{"symbol":"BROS","url":"https://intraalpha.com/companies/BROS","capturedAt":"2026-10-15T20:35:03.079Z","state":"ready","quote":{"symbol":"BROS","last_price":41.02,"prev_close":39.17,"regular_close":41.1,"change":1.85,"change_pct":4.723,"regular_change":1.93,"regular_change_pct":4.9272,"extended_change":-0.08,"extended_change_pct":-0.1946,"bid":41.01,"ask":41.2,"bid_size":100,"ask_size":300,"volume":4151138,"vwap":40.619769,"open":39.44,"high":41.2,"low":39.21,"close":41.1,"trade_count":47202,"last_trade_at":"2026-10-15T20:25:29.337114494Z","last_quote_at":"2026-10-15T20:23:56.002286144Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T16:35:00.030937075-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"BROS","fetched_at":"2026-10-15T20:35:01.753434+00:00","name":"Dutch Bros Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Dutch Bros Inc. operates and franchises convenience stores. The company is headquartered in Grants Pass, Oregon.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6661556000,"ebitda":322087000,"pe_ratio":52.75,"peg_ratio":1.301,"book_value":5.79,"dividend_per_share":null,"dividend_yield":null,"eps":0.72,"revenue_ttm":1882457000,"gross_profit_ttm":472441000,"profit_margin":0.0491,"operating_margin_ttm":0.129,"return_on_assets_ttm":0.0379,"return_on_equity_ttm":0.146,"quarterly_earnings_growth":0.373,"quarterly_revenue_growth":0.325,"analyst_target_price":72.36,"analyst_number":4,"beta":2.312,"fifty_two_week_high":74.02,"fifty_two_week_low":36.51,"fifty_day_ma":45.39,"two_hundred_day_ma":54.68,"shares_outstanding":137941000,"forward_pe":32.57,"price_to_sales":3.539,"price_to_book":6.65,"ev_to_revenue":3.315,"ev_to_ebitda":19.48},"bars":[{"c":38.05,"h":38.25,"l":38.0009,"n":38,"o":38.0009,"t":"2026-10-08T08:00:00Z","v":1677,"vw":38.113867},{"c":37.95,"h":37.95,"l":37.95,"n":5,"o":37.95,"t":"2026-10-08T10:15:00Z","v":200,"vw":37.95},{"c":38.07,"h":38.07,"l":37.99,"n":50,"o":38,"t":"2026-10-08T11:00:00Z","v":2197,"vw":38.03972},{"c":38.0627,"h":38.0627,"l":38.0627,"n":2,"o":38.0627,"t":"2026-10-08T11:25:00Z","v":111,"vw":38.0627},{"c":38.06,"h":38.06,"l":38.06,"n":4,"o":38.06,"t":"2026-10-08T11:30:00Z","v":112,"vw":38.06},{"c":37.9,"h":38.05,"l":37.9,"n":3,"o":38.05,"t":"2026-10-08T11:35:00Z","v":427,"vw":37.970258},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-08T11:45:00Z","v":405,"vw":37.9},{"c":37.9015,"h":38.1,"l":37.9,"n":9,"o":38.09,"t":"2026-10-08T12:15:00Z","v":3401,"vw":37.979531},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-08T12:25:00Z","v":100,"vw":38},{"c":37.95,"h":37.95,"l":37.95,"n":3,"o":37.95,"t":"2026-10-08T12:45:00Z","v":254,"vw":37.95},{"c":37.928,"h":37.99,"l":37.9186,"n":8,"o":37.9186,"t":"2026-10-08T12:50:00Z","v":804,"vw":37.95585},{"c":37.93,"h":37.93,"l":37.93,"n":1,"o":37.93,"t":"2026-10-08T12:55:00Z","v":165,"vw":37.93},{"c":37.955,"h":37.99,"l":37.955,"n":3,"o":37.99,"t":"2026-10-08T13:00:00Z","v":300,"vw":37.977033},{"c":38.0937,"h":38.1,"l":38,"n":7,"o":38,"t":"2026-10-08T13:05:00Z","v":702,"vw":38.073288},{"c":37.92,"h":37.96,"l":37.91,"n":17,"o":37.96,"t":"2026-10-08T13:20:00Z","v":2371,"vw":37.929418},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-08T13:25:00Z","v":100,"vw":37.95},{"c":38.42,"h":38.495,"l":37.9294,"n":651,"o":38.04,"t":"2026-10-08T13:30:00Z","v":85869,"vw":38.102744},{"c":38.54,"h":38.56,"l":38.33,"n":324,"o":38.42,"t":"2026-10-08T13:35:00Z","v":40944,"vw":38.460632},{"c":38.91,"h":38.91,"l":38.42,"n":582,"o":38.4874,"t":"2026-10-08T13:40:00Z","v":189195,"vw":38.573018},{"c":38.9,"h":38.97,"l":38.745,"n":660,"o":38.95,"t":"2026-10-08T13:45:00Z","v":80172,"vw":38.881369},{"c":38.99,"h":39.035,"l":38.86,"n":628,"o":38.91,"t":"2026-10-08T13:50:00Z","v":112215,"vw":38.948977},{"c":39.2293,"h":39.28,"l":38.98,"n":808,"o":38.98,"t":"2026-10-08T13:55:00Z","v":121464,"vw":39.139063},{"c":39.47,"h":39.48,"l":39.1335,"n":594,"o":39.24,"t":"2026-10-08T14:00:00Z","v":69109,"vw":39.301842},{"c":39.665,"h":39.85,"l":39.4204,"n":1094,"o":39.4204,"t":"2026-10-08T14:05:00Z","v":106158,"vw":39.628037},{"c":39.73,"h":39.7926,"l":39.62,"n":595,"o":39.75,"t":"2026-10-08T14:10:00Z","v":66503,"vw":39.743464},{"c":40.045,"h":40.0999,"l":39.67,"n":1180,"o":39.68,"t":"2026-10-08T14:15:00Z","v":112552,"vw":39.866749},{"c":39.795,"h":40.16,"l":39.5973,"n":1051,"o":40,"t":"2026-10-08T14:20:00Z","v":145174,"vw":39.959867},{"c":39.6699,"h":39.8918,"l":39.55,"n":682,"o":39.855,"t":"2026-10-08T14:25:00Z","v":62981,"vw":39.722057},{"c":39.695,"h":39.775,"l":39.5,"n":856,"o":39.59,"t":"2026-10-08T14:30:00Z","v":79677,"vw":39.618979},{"c":39.665,"h":39.8,"l":39.64,"n":595,"o":39.675,"t":"2026-10-08T14:35:00Z","v":51746,"vw":39.704733},{"c":39.555,"h":39.66,"l":39.4388,"n":576,"o":39.66,"t":"2026-10-08T14:40:00Z","v":33520,"vw":39.526344},{"c":39.565,"h":39.69,"l":39.52,"n":508,"o":39.555,"t":"2026-10-08T14:45:00Z","v":54991,"vw":39.570446},{"c":39.44,"h":39.5999,"l":39.42,"n":477,"o":39.57,"t":"2026-10-08T14:50:00Z","v":27416,"vw":39.532664},{"c":39.3552,"h":39.505,"l":39.35,"n":511,"o":39.445,"t":"2026-10-08T14:55:00Z","v":40643,"vw":39.439603},{"c":39.2908,"h":39.385,"l":39.22,"n":509,"o":39.35,"t":"2026-10-08T15:00:00Z","v":31194,"vw":39.285219},{"c":39.22,"h":39.38,"l":39.22,"n":360,"o":39.315,"t":"2026-10-08T15:05:00Z","v":24048,"vw":39.317586},{"c":39.22,"h":39.33,"l":39.1601,"n":715,"o":39.24,"t":"2026-10-08T15:10:00Z","v":59883,"vw":39.227402},{"c":39.09,"h":39.34,"l":39.06,"n":395,"o":39.21,"t":"2026-10-08T15:15:00Z","v":38775,"vw":39.230067},{"c":39.16,"h":39.24,"l":39.09,"n":431,"o":39.09,"t":"2026-10-08T15:20:00Z","v":28446,"vw":39.180737},{"c":38.95,"h":39.175,"l":38.95,"n":497,"o":39.175,"t":"2026-10-08T15:25:00Z","v":33861,"vw":39.053779},{"c":38.95,"h":39.05,"l":38.92,"n":332,"o":38.92,"t":"2026-10-08T15:30:00Z","v":22807,"vw":38.980969},{"c":38.835,"h":38.995,"l":38.81,"n":531,"o":38.9425,"t":"2026-10-08T15:35:00Z","v":44689,"vw":38.923392},{"c":38.81,"h":38.93,"l":38.81,"n":439,"o":38.83,"t":"2026-10-08T15:40:00Z","v":26383,"vw":38.884147},{"c":38.885,"h":39.01,"l":38.82,"n":641,"o":38.82,"t":"2026-10-08T15:45:00Z","v":82803,"vw":38.954652},{"c":38.86,"h":38.9,"l":38.7617,"n":466,"o":38.885,"t":"2026-10-08T15:50:00Z","v":36732,"vw":38.824765},{"c":38.9,"h":38.9,"l":38.81,"n":312,"o":38.865,"t":"2026-10-08T15:55:00Z","v":13434,"vw":38.840246},{"c":38.96,"h":38.97,"l":38.82,"n":559,"o":38.89,"t":"2026-10-08T16:00:00Z","v":32007,"vw":38.909066},{"c":38.925,"h":38.98,"l":38.89,"n":358,"o":38.9525,"t":"2026-10-08T16:05:00Z","v":19789,"vw":38.947557},{"c":38.935,"h":38.98,"l":38.855,"n":446,"o":38.88,"t":"2026-10-08T16:10:00Z","v":38716,"vw":38.907722},{"c":39.1375,"h":39.35,"l":38.96,"n":619,"o":38.96,"t":"2026-10-08T16:15:00Z","v":47250,"vw":39.196671},{"c":39.205,"h":39.255,"l":39.03,"n":485,"o":39.0506,"t":"2026-10-08T16:20:00Z","v":40084,"vw":39.157925},{"c":39.28,"h":39.355,"l":39.1864,"n":350,"o":39.2,"t":"2026-10-08T16:25:00Z","v":20576,"vw":39.267664},{"c":39.34,"h":39.34,"l":39.2484,"n":433,"o":39.25,"t":"2026-10-08T16:30:00Z","v":29382,"vw":39.284051},{"c":39.2615,"h":39.37,"l":39.2001,"n":491,"o":39.315,"t":"2026-10-08T16:35:00Z","v":37130,"vw":39.286864},{"c":39.35,"h":39.38,"l":39.29,"n":327,"o":39.3,"t":"2026-10-08T16:40:00Z","v":13998,"vw":39.347212},{"c":39.165,"h":39.35,"l":39.165,"n":415,"o":39.35,"t":"2026-10-08T16:45:00Z","v":36562,"vw":39.259265},{"c":39.2462,"h":39.28,"l":39.1482,"n":441,"o":39.17,"t":"2026-10-08T16:50:00Z","v":22935,"vw":39.221058},{"c":39.275,"h":39.37,"l":39.201,"n":464,"o":39.27,"t":"2026-10-08T16:55:00Z","v":28016,"vw":39.278764},{"c":39.09,"h":39.25,"l":39.08,"n":375,"o":39.25,"t":"2026-10-08T17:00:00Z","v":32166,"vw":39.12736},{"c":39.185,"h":39.25,"l":39.08,"n":457,"o":39.085,"t":"2026-10-08T17:05:00Z","v":41421,"vw":39.149579},{"c":39.25,"h":39.295,"l":39.16,"n":304,"o":39.21,"t":"2026-10-08T17:10:00Z","v":12915,"vw":39.245869},{"c":39.29,"h":39.3251,"l":39.16,"n":335,"o":39.25,"t":"2026-10-08T17:15:00Z","v":17574,"vw":39.277499},{"c":39.31,"h":39.31,"l":39.205,"n":328,"o":39.28,"t":"2026-10-08T17:20:00Z","v":13593,"vw":39.254569},{"c":39.275,"h":39.31,"l":39.13,"n":343,"o":39.31,"t":"2026-10-08T17:25:00Z","v":27539,"vw":39.239899},{"c":39.37,"h":39.4,"l":39.25,"n":557,"o":39.2598,"t":"2026-10-08T17:30:00Z","v":34527,"vw":39.354298},{"c":39.4,"h":39.54,"l":39.36,"n":578,"o":39.38,"t":"2026-10-08T17:35:00Z","v":39229,"vw":39.444381},{"c":39.4,"h":39.46,"l":39.3701,"n":392,"o":39.4,"t":"2026-10-08T17:40:00Z","v":26557,"vw":39.421395},{"c":39.43,"h":39.515,"l":39.39,"n":427,"o":39.4,"t":"2026-10-08T17:45:00Z","v":24891,"vw":39.440014},{"c":39.385,"h":39.46,"l":39.3408,"n":400,"o":39.4325,"t":"2026-10-08T17:50:00Z","v":20670,"vw":39.39853},{"c":39.435