":34.69,"h":34.75,"l":34.63,"n":880,"o":34.66,"t":"2026-10-02T14:30:00Z","v":44110,"vw":34.700766},{"c":34.655,"h":34.74,"l":34.635,"n":827,"o":34.705,"t":"2026-10-02T14:45:00Z","v":38820,"vw":34.68707},{"c":34.565,"h":34.715,"l":34.5,"n":1116,"o":34.66,"t":"2026-10-02T15:00:00Z","v":56843,"vw":34.610373},{"c":34.66,"h":34.67,"l":34.525,"n":1213,"o":34.565,"t":"2026-10-02T15:15:00Z","v":61480,"vw":34.590859},{"c":34.72,"h":34.745,"l":34.65,"n":810,"o":34.685,"t":"2026-10-02T15:30:00Z","v":39617,"vw":34.701968},{"c":34.66,"h":34.74,"l":34.55,"n":1007,"o":34.72,"t":"2026-10-02T15:45:00Z","v":44418,"vw":34.625504},{"c":34.71,"h":34.73,"l":34.63,"n":819,"o":34.67,"t":"2026-10-02T16:00:00Z","v":37318,"vw":34.683106},{"c":34.575,"h":34.725,"l":34.575,"n":744,"o":34.71,"t":"2026-10-02T16:15:00Z","v":33643,"vw":34.65604},{"c":34.585,"h":34.65,"l":34.57,"n":724,"o":34.575,"t":"2026-10-02T16:30:00Z","v":34504,"vw":34.611042},{"c":34.62,"h":34.625,"l":34.555,"n":816,"o":34.58,"t":"2026-10-02T16:45:00Z","v":33542,"vw":34.588332},{"c":34.57,"h":34.64,"l":34.57,"n":727,"o":34.61,"t":"2026-10-02T17:00:00Z","v":30519,"vw":34.600192},{"c":34.515,"h":34.63,"l":34.515,"n":730,"o":34.58,"t":"2026-10-02T17:15:00Z","v":36332,"vw":34.57675},{"c":34.47,"h":34.555,"l":34.46,"n":789,"o":34.53,"t":"2026-10-02T17:30:00Z","v":35699,"vw":34.505589},{"c":34.385,"h":34.49,"l":34.36,"n":943,"o":34.48,"t":"2026-10-02T17:45:00Z","v":50008,"vw":34.449027},{"c":34.375,"h":34.42,"l":34.355,"n":844,"o":34.38,"t":"2026-10-02T18:00:00Z","v":38809,"vw":34.38099},{"c":34.395,"h":34.42,"l":34.36,"n":757,"o":34.375,"t":"2026-10-02T18:15:00Z","v":30573,"vw":34.391555},{"c":34.42,"h":34.43,"l":34.385,"n":734,"o":34.395,"t":"2026-10-02T18:30:00Z","v":32228,"vw":34.411248},{"c":34.435,"h":34.435,"l":34.39,"n":844,"o":34.42,"t":"2026-10-02T18:45:00Z","v":36021,"vw":34.422268},{"c":34.395,"h":34.435,"l":34.39,"n":968,"o":34.43,"t":"2026-10-02T19:00:00Z","v":45616,"vw":34.405321},{"c":34.34,"h":34.41,"l":34.325,"n":1093,"o":34.39,"t":"2026-10-02T19:15:00Z","v":57430,"vw":34.363105},{"c":34.38,"h":34.4,"l":34.31,"n":1711,"o":34.35,"t":"2026-10-02T19:30:00Z","v":92871,"vw":34.350411},{"c":34.48,"h":34.5,"l":34.295,"n":4463,"o":34.4,"t":"2026-10-02T19:45:00Z","v":273231,"vw":34.413051},{"c":34.49,"h":34.49,"l":34.49,"n":36,"o":34.49,"t":"2026-10-02T20:00:00Z","v":513673,"vw":34.49},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-02T20:30:00Z","v":1434,"vw":34.49},{"c":34.17,"h":34.17,"l":34.12,"n":6,"o":34.12,"t":"2026-10-05T11:00:00Z","v":736,"vw":34.126878},{"c":35.01,"h":35.045,"l":34.5,"n":784,"o":34.5,"t":"2026-10-05T13:30:00Z","v":84407,"vw":34.795768},{"c":34.905,"h":35.1,"l":34.845,"n":691,"o":35.07,"t":"2026-10-05T13:45:00Z","v":39866,"vw":34.957482},{"c":34.92,"h":35.0799,"l":34.8324,"n":823,"o":34.84,"t":"2026-10-05T14:00:00Z","v":33797,"vw":34.981429},{"c":34.95,"h":34.98,"l":34.84,"n":821,"o":34.91,"t":"2026-10-05T14:15:00Z","v":38454,"vw":34.927229},{"c":34.95,"h":35.045,"l":34.8845,"n":902,"o":34.955,"t":"2026-10-05T14:30:00Z","v":43774,"vw":34.979732},{"c":34.925,"h":34.985,"l":34.89,"n":836,"o":34.96,"t":"2026-10-05T14:45:00Z","v":44949,"vw":34.946884},{"c":34.91,"h":34.91,"l":34.8,"n":695,"o":34.9,"t":"2026-10-05T15:00:00Z","v":35637,"vw":34.868503},{"c":34.94,"h":34.975,"l":34.9,"n":810,"o":34.91,"t":"2026-10-05T15:15:00Z","v":34430,"vw":34.937557},{"c":35.025,"h":35.025,"l":34.94,"n":801,"o":34.94,"t":"2026-10-05T15:30:00Z","v":34432,"vw":34.988168},{"c":35.155,"h":35.185,"l":34.97,"n":1366,"o":35.025,"t":"2026-10-05T15:45:00Z","v":80051,"vw":35.08324},{"c":35.115,"h":35.14,"l":35.095,"n":803,"o":35.14,"t":"2026-10-05T16:00:00Z","v":34541,"vw":35.111231},{"c":35.295,"h":35.3,"l":35.08,"n":1118,"o":35.12,"t":"2026-10-05T16:15:00Z","v":66623,"vw":35.20868},{"c":35.275,"h":35.32,"l":35.25,"n":914,"o":35.28,"t":"2026-10-05T16:30:00Z","v":49005,"vw":35.279609},{"c":35.155,"h":35.295,"l":35.15,"n":761,"o":35.29,"t":"2026-10-05T16:45:00Z","v":38528,"vw":35.236514},{"c":35.185,"h":35.23,"l":35.145,"n":704,"o":35.155,"t":"2026-10-05T17:00:00Z","v":23732,"vw":35.176836},{"c":35.25,"h":35.26,"l":35.175,"n":664,"o":35.19,"t":"2026-10-05T17:15:00Z","v":23756,"vw":35.213834},{"c":35.225,"h":35.25,"l":35.19,"n":734,"o":35.25,"t":"2026-10-05T17:30:00Z","v":26720,"vw":35.226662},{"c":35.1603,"h":35.245,"l":35.1603,"n":765,"o":35.22,"t":"2026-10-05T17:45:00Z","v":29056,"vw":35.209678},{"c":35.26,"h":35.265,"l":35.15,"n":1032,"o":35.165,"t":"2026-10-05T18:00:00Z","v":47886,"vw":35.198221},{"c":35.235,"h":35.275,"l":35.185,"n":925,"o":35.26,"t":"2026-10-05T18:15:00Z","v":685764,"vw":35.230331},{"c":35.29,"h":35.29,"l":35.215,"n":1073,"o":35.23,"t":"2026-10-05T18:30:00Z","v":60838,"vw":35.254791},{"c":35.24,"h":35.29,"l":35.2,"n":915,"o":35.29,"t":"2026-10-05T18:45:00Z","v":49305,"vw":35.230895},{"c":35.27,"h":35.285,"l":35.2001,"n":1034,"o":35.235,"t":"2026-10-05T19:00:00Z","v":40721,"vw":35.244268},{"c":35.315,"h":35.34,"l":35.265,"n":1482,"o":35.285,"t":"2026-10-05T19:15:00Z","v":70335,"vw":35.310735},{"c":35.545,"h":35.55,"l":35.295,"n":2279,"o":35.31,"t":"2026-10-05T19:30:00Z","v":142879,"vw":35.404834},{"c":35.34,"h":35.58,"l":35.31,"n":5765,"o":35.545,"t":"2026-10-05T19:45:00Z","v":395002,"vw":35.394036},{"c":35.34,"h":35.35,"l":35.34,"n":50,"o":35.35,"t":"2026-10-05T20:00:00Z","v":554746,"vw":35.340004},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-10-05T20:30:00Z","v":2100,"vw":35.34},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-10-06T08:00:00Z","v":113,"vw":35.41},{"c":35.65,"h":35.7,"l":35.34,"n":5,"o":35.34,"t":"2026-10-06T11:00:00Z","v":583,"vw":35.586278},{"c":35.77,"h":35.79,"l":35.77,"n":4,"o":35.77,"t":"2026-10-06T11:15:00Z","v":7349,"vw":35.77069},{"c":35.912,"h":35.912,"l":35.912,"n":1,"o":35.912,"t":"2026-10-06T11:30:00Z","v":500,"vw":35.912},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-10-06T12:45:00Z","v":100,"vw":35.8},{"c":35.85,"h":35.85,"l":35.85,"n":1,"o":35.85,"t":"2026-10-06T13:15:00Z","v":100,"vw":35.85},{"c":35.67,"h":35.835,"l":35.4159,"n":690,"o":35.72,"t":"2026-10-06T13:30:00Z","v":85708,"vw":35.592978},{"c":35.68,"h":35.72,"l":35.57,"n":352,"o":35.62,"t":"2026-10-06T13:45:00Z","v":17452,"vw":35.660245},{"c":35.515,"h":35.65,"l":35.41,"n":593,"o":35.62,"t":"2026-10-06T14:00:00Z","v":30555,"vw":35.526321},{"c":35.465,"h":35.52,"l":35.4,"n":432,"o":35.51,"t":"2026-10-06T14:15:00Z","v":20606,"vw":35.449761},{"c":35.535,"h":35.545,"l":35.465,"n":396,"o":35.465,"t":"2026-10-06T14:30:00Z","v":14874,"vw":35.512584},{"c":35.3,"h":35.53,"l":35.25,"n":751,"o":35.51,"t":"2026-10-06T14:45:00Z","v":43112,"vw":35.431901},{"c":35.3,"h":35.32,"l":35.18,"n":692,"o":35.3,"t":"2026-10-06T15:00:00Z","v":38311,"vw":35.260628},{"c":35.24,"h":35.3,"l":35.23,"n":734,"o":35.26,"t":"2026-10-06T15:15:00Z","v":27101,"vw":35.25446},{"c":35.36,"h":35.41,"l":35.25,"n":650,"o":35.25,"t":"2026-10-06T15:30:00Z","v":29650,"vw":35.350535},{"c":35.355,"h":35.4,"l":35.34,"n":448,"o":35.35,"t":"2026-10-06T15:45:00Z","v":18848,"vw":35.373882},{"c":35.27,"h":35.37,"l":35.26,"n":486,"o":35.34,"t":"2026-10-06T16:00:00Z","v":19815,"vw":35.310881},{"c":35.21,"h":35.315,"l":35.195,"n":392,"o":35.265,"t":"2026-10-06T16:15:00Z","v":17818,"vw":35.267808},{"c":35.25,"h":35.255,"l":35.19,"n":370,"o":35.19,"t":"2026-10-06T16:30:00Z","v":13245,"vw":35.236353},{"c":35.18,"h":35.25,"l":35.154,"n":431,"o":35.25,"t":"2026-10-06T16:45:00Z","v":20024,"vw":35.173703},{"c":35.21,"h":35.225,"l":35.16,"n":377,"o":35.175,"t":"2026-10-06T17:00:00Z","v":12708,"vw":35.188809},{"c":35.13,"h":35.21,"l":35.12,"n":447,"o":35.21,"t":"2026-10-06T17:15:00Z","v":26130,"vw":35.170525},{"c":35.1,"h":35.2,"l":35.1,"n":501,"o":35.13,"t":"2026-10-06T17:30:00Z","v":19304,"vw":35.159175},{"c":35.11,"h":35.16,"l":35.08,"n":393,"o":35.0902,"t":"2026-10-06T17:45:00Z","v":16517,"vw":35.118831},{"c":35.06,"h":35.125,"l":35.02,"n":586,"o":35.11,"t":"2026-10-06T18:00:00Z","v":29690,"vw":35.057752},{"c":35.07,"h":35.14,"l":35.05,"n":545,"o":35.06,"t":"2026-10-06T18:15:00Z","v":27784,"vw":35.098161},{"c":34.91,"h":35.055,"l":34.91,"n":670,"o":35.05,"t":"2026-10-06T18:30:00Z","v":31507,"vw":34.981764},{"c":34.91,"h":34.94,"l":34.885,"n":611,"o":34.92,"t":"2026-10-06T18:45:00Z","v":26160,"vw":34.904034},{"c":34.89,"h":34.95,"l":34.88,"n":722,"o":34.915,"t":"2026-10-06T19:00:00Z","v":27747,"vw":34.928998},{"c":34.935,"h":34.97,"l":34.89,"n":871,"o":34.89,"t":"2026-10-06T19:15:00Z","v":39997,"vw":34.939057},{"c":35.06,"h":35.065,"l":34.93,"n":1529,"o":34.94,"t":"2026-10-06T19:30:00Z","v":94706,"vw":35.006272},{"c":35.275,"h":35.3,"l":35.015,"n":4442,"o":35.06,"t":"2026-10-06T19:45:00Z","v":318783,"vw":35.188914},{"c":35.27,"h":35.27,"l":35.27,"n":34,"o":35.27,"t":"2026-10-06T20:00:00Z","v":367061,"vw":35.27},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-10-06T20:30:00Z","v":1039,"vw":35.27},{"c":34.58,"h":34.96,"l":34.58,"n":32,"o":34.96,"t":"2026-10-06T20:45:00Z","v":7505,"vw":34.616269},{"c":34.9,"h":34.9,"l":33.98,"n":4,"o":33.98,"t":"2026-10-07T11:00:00Z","v":902,"vw":34.794977},{"c":35.16,"h":35.16,"l":35.16,"n":2,"o":35.16,"t":"2026-10-07T13:15:00Z","v":213,"vw":35.16},{"c":35.49,"h":35.53,"l":35.24,"n":582,"o":35.25,"t":"2026-10-07T13:30:00Z","v":51379,"vw":35.396818},{"c":35.51,"h":35.57,"l":35.4475,"n":657,"o":35.45,"t":"2026-10-07T13:45:00Z","v":39170,"vw":35.516541},{"c":35.31,"h":35.53,"l":35.31,"n":815,"o":35.505,"t":"2026-10-07T14:00:00Z","v":41960,"vw":35.422165},{"c":35.5,"h":35.5,"l":35.32,"n":1057,"o":35.32,"t":"2026-10-07T14:15:00Z","v":60424,"vw":35.426183},{"c":35.645,"h":35.66,"l":35.425,"n":1326,"o":35.47,"t":"2026-10-07T14:30:00Z","v":71806,"vw":35.501499},{"c":35.69,"h":35.71,"l":35.6,"n":1074,"o":35.63,"t":"2026-10-07T14:45:00Z","v":86526,"vw":35.642905},{"c":35.76,"h":35.83,"l":35.655,"n":1004,"o":35.68,"t":"2026-10-07T15:00:00Z","v":55693,"vw":35.747143},{"c":35.795,"h":35.81,"l":35.68,"n":1035,"o":35.765,"t":"2026-10-07T15:15:00Z","v":57771,"vw":35.7577},{"c":35.83,"h":35.835,"l":35.75,"n":834,"o":35.795,"t":"2026-10-07T15:30:00Z","v":33182,"vw":35.789004},{"c":36.09,"h":36.12,"l":35.83,"n":1657,"o":35.83,"t":"2026-10-07T15:45:00Z","v":147359,"vw":36.018334},{"c":36.11,"h":36.13,"l":36.01,"n":978,"o":36.08,"t":"2026-10-07T16:00:00Z","v":51262,"vw":36.078564},{"c":36.02,"h":36.1,"l":36.015,"n":776,"o":36.1,"t":"2026-10-07T16:15:00Z","v":31644,"vw":36.070831},{"c":36.065,"h":36.07,"l":36,"n":655,"o":36.015,"t":"2026-10-07T16:30:00Z","v":29540,"vw":36.035481},{"c":36.14,"h":36.15,"l":36.06,"n":741,"o":36.07,"t":"2026-10-07T16:45:00Z","v":36147,"vw":36.097543},{"c":36.14,"h":36.175,"l":36.1,"n":937,"o":36.14,"t":"2026-10-07T17:00:00Z","v":41934,"vw":36.139739},{"c":36.04,"h":36.145,"l":36.025,"n":932,"o":36.145,"t":"2026-10-07T17:15:00Z","v":40829,"vw":36.083553},{"c":36.01,"h":36.09,"l":36.01,"n":1156,"o":36.045,"t":"2026-10-07T17:30:00Z","v":61242,"vw":36.052274},{"c":36.05,"h":36.065,"l":35.99,"n":979,"o":36.01,"t":"2026-10-07T17:45:00Z","v":41479,"vw":36.028329},{"c":36.03,"h":36.06,"l":36.01,"n":890,"o":36.04,"t":"2026-10-07T18:00:00Z","v":33405,"vw":36.036765},{"c":36.045,"h":36.11,"l":36.035,"n":919,"o":36.035,"t":"2026-10-07T18:15:00Z","v":36069,"vw":36.07203},{"c":36.165,"h":36.17,"l":36.045,"n":1071,"o":36.045,"t":"2026-10-07T18:30:00Z","v":52365,"vw":36.098802},{"c":36.08,"h":36.16,"l":36.03,"n":959,"o":36.16,"t":"2026-10-07T18:45:00Z","v":39542,"vw":36.092917},{"c":36.055,"h":36.085,"l":36.015,"n":1306,"o":36.07,"t":"2026-10-07T19:00:00Z","v":59306,"vw":36.047802},{"c":35.95,"h":36.09,"l":35.92,"n":1389,"o":36.06,"t":"2026-10-07T19:15:00Z","v":73413,"vw":36.013783},{"c":35.815,"h":35.99,"l":35.79,"n":1929,"o":35.95,"t":"2026-10-07T19:30:00Z","v":98340,"vw":35.890793},{"c":35.71,"h":35.87,"l":35.68,"n":4896,"o":35.81,"t":"2026-10-07T19:45:00Z","v":312947,"vw":35.763396},{"c":35.7,"h":35.71,"l":35.7,"n":50,"o":35.71,"t":"2026-10-07T20:00:00Z","v":511455,"vw":35.700036},{"c":36.02,"h":36.02,"l":36.02,"n":13,"o":36.02,"t":"2026-10-07T20:45:00Z","v":458,"vw":36.02},{"c":35.71,"h":35.71,"l":35.48,"n":2,"o":35.48,"t":"2026-10-08T11:45:00Z","v":350,"vw":35.644286},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-10-08T13:15:00Z","v":211,"vw":35.6},{"c":35.8,"h":36.18,"l":35.68,"n":658,"o":35.68,"t":"2026-10-08T13:30:00Z","v":59741,"vw":35.929426},{"c":36.106,"h":36.106,"l":35.7,"n":395,"o":35.8,"t":"2026-10-08T13:45:00Z","v":23240,"vw":35.860112},{"c":35.77,"h":36.035,"l":35.76,"n":490,"o":36.03,"t":"2026-10-08T14:00:00Z","v":22008,"vw":35.84509},{"c":35.71,"h":35.78,"l":35.61,"n":605,"o":35.74,"t":"2026-10-08T14:15:00Z","v":67671,"vw":35.699027},{"c":35.565,"h":35.72,"l":35.56,"n":603,"o":35.69,"t":"2026-10-08T14:30:00Z","v":37958,"vw":35.667427},{"c":35.515,"h":35.64,"l":35.49,"n":579,"o":35.55,"t":"2026-10-08T14:45:00Z","v":25216,"vw":35.543404},{"c":35.44,"h":35.58,"l":35.42,"n":622,"o":35.51,"t":"2026-10-08T15:00:00Z","v":29957,"vw":35.501512},{"c":35.46,"h":35.49,"l":35.4,"n":565,"o":35.44,"t":"2026-10-08T15:15:00Z","v":27926,"vw":35.451781},{"c":35.505,"h":35.55,"l":35.42,"n":904,"o":35.47,"t":"2026-10-08T15:30:00Z","v":50199,"vw":35.487525},{"c":35.59,"h":35.64,"l":35.505,"n":493,"o":35.52,"t":"2026-10-08T15:45:00Z","v":23490,"vw":35.587618},{"c":35.595,"h":35.62,"l":35.53,"n":579,"o":35.57,"t":"2026-10-08T16:00:00Z","v":24172,"vw":35.572106},{"c":35.635,"h":35.7,"l":35.565,"n":827,"o":35.59,"t":"2026-10-08T16:15:00Z","v":36663,"vw":35.619113},{"c":35.655,"h":35.75,"l":35.63,"n":524,"o":35.64,"t":"2026-10-08T16:30:00Z","v":17807,"vw":35.685608},{"c":35.74,"h":35.8,"l":35.59,"n":864,"o":35.65,"t":"2026-10-08T16:45:00Z","v":47015,"vw":35.712169},{"c":35.805,"h":35.805,"l":35.64,"n":705,"o":35.73,"t":"2026-10-08T17:00:00Z","v":24660,"vw":35.733948},{"c":35.81,"h":35.92,"l":35.76,"n":733,"o":35.8,"t":"2026-10-08T17:15:00Z","v":30264,"vw":35.846998},{"c":35.85,"h":35.94,"l":35.79,"n":933,"o":35.79,"t":"2026-10-08T17:30:00Z","v":49464,"vw":35.868232},{"c":35.835,"h":35.85,"l":35.7881,"n":815,"o":35.85,"t":"2026-10-08T17:45:00Z","v":50328,"vw":35.824971},{"c":35.79,"h":35.86,"l":35.755,"n":813,"o":35.84,"t":"2026-10-08T18:00:00Z","v":37206,"vw":35.803145},{"c":35.965,"h":35.97,"l":35.785,"n":837,"o":35.785,"t":"2026-10-08T18:15:00Z","v":44191,"vw":35.880036},{"c":35.86,"h":35.95,"l":35.84,"n":750,"o":35.95,"t":"2026-10-08T18:30:00Z","v":30626,"vw":35.88965},{"c":35.94,"h":35.94,"l":35.85,"n":925,"o":35.85,"t":"2026-10-08T18:45:00Z","v":37325,"vw":35.903569},{"c":36.08,"h":36.14,"l":35.935,"n":1912,"o":35.94,"t":"2026-10-08T19:00:00Z","v":138380,"vw":36.028048},{"c":36.03,"h":36.13,"l":36.01,"n":1567,"o":36.0599,"t":"2026-10-08T19:15:00Z","v":78557,"vw":36.071325},{"c":36.14,"h":36.2,"l":36.035,"n":1996,"o":36.035,"t":"2026-10-08T19:30:00Z","v":110679,"vw":36.133916},{"c":36.32,"h":36.335,"l":36.13,"n":4495,"o":36.14,"t":"2026-10-08T19:45:00Z","v":315673,"vw":36.266357},{"c":36.31,"h":36.31,"l":36.31,"n":27,"o":36.31,"t":"2026-10-08T20:00:00Z","v":341379,"vw":36.31},{"c":36.2451,"h":36.2451,"l":36.2451,"n":2,"o":36.2451,"t":"2026-10-08T21:30:00Z","v":251,"vw":36.2451},{"c":36.28,"h":36.28,"l":36.28,"n":1,"o":36.28,"t":"2026-10-08T22:15:00Z","v":100,"vw":36.28},{"c":36.18,"h":36.18,"l":36.18,"n":1,"o":36.18,"t":"2026-10-08T23:30:00Z","v":139,"vw":36.18},{"c":36.35,"h":36.35,"l":36.34,"n":4,"o":36.34,"t":"2026-10-09T11:15:00Z","v":1498,"vw":36.346656},{"c":36.39,"h":36.39,"l":36.39,"n":1,"o":36.39,"t":"2026-10-09T11:30:00Z","v":526,"vw":36.39},{"c":36.4,"h":36.4,"l":36.4,"n":3,"o":36.4,"t":"2026-10-09T12:15:00Z","v":1000,"vw":36.4},{"c":36.5,"h":36.5,"l":36.23,"n":11,"o":36.23,"t":"2026-10-09T12:30:00Z","v":1996,"vw":36.427441},{"c":36.5,"h":36.69,"l":36.5,"n":6,"o":36.5589,"t":"2026-10-09T13:15:00Z","v":5903,"vw":36.516501},{"c":36.65,"h":36.88,"l":36.4,"n":623,"o":36.5,"t":"2026-10-09T13:30:00Z","v":80808,"vw":36.593962},{"c":36.555,"h":36.76,"l":36.555,"n":549,"o":36.63,"t":"2026-10-09T13:45:00Z","v":40663,"vw":36.642266},{"c":36.61,"h":36.7,"l":36.37,"n":599,"o":36.555,"t":"2026-10-09T14:00:00Z","v":24218,"vw":36.556079},{"c":36.435,"h":36.65,"l":36.42,"n":598,"o":36.59,"t":"2026-10-09T14:15:00Z","v":28742,"vw":36.539371},{"c":36.45,"h":36.53,"l":36.41,"n":519,"o":36.46,"t":"2026-10-09T14:30:00Z","v":27574,"vw":36.48653},{"c":36.37,"h":36.53,"l":36.31,"n":659,"o":36.46,"t":"2026-10-09T14:45:00Z","v":28865,"vw":36.42592},{"c":36.37,"h":36.4,"l":36.27,"n":820,"o":36.36,"t":"2026-10-09T15:00:00Z","v":32204,"vw":36.329337},{"c":36.435,"h":36.45,"l":36.35,"n":500,"o":36.38,"t":"2026-10-09T15:15:00Z","v":17416,"vw":36.388203},{"c":36.385,"h":36.45,"l":36.34,"n":801,"o":36.45,"t":"2026-10-09T15:30:00Z","v":44836,"vw":36.388294},{"c":36.36,"h":36.39,"l":36.34,"n":723,"o":36.38,"t":"2026-10-09T15:45:00Z","v":24659,"vw":36.358908},{"c":36.345,"h":36.39,"l":36.33,"n":626,"o":36.37,"t":"2026-10-09T16:00:00Z","v":19471,"vw":36.356835},{"c":36.34,"h":36.35,"l":36.3,"n":601,"o":36.33,"t":"2026-10-09T16:15:00Z","v":21615,"vw":36.330115},{"c":36.34,"h":36.39,"l":36.265,"n":590,"o":36.35,"t":"2026-10-09T16:30:00Z","v":27382,"vw":36.327395},{"c":36.33,"h":36.34,"l":36.305,"n":649,"o":36.33,"t":"2026-10-09T16:45:00Z","v":21430,"vw":36.327124},{"c":36.335,"h":36.37,"l":36.32,"n":671,"o":36.33,"t":"2026-10-09T17:00:00Z","v":23083,"vw":36.340461},{"c":36.4,"h":36.405,"l":36.32,"n":824,"o":36.335,"t":"2026-10-09T17:15:00Z","v":37711,"vw":36.363411},{"c":36.36,"h":36.4,"l":36.29,"n":610,"o":36.4,"t":"2026-10-09T17:30:00Z","v":