,"h":39.49,"l":39.3663,"n":424,"o":39.3663,"t":"2026-10-08T17:55:00Z","v":31099,"vw":39.457648},{"c":39.42,"h":39.435,"l":39.36,"n":361,"o":39.39,"t":"2026-10-08T18:00:00Z","v":16444,"vw":39.403278},{"c":39.53,"h":39.6299,"l":39.38,"n":506,"o":39.38,"t":"2026-10-08T18:05:00Z","v":28057,"vw":39.528674},{"c":39.745,"h":39.79,"l":39.53,"n":492,"o":39.55,"t":"2026-10-08T18:10:00Z","v":51277,"vw":39.635777},{"c":39.755,"h":39.915,"l":39.72,"n":1033,"o":39.745,"t":"2026-10-08T18:15:00Z","v":111043,"vw":39.776475},{"c":39.81,"h":39.82,"l":39.6705,"n":389,"o":39.75,"t":"2026-10-08T18:20:00Z","v":28310,"vw":39.757731},{"c":39.62,"h":39.81,"l":39.61,"n":561,"o":39.81,"t":"2026-10-08T18:25:00Z","v":33501,"vw":39.737171},{"c":39.68,"h":39.695,"l":39.555,"n":455,"o":39.63,"t":"2026-10-08T18:30:00Z","v":55825,"vw":39.631053},{"c":39.685,"h":39.7,"l":39.61,"n":515,"o":39.69,"t":"2026-10-08T18:35:00Z","v":48597,"vw":39.641283},{"c":39.675,"h":39.79,"l":39.65,"n":529,"o":39.685,"t":"2026-10-08T18:40:00Z","v":55252,"vw":39.734564},{"c":39.62,"h":39.6746,"l":39.5675,"n":368,"o":39.65,"t":"2026-10-08T18:45:00Z","v":30104,"vw":39.638156},{"c":39.5499,"h":39.63,"l":39.535,"n":344,"o":39.61,"t":"2026-10-08T18:50:00Z","v":26809,"vw":39.591795},{"c":39.66,"h":39.72,"l":39.54,"n":419,"o":39.54,"t":"2026-10-08T18:55:00Z","v":27746,"vw":39.61382},{"c":39.745,"h":39.76,"l":39.61,"n":494,"o":39.68,"t":"2026-10-08T19:00:00Z","v":35382,"vw":39.70019},{"c":39.795,"h":39.82,"l":39.64,"n":562,"o":39.77,"t":"2026-10-08T19:05:00Z","v":32033,"vw":39.722618},{"c":39.77,"h":39.89,"l":39.77,"n":552,"o":39.79,"t":"2026-10-08T19:10:00Z","v":33904,"vw":39.827063},{"c":39.8,"h":39.8,"l":39.745,"n":504,"o":39.77,"t":"2026-10-08T19:15:00Z","v":35297,"vw":39.781231},{"c":39.82,"h":39.9,"l":39.775,"n":449,"o":39.785,"t":"2026-10-08T19:20:00Z","v":30763,"vw":39.834514},{"c":39.85,"h":39.89,"l":39.79,"n":677,"o":39.815,"t":"2026-10-08T19:25:00Z","v":40838,"vw":39.84666},{"c":39.9,"h":39.94,"l":39.82,"n":786,"o":39.86,"t":"2026-10-08T19:30:00Z","v":54201,"vw":39.90319},{"c":39.9,"h":39.92,"l":39.86,"n":793,"o":39.905,"t":"2026-10-08T19:35:00Z","v":45338,"vw":39.891864},{"c":39.84,"h":39.9,"l":39.805,"n":871,"o":39.89,"t":"2026-10-08T19:40:00Z","v":59461,"vw":39.843839},{"c":39.95,"h":40.02,"l":39.83,"n":1588,"o":39.8496,"t":"2026-10-08T19:45:00Z","v":138126,"vw":39.958427},{"c":39.88,"h":39.98,"l":39.86,"n":1454,"o":39.97,"t":"2026-10-08T19:50:00Z","v":113489,"vw":39.940887},{"c":39.805,"h":39.935,"l":39.74,"n":4258,"o":39.88,"t":"2026-10-08T19:55:00Z","v":394942,"vw":39.829687},{"c":39.78,"h":39.98,"l":39.78,"n":59,"o":39.98,"t":"2026-10-08T20:00:00Z","v":1835244,"vw":39.780013},{"c":39.9499,"h":39.9499,"l":39.9499,"n":2,"o":39.9499,"t":"2026-10-08T20:05:00Z","v":52667,"vw":39.9499},{"c":39.9101,"h":39.9101,"l":39.9101,"n":1,"o":39.9101,"t":"2026-10-08T20:10:00Z","v":125,"vw":39.9101},{"c":39.71,"h":39.8989,"l":39.71,"n":8,"o":39.8989,"t":"2026-10-08T20:15:00Z","v":3842,"vw":39.735624},{"c":39.6711,"h":39.6711,"l":39.6711,"n":3,"o":39.6711,"t":"2026-10-08T20:20:00Z","v":503,"vw":39.6711},{"c":39.86,"h":39.86,"l":39.86,"n":2,"o":39.86,"t":"2026-10-08T20:25:00Z","v":1000,"vw":39.86},{"c":39.95,"h":39.95,"l":39.88,"n":8,"o":39.88,"t":"2026-10-08T20:35:00Z","v":483,"vw":39.8975},{"c":39.8879,"h":39.9,"l":39.8879,"n":7,"o":39.9,"t":"2026-10-08T20:40:00Z","v":366,"vw":39.895772},{"c":39.828,"h":39.87,"l":39.828,"n":6,"o":39.87,"t":"2026-10-08T20:45:00Z","v":461,"vw":39.850026},{"c":39.62,"h":39.62,"l":39.62,"n":1,"o":39.62,"t":"2026-10-08T20:50:00Z","v":250,"vw":39.62},{"c":39.85,"h":39.85,"l":39.85,"n":4,"o":39.85,"t":"2026-10-08T21:00:00Z","v":225,"vw":39.85},{"c":39.8799,"h":39.8799,"l":39.8799,"n":2,"o":39.8799,"t":"2026-10-08T21:05:00Z","v":220,"vw":39.8799},{"c":39.696,"h":39.696,"l":39.696,"n":1,"o":39.696,"t":"2026-10-08T21:20:00Z","v":500,"vw":39.696},{"c":39.78,"h":39.87,"l":39.78,"n":4,"o":39.87,"t":"2026-10-08T21:25:00Z","v":306,"vw":39.84},{"c":39.87,"h":39.87,"l":39.83,"n":8,"o":39.83,"t":"2026-10-08T21:35:00Z","v":633,"vw":39.858532},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-08T22:15:00Z","v":101,"vw":39.68},{"c":39.75,"h":39.8716,"l":39.75,"n":2,"o":39.8716,"t":"2026-10-08T22:25:00Z","v":200,"vw":39.8108},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-08T22:30:00Z","v":495,"vw":39.75},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-08T22:40:00Z","v":100,"vw":39.78},{"c":39.9232,"h":39.9232,"l":39.9232,"n":1,"o":39.9232,"t":"2026-10-08T22:45:00Z","v":250,"vw":39.9232},{"c":39.8,"h":39.8,"l":39.8,"n":1,"o":39.8,"t":"2026-10-08T22:50:00Z","v":100,"vw":39.8},{"c":39.9268,"h":39.9268,"l":39.9268,"n":1,"o":39.9268,"t":"2026-10-08T23:20:00Z","v":300,"vw":39.9268},{"c":39.9499,"h":39.9499,"l":39.9499,"n":1,"o":39.9499,"t":"2026-10-08T23:25:00Z","v":200,"vw":39.9499},{"c":39.781,"h":39.781,"l":39.781,"n":1,"o":39.781,"t":"2026-10-08T23:35:00Z","v":300,"vw":39.781},{"c":39.7582,"h":39.7582,"l":39.7582,"n":1,"o":39.7582,"t":"2026-10-08T23:40:00Z","v":1222,"vw":39.7582},{"c":39.9,"h":39.9,"l":39.85,"n":30,"o":39.87,"t":"2026-10-09T08:00:00Z","v":1826,"vw":39.883728},{"c":39.85,"h":39.95,"l":39.85,"n":3,"o":39.95,"t":"2026-10-09T08:10:00Z","v":263,"vw":39.888911},{"c":39.98,"h":39.98,"l":39.98,"n":1,"o":39.98,"t":"2026-10-09T08:35:00Z","v":100,"vw":39.98},{"c":39.98,"h":39.98,"l":39.96,"n":2,"o":39.96,"t":"2026-10-09T08:40:00Z","v":200,"vw":39.97},{"c":40,"h":40,"l":40,"n":20,"o":40,"t":"2026-10-09T08:45:00Z","v":297,"vw":40},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-09T09:20:00Z","v":545,"vw":40.33},{"c":40.15,"h":40.24,"l":40.15,"n":10,"o":40.24,"t":"2026-10-09T09:40:00Z","v":441,"vw":40.213684},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-09T11:10:00Z","v":300,"vw":40.15},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-09T11:40:00Z","v":180,"vw":40.2},{"c":40.1895,"h":40.1895,"l":40.1895,"n":1,"o":40.1895,"t":"2026-10-09T11:45:00Z","v":2000,"vw":40.1895},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-10-09T11:55:00Z","v":1000,"vw":40.12},{"c":40.15,"h":40.16,"l":40.07,"n":17,"o":40.07,"t":"2026-10-09T12:05:00Z","v":2312,"vw":40.136876},{"c":40.12,"h":40.12,"l":40.12,"n":1,"o":40.12,"t":"2026-10-09T12:10:00Z","v":100,"vw":40.12},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-09T12:20:00Z","v":300,"vw":40.06},{"c":40.15,"h":40.15,"l":40.15,"n":9,"o":40.15,"t":"2026-10-09T12:35:00Z","v":624,"vw":40.15},{"c":40.06,"h":40.09,"l":40.06,"n":8,"o":40.09,"t":"2026-10-09T12:40:00Z","v":491,"vw":40.068571},{"c":40.09,"h":40.09,"l":40.09,"n":3,"o":40.09,"t":"2026-10-09T12:45:00Z","v":1000,"vw":40.09},{"c":40.0001,"h":40.0001,"l":40,"n":16,"o":40,"t":"2026-10-09T12:50:00Z","v":588,"vw":40.00005},{"c":39.9925,"h":39.9925,"l":39.9925,"n":1,"o":39.9925,"t":"2026-10-09T13:05:00Z","v":200,"vw":39.9925},{"c":39.96,"h":39.96,"l":39.96,"n":2,"o":39.96,"t":"2026-10-09T13:10:00Z","v":120,"vw":39.96},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-09T13:15:00Z","v":100,"vw":40.17},{"c":39.5,"h":40,"l":39.5,"n":98,"o":39.8,"t":"2026-10-09T13:25:00Z","v":10855,"vw":39.920082},{"c":38.985,"h":39.8,"l":38.87,"n":725,"o":39.57,"t":"2026-10-09T13:30:00Z","v":83947,"vw":39.404202},{"c":39,"h":39.1919,"l":38.905,"n":779,"o":38.98,"t":"2026-10-09T13:35:00Z","v":91194,"vw":39.070198},{"c":39.04,"h":39.08,"l":38.8,"n":522,"o":39.02,"t":"2026-10-09T13:40:00Z","v":45912,"vw":38.954193},{"c":38.9,"h":39.01,"l":38.85,"n":417,"o":38.955,"t":"2026-10-09T13:45:00Z","v":41176,"vw":38.962831},{"c":38.92,"h":39.015,"l":38.87,"n":433,"o":38.91,"t":"2026-10-09T13:50:00Z","v":40298,"vw":38.942876},{"c":38.69,"h":39.02,"l":38.6,"n":766,"o":38.975,"t":"2026-10-09T13:55:00Z","v":91254,"vw":38.72932},{"c":38.782,"h":38.91,"l":38.74,"n":645,"o":38.775,"t":"2026-10-09T14:00:00Z","v":57802,"vw":38.811063},{"c":38.79,"h":38.85,"l":38.7206,"n":539,"o":38.78,"t":"2026-10-09T14:05:00Z","v":45051,"vw":38.788042},{"c":38.57,"h":38.905,"l":38.49,"n":919,"o":38.8,"t":"2026-10-09T14:10:00Z","v":94938,"vw":38.713688},{"c":38.65,"h":38.71,"l":38.55,"n":541,"o":38.59,"t":"2026-10-09T14:15:00Z","v":49765,"vw":38.640328},{"c":38.48,"h":38.655,"l":38.48,"n":714,"o":38.63,"t":"2026-10-09T14:20:00Z","v":54394,"vw":38.567694},{"c":38.425,"h":38.6,"l":38.39,"n":956,"o":38.505,"t":"2026-10-09T14:25:00Z","v":102831,"vw":38.515836},{"c":38.3763,"h":38.44,"l":38.355,"n":423,"o":38.43,"t":"2026-10-09T14:30:00Z","v":30711,"vw":38.398491},{"c":38.335,"h":38.41,"l":38.29,"n":658,"o":38.375,"t":"2026-10-09T14:35:00Z","v":49339,"vw":38.35702},{"c":38.3834,"h":38.42,"l":38.32,"n":653,"o":38.34,"t":"2026-10-09T14:40:00Z","v":70561,"vw":38.373811},{"c":38.4218,"h":38.47,"l":38.375,"n":639,"o":38.39,"t":"2026-10-09T14:45:00Z","v":52995