21679,"vw":36.348797},{"c":36.36,"h":36.375,"l":36.33,"n":631,"o":36.36,"t":"2026-10-09T17:45:00Z","v":54677,"vw":36.359185},{"c":36.33,"h":36.37,"l":36.32,"n":674,"o":36.36,"t":"2026-10-09T18:00:00Z","v":29918,"vw":36.343979},{"c":36.36,"h":36.375,"l":36.335,"n":685,"o":36.34,"t":"2026-10-09T18:15:00Z","v":33268,"vw":36.35998},{"c":36.395,"h":36.415,"l":36.36,"n":611,"o":36.36,"t":"2026-10-09T18:30:00Z","v":20282,"vw":36.394815},{"c":36.3301,"h":36.39,"l":36.32,"n":909,"o":36.39,"t":"2026-10-09T18:45:00Z","v":42530,"vw":36.34938},{"c":36.35,"h":36.37,"l":36.3,"n":860,"o":36.34,"t":"2026-10-09T19:00:00Z","v":31500,"vw":36.341012},{"c":36.33,"h":36.345,"l":36.29,"n":776,"o":36.32,"t":"2026-10-09T19:15:00Z","v":41793,"vw":36.314621},{"c":36.36,"h":36.4,"l":36.3,"n":1546,"o":36.33,"t":"2026-10-09T19:30:00Z","v":72815,"vw":36.344178},{"c":36.39,"h":36.45,"l":36.33,"n":3868,"o":36.355,"t":"2026-10-09T19:45:00Z","v":222002,"vw":36.394432},{"c":36.39,"h":36.39,"l":36.39,"n":38,"o":36.39,"t":"2026-10-09T20:00:00Z","v":181448,"vw":36.39},{"c":36.4515,"h":36.4515,"l":36.4515,"n":1,"o":36.4515,"t":"2026-10-09T20:30:00Z","v":125,"vw":36.4515},{"c":36.69,"h":36.69,"l":36.69,"n":2,"o":36.69,"t":"2026-10-12T12:45:00Z","v":150,"vw":36.69},{"c":36.65,"h":36.82,"l":36.45,"n":132,"o":36.45,"t":"2026-10-12T13:00:00Z","v":11164,"vw":36.51119},{"c":36.47,"h":36.47,"l":36.47,"n":4,"o":36.47,"t":"2026-10-12T13:15:00Z","v":203,"vw":36.47},{"c":37.115,"h":37.3,"l":36.76,"n":625,"o":36.84,"t":"2026-10-12T13:30:00Z","v":61091,"vw":37.054992},{"c":36.795,"h":37.15,"l":36.73,"n":820,"o":37.14,"t":"2026-10-12T13:45:00Z","v":45183,"vw":36.885355},{"c":36.53,"h":36.78,"l":36.53,"n":806,"o":36.78,"t":"2026-10-12T14:00:00Z","v":34485,"vw":36.698916},{"c":36.68,"h":36.74,"l":36.55,"n":700,"o":36.55,"t":"2026-10-12T14:15:00Z","v":28063,"vw":36.666397},{"c":36.66,"h":36.75,"l":36.63,"n":721,"o":36.75,"t":"2026-10-12T14:30:00Z","v":39996,"vw":36.671168},{"c":36.68,"h":36.74,"l":36.635,"n":512,"o":36.665,"t":"2026-10-12T14:45:00Z","v":17848,"vw":36.685627},{"c":36.735,"h":36.77,"l":36.625,"n":601,"o":36.675,"t":"2026-10-12T15:00:00Z","v":36069,"vw":36.691336},{"c":36.785,"h":36.79,"l":36.705,"n":452,"o":36.735,"t":"2026-10-12T15:15:00Z","v":22347,"vw":36.745165},{"c":36.69,"h":36.79,"l":36.67,"n":474,"o":36.79,"t":"2026-10-12T15:30:00Z","v":23485,"vw":36.73314},{"c":36.74,"h":36.76,"l":36.7,"n":452,"o":36.7,"t":"2026-10-12T15:45:00Z","v":19033,"vw":36.72655},{"c":36.79,"h":36.79,"l":36.735,"n":477,"o":36.75,"t":"2026-10-12T16:00:00Z","v":20178,"vw":36.763772},{"c":36.735,"h":36.795,"l":36.725,"n":571,"o":36.78,"t":"2026-10-12T16:15:00Z","v":24798,"vw":36.7722},{"c":36.75,"h":36.8,"l":36.735,"n":592,"o":36.74,"t":"2026-10-12T16:30:00Z","v":30862,"vw":36.766146},{"c":36.77,"h":36.775,"l":36.67,"n":716,"o":36.735,"t":"2026-10-12T16:45:00Z","v":31545,"vw":36.718849},{"c":36.78,"h":36.8,"l":36.75,"n":528,"o":36.77,"t":"2026-10-12T17:00:00Z","v":23582,"vw":36.775095},{"c":36.82,"h":36.835,"l":36.76,"n":506,"o":36.77,"t":"2026-10-12T17:15:00Z","v":19192,"vw":36.79958},{"c":36.85,"h":36.86,"l":36.76,"n":630,"o":36.815,"t":"2026-10-12T17:30:00Z","v":24044,"vw":36.801094},{"c":36.775,"h":36.855,"l":36.75,"n":614,"o":36.845,"t":"2026-10-12T17:45:00Z","v":26312,"vw":36.805851},{"c":36.795,"h":36.82,"l":36.755,"n":740,"o":36.78,"t":"2026-10-12T18:00:00Z","v":43998,"vw":36.791667},{"c":36.82,"h":36.85,"l":36.785,"n":811,"o":36.79,"t":"2026-10-12T18:15:00Z","v":37302,"vw":36.809},{"c":36.81,"h":36.83,"l":36.77,"n":723,"o":36.82,"t":"2026-10-12T18:30:00Z","v":29368,"vw":36.797058},{"c":36.805,"h":36.82,"l":36.785,"n":648,"o":36.81,"t":"2026-10-12T18:45:00Z","v":24854,"vw":36.79861},{"c":36.81,"h":36.84,"l":36.78,"n":898,"o":36.805,"t":"2026-10-12T19:00:00Z","v":32739,"vw":36.810028},{"c":36.795,"h":36.83,"l":36.775,"n":989,"o":36.8,"t":"2026-10-12T19:15:00Z","v":42071,"vw":36.797953},{"c":36.76,"h":36.81,"l":36.725,"n":1442,"o":36.79,"t":"2026-10-12T19:30:00Z","v":69276,"vw":36.769817},{"c":36.71,"h":36.82,"l":36.66,"n":3399,"o":36.74,"t":"2026-10-12T19:45:00Z","v":198953,"vw":36.748573},{"c":36.71,"h":36.71,"l":36.71,"n":26,"o":36.71,"t":"2026-10-12T20:00:00Z","v":229624,"vw":36.71},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-13T08:00:00Z","v":100,"vw":37},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-13T13:00:00Z","v":177,"vw":37},{"c":37.279,"h":37.3,"l":36.75,"n":350,"o":36.75,"t":"2026-10-13T13:30:00Z","v":27944,"vw":37.075769},{"c":37.205,"h":37.295,"l":37.109,"n":638,"o":37.295,"t":"2026-10-13T13:45:00Z","v":25155,"vw":37.210559},{"c":37.11,"h":37.25,"l":37.1,"n":884,"o":37.18,"t":"2026-10-13T14:00:00Z","v":35165,"vw":37.156595},{"c":37.22,"h":37.31,"l":37.06,"n":677,"o":37.09,"t":"2026-10-13T14:15:00Z","v":35008,"vw":37.184357},{"c":37.145,"h":37.27,"l":37.115,"n":712,"o":37.21,"t":"2026-10-13T14:30:00Z","v":47464,"vw":37.212097},{"c":37.24,"h":37.24,"l":37.105,"n":751,"o":37.16,"t":"2026-10-13T14:45:00Z","v":32629,"vw":37.179123},{"c":37.4,"h":37.4,"l":37.24,"n":690,"o":37.245,"t":"2026-10-13T15:00:00Z","v":30957,"vw":37.29231},{"c":37.465,"h":37.47,"l":37.385,"n":730,"o":37.385,"t":"2026-10-13T15:15:00Z","v":33380,"vw":37.440681},{"c":37.32,"h":37.48,"l":37.32,"n":761,"o":37.4799,"t":"2026-10-13T15:30:00Z","v":31352,"vw":37.415553},{"c":37.33,"h":37.34,"l":37.26,"n":603,"o":37.33,"t":"2026-10-13T15:45:00Z","v":27784,"vw":37.301862},{"c":37.36,"h":37.37,"l":37.28,"n":582,"o":37.335,"t":"2026-10-13T16:00:00Z","v":27131,"vw":37.319764},{"c":37.36,"h":37.4,"l":37.3,"n":717,"o":37.365,"t":"2026-10-13T16:15:00Z","v":38658,"vw":37.334219},{"c":37.295,"h":37.38,"l":37.25,"n":881,"o":37.35,"t":"2026-10-13T16:30:00Z","v":50136,"vw":37.305866},{"c":37.33,"h":37.335,"l":37.24,"n":852,"o":37.31,"t":"2026-10-13T16:45:00Z","v":47768,"vw":37.27696},{"c":37.28,"h":37.33,"l":37.265,"n":632,"o":37.33,"t":"2026-10-13T17:00:00Z","v":26847,"vw":37.287895},{"c":37.34,"h":37.38,"l":37.26,"n":915,"o":37.285,"t":"2026-10-13T17:15:00Z","v":38042,"vw":37.326255},{"c":37.49,"h":37.505,"l":37.345,"n":1703,"o":37.345,"t":"2026-10-13T17:30:00Z","v":106268,"vw":37.436946},{"c":37.55,"h":37.56,"l":37.465,"n":861,"o":37.49,"t":"2026-10-13T17:45:00Z","v":32590,"vw":37.501077},{"c":37.51,"h":37.565,"l":37.505,"n":1228,"o":37.54,"t":"2026-10-13T18:00:00Z","v":49465,"vw":37.530401},{"c":37.42,"h":37.54,"l":37.39,"n":1203,"o":37.515,"t":"2026-10-13T18:15:00Z","v":56232,"vw":37.469787},{"c":37.5,"h":37.5,"l":37.37,"n":1170,"o":37.41,"t":"2026-10-13T18:30:00Z","v":53496,"vw":37.43448},{"c":37.54,"h":37.545,"l":37.47,"n":1095,"o":37.5,"t":"2026-10-13T18:45:00Z","v":48495,"vw":37.502785},{"c":37.46,"h":37.57,"l":37.435,"n":1403,"o":37.54,"t":"2026-10-13T19:00:00Z","v":69264,"vw":37.487679},{"c":37.49,"h":37.54,"l":37.455,"n":1699,"o":37.46,"t":"2026-10-13T19:15:00Z","v":73595,"vw":37.48829},{"c":37.55,"h":37.59,"l":37.47,"n":2453,"o":37.48,"t":"2026-10-13T19:30:00Z","v":106950,"vw":37.532931},{"c":37.54,"h":37.555,"l":37.4475,"n":5341,"o":37.55,"t":"2026-10-13T19:45:00Z","v":355335,"vw":37.499487},{"c":37.54,"h":37.54,"l":37.54,"n":39,"o":37.54,"t":"2026-10-13T20:00:00Z","v":338200,"vw":37.54},{"c":37.63,"h":37.63,"l":37.63,"n":1,"o":37.63,"t":"2026-10-13T23:45:00Z","v":180,"vw":37.63},{"c":37.63,"h":37.63,"l":37.63,"n":3,"o":37.63,"t":"2026-10-14T10:30:00Z","v":131,"vw":37.63},{"c":37.8,"h":37.8,"l":37.7,"n":4,"o":37.7,"t":"2026-10-14T10:45:00Z","v":437,"vw":37.739024},{"c":37.65,"h":38,"l":37.65,"n":31,"o":37.73,"t":"2026-10-14T11:00:00Z","v":2523,"vw":37.776126},{"c":37.66,"h":37.73,"l":37.64,"n":14,"o":37.64,"t":"2026-10-14T11:15:00Z","v":1010,"vw":37.672},{"c":37.66,"h":37.66,"l":37.66,"n":10,"o":37.66,"t":"2026-10-14T11:30:00Z","v":802,"vw":37.66},{"c":37.6181,"h":37.6181,"l":37.6181,"n":1,"o":37.6181,"t":"2026-10-14T13:15:00Z","v":160,"vw":37.6181},{"c":38.38,"h":38.39,"l":37.66,"n":1395,"o":37.66,"t":"2026-10-14T13:30:00Z","v":139446,"vw":38.019336},{"c":38.315,"h":38.57,"l":38.21,"n":1700,"o":38.35,"t":"2026-10-14T13:45:00Z","v":100700,"vw":38.372411},{"c":38.175,"h":38.31,"l":37.96,"n":1954,"o":38.31,"t":"2026-10-14T14:00:00Z","v":93567,"vw":38.11298},{"c":38.07,"h":38.23,"l":38,"n":1565,"o":38.18,"t":"2026-10-14T14:15:00Z","v":69057,"vw":38.104233},{"c":37.935,"h":38.37,"l":37.925,"n":2275,"o":38.07,"t":"2026-10-14T14:30:00Z","v":130964,"vw":38.172848},{"c":37.92,"h":37.98,"l":37.785,"n":1659,"o":37.94,"t":"2026-10-14T14:45:00Z","v":106423,"vw":37.86511},{"c":37.76,"h":37.92,"l":37.73,"n":1825,"o":37.92,"t":"2026-10-14T15:00:00Z","v":99638,"vw":37.846424},{"c":37.685,"h":37.86,"l":37.58,"n":1561,"o":37.77,"t":"2026-10-14T15:15:00Z","v":98748,"vw":37.710875},{"c":37.7,"h":37.76,"l":37.525,"n":1426,"o":37.65,"t":"2026-10-14T15:30:00Z","v":83709,