,"vw":38.412405},{"c":38.43,"h":38.43,"l":38.3501,"n":645,"o":38.4199,"t":"2026-10-09T14:50:00Z","v":54679,"vw":38.393364},{"c":38.42,"h":38.435,"l":38.4,"n":421,"o":38.42,"t":"2026-10-09T14:55:00Z","v":27795,"vw":38.41652},{"c":38.505,"h":38.59,"l":38.41,"n":826,"o":38.43,"t":"2026-10-09T15:00:00Z","v":43769,"vw":38.48498},{"c":38.345,"h":38.52,"l":38.3118,"n":877,"o":38.505,"t":"2026-10-09T15:05:00Z","v":67430,"vw":38.39951},{"c":38.47,"h":38.47,"l":38.33,"n":591,"o":38.34,"t":"2026-10-09T15:10:00Z","v":29730,"vw":38.42704},{"c":38.54,"h":38.56,"l":38.41,"n":530,"o":38.47,"t":"2026-10-09T15:15:00Z","v":34272,"vw":38.485503},{"c":38.475,"h":38.62,"l":38.475,"n":544,"o":38.53,"t":"2026-10-09T15:20:00Z","v":34684,"vw":38.551952},{"c":38.46,"h":38.4929,"l":38.425,"n":505,"o":38.475,"t":"2026-10-09T15:25:00Z","v":43551,"vw":38.472723},{"c":38.4,"h":38.5044,"l":38.385,"n":553,"o":38.4799,"t":"2026-10-09T15:30:00Z","v":25338,"vw":38.43689},{"c":38.44,"h":38.48,"l":38.4,"n":342,"o":38.42,"t":"2026-10-09T15:35:00Z","v":26679,"vw":38.428745},{"c":38.365,"h":38.455,"l":38.35,"n":428,"o":38.45,"t":"2026-10-09T15:40:00Z","v":20912,"vw":38.41149},{"c":38.42,"h":38.4326,"l":38.33,"n":346,"o":38.365,"t":"2026-10-09T15:45:00Z","v":21843,"vw":38.36284},{"c":38.38,"h":38.51,"l":38.36,"n":1191,"o":38.42,"t":"2026-10-09T15:50:00Z","v":86835,"vw":38.460328},{"c":38.37,"h":38.41,"l":38.35,"n":389,"o":38.38,"t":"2026-10-09T15:55:00Z","v":14757,"vw":38.381546},{"c":38.45,"h":38.45,"l":38.34,"n":729,"o":38.37,"t":"2026-10-09T16:00:00Z","v":43295,"vw":38.383853},{"c":38.44,"h":38.52,"l":38.43,"n":368,"o":38.45,"t":"2026-10-09T16:05:00Z","v":26588,"vw":38.477876},{"c":38.425,"h":38.44,"l":38.405,"n":319,"o":38.435,"t":"2026-10-09T16:10:00Z","v":18073,"vw":38.428792},{"c":38.4599,"h":38.49,"l":38.42,"n":357,"o":38.42,"t":"2026-10-09T16:15:00Z","v":17893,"vw":38.448672},{"c":38.475,"h":38.49,"l":38.435,"n":483,"o":38.46,"t":"2026-10-09T16:20:00Z","v":32743,"vw":38.457227},{"c":38.54,"h":38.5599,"l":38.47,"n":447,"o":38.475,"t":"2026-10-09T16:25:00Z","v":34728,"vw":38.512289},{"c":38.43,"h":38.5324,"l":38.43,"n":391,"o":38.52,"t":"2026-10-09T16:30:00Z","v":22399,"vw":38.483034},{"c":38.42,"h":38.4399,"l":38.41,"n":315,"o":38.41,"t":"2026-10-09T16:35:00Z","v":14480,"vw":38.425082},{"c":38.475,"h":38.48,"l":38.415,"n":251,"o":38.42,"t":"2026-10-09T16:40:00Z","v":10733,"vw":38.438075},{"c":38.53,"h":38.555,"l":38.475,"n":498,"o":38.475,"t":"2026-10-09T16:45:00Z","v":24430,"vw":38.515319},{"c":38.54,"h":38.61,"l":38.505,"n":648,"o":38.52,"t":"2026-10-09T16:50:00Z","v":37428,"vw":38.561418},{"c":38.55,"h":38.56,"l":38.515,"n":412,"o":38.55,"t":"2026-10-09T16:55:00Z","v":16133,"vw":38.541468},{"c":38.555,"h":38.645,"l":38.55,"n":862,"o":38.56,"t":"2026-10-09T17:00:00Z","v":64526,"vw":38.599007},{"c":38.51,"h":38.58,"l":38.5044,"n":397,"o":38.57,"t":"2026-10-09T17:05:00Z","v":15622,"vw":38.532063},{"c":38.51,"h":38.58,"l":38.5,"n":580,"o":38.51,"t":"2026-10-09T17:10:00Z","v":51687,"vw":38.546018},{"c":38.485,"h":38.53,"l":38.4001,"n":617,"o":38.53,"t":"2026-10-09T17:15:00Z","v":40426,"vw":38.433974},{"c":38.465,"h":38.48,"l":38.43,"n":329,"o":38.48,"t":"2026-10-09T17:20:00Z","v":21427,"vw":38.446113},{"c":38.489,"h":38.489,"l":38.435,"n":346,"o":38.465,"t":"2026-10-09T17:25:00Z","v":21880,"vw":38.454667},{"c":38.48,"h":38.515,"l":38.4401,"n":507,"o":38.49,"t":"2026-10-09T17:30:00Z","v":21082,"vw":38.470806},{"c":38.44,"h":38.49,"l":38.41,"n":568,"o":38.485,"t":"2026-10-09T17:35:00Z","v":31647,"vw":38.443798},{"c":38.485,"h":38.51,"l":38.43,"n":461,"o":38.44,"t":"2026-10-09T17:40:00Z","v":21313,"vw":38.462731},{"c":38.52,"h":38.53,"l":38.48,"n":289,"o":38.485,"t":"2026-10-09T17:45:00Z","v":19133,"vw":38.517491},{"c":38.56,"h":38.56,"l":38.515,"n":411,"o":38.525,"t":"2026-10-09T17:50:00Z","v":21728,"vw":38.541086},{"c":38.55,"h":38.6,"l":38.54,"n":367,"o":38.56,"t":"2026-10-09T17:55:00Z","v":21474,"vw":38.554777},{"c":38.435,"h":38.54,"l":38.42,"n":443,"o":38.54,"t":"2026-10-09T18:00:00Z","v":24840,"vw":38.494691},{"c":38.44,"h":38.46,"l":38.42,"n":416,"o":38.435,"t":"2026-10-09T18:05:00Z","v":27276,"vw":38.436964},{"c":38.41,"h":38.45,"l":38.37,"n":509,"o":38.44,"t":"2026-10-09T18:10:00Z","v":38616,"vw":38.403318},{"c":38.4,"h":38.42,"l":38.38,"n":352,"o":38.38,"t":"2026-10-09T18:15:00Z","v":28379,"vw":38.399628},{"c":38.34,"h":38.4,"l":38.32,"n":1367,"o":38.4,"t":"2026-10-09T18:20:00Z","v":106161,"vw":38.383609},{"c":38.285,"h":38.34,"l":38.285,"n":438,"o":38.34,"t":"2026-10-09T18:25:00Z","v":32812,"vw":38.300147},{"c":38.23,"h":38.295,"l":38.185,"n":776,"o":38.29,"t":"2026-10-09T18:30:00Z","v":57222,"vw":38.226379},{"c":38.265,"h":38.285,"l":38.215,"n":382,"o":38.235,"t":"2026-10-09T18:35:00Z","v":31491,"vw":38.243779},{"c":38.1637,"h":38.265,"l":38.1637,"n":476,"o":38.26,"t":"2026-10-09T18:40:00Z","v":37410,"vw":38.217784},{"c":38.215,"h":38.23,"l":38.105,"n":570,"o":38.17,"t":"2026-10-09T18:45:00Z","v":27216,"vw":38.167715},{"c":38.18,"h":38.25,"l":38.14,"n":456,"o":38.23,"t":"2026-10-09T18:50:00Z","v":20377,"vw":38.193045},{"c":38.2,"h":38.21,"l":38.1001,"n":440,"o":38.175,"t":"2026-10-09T18:55:00Z","v":29455,"vw":38.166922},{"c":38.15,"h":38.2004,"l":38.115,"n":542,"o":38.2,"t":"2026-10-09T19:00:00Z","v":32866,"vw":38.157532},{"c":38.045,"h":38.158,"l":38.04,"n":556,"o":38.15,"t":"2026-10-09T19:05:00Z","v":34345,"vw":38.097145},{"c":38.07,"h":38.08,"l":38.03,"n":532,"o":38.04,"t":"2026-10-09T19:10:00Z","v":37561,"vw":38.056928},{"c":38.07,"h":38.08,"l":38.03,"n":440,"o":38.075,"t":"2026-10-09T19:15:00Z","v":29146,"vw":38.054672},{"c":38.07,"h":38.09,"l":38.05,"n":459,"o":38.06,"t":"2026-10-09T19:20:00Z","v":26576,"vw":38.071928},{"c":38.06,"h":38.2,"l":38.06,"n":773,"o":38.0799,"t":"2026-10-09T19:25:00Z","v":45242,"vw":38.10757},{"c":37.985,"h":38.09,"l":37.965,"n":1210,"o":38.05,"t":"2026-10-09T19:30:00Z","v":87651,"vw":38.021409},{"c":37.98,"h":37.99,"l":37.88,"n":957,"o":37.985,"t":"2026-10-09T19:35:00Z","v":72473,"vw":37.939284},{"c":38.01,"h":38.0351,"l":37.93,"n":1274,"o":37.99,"t":"2026-10-09T19:40:00Z","v":88700,"vw":37.979069},{"c":38.065,"h":38.11,"l":37.95,"n":1105,"o":38.015,"t":"2026-10-09T19:45:00Z","v":72098,"vw":38.009378},{"c":38.11,"h":38.1761,"l":38.07,"n":1180,"o":38.07,"t":"2026-10-09T19:50:00Z","v":110874,"vw":38.129729},{"c":38.03,"h":38.13,"l":37.97,"n":4623,"o":38.11,"t":"2026-10-09T19:55:00Z","v":430069,"vw":38.057957},{"c":37.98,"h":38.05,"l":37.98,"n":56,"o":38.05,"t":"2026-10-09T20:00:00Z","v":435507,"vw":38.04993},{"c":38.1,"h":38.1708,"l":38.1,"n":5,"o":38.1708,"t":"2026-10-09T20:05:00Z","v":510,"vw":38.149976},{"c":38.1,"h":38.12,"l":38.1,"n":22,"o":38.1144,"t":"2026-10-09T20:10:00Z","v":2311,"vw":38.110563},{"c":38.06,"h":38.15,"l":38.06,"n":29,"o":38.1021,"t":"2026-10-09T20:20:00Z","v":2148,"vw":38.098814},{"c":38.1352,"h":38.1352,"l":38.06,"n":5,"o":38.06,"t":"2026-10-09T20:25:00Z","v":339,"vw":38.088923},{"c":38.103,"h":38.11,"l":38.103,"n":7,"o":38.11,"t":"2026-10-09T20:30:00Z","v":476,"vw":38.105},{"c":38.103,"h":38.1193,"l":38.103,"n":3,"o":38.1193,"t":"2026-10-09T20:35:00Z","v":255,"vw":38.112857},{"c":38.05,"h":38.05,"l":38.05,"n":3,"o":38.05,"t":"2026-10-09T20:40:00Z","v":5224,"vw":38.05},{"c":38.08,"h":38.1,"l":38.08,"n":8,"o":38.09,"t":"2026-10-09T20:50:00Z","v":616,"vw":38.089206},{"c":38.12,"h":38.12,"l":38.1,"n":2,"o":38.1,"t":"2026-10-09T20:55:00Z","v":2160,"vw":38.118519},{"c":38.08,"h":38.08,"l":38.08,"n":1,"o":38.08,"t":"2026-10-09T21:00:00Z","v":100,"vw":38.08},{"c":38.05,"h":38.09,"l":38.05,"n":8,"o":38.09,"t":"2026-10-09T21:10:00Z","v":471,"vw":38.068607},{"c":38.0435,"h":38.0435,"l":38.0435,"n":2,"o":38.0435,"t":"2026-10-09T21:20:00Z","v":110,"vw":38.0435},{"c":38.1345,"h":38.1345,"l":38.1345,"n":1,"o":38.1345,"t":"2026-10-09T21:35:00Z","v":100,"vw":38.1345},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-09T21:55:00Z","v":201,"vw":38.15},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-09T22:05:00Z","v":250,"vw":38.1},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-09T22:15:00Z","v":100,"vw":38.12},{"c":38.1302,"h":38.1302,"l":38.1302,"n":1,"o":38.1302,"t":"2026-10-09T22:45:00Z","v":4000,"vw":38.1302},{"c":38.1431,"h":38.1431,"l":38.1431,"n":8,"o":38.1431,"t":"2026-10-09T23:00:00Z","v":207,"vw":38.1431},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-09T23:20:00Z","v":100,"vw":38.13},{"c":38.1267,"h":38.1267,"l":38.1267,"n":3,"o":38.1267,"t":"2026-10-09T23:45:00Z","v":203,"vw":38.1267},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-09T23:55:00Z","v":100,"vw":38.1},{"c":38.06,"h":38.27,"l":38.06,"n":25,"o":38.27,"t":"2026-10-12T08:00:00Z","v":574,"vw":38.2},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-12T08