"vw":37.629954},{"c":37.795,"h":37.82,"l":37.58,"n":1893,"o":37.7,"t":"2026-10-14T15:45:00Z","v":108117,"vw":37.693081},{"c":37.88,"h":37.99,"l":37.8,"n":1280,"o":37.8,"t":"2026-10-14T16:00:00Z","v":46878,"vw":37.910502},{"c":38.035,"h":38.035,"l":37.81,"n":1346,"o":37.89,"t":"2026-10-14T16:15:00Z","v":58774,"vw":37.90566},{"c":38.05,"h":38.18,"l":38.04,"n":2074,"o":38.04,"t":"2026-10-14T16:30:00Z","v":157923,"vw":38.103415},{"c":37.935,"h":38.098,"l":37.91,"n":1235,"o":38.05,"t":"2026-10-14T16:45:00Z","v":53146,"vw":38.007402},{"c":38.025,"h":38.035,"l":37.914,"n":832,"o":37.94,"t":"2026-10-14T17:00:00Z","v":38745,"vw":37.965913},{"c":37.96,"h":38.09,"l":37.94,"n":1331,"o":38.025,"t":"2026-10-14T17:15:00Z","v":58775,"vw":38.021035},{"c":37.87,"h":38,"l":37.86,"n":1382,"o":37.955,"t":"2026-10-14T17:30:00Z","v":62316,"vw":37.920581},{"c":37.95,"h":37.95,"l":37.86,"n":1232,"o":37.86,"t":"2026-10-14T17:45:00Z","v":46378,"vw":37.903793},{"c":37.96,"h":37.975,"l":37.865,"n":1340,"o":37.94,"t":"2026-10-14T18:00:00Z","v":44631,"vw":37.92401},{"c":37.905,"h":37.98,"l":37.85,"n":1416,"o":37.98,"t":"2026-10-14T18:15:00Z","v":52448,"vw":37.914682},{"c":37.925,"h":37.93,"l":37.865,"n":1093,"o":37.9,"t":"2026-10-14T18:30:00Z","v":50897,"vw":37.898518},{"c":37.82,"h":37.97,"l":37.805,"n":1266,"o":37.91,"t":"2026-10-14T18:45:00Z","v":54898,"vw":37.905013},{"c":37.825,"h":37.86,"l":37.77,"n":1539,"o":37.815,"t":"2026-10-14T19:00:00Z","v":57436,"vw":37.81665},{"c":37.94,"h":37.95,"l":37.815,"n":1708,"o":37.845,"t":"2026-10-14T19:15:00Z","v":66008,"vw":37.892524},{"c":37.89,"h":37.97,"l":37.84,"n":1827,"o":37.93,"t":"2026-10-14T19:30:00Z","v":86675,"vw":37.9016},{"c":38.07,"h":38.08,"l":37.89,"n":4961,"o":37.9,"t":"2026-10-14T19:45:00Z","v":309798,"vw":37.992766},{"c":38.004,"h":38.07,"l":38.004,"n":50,"o":38.06,"t":"2026-10-14T20:00:00Z","v":335137,"vw":38.069946},{"c":38.07,"h":38.07,"l":38.07,"n":1,"o":38.07,"t":"2026-10-14T20:15:00Z","v":175,"vw":38.07},{"c":37.7,"h":37.7,"l":37.7,"n":1,"o":37.7,"t":"2026-10-14T23:00:00Z","v":160,"vw":37.7},{"c":38.18,"h":38.18,"l":38.12,"n":10,"o":38.12,"t":"2026-10-15T08:00:00Z","v":870,"vw":38.142302},{"c":38.33,"h":38.4,"l":38.27,"n":22,"o":38.27,"t":"2026-10-15T09:30:00Z","v":666,"vw":38.340099},{"c":38.12,"h":38.12,"l":38.12,"n":29,"o":38.12,"t":"2026-10-15T11:00:00Z","v":537,"vw":38.12},{"c":37.92,"h":38.12,"l":37.92,"n":3,"o":38.12,"t":"2026-10-15T11:45:00Z","v":500,"vw":38.043457},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-15T12:00:00Z","v":120,"vw":37.86},{"c":37.84,"h":37.84,"l":37.84,"n":2,"o":37.84,"t":"2026-10-15T12:15:00Z","v":158,"vw":37.84},{"c":38,"h":38.1,"l":37.84,"n":25,"o":37.84,"t":"2026-10-15T12:30:00Z","v":2319,"vw":38.030909},{"c":38.06,"h":38.06,"l":38.06,"n":3,"o":38.06,"t":"2026-10-15T12:45:00Z","v":115,"vw":38.06},{"c":37.97,"h":37.97,"l":37.97,"n":2,"o":37.97,"t":"2026-10-15T13:15:00Z","v":129,"vw":37.97},{"c":38.57,"h":38.87,"l":38.125,"n":935,"o":38.22,"t":"2026-10-15T13:30:00Z","v":69516,"vw":38.494982},{"c":38.7,"h":38.88,"l":38.58,"n":1517,"o":38.635,"t":"2026-10-15T13:45:00Z","v":122132,"vw":38.69943},{"c":39.135,"h":39.17,"l":38.72,"n":1976,"o":38.72,"t":"2026-10-15T14:00:00Z","v":153593,"vw":38.929648},{"c":39.165,"h":39.225,"l":39.04,"n":1397,"o":39.14,"t":"2026-10-15T14:15:00Z","v":73443,"vw":39.138114},{"c":39.07,"h":39.17,"l":38.96,"n":1250,"o":39.17,"t":"2026-10-15T14:30:00Z","v":47281,"vw":39.051596},{"c":39.255,"h":39.255,"l":38.855,"n":1457,"o":39.055,"t":"2026-10-15T14:45:00Z","v":90107,"vw":39.01763},{"c":39.36,"h":39.39,"l":39.24,"n":976,"o":39.255,"t":"2026-10-15T15:00:00Z","v":38436,"vw":39.310563},{"c":39.49,"h":39.519,"l":39.28,"n":1227,"o":39.34,"t":"2026-10-15T15:15:00Z","v":51300,"vw":39.362488},{"c":39.48,"h":39.58,"l":39.44,"n":1541,"o":39.495,"t":"2026-10-15T15:30:00Z","v":68812,"vw":39.512235},{"c":39.49,"h":39.53,"l":39.42,"n":1133,"o":39.46,"t":"2026-10-15T15:45:00Z","v":49938,"vw":39.474875},{"c":39.365,"h":39.5,"l":39.27,"n":1331,"o":39.5,"t":"2026-10-15T16:00:00Z","v":65944,"vw":39.333509},{"c":39.435,"h":39.465,"l":39.365,"n":749,"o":39.365,"t":"2026-10-15T16:15:00Z","v":27890,"vw":39.42383},{"c":39.475,"h":39.5,"l":39.42,"n":1016,"o":39.45,"t":"2026-10-15T16:30:00Z","v":36949,"vw":39.457663},{"c":39.47,"h":39.515,"l":39.4,"n":1078,"o":39.48,"t":"2026-10-15T16:45:00Z","v":28081,"vw":39.452626},{"c":39.1,"h":39.49,"l":39.09,"n":1310,"o":39.47,"t":"2026-10-15T17:00:00Z","v":79719,"vw":39.280434},{"c":39.09,"h":39.11,"l":39.0158,"n":1616,"o":39.1,"t":"2026-10-15T17:15:00Z","v":100897,"vw":39.068775},{"c":39.21,"h":39.26,"l":39.09,"n":2101,"o":39.1,"t":"2026-10-15T17:30:00Z","v":115003,"vw":39.165803},{"c":39.2,"h":39.23,"l":39.13,"n":1446,"o":39.215,"t":"2026-10-15T17:45:00Z","v":82812,"vw":39.179717},{"c":39.185,"h":39.23,"l":39.075,"n":1577,"o":39.19,"t":"2026-10-15T18:00:00Z","v":117244,"vw":39.149799},{"c":39.065,"h":39.19,"l":39.065,"n":1212,"o":39.19,"t":"2026-10-15T18:15:00Z","v":60288,"vw":39.12245},{"c":39.18,"h":39.18,"l":39.045,"n":1096,"o":39.07,"t":"2026-10-15T18:30:00Z","v":55007,"vw":39.113371},{"c":39.3,"h":39.31,"l":39.155,"n":1200,"o":39.175,"t":"2026-10-15T18:45:00Z","v":64618,"vw":39.224972},{"c":39.33,"h":39.375,"l":39.26,"n":1453,"o":39.3,"t":"2026-10-15T19:00:00Z","v":74877,"vw":39.321878},{"c":39.33,"h":39.44,"l":39.315,"n":1936,"o":39.33,"t":"2026-10-15T19:15:00Z","v":91901,"vw":39.387018},{"c":39.615,"h":39.63,"l":39.32,"n":2754,"o":39.32,"t":"2026-10-15T19:30:00Z","v":180076,"vw":39.499541},{"c":39.46,"h":39.64,"l":39.46,"n":7882,"o":39.625,"t":"2026-10-15T19:45:00Z","v":589673,"vw":39.532295},{"c":39.4366,"h":39.48,"l":38.5,"n":69,"o":39.48,"t":"2026-10-15T20:00:00Z","v":667816,"vw":39.477731},{"c":39.34,"h":39.36,"l":39.21,"n":10,"o":39.21,"t":"2026-10-15T20:15:00Z","v":1814,"vw":39.342859},{"c":39.06,"h":39.26,"l":39.06,"n":7,"o":39.26,"t":"2026-10-15T20:30:00Z","v":1500,"vw":39.217095},{"c":39.2,"h":39.3,"l":39.2,"n":8,"o":39.29,"t":"2026-10-15T20:45:00Z","v":1857,"vw":39.245863},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T21:00:00Z","v":250,"vw":39.2},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-15T21:15:00Z","v":200,"vw":39.1},{"c":39.28,"h":39.28,"l":39.1084,"n":4,"o":39.1084,"t":"2026-10-15T21:30:00Z","v":966,"vw":39.170082},{"c":39.19,"h":39.19,"l":39.19,"n":1,"o":39.19,"t":"2026-10-15T21:45:00Z","v":130,"vw":39.19},{"c":39.2016,"h":39.31,"l":39.2016,"n":2,"o":39.31,"t":"2026-10-15T22:00:00Z","v":200,"vw":39.2558},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T22:15:00Z","v":100,"vw":39.2},{"c":39.2,"h":39.2,"l":39.2,"n":4,"o":39.2,"t":"2026-10-15T22:30:00Z","v":942,"vw":39.2},{"c":38.7308,"h":38.8287,"l":38.7308,"n":2,"o":38.8287,"t":"2026-10-15T22:45:00Z","v":1200,"vw":38.747117},{"c":39.26,"h":39.27,"l":39.236,"n":6,"o":39.26,"t":"2026-10-15T23:00:00Z","v":1200,"vw":39.253333},{"c":39.23,"h":39.25,"l":39.23,"n":4,"o":39.25,"t":"2026-10-15T23:30:00Z","v":351,"vw":39.243333},{"c":39.23,"h":39.23,"l":39.22,"n":2,"o":39.22,"t":"2026-10-15T23:45:00Z","v":200,"vw":39.225},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-10-16T08:00:00Z","v":500,"vw":39.45},{"c":39.59,"h":39.59,"l":39.59,"n":4,"o":39.59,"t":"2026-10-16T09:00:00Z","v":300,"vw":39.59},{"c":39.58,"h":39.58,"l":39.58,"n":1,"o":39.58,"t":"2026-10-16T09:15:00Z","v":100,"vw":39.58},{"c":39.57,"h":39.6,"l":39.57,"n":120,"o":39.6,"t":"2026-10-16T09:45:00Z","v":715,"vw":39.576073},{"c":39.35,"h":39.36,"l":39.35,"n":7,"o":39.36,"t":"2026-10-16T10:30:00Z","v":1030,"vw":39.352691},{"c":39.5,"h":39.5,"l":39.5,"n":4,"o":39.5,"t":"2026-10-16T11:00:00Z","v":1289,"vw":39.5},{"c":39.4,"h":39.4,"l":39.4,"n":1,"o":39.4,"t":"2026-10-16T11:30:00Z","v":130,"vw":39.4},{"c":39.24,"h":39.5,"l":39.24,"n":5,"o":39.48,"t":"2026-10-16T12:15:00Z","v":1805,"vw":39.349151},{"c":39.3176,"h":39.3176,"l":39.3176,"n":1,"o":39.3176,"t":"2026-10-16T12:30:00Z","v":300,"vw":39.3176},{"c":39.5,"h":39.5,"l":39.45,"n":4,"o":39.45,"t":"2026-10-16T13:00:00Z","v":824,"vw":39.469475},{"c":39.7,"h":39.7,"l":39.47,"n":23,"o":39.58,"t":"2026-10-16T13:15:00Z","v":4157,"vw":39.612956},{"c":39.5,"h":40.08,"l":39.42,"n":888,"o":39.81,"t":"2026-10-16T13:30:00Z","v":100232,"vw":39.809611},{"c":39.45,"h":39.78,"l":39.38,"n":1093,"o":39.47,"t":"2026-10-16T13:45:00Z","v":67937,"vw":39.534},{"c":39.175,"h":39.48,"l":39.04,"n":1272,"o":39.48,"t":"2026-10-16T14:00:00Z","v":84768,"vw":39.179308},{"c":38.99,"h":39.36,"l":38.97,"n":998,"o":39.18,"t":"2026-10-16T14:15:00Z","v":72684,"vw":39.241532},{"c":39.24,"h":39.24,"l":38.77,"n":1166,"o":38.96,"t":"2026-10-16T14:30:00Z","v":77354,"vw":39.002028},{"c":39.17,"h":39.385,"l":39.15,"n":1195,"o":39.22,"t":"2026-10-16T14:45:00Z","v":81435,"vw":39.276059},{"c":39.26,"h":39.28,"l":39.095,"n":1777,"o":39.19,"t":"2026-10-16T15:00:00Z","v":147243,"vw":39.185274},{"c":39.1,"h":39.3,"l":39.06,"n":1367,"o":39.275,"t":"2026-10-16T15:15:00Z","v":88356,"vw":39.217244},{"c":39.07,"h":39.14,"l":39.02,"n":1121,"o":39.09,"t":"2026-10-16T15:30:00Z","v":57268,"vw":39.076992},{"c":38.815,"h":39.13,"l":38.69,"n":1304,"o":39.07,"t":"2026-10-16T15:45:00Z","v":114375,"vw":38.907684},{"c":38.99,"h":38.99,"l":38.71,"n":1159,"o":38.83,"t":"2026-10-16T16:00:00Z","v":77121,"vw":38.814257},{"c":39,"h":39.03,"l":38.925,"n":1103,"o":39,"t":"2026-10-16T16:15:00Z","v":60386,"vw":38.97047},{"c":39.08,"h":39.08,"l":38.945,"n":1368,"o":38.99,"t":"2026-10-16T16:30:00Z","v":82462,"vw":38.995934},{"c":39.02,"h":39.125,"l":38.995,"n":907,"o":39.07,"t":"2026-10-16T16:45:00Z","v":40192,"vw":39.047625},{"c":38.87,"h":39.05,"l":38.83,"n":929,"o":39.02,"t":"2026-10-16T17:00:00Z","v":39737,"vw":38.931087},{"c":38.855,"h":38.895,"l":38.76,"n":992,"o":38.86,"t":"2026-10-16T17:15:00Z","v":42840,"vw":38.825697},{"c":38.9,"h":38.97,"l":38.875,"n":1354,"o":38.88,"t":"2026-10-16T17:30:00Z","v":77476,"vw":38.914682},{"c":38.96,"h":38.96,"l":38.87,"n":1068,"o":38.89,"t":"2026-10-16T17:45:00Z","v":54763,"vw":38.905925},{"c":38.98,"h":38.985,"l":38.88,"n":1277,"o":38.955,"t":"2026-10-16T18:00:00Z","v":53456,"vw":38.93806},{"c":38.88,"h":39.05,"l":38.87,"n":1294,"o":38.98,"t":"2026-10-16T18:15:00Z","v":100371,"vw":38.948617},{"c":39.07,"h":39.08,"l":38.895,"n":1329,"o":38.895,"t":"2026-10-16T18:30:00Z","v":157176,"vw":38.963882},{"c":39.15,"h":39.15,"l":39.04,"n":1302,"o":39.075,"t":"2026-10-16T18:45:00Z","v":63220,"vw":39.08769},{"c":39.255,"h":39.265,"l":39.11,"n":1515,"o":39.13,"t":"2026-10-16T19:00:00Z","v":73284,"vw":39.199891},{"c":39.35,"h":39.375,"l":39.21,"n":1702,"o":39.26,"t":"2026-10-16T19:15:00Z","v":76950,"vw":39.302955},{"c":39.44,"h":39.48,"l":39.36,"n":2003,"o":39.36,"t":"2026-10-16T19:30:00Z","v":92998,"vw":39.430526},{"c":39.56,"h":39.59,"l":39.42,"n":5188,"o":39.45,"t":"2026-10-16T19:45:00Z","v":367206,"vw":39.524467},{"c":39.21,"h":39.56,"l":39.21,"n":41,"o":39.56,"t":"2026-10-16T20:00:00Z","v":373618,"vw":39.559832},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-10-16T21:45:00Z","v":100,"vw":39.35},{"c":39.3732,"h":39.44,"l":39.3732,"n":2,"o":39.44,"t":"2026-10-16T23:15:00Z","v":340,"vw":39.420353},{"c":39.57,"h":39.58,"l":39.57,"n":3,"o":39.58,"t":"2026-10-19T08:15:00Z","v":386,"vw":39.575319},{"c":39.37,"h":39.5,"l":39.37,"n":34,"o":39.47,"t":"2026-10-19T11:45:00Z","v":6354,"vw":39.483828},{"c":39.34,"h":39.34,"l":39.34,"n":2,"o":39.34,"t":"2026-10-19T12:00:00Z","v":600,"vw":39.34},{"c":39.34,"h":39.35,"l":39.34,"n":10,"o":39.35,"t":"2026-10-19T12:15:00Z","v":374,"vw":39.345},{"c":39.34,"h":39.4,"l":39.34,"n":7,"o":39.4,"t":"2026-10-19T13:00:00Z","v":786,"vw":39.359322},{"c":39.31,"h":39.51,"l":39.31,"n":4,"o":39.51,"t":"2026-10-19T13:15:00Z","v":400,"vw":39.41},{"c":39.3,"h":39.83,"l":39.19,"n":1213,"o":39.38,"t":"2026-10-19T13:30:00Z","v":192087,"vw":39.463865},{"c":39.79,"h":39.94,"l":39.295,"n":1332,"o":39.35,"t":"2026-10-19T13:45:00Z","v":116131,"vw":39.743608},{"c":39.85,"h":39.97,"l":39.73,"n":1399,"o":39.75,"t":"2026-10-19T14:00:00Z","v":189647,"vw":39.858268},{"c":40.07,"h":40.15,"l":39.86,"n":1653,"o":39.86,"t":"2026-10-19T14:15:00Z","v":146413,"vw":40.011346},{"c":40.235,"h":40.24,"l":40.07,"n":1616,"o":40.1,"t":"2026-10-19T14:30:00Z","v":109663,"vw":40.141749},{"c":40.18,"h":40.3,"l":40.105,"n":1709,"o":40.24,"t":"2026-10-19T14:45:00Z","v":133515,"vw":40.215035},{"c":40.15,"h":40.2,"l":40.08,"n":1180,"o":40.19,"t":"2026-10-19T15:00:00Z","v":157711,"vw":40.169889},{"c":40.27,"h":40.3,"l":40.13,"n":1484,"o":40.14,"t":"2026-10-19T15:15:00Z","v":103988,"vw":40.240097},{"c":40.335,"h":40.345,"l":40.21,"n":989,"o":40.265,"t":"2026-10-19T15:30:00Z","v":51008,"vw":40.276978},{"c":40.27,"h":40.3486,"l":40.23,"n":1412,"o":40.335,"t":"2026-10-19T15:45:00Z","v":181780,"vw":40.27963},{"c":40.265,"h":40.28,"l":40.19,"n":830,"o":40.265,"t":"2026-10-19T16:00:00Z","v":49021,"vw":40.241704},{"c":40.38,"h":40.45,"l":40.275,"n":1339,"o":40.275,"t":"2026-10-19T16:15:00Z","v":113612,"vw":40.369894},{"c":40.47,"h":40.5,"l":40.33,"n":920,"o":40.37,"t":"2026-10-19T16:30:00Z","v":80653,"vw":40.405754},{"c":40.445,"h":40.52,"l":40.37,"n":1035,"o":40.47,"t":"2026-10-19T16:45:00Z","v":74699,"vw":40.462148},{"c":40.5,"h":40.515,"l":40.42,"n":866,"o":40.445,"t":"2026-10-19T17:00:00Z","v":47273,"vw":40.469472},{"c":40.48,"h":40.51,"l":40.45,"n":915,"o":40.4901,"t":"2026-10-19T17:15:00Z","v":46652,"vw":40.490008},{"c":40.58,"h":40.585,"l":40.44,"n":982,"o":40.48,"t":"2026-10-19T17:30:00Z","v":67668,"vw":40.510268},{"c":40.615,"h":40.66,"l":40.54,"n":1187,"o":40.58,"t":"2026-10-19T17:45:00Z","v":78390,"vw":40.597237},{"c":40.7,"h":40.76,"l":40.63,"n":1238,"o":40.63,"t":"2026-10-19T18:00:00Z","v":83705,"vw":40.712594},{"c":40.725,"h":40.79,"l":40.695,"n":1194,"o":40.72,"t":"2026-10-19T18:15:00Z","v":63207,"vw":40.731216},{"c":40.54,"h":40.745,"l":40.53,"n":1427,"o":40.7205,"t":"2026-10-19T18:30:00Z","v":100845,"vw":40.65791},{"c":40.58,"h":40.61,"l":40.53,"n":1405,"o":40.54,"t":"2026-10-19T18:45:00Z","v":74091,"vw":40.578745},{"c":40.56,"h":40.65,"l":40.56,"n":1179,"o":40.578,"t":"2026-10-19T19:00:00Z","v":66876,"vw":40.605489},{"c":40.36,"h":40.57,"l":40.35,"n":1802,"o":40.55,"t":"2026-10-19T19:15:00Z","v":150772,"vw":40.463935},{"c":40.365,"h":40.485,"l":40.3001,"n":2377,"o":40.36,"t":"2026-10-19T19:30:00Z","v":299688,"vw":40.39654},{"c":40.46,"h":40.537,"l":40.235,"n":7223,"o":40.36,"t":"2026-10-19T19:45:00Z","v":604400,"vw":40.431121},{"c":40.4,"h":40.46,"l":40.26,"n":39,"o":40.46,"t":"2026-10-19T20:00:00Z","v":506431,"vw":40.459945},{"c":40.8591,"h":40.8591,"l":40.8591,"n":1,"o":40.8591,"t":"2026-10-19T20:15:00Z","v":140,"vw":40.8591},{"c":40.98,"h":40.98,"l":40.2,"n":7,"o":40.5,"t":"2026-10-19T20:30:00Z","v":3208,"vw":40.640039},{"c":40.5,"h":40.9,"l":40.47,"n":50,"o":40.6,"t":"2026-10-19T20:45:00Z","v":117058,"vw":40.697502},{"c":40.35,"h":40.35,"l":40.35,"n":1,"o":40.35,"t":"2026-10-19T22:45:00Z","v":500,"vw":40.35},{"c":40.3601,"h":40.3601,"l":40.36,"n":2,"o":40.36,"t":"2026-10-19T23:00:00Z","v":625,"vw":40.36008},{"c":40.55,"h":40.55,"l":40.41,"n":4,"o":40.41,"t":"2026-10-19T23:15:00Z","v":521,"vw":40.494},{"c":40.51,"h":40.51,"l":40.33,"n":15,"o":40.33,"t":"2026-10-20T08:00:00Z","v":995,"vw":40.481591},{"c":40.46,"h":40.46,"l":40.46,"n":1,"o":40.46,"t":"2026-10-20T10:45:00Z","v":341,"vw":40.46},{"c":40.63,"h":40.63,"l":40.63,"n":1,"o":40.63,"t":"2026-10-20T11:30:00Z","v":700,"vw":40.63},{"c":40.63,"h":40.63,"l":40.4,"n":9,"o":40.4,"t":"2026-10-20T12:00:00Z","v":701,"vw":40.502273},{"c":40.6,"h":40.6,"l":40.6,"n":4,"o":40.6,"t":"2026-10-20T12:45:00Z","v":1500,"vw":40.6},{"c":40.61,"h":40.61,"l":40.6,"n":7,"o":40.6,"t":"2026-10-20T13:15:00Z","v":1000,"vw":40.603333},{"c":40.99,"h":41.0638,"l":40.65,"n":1215,"o":40.7,"t":"2026-10-20T13:30:00Z","v":116574,"vw":40.85763},{"c":41.435,"h":41.44,"l":40.89,"n":3536,"o":40.99,"t":"2026-10-20T13:45:00Z","v":293084,"vw":41.167956},{"c":41.0499,"h":41.39,"l":41.02,"n":1233,"o":41.39,"t":"2026-10-20T14:00:00Z","v":71785,"vw":41.198391},{"c":40.975,"h":41.12,"l":40.94,"n":1125,"o":40.99,"t":"2026-10-20T14:15:00Z","v":47357,"vw":41.028615},{"c":40.96,"h":41.0025,"l":40.88,"n":1925,"o":40.975,"t":"2026-10-20T14:30:00Z","v":116544,"vw":40.93655},{"c":41.125,"h":41.125,"l":40.88,"n":1397,"o":40.94,"t":"2026-10-20T14:45:00Z","v":156976,"vw":40.943203},{"c":41.24,"h":41.24,"l":41.09,"n":1287,"o":41.12,"t":"2026-10-20T15:00:00Z","v":60542,"vw":41.161641},{"c":41.3,"h":41.315,"l":41.18,"n":880,"o":41.24,"t":"2026-10-20T15:15:00Z","v":52014,"vw":41.249264},{"c":41.25,"h":41.335,"l":41.22,"n":1077,"o":41.29,"t":"2026-10-20T15:30:00Z","v":64492,"vw":41.261647},{"c":41.19,"h":41.31,"l":41.1,"n":1189,"o":41.2505,"t":"2026-10-20T15:45:00Z","v":63715,"vw":41.231438},{"c":41.16,"h":41.22,"l":41.1,"n":936,"o":41.19,"t":"2026-10-20T16:00:00Z","v":36728,"vw":41.162033},{"c":41.305,"h":41.315,"l":41.11,"n":1168,"o":41.16,"t":"2026-10-20T16:15:00Z","v":80704,"vw":41.207218},{"c":41.315,"h":41.3476,"l":41.24,"n":807,"o":41.305,"t":"2026-10-20T16:30:00Z","v":36741,"vw":41.286836},{"c":41.46,"h":41.46,"l":41.28,"n":1116,"o":41.31,"t":"2026-10-20T16:45:00Z","v":288837,"vw":41.343949},{"c":41.46,"h":41.475,"l":41.39,"n":732,"o":41.45,"t":"2026-10-20T17:00:00Z","v":31958,"vw":41.43377},{"c":41.52,"h":41.53,"l":41.44,"n":1351,"o":41.455,"t":"2026-10-20T17:15:00Z","v":152290,"vw":41.483173},{"c":41.585,"h":41.6,"l":41.51,"n":1127,"o":41.53,"t":"2026-10-20T17:30:00Z","v":96170,"vw":41.55581},{"c":41.535,"h":41.63,"l":41.52,"n":801,"o":41.59,"t":"2026-10-20T17:45:00Z","v":39177,"vw":41.565792