:10:00Z","v":100,"vw":38.12},{"c":38.08,"h":38.08,"l":38.08,"n":4,"o":38.08,"t":"2026-10-12T08:35:00Z","v":118,"vw":38.08},{"c":38.06,"h":38.07,"l":38.05,"n":46,"o":38.07,"t":"2026-10-12T09:10:00Z","v":2148,"vw":38.060499},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-12T09:55:00Z","v":200,"vw":38.04},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-12T10:15:00Z","v":130,"vw":38.06},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-10-12T10:40:00Z","v":100,"vw":38.22},{"c":38.08,"h":38.08,"l":38.08,"n":6,"o":38.08,"t":"2026-10-12T11:00:00Z","v":221,"vw":38.08},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-12T11:35:00Z","v":272,"vw":38.25},{"c":38.07,"h":38.15,"l":38.07,"n":5,"o":38.15,"t":"2026-10-12T11:45:00Z","v":1192,"vw":38.111067},{"c":38.15,"h":38.15,"l":38.02,"n":16,"o":38.02,"t":"2026-10-12T11:55:00Z","v":2026,"vw":38.037568},{"c":38.2,"h":38.2,"l":38.18,"n":6,"o":38.18,"t":"2026-10-12T12:00:00Z","v":3300,"vw":38.199374},{"c":38.1,"h":38.2,"l":38.1,"n":3,"o":38.2,"t":"2026-10-12T12:05:00Z","v":1305,"vw":38.107692},{"c":38.2063,"h":38.2063,"l":38.2063,"n":2,"o":38.2063,"t":"2026-10-12T12:15:00Z","v":103,"vw":38.2063},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-12T12:20:00Z","v":191,"vw":38},{"c":37.99,"h":38,"l":37.99,"n":31,"o":38,"t":"2026-10-12T12:25:00Z","v":2213,"vw":37.994737},{"c":38.15,"h":38.2,"l":38.075,"n":10,"o":38.185,"t":"2026-10-12T13:00:00Z","v":1541,"vw":38.172398},{"c":38.1,"h":38.1,"l":38.1,"n":3,"o":38.1,"t":"2026-10-12T13:05:00Z","v":104,"vw":38.1},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-12T13:10:00Z","v":270,"vw":38.1},{"c":37.9399,"h":38.2017,"l":37.9399,"n":3,"o":38.2017,"t":"2026-10-12T13:20:00Z","v":259,"vw":38.0708},{"c":37.76,"h":37.9,"l":37.76,"n":72,"o":37.9,"t":"2026-10-12T13:25:00Z","v":1923,"vw":37.857943},{"c":37.861,"h":38.22,"l":37.7174,"n":482,"o":38.22,"t":"2026-10-12T13:30:00Z","v":58757,"vw":37.766531},{"c":37.39,"h":37.8126,"l":37.33,"n":889,"o":37.8126,"t":"2026-10-12T13:35:00Z","v":81924,"vw":37.50593},{"c":37.54,"h":37.62,"l":37.2501,"n":580,"o":37.38,"t":"2026-10-12T13:40:00Z","v":40455,"vw":37.423734},{"c":37.35,"h":37.56,"l":37.35,"n":557,"o":37.535,"t":"2026-10-12T13:45:00Z","v":56451,"vw":37.476169},{"c":37.25,"h":37.415,"l":37.16,"n":1044,"o":37.4017,"t":"2026-10-12T13:50:00Z","v":99330,"vw":37.309174},{"c":37.15,"h":37.34,"l":37.06,"n":577,"o":37.28,"t":"2026-10-12T13:55:00Z","v":45187,"vw":37.186193},{"c":37.31,"h":37.3699,"l":37.1,"n":741,"o":37.19,"t":"2026-10-12T14:00:00Z","v":66119,"vw":37.267267},{"c":37.405,"h":37.57,"l":37.3043,"n":658,"o":37.3043,"t":"2026-10-12T14:05:00Z","v":31521,"vw":37.481858},{"c":37.465,"h":37.5099,"l":37.36,"n":349,"o":37.5099,"t":"2026-10-12T14:10:00Z","v":23070,"vw":37.450455},{"c":37.37,"h":37.53,"l":37.265,"n":534,"o":37.465,"t":"2026-10-12T14:15:00Z","v":26778,"vw":37.342215},{"c":37.295,"h":37.41,"l":37.27,"n":449,"o":37.37,"t":"2026-10-12T14:20:00Z","v":26671,"vw":37.312238},{"c":37.2,"h":37.285,"l":37.15,"n":848,"o":37.28,"t":"2026-10-12T14:25:00Z","v":69361,"vw":37.236732},{"c":37.18,"h":37.24,"l":37.115,"n":613,"o":37.2,"t":"2026-10-12T14:30:00Z","v":39482,"vw":37.158327},{"c":37.12,"h":37.25,"l":37.1,"n":312,"o":37.19,"t":"2026-10-12T14:35:00Z","v":14152,"vw":37.168445},{"c":36.945,"h":37.1199,"l":36.91,"n":1377,"o":37.11,"t":"2026-10-12T14:40:00Z","v":98455,"vw":37.021469},{"c":36.99,"h":37.0153,"l":36.89,"n":815,"o":36.9298,"t":"2026-10-12T14:45:00Z","v":56195,"vw":36.936288},{"c":37.12,"h":37.15,"l":36.99,"n":528,"o":37,"t":"2026-10-12T14:50:00Z","v":29465,"vw":37.063663},{"c":37.095,"h":37.16,"l":37.05,"n":502,"o":37.1238,"t":"2026-10-12T14:55:00Z","v":27468,"vw":37.110723},{"c":37.0608,"h":37.1,"l":37.04,"n":453,"o":37.095,"t":"2026-10-12T15:00:00Z","v":28077,"vw":37.075586},{"c":37.086,"h":37.1299,"l":37.05,"n":372,"o":37.07,"t":"2026-10-12T15:05:00Z","v":21041,"vw":37.097117},{"c":37.095,"h":37.12,"l":37.05,"n":466,"o":37.075,"t":"2026-10-12T15:10:00Z","v":27639,"vw":37.080768},{"c":36.955,"h":37.11,"l":36.935,"n":738,"o":37.1028,"t":"2026-10-12T15:15:00Z","v":44907,"vw":37.000793},{"c":36.92,"h":36.97,"l":36.9001,"n":471,"o":36.94,"t":"2026-10-12T15:20:00Z","v":23017,"vw":36.934125},{"c":36.94,"h":36.951,"l":36.87,"n":674,"o":36.915,"t":"2026-10-12T15:25:00Z","v":48863,"vw":36.910773},{"c":36.95,"h":36.97,"l":36.93,"n":414,"o":36.96,"t":"2026-10-12T15:30:00Z","v":20004,"vw":36.950915},{"c":36.985,"h":37,"l":36.93,"n":471,"o":36.95,"t":"2026-10-12T15:35:00Z","v":33600,"vw":36.979422},{"c":36.98,"h":36.99,"l":36.95,"n":385,"o":36.985,"t":"2026-10-12T15:40:00Z","v":18393,"vw":36.974626},{"c":36.965,"h":36.98,"l":36.935,"n":475,"o":36.95,"t":"2026-10-12T15:45:00Z","v":28037,"vw":36.950239},{"c":37,"h":37.02,"l":36.94,"n":519,"o":36.98,"t":"2026-10-12T15:50:00Z","v":35988,"vw":36.977399},{"c":36.9735,"h":37.02,"l":36.97,"n":343,"o":36.99,"t":"2026-10-12T15:55:00Z","v":22044,"vw":36.991313},{"c":36.97,"h":37.0004,"l":36.96,"n":312,"o":36.9755,"t":"2026-10-12T16:00:00Z","v":15459,"vw":36.98803},{"c":36.99,"h":37,"l":36.9649,"n":262,"o":36.9649,"t":"2026-10-12T16:05:00Z","v":13684,"vw":36.984367},{"c":36.94,"h":36.99,"l":36.94,"n":393,"o":36.98,"t":"2026-10-12T16:10:00Z","v":27480,"vw":36.95244},{"c":36.99,"h":37.01,"l":36.93,"n":364,"o":36.94,"t":"2026-10-12T16:15:00Z","v":19076,"vw":36.971959},{"c":36.965,"h":36.99,"l":36.9274,"n":346,"o":36.99,"t":"2026-10-12T16:20:00Z","v":16218,"vw":36.951821},{"c":36.91,"h":36.98,"l":36.9005,"n":409,"o":36.965,"t":"2026-10-12T16:25:00Z","v":28834,"vw":36.936195},{"c":36.92,"h":36.92,"l":36.895,"n":380,"o":36.9155,"t":"2026-10-12T16:30:00Z","v":20078,"vw":36.910053},{"c":36.9,"h":36.96,"l":36.84,"n":1111,"o":36.92,"t":"2026-10-12T16:35:00Z","v":197417,"vw":36.924019},{"c":36.83,"h":36.905,"l":36.82,"n":436,"o":36.9,"t":"2026-10-12T16:40:00Z","v":27964,"vw":36.868564},{"c":36.845,"h":36.85,"l":36.8,"n":525,"o":36.82,"t":"2026-10-12T16:45:00Z","v":31020,"vw":36.821121},{"c":36.8,"h":36.845,"l":36.77,"n":557,"o":36.845,"t":"2026-10-12T16:50:00Z","v":33428,"vw":36.795799},{"c":36.6952,"h":36.82,"l":36.695,"n":680,"o":36.8,"t":"2026-10-12T16:55:00Z","v":48920,"vw":36.763556},{"c":36.65,"h":36.69,"l":36.6,"n":903,"o":36.69,"t":"2026-10-12T17:00:00Z","v":63700,"vw":36.632894},{"c":36.63,"h":36.66,"l":36.62,"n":640,"o":36.65,"t":"2026-10-12T17:05:00Z","v":55240,"vw":36.647543},{"c":36.6899,"h":36.6999,"l":36.62,"n":547,"o":36.62,"t":"2026-10-12T17:10:00Z","v":33531,"vw":36.668681},{"c":36.6618,"h":36.711,"l":36.6618,"n":492,"o":36.69,"t":"2026-10-12T17:15:00Z","v":32441,"vw":36.692086},{"c":36.63,"h":36.68,"l":36.63,"n":439,"o":36.6692,"t":"2026-10-12T17:20:00Z","v":28012,"vw":36.650682},{"c":36.7,"h":36.7,"l":36.58,"n":1030,"o":36.62,"t":"2026-10-12T17:25:00Z","v":92603,"vw":36.638535},{"c":36.695,"h":36.817,"l":36.68,"n":862,"o":36.7,"t":"2026-10-12T17:30:00Z","v":80214,"vw":36.733952},{"c":36.675,"h":36.7,"l":36.63,"n":474,"o":36.697,"t":"2026-10-12T17:35:00Z","v":29025,"vw":36.678239},{"c":36.675,"h":36.76,"l":36.63,"n":722,"o":36.6678,"t":"2026-10-12T17:40:00Z","v":65933,"vw":36.701229},{"c":36.645,"h":36.7,"l":36.64,"n":612,"o":36.69,"t":"2026-10-12T17:45:00Z","v":47325,"vw":36.687038},{"c":36.58,"h":36.6512,"l":36.52,"n":703,"o":36.6512,"t":"2026-10-12T17:50:00Z","v":46226,"vw":36.564258},{"c":36.56,"h":36.625,"l":36.56,"n":607,"o":36.5701,"t":"2026-10-12T17:55:00Z","v":34181,"vw":36.593426},{"c":36.61,"h":36.67,"l":36.52,"n":645,"o":36.565,"t":"2026-10-12T18:00:00Z","v":64799,"vw":36.5889},{"c":36.62,"h":36.7,"l":36.6,"n":527,"o":36.6399,"t":"2026-10-12T18:05:00Z","v":40413,"vw":36.644386},{"c":36.54,"h":36.6199,"l":36.525,"n":393,"o":36.615,"t":"2026-10-12T18:10:00Z","v":20900,"vw":36.560989},{"c":36.55,"h":36.56,"l":36.51,"n":516,"o":36.54,"t":"2026-10-12T18:15:00Z","v":31577,"vw":36.532303},{"c":36.63,"h":36.64,"l":36.53,"n":685,"o":36.545,"t":"2026-10-12T18:20:00Z","v":47495,"vw":36.579577},{"c":36.655,"h":36.68,"l":36.63,"n":470,"o":36.63,"t":"2026-10-12T18:25:00Z","v":23521,"vw":36.656477},{"c":36.59,"h":36.655,"l":36.57,"n":464,"o":36.655,"t":"2026-10-12T18:30:00Z","v":20985,"vw":36.590435},{"c":36.625,"h":36.63,"l":36.53,"n":453,"o":36.58,"t":"2026-10-12T18:35:00Z","v":28489,"vw":36.585454},{"c":36.69,"h":36.705,"l":36.61,"n":526,"o":36.61,"t":"2026-10-12T18:40:00Z","v":35429,"vw":36.650352},{"c":36.825,"h":36.8866,"l":36.7,"n":728,"o":36.7,"t":"2026-10-12T18:45:00Z","v":50170,"vw":36.784803},{"c":36.93,"h":36.9444,"l":36.8151,"n":657,"o":36.8151,"t":"2026-10-12T18:50:00Z","v":50260,"vw":36.867995},{"c":36.985,"h":37.01,"l":36.8901,"n":805,"o":36.9226,"t":"2026-10-12T18:55:00Z","v":59049,"vw":36.961831},{"c":37.08,"h":37.08,"l":36.97,"n":726,"o":36.98,"t":"2026-10-12T19:00:00Z","v":64625,"vw":37.012639},{"c":37.11,"h":37.13,"l":37.08,"n":427,"o":37.08,"t":"2026-10-12T19:05:00Z","v":27220,"vw":37.103596},{"c":37.015,"h":37.13,"l":37,"n":476,"o":37.11,"t":"2026-10-12T19:10:00Z","v":30293,"vw":37.059225},{"c":37.04,"h":37.19,"l":37.015,"n":920,"o":37.015,"t":"2026-10-12T19:15:00Z","v":100369,"vw":37.086971},{"c":37.11,"h":37.12,"l":37.04,"n":569,"o":37.065,"t":"2026-10-12T19:20:00Z","v":49248,"vw":37.06686},{"c":37.07,"h":37.135,"l":37.04,"n":736,"o":37.11,"t":"2026-10-12T19:25:00Z","v":50703,"vw":37.092926},{"c":37.1501,"h":37.1675,"l":37.05,"n":698,"o":37.08,"t":"2026-10-12T19:30:00Z","v":48834,"vw":37.099726},{"c":37.19,"h":37.19,"l":37.1,"n":845,"o":37.15,"t":"2026-10-12T19:35:00Z","v":56842,"vw":37.123911},{"c":37.15,"h":37.22,"l":37.13,"n":692,"o":37.19,"t":"2026-10-12T19:40:00Z","v":44329,"vw":37.175708},{"c":37.235,"h":37.27,"l":37.1495,"n":1108,"o":37.1518,"t":"2026-10-12T19:45:00Z","v":92570,"vw":37.219008},{"c":37.21,"h":37.245,"l":37.17,"n":1322,"o":37.245,"t":"2026-10-12T19:50:00Z","v":136639,"vw":37.197409},{"c":37.27,"h":37.345,"l":37.16,"n":4225,"o":37.21,"t":"2026-10-12T19:55:00Z","v":371428,"vw":37.234123},{"c":37.0243,"h":37.28,"l":37.0243,"n":46,"o":37.25,"t":"2026-10-12T20:00:00Z","v":529748,"vw":37.279881},{"c":37.3494,"h":37.3494,"l":37.3494,"n":7,"o":37.3494,"t":"2026-10-12T20:10:00Z","v":256,"vw":37.3494},{"c":37.19,"h":37.2,"l":37.19,"n":7,"o":37.2,"t":"2026-10-12T20:20:00Z","v":772,"vw":37.191431},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-10-12T20:40:00Z","v":185,"vw":37.35},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-12T20:55:00Z","v":500,"vw":37.3},{"c":37.26,"h":37.26,"l":37.26,"n":5,"o":37.26,"t":"2026-10-12T21:20:00Z","v":264,"vw":37.26},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-12T22:10:00Z","v":3000,"vw":37.19},{"c":37.28,"h":37.28,"l":37.26,"n":14,"o":37.26,"t":"2026-10-12T22:20:00Z","v":427,"vw":37.27},{"c":37.27,"h":37.27,"l":37.2698,"n":4,"o":37.2698,"t":"2026-10-12T22:25:00Z","v":301,"vw":37.269867},{"c":37.1166,"h":37.1166,"l":37.1166,"n":1,"o":37.1166,"t":"2026-10-12T22:45:00Z","v":100,"vw":37.1166},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-12T23:10:00Z","v":102,"vw":37.18},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-12T23:15:00Z","v":100,"vw":37.15},{"c":37.138,"h":37.138,"l":37.138,"n":1,"o":37.138,"t":"2026-10-12T23:25:00Z","v":100,"vw":37.138},{"c":37.115,"h":37.115,"l":37.115,"n":1,"o":37.115,"t":"2026-10-12T23:30:00Z","v":100,"vw":37.115},{"c":37.15,"h":37.15,"l":37.15,"n":1,"o":37.15,"t":"2026-10-12T23:45:00Z","v":121,"vw":37.15},{"c":37.2,"h":37.2,"l":37.2,"n":3,"o":37.2,"t":"2026-10-12T23:50:00Z","v":120,"vw":37.2},{"c":37.4,"h":37.4,"l":37.2,"n":18,"o":37.25,"t":"2026-10-13T08:00:00Z","v":1205,"vw":37.28421},{"c":37.43,"h":37.43,"l":37.43,"n":4,"o":37.43,"t":"2026-10-13T08:25:00Z","v":503,"vw":37.43},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-13T08:50:00Z","v":120,"vw":37.4},{"c":37.3761,"h":37.3761,"l":37.31,"n":2,"o":37.31,"t":"2026-10-13T10:30:00Z","v":250,"vw":37.34305},{"c":37.25,"h":37.25,"l":37.25,"n":2,"o":37.25,"t":"2026-10-13T11:00:00Z","v":101,"vw":37.25},{"c":37.25,"h":37.2732,"l":37.25,"n":80,"o":37.2732,"t":"2026-10-13T11:05:00Z","v":11221,"vw":37.250541},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-10-13T11:20:00Z","v":100,"vw":37.26},{"c":37.4244,"h":37.4244,"l":37.4244,"n":1,"o":37.4244,"t":"2026-10-13T11:25:00Z","v":245,"vw":37.4244},{"c":37.41,"h":37.41,"l":37.36,"n":3,"o":37.36,"t":"2026-10-13T11:40:00Z","v":202,"vw":37.385},{"c":37.39,"h":37.395,"l":37.39,"n":3,"o":37.395,"t":"2026-10-13T11:45:00Z","v":201,"vw":37.3925},{"c":37.45,"h":37.45,"l":37.45,"n":3,"o":37.45,"t":"2026-10-13T11:50:00Z","v":202,"vw":37.45},{"c":37.37,"h":37.37,"l":37.37,"n":2,"o":37.37,"t":"2026-10-13T12:00:00Z","v":200,"vw":37.37},{"c":37.38,"h":37.38,"l":37.38,"n":2,"o":37.38,"t":"2026-10-13T12:05:00Z","v":140,"vw":37.38},{"c":37.39,"h":37.39,"l":37.35,"n":5,"o":37.35,"t":"2026-10-13T12:15:00Z","v":443,"vw":37.363333},{"c":37.2636,"h":37.2636,"l":37.2636,"n":1,"o":37.2636,"t":"2026-10-13T12:20:00Z","v":2900,"vw":37.2636},{"c":37.28,"h":37.29,"l":37.28,"n":2,"o":37.29,"t":"2026-10-13T12:35:00Z","v":200,"vw":37.285},{"c":37.1362,"h":37.1634,"l":37.1362,"n":3,"o":37.14,"t":"2026-10-13T13:15:00Z","v":5000,"vw":37.140316},{"c":37.51,"h":37.51,"l":37.28,"n":31,"o":37.28,"t":"2026-10-13T13:25:00Z","v":2318,"vw":37.400933},{"c":37.93,"h":38.15,"l":37.5,"n":658,"o":37.5,"t":"2026-10-13T13:30:00Z","v":101392,"vw":37.816755},{"c":37.946,"h":38.1,"l":37.8404,"n":549,"o":37.8404,"t":"2026-10-13T13:35:00Z","v":45415,"vw":38.006513},{"c":37.995,"h":38.1,"l":37.881,"n":494,"o":37.95,"t":"2026-10-13T13:40:00Z","v":48146,"vw":37.990311},{"c":37.77,"h":38.04,"l":37.77,"n":453,"o":37.995,"t":"2026-10-13T13:45:00Z","v":54864,"vw":37.927493},{"c":37.675,"h":37.791,"l":37.5655,"n":398,"o":37.7837,"t":"2026-10-13T13:50:00Z","v":27163,"vw":37.673164},{"c":37.4,"h":37.675,"l":37.39,"n":432,"o":37.66,"t":"2026-10-13T13:55:00Z","v":22863,"vw":37.498781},{"c":37.38,"h":37.43,"l":37.21,"n":492,"o":37.36,"t":"2026-10-13T14:00:00Z","v":28148,"vw":37.300416},{"c":37.56,"h":37.575,"l":37.34,"n":1192,"o":37.36,"t":"2026-10-13T14:05:00Z","v":106424,"vw":37.456381},{"c":37.58,"h":37.7108,"l":37.55,"n":303,"o":37.6,"t":"2026-10-13T14:10:00Z","v":17526,"vw":37.634354},{"c":37.6,"h":37.62,"l":37.5,"n":323,"o":37.6,"t":"2026-10-13T14:15:00Z","v":12997,"vw":37.573386},{"c":37.6,"h":37.69,"l":37.51,"n":494,"o":37.56,"t":"2026-10-13T14:20:00Z","v":31705,"vw":37.619055},{"c":37.665,"h":37.745,"l":37.63,"n":700,"o":37.63,"t":"2026-10-13T14:25:00Z","v":44503,"vw":37.695482},{"c":37.615,"h":37.66,"l":37.5955,"n":278,"o":37.64,"t":"2026-10-13T14:30:00Z","v":14206,"vw":37.620572},{"c":37.8,"h":37.85,"l":37.64,"n":340,"o":37.64,"t":"2026-10-13T14:35:00Z","v":14524,"vw":37.770638},{"c":37.62,"h":37.76,"l":37.61,"n":273,"o":37.76,"t":"2026-10-13T14:40:00Z","v":11500,"vw":37.699927},{"c":37.55,"h":37.6419,"l":37.53,"n":334,"o":37.63,"t":"2026-10-13T14:45:00Z","v":18535,"vw":37.566001},{"c":37.605,"h":37.64,"l":37.55,"n":356,"o":37.57,"t":"2026-10-13T14:50:00Z","v":19603,"vw":37.589516},{"c":37.665,"h":37.7,"l":37.62,"n":238,"o":37.63,"t":"2026-10-13T14:55:00Z","v":8412,"vw":37.662563},{"c":37.48,"h":37.65,"l":37.48,"n":744,"o":37.64,"t":"2026-10-13T15:00:00Z","v":63179,"vw":37.527325},{"c":37.495,"h":37.52,"l":37.42,"n":745,"o":37.48,"t":"2026-10-13T15:05:00Z","v":46489,"vw":37.469179},{"c":37.5,"h":37.59,"l":37.495,"n":345,"o":37.495,"t":"2026-10-13T15:10:00Z","v":15881,"vw":37.556337},{"c":37.5095,"h":37.5265,"l":37.4,"n":362,"o":37.525,"t":"2026-10-13T15:15:00Z","v":29088,"vw":37.471299},{"c":37.485,"h":37.49,"l":37.36,"n":496,"o":37.49,"t":"2026-10-13T15:20:00Z","v":55663,"vw":37.442854},{"c":37.49,"h":37.52,"l":37.475,"n":336,"o":37.4875,"t":"2026-10-13T15:25:00Z","v":37955,"vw":37.505182},{"c":37.485,"h":37.58,"l":37.485,"n":474,"o":37.52,"t":"2026-10-13T15:30:00Z","v":22764,"vw":37.507791},{"c":37.48,"h":37.525,"l":37.45,"n":415,"o":37.485,"t":"2026-10-13T15:35:00Z","v":41928,"vw":37.499423},{"c":37.455,"h":37.5877,"l":37.455,"n":329,"o":37.5,"t":"2026-10-13T15:40:00Z","v":17317,"vw":37.519914},{"c":37.485,"h":37.52,"l":37.435,"n":254,"o":37.48,"t":"2026-10-13T15:45:00Z","v":11333,"vw":37.467467},{"c":37.51,"h":37.52,"l":37.4601,"n":219,"o":37.485,"t":"2026-10-13T15:50:00Z","v":9731,"vw":37.484952},{"c":37.4482,"h":37.55,"l":37.4482,"n":367,"o":37.53,"t":"2026-10-13T15:55:00Z","v":14460,"vw":37.509829},{"c":37.58,"h":37.6,"l":37.4427,"n":324,"o":37.455,"t":"2026-10-13T16:00:00Z","v":30135,"vw":37.536722},{"c":37.62,"h":37.63,"l":37.575,"n":194,"o":37.575,"t":"2026-10-13T16:05:00Z","v":8641,"vw":37.600727},{"c":37.635,"h":37.72,"l":37.625,"n":257,"o":37.63,"t":"2026-10-13T16:10:00Z","v":16684,"vw":37.660734},{"c":37.79,"h":37.84,"l":37.62,"n":259,"o":37.62,"t":"2026-10-13T16:15:00Z","v":11107,"vw":37.723215},{"c":37.76,"h":37.82,"l":37.74,"n":421,"o":37.79,"t":"2026-10-13T16:20:00Z","v":30251,"vw":37.7877},{"c":37.73,"h":37.785,"l":37.72,"n":193,"o":37.785,"t":"2026-10-13T16:25:00Z","v":9663,"vw":37.754253},{"c":37.825,"h":37.87,"l":37.71,"n":244,"o":37.735,"t":"2026-10-13T16:30:00Z","v":12043,"vw":37.785908},{"c":37.803,"h":37.8209,"l":37.7413,"n":192,"o":37.8,"t":"2026-10-13T16:35:00Z","v":8214,"vw":37.789547},{"c":37.81,"h":37.85,"l":37.81,"n":189,"o":37.82,"t":"2026-10-13T16:40:00Z","v":6891,"vw":37.828451},{"c":37.71,"h":37.8,"l":37.71,"n":258,"o":37.8,"t":"2026-10-13T16:45:00Z","v":14887,"vw":37.770822},{"c":37.77,"h":37.8299,"l":37.745,"n":261,"o":37.76,"t":"2026-10-13T16:50:00Z","v":10078,"vw":37.791247},{"c":37.75,"h":37.77,"l":37.63,"n":523,"o":37.75,"t":"2026