},{"c":41.635,"h":41.71,"l":41.54,"n":1088,"o":41.54,"t":"2026-10-20T18:00:00Z","v":58314,"vw":41.637058},{"c":41.55,"h":41.65,"l":41.52,"n":1172,"o":41.625,"t":"2026-10-20T18:15:00Z","v":80552,"vw":41.600368},{"c":41.58,"h":41.595,"l":41.485,"n":1215,"o":41.54,"t":"2026-10-20T18:30:00Z","v":120507,"vw":41.548902},{"c":41.545,"h":41.605,"l":41.505,"n":1158,"o":41.5899,"t":"2026-10-20T18:45:00Z","v":70040,"vw":41.543226},{"c":41.575,"h":41.59,"l":41.505,"n":1216,"o":41.55,"t":"2026-10-20T19:00:00Z","v":70808,"vw":41.544538},{"c":41.53,"h":41.645,"l":41.525,"n":1894,"o":41.57,"t":"2026-10-20T19:15:00Z","v":133900,"vw":41.573084},{"c":41.56,"h":41.585,"l":41.5,"n":3262,"o":41.52,"t":"2026-10-20T19:30:00Z","v":412561,"vw":41.540242},{"c":41.77,"h":41.77,"l":41.425,"n":8148,"o":41.57,"t":"2026-10-20T19:45:00Z","v":766824,"vw":41.643512},{"c":41.8,"h":41.8,"l":41.75,"n":171,"o":41.75,"t":"2026-10-20T20:00:00Z","v":518666,"vw":41.75001},{"c":41.75,"h":41.75,"l":41.75,"n":1,"o":41.75,"t":"2026-10-20T20:15:00Z","v":30847,"vw":41.75},{"c":41.5155,"h":41.5155,"l":41.5155,"n":1,"o":41.5155,"t":"2026-10-20T20:30:00Z","v":200,"vw":41.5155},{"c":41.52,"h":41.52,"l":41.52,"n":1,"o":41.52,"t":"2026-10-20T21:00:00Z","v":270,"vw":41.52},{"c":41.59,"h":41.59,"l":41.59,"n":3,"o":41.59,"t":"2026-10-20T21:15:00Z","v":450,"vw":41.59},{"c":41.54,"h":41.74,"l":41.54,"n":12,"o":41.59,"t":"2026-10-20T21:30:00Z","v":2761,"vw":41.616894},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-20T21:45:00Z","v":100,"vw":41.55},{"c":41.6,"h":41.6,"l":41.6,"n":3,"o":41.6,"t":"2026-10-20T22:00:00Z","v":253,"vw":41.6},{"c":41.55,"h":41.55,"l":41.53,"n":2,"o":41.53,"t":"2026-10-20T22:15:00Z","v":602,"vw":41.533389},{"c":41.54,"h":41.6,"l":41.54,"n":4,"o":41.6,"t":"2026-10-20T22:45:00Z","v":746,"vw":41.571466},{"c":41.55,"h":41.55,"l":41.55,"n":3,"o":41.55,"t":"2026-10-20T23:00:00Z","v":194,"vw":41.55},{"c":41.53,"h":41.53,"l":41.53,"n":1,"o":41.53,"t":"2026-10-20T23:45:00Z","v":100,"vw":41.53},{"c":41.51,"h":41.51,"l":41.51,"n":2,"o":41.51,"t":"2026-10-21T08:00:00Z","v":115,"vw":41.51},{"c":41.74,"h":41.74,"l":41.74,"n":1,"o":41.74,"t":"2026-10-21T11:00:00Z","v":119,"vw":41.74},{"c":41.74,"h":41.74,"l":41.51,"n":8,"o":41.51,"t":"2026-10-21T12:15:00Z","v":993,"vw":41.676065},{"c":41.5536,"h":41.75,"l":41.5536,"n":3,"o":41.75,"t":"2026-10-21T12:30:00Z","v":450,"vw":41.6008},{"c":42.32,"h":42.385,"l":41.53,"n":1539,"o":41.58,"t":"2026-10-21T13:30:00Z","v":147897,"vw":41.984551},{"c":42.08,"h":42.3,"l":42.08,"n":971,"o":42.3,"t":"2026-10-21T13:45:00Z","v":63235,"vw":42.183987},{"c":42.25,"h":42.255,"l":41.98,"n":2779,"o":42.08,"t":"2026-10-21T14:00:00Z","v":391535,"vw":42.138637},{"c":42.345,"h":42.36,"l":42.22,"n":1535,"o":42.25,"t":"2026-10-21T14:15:00Z","v":181461,"vw":42.278432},{"c":42.48,"h":42.52,"l":42.295,"n":1842,"o":42.355,"t":"2026-10-21T14:30:00Z","v":274798,"vw":42.479297},{"c":42.465,"h":42.545,"l":42.43,"n":1079,"o":42.485,"t":"2026-10-21T14:45:00Z","v":85421,"vw":42.478144},{"c":42.37,"h":42.47,"l":42.37,"n":705,"o":42.445,"t":"2026-10-21T15:00:00Z","v":26455,"vw":42.421786},{"c":42.405,"h":42.405,"l":42.335,"n":688,"o":42.37,"t":"2026-10-21T15:15:00Z","v":34900,"vw":42.372946},{"c":42.34,"h":42.41,"l":42.29,"n":812,"o":42.4,"t":"2026-10-21T15:30:00Z","v":35504,"vw":42.329479},{"c":42.365,"h":42.47,"l":42.3,"n":2058,"o":42.34,"t":"2026-10-21T15:45:00Z","v":116245,"vw":42.365636},{"c":42.31,"h":42.36,"l":42.265,"n":756,"o":42.36,"t":"2026-10-21T16:00:00Z","v":41520,"vw":42.308866},{"c":42.37,"h":42.37,"l":42.25,"n":732,"o":42.31,"t":"2026-10-21T16:15:00Z","v":33029,"vw":42.30231},{"c":42.29,"h":42.38,"l":42.25,"n":847,"o":42.36,"t":"2026-10-21T16:30:00Z","v":38147,"vw":42.302981},{"c":42.26,"h":42.31,"l":42.22,"n":743,"o":42.28,"t":"2026-10-21T16:45:00Z","v":38637,"vw":42.267046},{"c":42.17,"h":42.25,"l":42.16,"n":709,"o":42.25,"t":"2026-10-21T17:00:00Z","v":24474,"vw":42.215592},{"c":42.15,"h":42.2094,"l":42.13,"n":632,"o":42.18,"t":"2026-10-21T17:15:00Z","v":26815,"vw":42.173689},{"c":42.3,"h":42.33,"l":42.13,"n":878,"o":42.14,"t":"2026-10-21T17:30:00Z","v":51160,"vw":42.198729},{"c":42.21,"h":42.29,"l":42.185,"n":659,"o":42.29,"t":"2026-10-21T17:45:00Z","v":38094,"vw":42.235853},{"c":42.28,"h":42.29,"l":42.175,"n":626,"o":42.2,"t":"2026-10-21T18:00:00Z","v":32525,"vw":42.219961},{"c":42.29,"h":42.3,"l":42.26,"n":615,"o":42.28,"t":"2026-10-21T18:15:00Z","v":32986,"vw":42.283872},{"c":42.13,"h":42.31,"l":42.06,"n":1181,"o":42.3,"t":"2026-10-21T18:30:00Z","v":118182,"vw":42.225713},{"c":41.97,"h":42.145,"l":41.915,"n":1552,"o":42.115,"t":"2026-10-21T18:45:00Z","v":99885,"vw":42.009349},{"c":41.91,"h":41.985,"l":41.84,"n":1321,"o":41.96,"t":"2026-10-21T19:00:00Z","v":83519,"vw":41.921272},{"c":41.94,"h":41.995,"l":41.9,"n":1618,"o":41.91,"t":"2026-10-21T19:15:00Z","v":94874,"vw":41.945837},{"c":41.92,"h":42.01,"l":41.86,"n":2079,"o":41.93,"t":"2026-10-21T19:30:00Z","v":144549,"vw":41.917352},{"c":41.97,"h":42.015,"l":41.84,"n":6313,"o":41.92,"t":"2026-10-21T19:45:00Z","v":543393,"vw":41.932431},{"c":41.86,"h":41.97,"l":41.86,"n":31,"o":41.97,"t":"2026-10-21T20:00:00Z","v":1067991,"vw":41.969969},{"c":41.92,"h":41.98,"l":41.92,"n":30,"o":41.98,"t":"2026-10-21T20:15:00Z","v":1171,"vw":41.966129},{"c":42,"h":42,"l":41.92,"n":6,"o":41.92,"t":"2026-10-21T20:45:00Z","v":625,"vw":41.979512},{"c":41.831,"h":41.87,"l":41.831,"n":2,"o":41.87,"t":"2026-10-21T21:00:00Z","v":500,"vw":41.8622},{"c":41.8587,"h":41.8587,"l":41.8587,"n":1,"o":41.8587,"t":"2026-10-21T21:30:00Z","v":100,"vw":41.8587},{"c":41.9,"h":41.9,"l":41.9,"n":1,"o":41.9,"t":"2026-10-21T21:45:00Z","v":250,"vw":41.9},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-21T22:00:00Z","v":100,"vw":41.87},{"c":41.87,"h":41.87,"l":41.87,"n":1,"o":41.87,"t":"2026-10-21T22:15:00Z","v":2500,"vw":41.87},{"c":41.75,"h":41.85,"l":41.55,"n":26,"o":41.85,"t":"2026-10-21T22:30:00Z","v":2333,"vw":41.719522},{"c":41.975,"h":41.9763,"l":41.975,"n":2,"o":41.9763,"t":"2026-10-21T22:45:00Z","v":900,"vw":41.975722},{"c":41.7,"h":41.72,"l":41.7,"n":2,"o":41.72,"t":"2026-10-21T23:00:00Z","v":400,"vw":41.712},{"c":41.82,"h":41.82,"l":41.76,"n":2,"o":41.76,"t":"2026-10-21T23:30:00Z","v":200,"vw":41.79},{"c":41.9458,"h":41.9458,"l":41.7042,"n":2,"o":41.7042,"t":"2026-10-21T23:45:00Z","v":1290,"vw":41.722929},{"c":41.75,"h":41.99,"l":41.65,"n":55,"o":41.91,"t":"2026-10-22T08:00:00Z","v":7130,"vw":41.779593},{"c":41.65,"h":41.65,"l":41.65,"n":1,"o":41.65,"t":"2026-10-22T08:15:00Z","v":100,"vw":41.65},{"c":41.69,"h":41.75,"l":41.69,"n":4,"o":41.75,"t":"2026-10-22T08:30:00Z","v":700,"vw":41.698571},{"c":41.88,"h":41.88,"l":41.88,"n":2,"o":41.88,"t":"2026-10-22T09:00:00Z","v":114,"vw":41.88},{"c":41.89,"h":41.89,"l":41.89,"n":1,"o":41.89,"t":"2026-10-22T11:00:00Z","v":100,"vw":41.89},{"c":41.89,"h":41.89,"l":41.88,"n":5,"o":41.88,"t":"2026-10-22T11:30:00Z","v":381,"vw":41.884881},{"c":41.9,"h":41.9,"l":41.9,"n":3,"o":41.9,"t":"2026-10-22T11:45:00Z","v":245,"vw":41.9},{"c":41.68,"h":41.89,"l":41.6282,"n":7,"o":41.89,"t":"2026-10-22T12:00:00Z","v":1570,"vw":41.665891},{"c":41.654,"h":41.72,"l":41.654,"n":3,"o":41.72,"t":"2026-10-22T12:15:00Z","v":1255,"vw":41.6672},{"c":42,"h":42,"l":41.8,"n":12,"o":41.8,"t":"2026-10-22T12:30:00Z","v":805,"vw":41.857143},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-22T13:00:00Z","v":100,"vw":42},{"c":41.61,"h":42.08,"l":41.61,"n":20,"o":42.03,"t":"2026-10-22T13:15:00Z","v":749,"vw":41.967853},{"c":42.37,"h":42.505,"l":41.98,"n":647,"o":42.06,"t":"2026-10-22T13:30:00Z","v":60765,"vw":42.236385},{"c":42.0892,"h":42.38,"l":42.03,"n":1120,"o":42.32,"t":"2026-10-22T13:45:00Z","v":62842,"vw":42.178594},{"c":41.89,"h":42.08,"l":41.7,"n":1682,"o":42.08,"t":"2026-10-22T14:00:00Z","v":91493,"vw":41.844731},{"c":42.01,"h":42.08,"l":41.85,"n":1428,"o":41.875,"t":"2026-10-22T14:15:00Z","v":81949,"vw":41.975639},{"c":42.1,"h":42.155,"l":41.98,"n":1421,"o":42.015,"t":"2026-10-22T14:30:00Z","v":86894,"vw":42.087696},{"c":42.56,"h":42.56,"l":42.0484,"n":2122,"o":42.1,"t":"2026-10-22T14:45:00Z","v":139878,"vw":42.265973},{"c":42.51,"h":42.635,"l":42.495,"n":1681,"o":42.555,"t":"2026-10-22T15:00:00Z","v":101483,"vw":42.56498},{"c":42.7,"h":42.75,"l":42.49,"n":1622,"o":42.5,"t":"2026-10-22T15:15:00Z","v":93405,"vw":42.624211},{"c":42.69,"h":42.8,"l":42.65,"n":1361,"o":42.7,"t":"2026-10-22T15:30:00Z","v":95457,"vw":42.7004},{"c":42.69,"h":42.745,"l":42.66,"n":1451,"o":42.69,"t":"2026-10-22T15:45:00Z","v":97263,"vw":42.703861},{"c":42.665,"h":42.778,"l":42.62,"n":1165,"o":42.681,"t":"2026-10-22T16:00:00Z","v":55190,"vw":42.679927},{"c":42.8,"h":42.9,"l":42.67,"n":1734,"o":42.67,"t":"2026-10-22T16:15:00Z","v":105037,"vw":42.804556},{"c":42.565,"h":42.8,"l":42.56,"n":1