-10-13T16:55:00Z","v":118899,"vw":37.742047},{"c":37.7401,"h":37.79,"l":37.7135,"n":210,"o":37.72,"t":"2026-10-13T17:00:00Z","v":8945,"vw":37.751938},{"c":37.77,"h":37.775,"l":37.73,"n":171,"o":37.765,"t":"2026-10-13T17:05:00Z","v":8821,"vw":37.753307},{"c":37.735,"h":37.8,"l":37.71,"n":417,"o":37.79,"t":"2026-10-13T17:10:00Z","v":30396,"vw":37.755084},{"c":37.68,"h":37.745,"l":37.67,"n":244,"o":37.74,"t":"2026-10-13T17:15:00Z","v":11063,"vw":37.695165},{"c":37.71,"h":37.7182,"l":37.645,"n":304,"o":37.6895,"t":"2026-10-13T17:20:00Z","v":15598,"vw":37.688123},{"c":37.71,"h":37.81,"l":37.7,"n":549,"o":37.71,"t":"2026-10-13T17:25:00Z","v":48932,"vw":37.745319},{"c":37.76,"h":37.79,"l":37.72,"n":194,"o":37.755,"t":"2026-10-13T17:30:00Z","v":8077,"vw":37.763964},{"c":37.81,"h":37.84,"l":37.75,"n":302,"o":37.77,"t":"2026-10-13T17:35:00Z","v":12227,"vw":37.792508},{"c":37.7,"h":37.79,"l":37.67,"n":296,"o":37.785,"t":"2026-10-13T17:40:00Z","v":26751,"vw":37.753548},{"c":37.68,"h":37.7585,"l":37.67,"n":176,"o":37.6976,"t":"2026-10-13T17:45:00Z","v":8427,"vw":37.710154},{"c":37.69,"h":37.73,"l":37.66,"n":320,"o":37.685,"t":"2026-10-13T17:50:00Z","v":19412,"vw":37.693829},{"c":37.67,"h":37.69,"l":37.64,"n":173,"o":37.69,"t":"2026-10-13T17:55:00Z","v":21003,"vw":37.646568},{"c":37.77,"h":37.77,"l":37.65,"n":353,"o":37.66,"t":"2026-10-13T18:00:00Z","v":39027,"vw":37.712373},{"c":37.875,"h":37.91,"l":37.755,"n":273,"o":37.755,"t":"2026-10-13T18:05:00Z","v":13340,"vw":37.848884},{"c":37.88,"h":37.95,"l":37.85,"n":358,"o":37.875,"t":"2026-10-13T18:10:00Z","v":24074,"vw":37.900949},{"c":37.75,"h":37.8675,"l":37.75,"n":316,"o":37.8675,"t":"2026-10-13T18:15:00Z","v":19307,"vw":37.778782},{"c":37.845,"h":37.85,"l":37.7408,"n":313,"o":37.77,"t":"2026-10-13T18:20:00Z","v":13333,"vw":37.787086},{"c":37.91,"h":37.91,"l":37.84,"n":260,"o":37.845,"t":"2026-10-13T18:25:00Z","v":15051,"vw":37.866984},{"c":37.95,"h":37.95,"l":37.89,"n":230,"o":37.895,"t":"2026-10-13T18:30:00Z","v":22068,"vw":37.910486},{"c":37.965,"h":38,"l":37.94,"n":346,"o":37.95,"t":"2026-10-13T18:35:00Z","v":17084,"vw":37.968591},{"c":38.03,"h":38.09,"l":37.99,"n":332,"o":38,"t":"2026-10-13T18:40:00Z","v":17533,"vw":38.040454},{"c":38.08,"h":38.11,"l":37.98,"n":575,"o":38.055,"t":"2026-10-13T18:45:00Z","v":83966,"vw":38.018315},{"c":38.085,"h":38.12,"l":38.0592,"n":287,"o":38.1,"t":"2026-10-13T18:50:00Z","v":15189,"vw":38.093834},{"c":38.06,"h":38.11,"l":38.0366,"n":358,"o":38.08,"t":"2026-10-13T18:55:00Z","v":21327,"vw":38.073413},{"c":38.045,"h":38.1,"l":38.035,"n":327,"o":38.1,"t":"2026-10-13T19:00:00Z","v":20208,"vw":38.065364},{"c":38.09,"h":38.11,"l":38.05,"n":269,"o":38.06,"t":"2026-10-13T19:05:00Z","v":15156,"vw":38.082493},{"c":38.23,"h":38.23,"l":38.1,"n":436,"o":38.1,"t":"2026-10-13T19:10:00Z","v":36920,"vw":38.16032},{"c":38.28,"h":38.28,"l":38.23,"n":357,"o":38.23,"t":"2026-10-13T19:15:00Z","v":15918,"vw":38.259929},{"c":38.22,"h":38.36,"l":38.1801,"n":580,"o":38.295,"t":"2026-10-13T19:20:00Z","v":47210,"vw":38.27328},{"c":38.2,"h":38.24,"l":38.14,"n":470,"o":38.24,"t":"2026-10-13T19:25:00Z","v":33664,"vw":38.182932},{"c":38.14,"h":38.27,"l":38.08,"n":612,"o":38.185,"t":"2026-10-13T19:30:00Z","v":44205,"vw":38.215668},{"c":38.14,"h":38.17,"l":38.11,"n":563,"o":38.15,"t":"2026-10-13T19:35:00Z","v":28517,"vw":38.143488},{"c":38.01,"h":38.14,"l":38,"n":721,"o":38.125,"t":"2026-10-13T19:40:00Z","v":47680,"vw":38.055176},{"c":38.02,"h":38.08,"l":37.99,"n":776,"o":38.015,"t":"2026-10-13T19:45:00Z","v":47241,"vw":38.029421},{"c":37.965,"h":38.03,"l":37.96,"n":826,"o":38.02,"t":"2026-10-13T19:50:00Z","v":69559,"vw":37.99644},{"c":37.99,"h":38.06,"l":37.88,"n":2853,"o":37.95,"t":"2026-10-13T19:55:00Z","v":216132,"vw":37.979714},{"c":37.99,"h":37.99,"l":37.98,"n":55,"o":37.98,"t":"2026-10-13T20:00:00Z","v":380008,"vw":37.980004},{"c":37.9241,"h":37.9241,"l":37.9241,"n":8,"o":37.9241,"t":"2026-10-13T20:10:00Z","v":157,"vw":37.9241},{"c":37.999,"h":37.999,"l":37.999,"n":2,"o":37.999,"t":"2026-10-13T20:20:00Z","v":1923,"vw":37.999},{"c":37.98,"h":37.98,"l":37.98,"n":1,"o":37.98,"t":"2026-10-13T20:25:00Z","v":200,"vw":37.98},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-13T20:40:00Z","v":200,"vw":38},{"c":37.9923,"h":37.9923,"l":37.9923,"n":1,"o":37.9923,"t":"2026-10-13T20:45:00Z","v":250,"vw":37.9923},{"c":37.9999,"h":37.9999,"l":37.9999,"n":2,"o":37.9999,"t":"2026-10-13T21:00:00Z","v":155,"vw":37.9999},{"c":38,"h":38,"l":38,"n":5,"o":38,"t":"2026-10-13T21:20:00Z","v":1001,"vw":38},{"c":38.3031,"h":38.3031,"l":38.3031,"n":1,"o":38.3031,"t":"2026-10-13T21:25:00Z","v":150,"vw":38.3031},{"c":38.012,"h":38.012,"l":38.012,"n":2,"o":38.012,"t":"2026-10-13T21:35:00Z","v":425,"vw":38.012},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-13T21:45:00Z","v":1100,"vw":38.1},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-13T22:20:00Z","v":5000,"vw":37.75},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-13T22:40:00Z","v":100,"vw":38.13},{"c":38.1157,"h":38.1157,"l":38.1157,"n":1,"o":38.1157,"t":"2026-10-13T23:00:00Z","v":500,"vw":38.1157},{"c":37.9,"h":38.1,"l":37.9,"n":13,"o":38.1,"t":"2026-10-14T08:00:00Z","v":794,"vw":37.992857},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-14T08:10:00Z","v":449,"vw":38},{"c":38,"h":38,"l":38,"n":8,"o":38,"t":"2026-10-14T11:00:00Z","v":2020,"vw":38},{"c":38.3,"h":38.3,"l":38.3,"n":2,"o":38.3,"t":"2026-10-14T11:05:00Z","v":405,"vw":38.3},{"c":37.9999,"h":37.9999,"l":37.9999,"n":2,"o":37.9999,"t":"2026-10-14T11:25:00Z","v":105,"vw":37.9999},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-14T11:35:00Z","v":100,"vw":38},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-14T11:45:00Z","v":281,"vw":38},{"c":38.2,"h":38.2,"l":38.2,"n":4,"o":38.2,"t":"2026-10-14T12:15:00Z","v":1825,"vw":38.2},{"c":37.51,"h":37.98,"l":37.51,"n":46,"o":37.98,"t":"2026-10-14T12:30:00Z","v":1138,"vw":37.713072},{"c":37.56,"h":37.56,"l":37.56,"n":11,"o":37.56,"t":"2026-10-14T12:35:00Z","v":593,"vw":37.56},{"c":38.018,"h":38.018,"l":38.018,"n":1,"o":38.018,"t":"2026-10-14T12:40:00Z","v":100,"vw":38.018},{"c":37.51,"h":37.55,"l":37.51,"n":11,"o":37.55,"t":"2026-10-14T12:45:00Z","v":891,"vw":37.518917},{"c":37.73,"h":37.73,"l":37.73,"n":2,"o":37.73,"t":"2026-10-14T12:50:00Z","v":110,"vw":37.73},{"c":37.59,"h":37.59,"l":37.5,"n":18,"o":37.5,"t":"2026-10-14T12:55:00Z","v":1098,"vw":37.511613},{"c":37.46,"h":37.46,"l":37.46,"n":3,"o":37.46,"t":"2026-10-14T13:00:00Z","v":146,"vw":37.46},{"c":37.239,"h":37.46,"l":37.239,"n":4,"o":37.46,"t":"2026-10-14T13:05:00Z","v":1411,"vw":37.260471},{"c":37.48,"h":37.48,"l":37.21,"n":12,"o":37.21,"t":"2026-10-14T13:10:00Z","v":1342,"vw":37.433043},{"c":37.5,"h":37.5,"l":37.35,"n":12,"o":37.35,"t":"2026-10-14T13:15:00Z","v":978,"vw":37.45},{"c":37.5,"h":37.5,"l":37.5,"n":5,"o":37.5,"t":"2026-10-14T13:20:00Z","v":254,"vw":37.5},{"c":37.985,"h":38.18,"l":37.402,"n":411,"o":37.62,"t":"2026-10-14T13:30:00Z","v":87219,"vw":37.726474},{"c":37.815,"h":38.12,"l":37.77,"n":346,"o":38.02,"t":"2026-10-14T13:35:00Z","v":31468,"vw":37.914644},{"c":37.77,"h":37.96,"l":37.71,"n":311,"o":37.815,"t":"2026-10-14T13:40:00Z","v":27863,"vw":37.814687},{"c":37.815,"h":37.84,"l":37.7,"n":275,"o":37.81,"t":"2026-10-14T13:45:00Z","v":14499,"vw":37.783408},{"c":37.74,"h":37.88,"l":37.73,"n":312,"o":37.8,"t":"2026-10-14T13:50:00Z","v":13889,"vw":37.792862},{"c":37.64,"h":37.8,"l":37.6001,"n":407,"o":37.7985,"t":"2026-10-14T13:55:00Z","v":21235,"vw":37.693002},{"c":37.41,"h":37.635,"l":37.36,"n":485,"o":37.635,"t":"2026-10-14T14:00:00Z","v":21440,"vw":37.503034},{"c":37.59,"h":37.64,"l":37.35,"n":453,"o":37.39,"t":"2026-10-14T14:05:00Z","v":38930,"vw":37.443236},{"c":37.51,"h":37.5957,"l":37.47,"n":288,"o":37.5957,"t":"2026-10-14T14:10:00Z","v":14515,"vw":37.532596},{"c":37.43,"h":37.57,"l":37.39,"n":321,"o":37.53,"t":"2026-10-14T14:15:00Z","v":16625,"vw":37.47541},{"c":37.48,"h":37.59,"l":37.43,"n":237,"o":37.43,"t":"2026-10-14T14:20:00Z","v":13320,"vw":37.499763},{"c":37.545,"h":37.63,"l":37.47,"n":241,"o":37.47,"t":"2026-10-14T14:25:00Z","v":9939,"vw":37.555117},{"c":37.6399,"h":37.6399,"l":37.5344,"n":196,"o":37.57,"t":"2026-10-14T14:30:00Z","v":10021,"vw":37.582524},{"c":37.56,"h":37.68,"l":37.56,"n":311,"o":37.6051,"t":"2026-10-14T14:35:00Z","v":12438,"vw":37.61638},{"c":37.685,"h":37.695,"l":37.56,"n":247,"o":37.56,"t":"2026-10-14T14:40:00Z","v":13380,"vw":37.625015},{"c":37.69,"h":37.71,"l":37.6,"n":279,"o":37.66,"t":"2026-10-14T14:45:00Z","v":19282,"vw":37.667928},{"c":37.77,"h":37.79,"l":37.6701,"n":373,"o":37.6701,"t":"2026-10-14T14:50:00Z","v":16169,"vw":37.73352},{"c":37.8,"h":37.85,"l":37.8,"n":244,"o":37.8,"t":"2026-10-14T14:55:00Z","v":13519,"vw":37.816829},{"c":37.825,"h":37