038,"o":42.8,"t":"2026-10-22T16:30:00Z","v":57300,"vw":42.643416},{"c":42.725,"h":42.73,"l":42.51,"n":1215,"o":42.6,"t":"2026-10-22T16:45:00Z","v":126718,"vw":42.629463},{"c":42.61,"h":42.715,"l":42.59,"n":1255,"o":42.715,"t":"2026-10-22T17:00:00Z","v":147417,"vw":42.641184},{"c":42.6,"h":42.66,"l":42.555,"n":1381,"o":42.62,"t":"2026-10-22T17:15:00Z","v":61345,"vw":42.605192},{"c":42.735,"h":42.735,"l":42.6,"n":1295,"o":42.6,"t":"2026-10-22T17:30:00Z","v":58191,"vw":42.659492},{"c":42.77,"h":42.805,"l":42.72,"n":1112,"o":42.74,"t":"2026-10-22T17:45:00Z","v":54553,"vw":42.762383},{"c":42.705,"h":42.77,"l":42.64,"n":1168,"o":42.77,"t":"2026-10-22T18:00:00Z","v":60934,"vw":42.709141},{"c":42.68,"h":42.8,"l":42.655,"n":1293,"o":42.71,"t":"2026-10-22T18:15:00Z","v":93446,"vw":42.724849},{"c":42.575,"h":42.67,"l":42.54,"n":1129,"o":42.67,"t":"2026-10-22T18:30:00Z","v":69823,"vw":42.597863},{"c":42.56,"h":42.59,"l":42.49,"n":1541,"o":42.56,"t":"2026-10-22T18:45:00Z","v":122161,"vw":42.538789},{"c":42.63,"h":42.67,"l":42.5496,"n":1910,"o":42.555,"t":"2026-10-22T19:00:00Z","v":367961,"vw":42.599513},{"c":42.705,"h":42.75,"l":42.61,"n":2183,"o":42.63,"t":"2026-10-22T19:15:00Z","v":114926,"vw":42.686578},{"c":42.66,"h":42.76,"l":42.61,"n":2431,"o":42.72,"t":"2026-10-22T19:30:00Z","v":168870,"vw":42.694576},{"c":42.77,"h":42.79,"l":42.6,"n":6051,"o":42.66,"t":"2026-10-22T19:45:00Z","v":425621,"vw":42.703764},{"c":42.77,"h":42.78,"l":42.75,"n":76,"o":42.78,"t":"2026-10-22T20:00:00Z","v":487067,"vw":42.779954},{"c":42.6791,"h":42.6791,"l":42.54,"n":11,"o":42.54,"t":"2026-10-22T20:15:00Z","v":1326,"vw":42.586237},{"c":42.59,"h":42.59,"l":42.59,"n":1,"o":42.59,"t":"2026-10-22T20:30:00Z","v":100,"vw":42.59},{"c":42.76,"h":42.76,"l":42.74,"n":2,"o":42.74,"t":"2026-10-22T20:45:00Z","v":500,"vw":42.752},{"c":42.7554,"h":42.7554,"l":42.61,"n":4,"o":42.61,"t":"2026-10-22T21:00:00Z","v":1551,"vw":42.736774},{"c":42.74,"h":42.74,"l":42.74,"n":3,"o":42.74,"t":"2026-10-22T21:15:00Z","v":520,"vw":42.74},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-22T22:15:00Z","v":450,"vw":42.61}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.32122395833333334,"strike":47.815104166666664,"iv":0.35222005208333335,"gamma":0.05428932291666667,"theta":-0.017686718749999997,"vega":0.02790859375,"rho":0.004575869789100208,"breakevenPct":12.520636103319301},{"delta":0.2,"premium":0.483984375,"strike":47.1640625,"iv":0.37376953125,"gamma":0.061646093750000006,"theta":-0.02256953125,"vega":0.03357265625,"rho":0.006109672016982795,"breakevenPct":11.379258707339872},{"delta":0.25,"premium":0.6542626728110599,"strike":46.425499231950845,"iv":0.3813256528417819,"gamma":0.06872795698924732,"theta":-0.026155453149001535,"vega":0.03810230414746544,"rho":0.007641768117741978,"breakevenPct":10.050869342594444},{"delta":0.3,"premium":0.8395582329317268,"strike":45.701472556894245,"iv":0.3845419009370817,"gamma":0.07460013386880857,"theta":-0.028974698795180723,"vega":0.04171352074966533,"rho":0.009167458414444083,"breakevenPct":8.791563323576364},{"delta":0.35,"premium":1.0403614457831323,"strike":45.032128514056225,"iv":0.3882232931726908,"gamma":0.07908473895582328,"theta":-0.03138433734939759,"vega":0.04465863453815261,"rho":0.010685905704505533,"breakevenPct":7.696329966898909},{"delta":0.4,"premium":1.2830477356181151,"strike":44.41738066095471,"iv":0.3946922888616891,"gamma":0.08069828641370869,"theta":-0.03324785801713587,"vega":0.046314810281517745,"rho":0.01218611757762905,"breakevenPct":6.826620842853732},{"delta":0.45,"premium":1.5333230579531445,"strike":43.8039457459926,"iv":0.3990627620221948,"gamma":0.08195487053020961,"theta":-0.03463723797780518,"vega":0.04753723797780517,"rho":0.013682385080950366,"breakevenPct":5.977720439330872},{"delta":0.5,"premium":1.7953452527743528,"strike":43.18742293464858,"iv":0.398631196054254,"gamma":0.08275635018495685,"theta":-0.035068803945746,"vega":0.04796880394574599,"rho":0.015172165140735482,"breakevenPct":5.149060746664175},{"delta":0.55,"premium":2.097262773722628,"strike":42.57664233576642,"iv":0.3998124087591241,"gamma":0.0816875912408759,"theta":-0.03503065693430657,"vega":0.04750729927007299,"rho":0.016637498628625503,"breakevenPct":4.427080667342331},{"delta":0.6,"premium":2.4172705314009657,"strike":41.968599033816425,"iv":0.40128913043478265,"gamma":0.07976811594202898,"theta":-0.034708937198067634,"vega":0.04658695652173913,"rho":0.018091813470967683,"breakevenPct":3.753785799947146},{"delta":0.65,"premium":2.7493961352657004,"strike":41.36473429951691,"iv":0.3953108695652174,"gamma":0.07723188405797102,"theta":-0.03295772946859903,"vega":0.04441304347826087,"rho":0.01953991467399638,"breakevenPct":3.1185844665325124},{"delta":0.7,"premium":3.1406464924346627,"strike":40.72764786795048,"iv":0.3932796423658872,"gamma":0.07303094910591473,"theta":-0.031164649243466302,"vega":0.04173823933975241,"rho":0.020947619171064358,"breakevenPct":2.543932586220536},{"delta":0.75,"premium":3.622077028885832,"strike":40.03988995873453,"iv":0.3972686382393398,"gamma":0.06629092159559835,"theta":-0.02930770288858322,"vega":0.03829944979367263,"rho":0.02229370849035387,"breakevenPct":2.061633912156043},{"delta":0.8,"premium":4.447509960159363,"strike":39.06175298804781,"iv":0.42611653386454185,"gamma":0.05445338645418327,"theta":-0.027980278884462154,"vega":0.0336902390438247,"rho":0.023394338836256502,"breakevenPct":1.704681973368794},{"delta":0.85,"premium":5.057448494453249,"strike":38.256735340729,"iv":0.41506719492868466,"gamma":0.046193026941362916,"theta":-0.02336608557844691,"vega":0.02789984152139461,"rho":0.024643336486206473,"breakevenPct":1.2486765665784227},{"delta":0.9,"premium":6.126657060518732,"strike":37.02593659942363,"iv":0.42842536023054756,"gamma":0.03395677233429395,"theta":-0.01907262247838617,"vega":0.02112968299711816,"rho":0.025547632082689484,"breakevenPct":0.8709529217913993}],"put":[{"delta":0.1,"premium":0.2837708830548926,"strike":36.55847255369928,"iv":0.46493031026252984,"gamma":0.031014558472553702,"theta":-0.016371599045346064,"vega":0.020985918854415277,"rho":-0.003743485424208475,"breakevenPct":15.206400956885487},{"delta":0.15,"premium":0.4445945945945946,"strike":37.945945945945944,"iv":0.4480243243243243,"gamma":0.04312972972972973,"theta":-0.020975675675675678,"vega":0.02806216216216216,"rho":-0.005622459263978798,"breakevenPct":12.339057149716345},{"delta":0.2,"premium":0.6232032854209446,"strike":38.98973305954826,"iv":0.43601088295687884,"gamma":0.05320041067761807,"theta":-0.024366119096509244,"vega":0.0337435318275154,"rho":-0.007508496730088143,"breakevenPct":10.316667194653322},{"delta":0.25,"premium":0.8163659793814434,"strike":39.850515463917525,"iv":0.4262891752577319,"gamma":0.061720103092783515,"theta":-0.026866494845360828,"vega":0.03822268041237113,"rho":-0.009398411227223664,"breakevenPct":8.75607881127611},{"delta":0.3,"premium":1.040931721194879,"strike":40.587482219061165,"iv":0.4232487908961593,"gamma":0.0677823613086771,"theta":-0.028944950213371266,"vega":0.04170241820768136,"rho":-0.011302475226094755,"breakevenPct":7.5583204818459855},{"delta":0.35,"premium":1.273657718120805,"strike":41.281879194630875,"iv":0.4186073825503356,"gamma":0.07311409395973154,"theta":-0.030325503355704695,"vega":0.044473825503355706,"rho":-0.01321071916756203,"breakevenPct":6.479145683707181},{"delta":0.4,"premium":1.5085570469798657,"strike":41.95302013422819,"iv":0.40981543624161076,"gamma":0.07814765100671141,"theta":-0.03086241610738255,"vega":0.04655436241610738,"rho":-0.015120629772638033,"breakevenPct":5.459413073285829},{"delta":0.45,"premium":1.8145392278953922,"strike":42.579078455790786,"iv":0.410647696139477,"gamma":0.0795423412204234,"theta":-0.031363262764632624,"vega":0.047510709838107096,"rho":-0.0170689297656709,"breakevenPct":4.71122200117954},{"delta":0.5,"premium":2.143965517241379,"strike":43.206896551724135,"iv":0.41203103448275863,"gamma":0.08005172413793103,"theta":-0.0315551724137931,"vega":0.047975862068965515,"rho":-0.019032427162091237,"breakevenPct":4.013718946978124},{"delta":0.55,"premium":2.5111430395913157,"strike":43.84546615581098,"iv":0.4130527458492976,"gamma":0.07928544061302682,"theta":-0.03110817369093231,"vega":0.04759272030651341,"rho":-0.02102160396154992,"breakevenPct":3.3793288540914777},{"delta":0.6,"premium":2.869375772558714,"strike":44.46847960444994,"iv":0.4063665018541409,"gamma":0.0783972805933251,"theta":-0.029407169344870213,"vega":0.04632880098887516,"rho":-0.02300177093716251,"breakevenPct":2.7603930998335136},{"delta":0.65,"premium":3.2626413570274635,"strike":45.113085621970924,"iv":0.4001284329563813,"gamma":0.07666138933764136,"theta":-0.027419063004846526,"vega":0.04461550888529887