.89,"l":37.7,"n":771,"o":37.81,"t":"2026-10-14T15:00:00Z","v":64977,"vw":37.813408},{"c":37.94,"h":37.99,"l":37.765,"n":751,"o":37.82,"t":"2026-10-14T15:05:00Z","v":74662,"vw":37.876771},{"c":38,"h":38.11,"l":37.93,"n":582,"o":37.93,"t":"2026-10-14T15:10:00Z","v":53967,"vw":38.024553},{"c":38.03,"h":38.18,"l":38.02,"n":375,"o":38.09,"t":"2026-10-14T15:15:00Z","v":31765,"vw":38.089209},{"c":38.15,"h":38.17,"l":38.03,"n":355,"o":38.03,"t":"2026-10-14T15:20:00Z","v":16946,"vw":38.107274},{"c":38.17,"h":38.19,"l":38.06,"n":450,"o":38.1,"t":"2026-10-14T15:25:00Z","v":44220,"vw":38.12663},{"c":38.2727,"h":38.31,"l":38.18,"n":552,"o":38.19,"t":"2026-10-14T15:30:00Z","v":38542,"vw":38.253865},{"c":38.14,"h":38.29,"l":38.04,"n":319,"o":38.29,"t":"2026-10-14T15:35:00Z","v":23875,"vw":38.167361},{"c":38.095,"h":38.14,"l":38.06,"n":336,"o":38.14,"t":"2026-10-14T15:40:00Z","v":22487,"vw":38.109125},{"c":38.055,"h":38.17,"l":38.0505,"n":703,"o":38.11,"t":"2026-10-14T15:45:00Z","v":64966,"vw":38.08552},{"c":38.08,"h":38.11,"l":38.04,"n":296,"o":38.05,"t":"2026-10-14T15:50:00Z","v":9955,"vw":38.070002},{"c":38.1,"h":38.12,"l":38.05,"n":386,"o":38.09,"t":"2026-10-14T15:55:00Z","v":12160,"vw":38.074109},{"c":38.1193,"h":38.13,"l":38.04,"n":400,"o":38.09,"t":"2026-10-14T16:00:00Z","v":18739,"vw":38.088675},{"c":38.185,"h":38.29,"l":38.12,"n":767,"o":38.12,"t":"2026-10-14T16:05:00Z","v":47012,"vw":38.192736},{"c":38.15,"h":38.185,"l":38.0901,"n":332,"o":38.185,"t":"2026-10-14T16:10:00Z","v":20912,"vw":38.143573},{"c":38.25,"h":38.26,"l":38.1217,"n":885,"o":38.17,"t":"2026-10-14T16:15:00Z","v":68148,"vw":38.194099},{"c":38.147,"h":38.251,"l":38.12,"n":672,"o":38.25,"t":"2026-10-14T16:20:00Z","v":35636,"vw":38.177502},{"c":38.15,"h":38.19,"l":38.14,"n":362,"o":38.16,"t":"2026-10-14T16:25:00Z","v":11955,"vw":38.161526},{"c":38.13,"h":38.135,"l":38.06,"n":393,"o":38.13,"t":"2026-10-14T16:30:00Z","v":19128,"vw":38.10513},{"c":38.33,"h":38.3499,"l":38.105,"n":585,"o":38.105,"t":"2026-10-14T16:35:00Z","v":42238,"vw":38.241074},{"c":38.31,"h":38.365,"l":38.31,"n":427,"o":38.325,"t":"2026-10-14T16:40:00Z","v":36794,"vw":38.334086},{"c":38.26,"h":38.32,"l":38.235,"n":356,"o":38.32,"t":"2026-10-14T16:45:00Z","v":22053,"vw":38.281002},{"c":38.3,"h":38.36,"l":38.26,"n":368,"o":38.265,"t":"2026-10-14T16:50:00Z","v":24278,"vw":38.321769},{"c":38.21,"h":38.29,"l":38.21,"n":316,"o":38.29,"t":"2026-10-14T16:55:00Z","v":14865,"vw":38.258072},{"c":38.24,"h":38.29,"l":38.205,"n":329,"o":38.205,"t":"2026-10-14T17:00:00Z","v":14595,"vw":38.246707},{"c":38.28,"h":38.3,"l":38.235,"n":427,"o":38.235,"t":"2026-10-14T17:05:00Z","v":25783,"vw":38.266774},{"c":38.3,"h":38.32,"l":38.27,"n":306,"o":38.28,"t":"2026-10-14T17:10:00Z","v":19377,"vw":38.293255},{"c":38.37,"h":38.385,"l":38.29,"n":608,"o":38.305,"t":"2026-10-14T17:15:00Z","v":65708,"vw":38.313834},{"c":38.47,"h":38.47,"l":38.35,"n":665,"o":38.365,"t":"2026-10-14T17:20:00Z","v":43450,"vw":38.411739},{"c":38.38,"h":38.49,"l":38.3716,"n":470,"o":38.475,"t":"2026-10-14T17:25:00Z","v":29205,"vw":38.429788},{"c":38.4,"h":38.4234,"l":38.33,"n":351,"o":38.375,"t":"2026-10-14T17:30:00Z","v":25355,"vw":38.374324},{"c":38.33,"h":38.405,"l":38.29,"n":341,"o":38.4,"t":"2026-10-14T17:35:00Z","v":20810,"vw":38.327468},{"c":38.37,"h":38.417,"l":38.32,"n":427,"o":38.32,"t":"2026-10-14T17:40:00Z","v":21787,"vw":38.369972},{"c":38.155,"h":38.3785,"l":38.125,"n":528,"o":38.3725,"t":"2026-10-14T17:45:00Z","v":78345,"vw":38.272462},{"c":38.08,"h":38.1351,"l":38.07,"n":348,"o":38.135,"t":"2026-10-14T17:50:00Z","v":62575,"vw":38.094562},{"c":38.09,"h":38.16,"l":38.085,"n":336,"o":38.0978,"t":"2026-10-14T17:55:00Z","v":15381,"vw":38.114075},{"c":38.18,"h":38.2,"l":38.0799,"n":488,"o":38.09,"t":"2026-10-14T18:00:00Z","v":26129,"vw":38.150094},{"c":38.205,"h":38.2699,"l":38.17,"n":523,"o":38.19,"t":"2026-10-14T18:05:00Z","v":22657,"vw":38.213511},{"c":38.25,"h":38.25,"l":38.18,"n":272,"o":38.22,"t":"2026-10-14T18:10:00Z","v":12714,"vw":38.201665},{"c":38.275,"h":38.3,"l":38.25,"n":358,"o":38.25,"t":"2026-10-14T18:15:00Z","v":16705,"vw":38.27939},{"c":38.27,"h":38.33,"l":38.2625,"n":376,"o":38.28,"t":"2026-10-14T18:20:00Z","v":19469,"vw":38.296298},{"c":38.305,"h":38.32,"l":38.2017,"n":402,"o":38.29,"t":"2026-10-14T18:25:00Z","v":30198,"vw":38.273478},{"c":38.37,"h":38.38,"l":38.2801,"n":393,"o":38.2801,"t":"2026-10-14T18:30:00Z","v":20285,"vw":38.335287},{"c":38.3375,"h":38.3701,"l":38.3,"n":471,"o":38.3701,"t":"2026-10-14T18:35:00Z","v":28766,"vw":38.327802},{"c":38.395,"h":38.405,"l":38.335,"n":391,"o":38.345,"t":"2026-10-14T18:40:00Z","v":21526,"vw":38.379205},{"c":38.33,"h":38.415,"l":38.33,"n":522,"o":38.4,"t":"2026-10-14T18:45:00Z","v":27340,"vw":38.385563},{"c":38.43,"h":38.48,"l":38.33,"n":560,"o":38.335,"t":"2026-10-14T18:50:00Z","v":29246,"vw":38.424661},{"c":38.41,"h":38.51,"l":38.41,"n":632,"o":38.44,"t":"2026-10-14T18:55:00Z","v":42826,"vw":38.471448},{"c":38.44,"h":38.465,"l":38.34,"n":466,"o":38.395,"t":"2026-10-14T19:00:00Z","v":23916,"vw":38.408542},{"c":38.41,"h":38.47,"l":38.41,"n":562,"o":38.44,"t":"2026-10-14T19:05:00Z","v":37714,"vw":38.437168},{"c":38.34,"h":38.41,"l":38.34,"n":664,"o":38.41,"t":"2026-10-14T19:10:00Z","v":39786,"vw":38.371801},{"c":38.42,"h":38.45,"l":38.34,"n":912,"o":38.34,"t":"2026-10-14T19:15:00Z","v":68350,"vw":38.404025},{"c":38.5,"h":38.54,"l":38.39,"n":626,"o":38.44,"t":"2026-10-14T19:20:00Z","v":36166,"vw":38.458173},{"c":38.52,"h":38.55,"l":38.49,"n":748,"o":38.5,"t":"2026-10-14T19:25:00Z","v":38392,"vw":38.517818},{"c":38.71,"h":38.775,"l":38.495,"n":1399,"o":38.52,"t":"2026-10-14T19:30:00Z","v":109829,"vw":38.652295},{"c":38.81,"h":38.9,"l":38.62,"n":1589,"o":38.7,"t":"2026-10-14T19:35:00Z","v":156852,"vw":38.779379},{"c":38.92,"h":38.96,"l":38.79,"n":1951,"o":38.79,"t":"2026-10-14T19:40:00Z","v":154727,"vw":38.913659},{"c":39,"h":39.09,"l":38.905,"n":2463,"o":38.905,"t":"2026-10-14T19:45:00Z","v":188662,"vw":39.037836},{"c":39.025,"h":39.075,"l":38.96,"n":2197,"o":39.02,"t":"2026-10-14T19:50:00Z","v":181678,"vw":39.011979},{"c":39.2,"h":39.26,"l":39,"n":8304,"o":39.025,"t":"2026-10-14T19:55:00Z","v":885009,"vw":39.112964},{"c":39.14,"h":39.17,"l":39.14,"n":57,"o":39.17,"t":"2026-10-14T20:00:00Z","v":794811,"vw":39.169995},{"c":39.07,"h":39.07,"l":38.95,"n":15,"o":38.95,"t":"2026-10-14T20:10:00Z","v":894,"vw":39.028342},{"c":39.05,"h":39.08,"l":39.05,"n":11,"o":39.05,"t":"2026-10-14T20:15:00Z","v":1551,"vw":39.059092},{"c":39.0229,"h":39.0229,"l":39.01,"n":4,"o":39.01,"t":"2026-10-14T20:20:00Z","v":716,"vw":39.019214},{"c":39.01,"h":39.01,"l":39.01,"n":1,"o":39.01,"t":"2026-10-14T20:25:00Z","v":100,"vw":39.01},{"c":39.08,"h":39.08,"l":39.08,"n":4,"o":39.08,"t":"2026-10-14T20:40:00Z","v":2009,"vw":39.08},{"c":39.1,"h":39.1,"l":39.1,"n":2,"o":39.1,"t":"2026-10-14T20:45:00Z","v":103,"vw":39.1},{"c":39.08,"h":39.08,"l":39.01,"n":2,"o":39.01,"t":"2026-10-14T20:50:00Z","v":2100,"vw":39.076667},{"c":39.0112,"h":39.08,"l":39.0112,"n":2,"o":39.08,"t":"2026-10-14T20:55:00Z","v":1100,"vw":39.073745},{"c":39.08,"h":39.08,"l":39.0236,"n":8,"o":39.04,"t":"2026-10-14T21:00:00Z","v":6280,"vw":39.078445},{"c":39.0998,"h":39.1,"l":39.0861,"n":6,"o":39.1,"t":"2026-10-14T21:05:00Z","v":455,"vw":39.0953},{"c":39.08,"h":39.08,"l":39.08,"n":5,"o":39.08,"t":"2026-10-14T21:10:00Z","v":1998,"vw":39.08},{"c":39.08,"h":39.08,"l":39.0208,"n":9,"o":39.08,"t":"2026-10-14T21:15:00Z","v":6424,"vw":39.078145},{"c":39.08,"h":39.08,"l":39.0239,"n":5,"o":39.0239,"t":"2026-10-14T21:20:00Z","v":4034,"vw":39.077284},{"c":39.08,"h":39.08,"l":39.07,"n":5,"o":39.07,"t":"2026-10-14T21:25:00Z","v":404,"vw":39.0775},{"c":39.08,"h":39.08,"l":39.08,"n":5,"o":39.08,"t":"2026-10-14T21:30:00Z","v":599,"vw":39.08},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-10-14T21:35:00Z","v":506,"vw":39.01},{"c":39.0128,"h":39.0128,"l":39.0128,"n":1,"o":39.0128,"t":"2026-10-14T21:40:00Z","v":100,"vw":39.0128},{"c":39.01,"h":39.0232,"l":39.01,"n":3,"o":39.0232,"t":"2026-10-14T21:45:00Z","v":628,"vw":39.0122},{"c":39.0226,"h":39.0226,"l":39.0226,"n":1,"o":39.0226,"t":"2026-10-14T21:50:00Z","v":200,"vw":39.0226},{"c":39.0861,"h":39.0861,"l":39.0861,"n":2,"o":39.0861,"t":"2026-10-14T21:55:00Z","v":2951,"vw":39.0861},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-10-14T22:00:00Z","v":159,"vw":39.09},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-10-14T22:20:00Z","v":127,"vw":39.09},{"c":39.0996,"h":39.0996,"l":39.0996,"n":1,"o":39.0996,"t":"2026-10-14T22:25:00Z","v":129,"vw":39.0996},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-14T22:35:00Z","v":1100,"vw":39.04},{"c":39.1,"h":39.1,"l":39.05,"n":4,"o":39.05,"t":"2026-10-14T22:40:00Z","v":640,"vw":39.058333},{"c":39.0446,"h