,"rho":-0.02500548269318838,"breakevenPct":2.172874555999396},{"delta":0.7,"premium":3.8886510500807754,"strike":45.92084006462036,"iv":0.4117600969305331,"gamma":0.06995702746365105,"theta":-0.02612665589660743,"vega":0.04186914378029079,"rho":-0.02717149652228866,"breakevenPct":1.7480387691922008},{"delta":0.75,"premium":4.757052631578948,"strike":46.949473684210524,"iv":0.4331237894736842,"gamma":0.060849684210526306,"theta":-0.024670736842105263,"vega":0.03827684210526316,"rho":-0.02951761230350264,"breakevenPct":1.3734898255456276},{"delta":0.8,"premium":5.912301101591188,"strike":48.24969400244798,"iv":0.45861933904528757,"gamma":0.050002203182374534,"theta":-0.0223282741738066,"vega":0.033452753977968167,"rho":-0.03208383023320142,"breakevenPct":1.0346121999607463},{"delta":0.85,"premium":6.310097919216647,"strike":48.86168910648715,"iv":0.41994124847001224,"gamma":0.04559583843329253,"theta":-0.015779926560587514,"vega":0.027944798041615666,"rho":-0.03407734999467532,"breakevenPct":0.5339149432667087}]},"raw":{"call":[{"delta":0.15,"premium":0.32122395833333334,"strike":47.815104166666664,"iv":0.35222005208333335,"gamma":0.05428932291666667,"theta":-0.017686718749999997,"vega":0.02790859375,"rho":0.004575869789100208,"breakevenPct":12.520636103319301},{"delta":0.2,"premium":0.483984375,"strike":47.1640625,"iv":0.37376953125,"gamma":0.061646093750000006,"theta":-0.02256953125,"vega":0.03357265625,"rho":0.006109672016982795,"breakevenPct":11.379258707339872},{"delta":0.25,"premium":0.6542626728110599,"strike":46.425499231950845,"iv":0.3813256528417819,"gamma":0.06872795698924732,"theta":-0.026155453149001535,"vega":0.03810230414746544,"rho":0.007641768117741978,"breakevenPct":10.050869342594444},{"delta":0.3,"premium":0.8395582329317268,"strike":45.701472556894245,"iv":0.3845419009370817,"gamma":0.07460013386880857,"theta":-0.028974698795180723,"vega":0.04171352074966533,"rho":0.009167458414444083,"breakevenPct":8.791563323576364},{"delta":0.35,"premium":1.0403614457831323,"strike":45.032128514056225,"iv":0.3882232931726908,"gamma":0.07908473895582328,"theta":-0.03138433734939759,"vega":0.04465863453815261,"rho":0.010685905704505533,"breakevenPct":7.696329966898909},{"delta":0.4,"premium":1.2830477356181151,"strike":44.41738066095471,"iv":0.3946922888616891,"gamma":0.08069828641370869,"theta":-0.03324785801713587,"vega":0.046314810281517745,"rho":0.01218611757762905,"breakevenPct":6.826620842853732},{"delta":0.45,"premium":1.5333230579531445,"strike":43.8039457459926,"iv":0.3990627620221948,"gamma":0.08195487053020961,"theta":-0.03463723797780518,"vega":0.04753723797780517,"rho":0.013682385080950366,"breakevenPct":5.977720439330872},{"delta":0.5,"premium":1.7953452527743528,"strike":43.18742293464858,"iv":0.398631196054254,"gamma":0.08275635018495685,"theta":-0.035068803945746,"vega":0.04796880394574599,"rho":0.015172165140735482,"breakevenPct":5.149060746664175},{"delta":0.55,"premium":2.097262773722628,"strike":42.57664233576642,"iv":0.3998124087591241,"gamma":0.0816875912408759,"theta":-0.03503065693430657,"vega":0.04750729927007299,"rho":0.016637498628625503,"breakevenPct":4.427080667342331},{"delta":0.6,"premium":2.4172705314009657,"strike":41.968599033816425,"iv":0.40128913043478265,"gamma":0.07976811594202898,"theta":-0.034708937198067634,"vega":0.04658695652173913,"rho":0.018091813470967683,"breakevenPct":3.753785799947146},{"delta":0.65,"premium":2.7493961352657004,"strike":41.36473429951691,"iv":0.3953108695652174,"gamma":0.07723188405797102,"theta":-0.03295772946859903,"vega":0.04441304347826087,"rho":0.01953991467399638,"breakevenPct":3.1185844665325124},{"delta":0.7,"premium":3.1406464924346627,"strike":40.72764786795048,"iv":0.3932796423658872,"gamma":0.07303094910591473,"theta":-0.031164649243466302,"vega":0.04173823933975241,"rho":0.020947619171064358,"breakevenPct":2.543932586220536},{"delta":0.75,"premium":3.622077028885832,"strike":40.03988995873453,"iv":0.3972686382393398,"gamma":0.06629092159559835,"theta":-0.02930770288858322,"vega":0.03829944979367263,"rho":0.02229370849035387,"breakevenPct":2.061633912156043},{"delta":0.8,"premium":4.447509960159363,"strike":39.06175298804781,"iv":0.42611653386454185,"gamma":0.05445338645418327,"theta":-0.027980278884462154,"vega":0.0336902390438247,"rho":0.023394338836256502,"breakevenPct":1.704681973368794},{"delta":0.85,"premium":5.057448494453249,"strike":38.256735340729,"iv":0.41506719492868466,"gamma":0.046193026941362916,"theta":-0.02336608557844691,"vega":0.02789984152139461,"rho":0.024643336486206473,"breakevenPct":1.2486765665784227},{"delta":0.9,"premium":6.126657060518732,"strike":37.02593659942363,"iv":0.42842536023054756,"gamma":0.03395677233429395,"theta":-0.01907262247838617,"vega":0.02112968299711816,"rho":0.025547632082689484,"breakevenPct":0.8709529217913993}],"put":[{"delta":0.1,"premium":0.2837708830548926,"strike":36.55847255369928,"iv":0.46493031026252984,"gamma":0.031014558472553702,"theta":-0.016371599045346064,"vega":0.020985918854415277,"rho":-0.003743485424208475,"breakevenPct":15.206400956885487},{"delta":0.15,"premium":0.4445945945945946,"strike":37.945945945945944,"iv":0.4480243243243243,"gamma":0.04312972972972973,"theta":-0.020975675675675678,"vega":0.02806216216216216,"rho":-0.005622459263978798,"breakevenPct":12.339057149716345},{"delta":0.2,"premium":0.6232032854209446,"strike":38.98973305954826,"iv":0.43601088295687884,"gamma":0.05320041067761807,"theta":-0.024366119096509244,"vega":0.0337435318275154,"rho":-0.007508496730088143,"breakevenPct":10.316667194653322},{"delta":0.25,"premium":0.8163659793814434,"strike":39.850515463917525,"iv":0.4262891752577319,"gamma":0.061720103092783515,"theta":-0.026866494845360828,"vega":0.03822268041237113,"rho":-0.009398411227223664,"breakevenPct":8.75607881127611},{"delta":0.3,"premium":1.040931721194879,"strike":40.587482219061165,"iv":0.4232487908961593,"gamma":0.0677823613086771,"theta":-0.028944950213371266,"vega":0.04170241820768136,"rho":-0.011302475226094755,"breakevenPct":7.5583204818459855},{"delta":0.35,"premium":1.273657718120805,"strike":41.281879194630875,"iv":0.4186073825503356,"gamma":0.07311409395973154,"theta":-0.030325503355704695,"vega":0.044473825503355706,"rho":-0.01321071916756203,"breakevenPct":6.479145683707181},{"delta":0.4,"premium":1.5085570469798657,"strike":41.95302013422819,"iv":0.40981543624161076,"gamma":0.07814765100671141,"theta":-0.03086241610738255,"vega":0.04655436241610738,"rho":-0.015120629772638033,"breakevenPct":5.459413073285829},{"delta":0.45,"premium":1.8145392278953922,"strike":42.579078455790786,"iv":0.410647696139477,"gamma":0.0795423412204234,"theta":-0.031363262764632624,"vega":0.047510709838107096,"rho":-0.0170689297656709,"breakevenPct":4.71122200117954},{"delta":0.5,"premium":2.143965517241379,"strike":43.206896551724135,"iv":0.41203103448275863,"gamma":0.08005172413793103,"theta":-0.0315551724137931,"vega":0.047975862068965515,"rho":-0.019032427162091237,"breakevenPct":4.013718946978124},{"delta":0.55,"premium":2.5111430395913157,"strike":43.84546615581098,"iv":0.4130527458492976,"gamma":0.07928544061302682,"theta":-0.03110817369093231,"vega":0.04759272030651341,"rho":-0.02102160396154992,"breakevenPct":3.3793288540914777},{"delta":0.6,"premium":2.869375772558714,"strike":44.46847960444994,"iv":0.4063665018541409,"gamma":0.0783972805933251,"theta":-0.029407169344870213,"vega":0.04632880098887516,"rho":-0.02300177093716251,"breakevenPct":2.7603930998335136},{"delta":0.65,"premium":3.2626413570274635,"strike":45.113085621970924,"iv":0.4001284329563813,"gamma":0.07666138933764136,"theta":-0.027419063004846526,"vega":0.04461550888529887,"rho":-0.02500548269318838,"breakevenPct":2.172874555999396},{"delta":0.7,"premium":3.8886510500807754,"strike":45.92084006462036,"iv":0.4117600969305331,"gamma":0.06995702746365105,"theta":-0.02612665589660743,"vega":0.04186914378029079,"rho":-0.02717149652228866,"breakevenPct":1.7480387691922008},{"delta":0.75,"premium":4.757052631578948,"strike":46.949473684210524,"iv":0.4331237894736842,"gamma":0.060849684210526306,"theta":-0.024670736842105263,"vega":0.03827684210526316,"rho":-0.02951761230350264,"breakevenPct":1.3734898255456276},{"delta":0.8,"premium":5.912301101591188,"strike":48.24969400244798,"iv":0.45861933904528757,"gamma":0.050002203182374534,"theta":-0.0223282741738066,"vega":0.033452753977968167,"rho":-0.03208383023320142,"breakevenPct":1.0346121999607463},{"delta":0.85,"premium":6.310097919216647,"strike":48.86168910648715,"iv":0.41994124847001224,"gamma":0.04559583843329253,"theta":-0.015779926560587514,"vega":0.027944798041615666,"rho":-0.03407734999467532,"breakevenPct":0.5339149432667087}]}},"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"}}