":39.0493,"l":39.0437,"n":3,"o":39.0437,"t":"2026-10-14T22:50:00Z","v":400,"vw":39.04555},{"c":39.0415,"h":39.0415,"l":39.04,"n":2,"o":39.04,"t":"2026-10-14T22:55:00Z","v":392,"vw":39.040574},{"c":39.0449,"h":39.0493,"l":39.0449,"n":2,"o":39.0493,"t":"2026-10-14T23:05:00Z","v":665,"vw":39.048208},{"c":39.04,"h":39.04,"l":39.04,"n":1,"o":39.04,"t":"2026-10-14T23:10:00Z","v":200,"vw":39.04},{"c":39.0493,"h":39.0493,"l":39.0441,"n":5,"o":39.0441,"t":"2026-10-14T23:15:00Z","v":1567,"vw":39.047567},{"c":39.04,"h":39.04,"l":39.04,"n":2,"o":39.04,"t":"2026-10-14T23:20:00Z","v":200,"vw":39.04},{"c":39.0021,"h":39.0021,"l":39.0021,"n":1,"o":39.0021,"t":"2026-10-14T23:25:00Z","v":1000,"vw":39.0021},{"c":39,"h":39,"l":38.7964,"n":9,"o":39,"t":"2026-10-14T23:40:00Z","v":1521,"vw":38.889866},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-14T23:50:00Z","v":100,"vw":38.85},{"c":38.97,"h":38.97,"l":38.97,"n":2,"o":38.97,"t":"2026-10-14T23:55:00Z","v":280,"vw":38.97},{"c":39.1,"h":39.14,"l":39,"n":32,"o":39,"t":"2026-10-15T08:00:00Z","v":1603,"vw":39.096097},{"c":39.17,"h":39.17,"l":39.17,"n":10,"o":39.17,"t":"2026-10-15T08:20:00Z","v":410,"vw":39.17},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T10:10:00Z","v":100,"vw":39.2},{"c":39.1707,"h":39.1707,"l":39.1707,"n":1,"o":39.1707,"t":"2026-10-15T10:30:00Z","v":400,"vw":39.1707},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-15T10:55:00Z","v":272,"vw":38.61},{"c":39.14,"h":39.14,"l":39,"n":19,"o":39.0277,"t":"2026-10-15T11:00:00Z","v":7151,"vw":39.102604},{"c":39,"h":39.13,"l":39,"n":4,"o":39.13,"t":"2026-10-15T11:20:00Z","v":3259,"vw":39.122017},{"c":39.0294,"h":39.0294,"l":39.0294,"n":1,"o":39.0294,"t":"2026-10-15T11:25:00Z","v":500,"vw":39.0294},{"c":39.0554,"h":39.0554,"l":39.0554,"n":1,"o":39.0554,"t":"2026-10-15T11:55:00Z","v":120,"vw":39.0554},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-15T12:05:00Z","v":500,"vw":39.31},{"c":39.2821,"h":39.2821,"l":39.2821,"n":1,"o":39.2821,"t":"2026-10-15T12:15:00Z","v":209,"vw":39.2821},{"c":39.2363,"h":39.24,"l":39,"n":8,"o":39,"t":"2026-10-15T12:30:00Z","v":1462,"vw":39.099287},{"c":39.15,"h":39.25,"l":39.15,"n":8,"o":39.25,"t":"2026-10-15T12:40:00Z","v":972,"vw":39.184},{"c":39.1,"h":39.31,"l":39.0659,"n":4,"o":39.0659,"t":"2026-10-15T12:45:00Z","v":520,"vw":39.17718},{"c":39.29,"h":39.29,"l":39.15,"n":4,"o":39.15,"t":"2026-10-15T12:50:00Z","v":366,"vw":39.25},{"c":39.25,"h":39.33,"l":39.25,"n":25,"o":39.29,"t":"2026-10-15T12:55:00Z","v":3124,"vw":39.302616},{"c":39.5,"h":39.5,"l":39.47,"n":8,"o":39.47,"t":"2026-10-15T13:05:00Z","v":699,"vw":39.491124},{"c":39.5,"h":39.5,"l":39.4845,"n":10,"o":39.4845,"t":"2026-10-15T13:15:00Z","v":4315,"vw":39.499446},{"c":39.4343,"h":39.45,"l":39.4343,"n":8,"o":39.45,"t":"2026-10-15T13:20:00Z","v":225,"vw":39.44215},{"c":39.5599,"h":39.5599,"l":39.4,"n":5,"o":39.4,"t":"2026-10-15T13:25:00Z","v":603,"vw":39.53325},{"c":40.01,"h":40.1315,"l":39.44,"n":904,"o":39.44,"t":"2026-10-15T13:30:00Z","v":146915,"vw":39.791657},{"c":39.58,"h":40.1,"l":39.45,"n":931,"o":40.025,"t":"2026-10-15T13:35:00Z","v":97146,"vw":39.746481},{"c":39.36,"h":39.69,"l":39.21,"n":853,"o":39.585,"t":"2026-10-15T13:40:00Z","v":69950,"vw":39.493898},{"c":39.6,"h":39.75,"l":39.31,"n":653,"o":39.4,"t":"2026-10-15T13:45:00Z","v":45291,"vw":39.550288},{"c":39.42,"h":39.63,"l":39.33,"n":490,"o":39.63,"t":"2026-10-15T13:50:00Z","v":44832,"vw":39.446572},{"c":39.525,"h":39.65,"l":39.33,"n":512,"o":39.38,"t":"2026-10-15T13:55:00Z","v":38377,"vw":39.513671},{"c":39.91,"h":39.95,"l":39.475,"n":838,"o":39.475,"t":"2026-10-15T14:00:00Z","v":60714,"vw":39.773756},{"c":39.96,"h":40.055,"l":39.9,"n":818,"o":39.9,"t":"2026-10-15T14:05:00Z","v":64947,"vw":40.008105},{"c":40.35,"h":40.35,"l":39.995,"n":1164,"o":39.995,"t":"2026-10-15T14:10:00Z","v":95607,"vw":40.164228},{"c":40.071,"h":40.38,"l":40.04,"n":796,"o":40.38,"t":"2026-10-15T14:15:00Z","v":70133,"vw":40.222194},{"c":40.17,"h":40.255,"l":40.05,"n":731,"o":40.09,"t":"2026-10-15T14:20:00Z","v":50513,"vw":40.144521},{"c":40.235,"h":40.2992,"l":40.15,"n":694,"o":40.16,"t":"2026-10-15T14:25:00Z","v":51510,"vw":40.235819},{"c":40.48,"h":40.57,"l":40.25,"n":976,"o":40.25,"t":"2026-10-15T14:30:00Z","v":102212,"vw":40.462813},{"c":40.395,"h":40.54,"l":40.34,"n":651,"o":40.51,"t":"2026-10-15T14:35:00Z","v":45103,"vw":40.437795},{"c":40.26,"h":40.44,"l":40.2394,"n":652,"o":40.39,"t":"2026-10-15T14:40:00Z","v":50628,"vw":40.332655},{"c":40.305,"h":40.315,"l":40.2,"n":539,"o":40.25,"t":"2026-10-15T14:45:00Z","v":39237,"vw":40.261966},{"c":40.22,"h":40.45,"l":40.22,"n":967,"o":40.33,"t":"2026-10-15T14:50:00Z","v":74852,"vw":40.373467},{"c":40.28,"h":40.37,"l":40.215,"n":618,"o":40.215,"t":"2026-10-15T14:55:00Z","v":33346,"vw":40.292508},{"c":40.35,"h":40.37,"l":40.23,"n":434,"o":40.25,"t":"2026-10-15T15:00:00Z","v":27809,"vw":40.317422},{"c":40.48,"h":40.49,"l":40.24,"n":762,"o":40.34,"t":"2026-10-15T15:05:00Z","v":46854,"vw":40.399634},{"c":40.605,"h":40.68,"l":40.48,"n":548,"o":40.49,"t":"2026-10-15T15:10:00Z","v":30992,"vw":40.585392},{"c":40.52,"h":40.63,"l":40.44,"n":448,"o":40.6,"t":"2026-10-15T15:15:00Z","v":23960,"vw":40.549213},{"c":40.4601,"h":40.53,"l":40.425,"n":407,"o":40.53,"t":"2026-10-15T15:20:00Z","v":26224,"vw":40.465126},{"c":40.5051,"h":40.51,"l":40.41,"n":461,"o":40.46,"t":"2026-10-15T15:25:00Z","v":19299,"vw":40.476237},{"c":40.525,"h":40.56,"l":40.49,"n":694,"o":40.495,"t":"2026-10-15T15:30:00Z","v":44954,"vw":40.50436},{"c":40.44,"h":40.595,"l":40.38,"n":956,"o":40.525,"t":"2026-10-15T15:35:00Z","v":88805,"vw":40.476078},{"c":40.38,"h":40.5,"l":40.38,"n":466,"o":40.45,"t":"2026-10-15T15:40:00Z","v":22108,"vw":40.466795},{"c":40.37,"h":40.44,"l":40.32,"n":460,"o":40.39,"t":"2026-10-15T15:45:00Z","v":22296,"vw":40.370611},{"c":40.42,"h":40.44,"l":40.355,"n":400,"o":40.375,"t":"2026-10-15T15:50:00Z","v":20234,"vw":40.402122},{"c":40.48,"h":40.52,"l":40.44,"n":411,"o":40.44,"t":"2026-10-15T15:55:00Z","v":16439,"vw":40.484881},{"c":40.43,"h":40.52,"l":40.41,"n":449,"o":40.48,"t":"2026-10-15T16:00:00Z","v":23752,"vw":40.467821},{"c":40.4,"h":40.47,"l":40.3401,"n":402,"o":40.43,"t":"2026-10-15T16:05:00Z","v":18578,"vw":40.402041},{"c":40.405,"h":40.43,"l":40.355,"n":422,"o":40.41,"t":"2026-10-15T16:10:00Z","v":21365,"vw":40.399843},{"c":40.505,"h":40.51,"l":40.41,"n":479,"o":40.42,"t":"2026-10-15T16:15:00Z","v":29773,"vw":40.463876},{"c":40.5,"h":40.53,"l":40.47,"n":444,"o":40.51,"t":"2026-10-15T16:20:00Z","v":26444,"vw":40.503596},{"c":40.475,"h":40.52,"l":40.44,"n":629,"o":40.51,"t":"2026-10-15T16:25:00Z","v":38975,"vw":40.483134},{"c":40.495,"h":40.53,"l":40.41,"n":488,"o":40.45,"t":"2026-10-15T16:30:00Z","v":20382,"vw":40.464503},{"c":40.49,"h":40.575,"l":40.48,"n":398,"o":40.51,"t":"2026-10-15T16:35:00Z","v":15929,"vw":40.521305},{"c":40.5,"h":40.52,"l":40.46,"n":347,"o":40.49,"t":"2026-10-15T16:40:00Z","v":12911,"vw":40.492468},{"c":40.545,"h":40.59,"l":40.47,"n":515,"o":40.49,"t":"2026-10-15T16:45:00Z","v":27739,"vw":40.526828},{"c":40.58,"h":40.58,"l":40.5,"n":428,"o":40.51,"t":"2026-10-15T16:50:00Z","v":16402,"vw":40.529388},{"c":40.65,"h":40.65,"l":40.58,"n":185,"o":40.58,"t":"2026-10-15T16:55:00Z","v":7369,"vw":40.614028},{"c":40.67,"h":40.69,"l":40.585,"n":351,"o":40.675,"t":"2026-10-15T18:10:00Z","v":25892,"vw":40.643951},{"c":40.71,"h":40.74,"l":40.6,"n":590,"o":40.69,"t":"2026-10-15T18:15:00Z","v":48452,"vw":40.67937},{"c":40.69,"h":40.75,"l":40.65,"n":434,"o":40.71,"t":"2026-10-15T18:20:00Z","v":23689,"vw":40.712845},{"c":40.69,"h":40.75,"l":40.65,"n":439,"o":40.69,"t":"2026-10-15T18:25:00Z","v":26373,"vw":40.6967},{"c":40.73,"h":40.755,"l":40.65,"n":565,"o":40.66,"t":"2026-10-15T18:30:00Z","v":26681,"vw":40.702062},{"c":40.77,"h":40.82,"l":40.71,"n":531,"o":40.715,"t":"2026-10-15T18:35:00Z","v":21645,"vw":40.759632},{"c":40.67,"h":40.81,"l":40.63,"n":856,"o":40.77,"t":"2026-10-15T18:40:00Z","v":52867,"vw":40.749876},{"c":40.615,"h":40.68,"l":40.54,"n":818,"o":40.67,"t":"2026-10-15T18:45:00Z","v":55860,"vw":40.620006},{"c":40.68,"h":40.69,"l":40.565,"n":616,"o":40.615,"t":"2026-10-15T18:50:00Z","v":39313,"vw":40.604958},{"c":40.7299,"h":40.8,"l":40.66,"n":967,"o":40.675,"t":"2026-10-15T18:55:00Z","v":80987,"vw":40.754791},{"c":40.79,"h":40.79,"l":40.73,"n":523,"o":40.73,"t":"2026-10-15T19:00:00Z","v":30335,"vw":40.753865},{"c":40.89,"h":40.905,"l":40.79,"n":664,"o":40.79,"t":"2026-10-15T19:05:00Z","v":42158,"vw":40.860593},{"c":40.875,"h":40.89,"l":40.82,"n":584,"o":40.87,"t":"2026-10-15T19:10:00Z","v":33952,"vw":40.863059},{"c":40.78,"h":40.94,"l":40.78,"n":624,"o":40.875,"t":"2026-10-15T19:15:00Z","v":42442,"vw":40.885545},{"c":40.84,"h":40.895,"l":40.78,"n":691,"o":40.78,"t":"2026-10-15T19:20:00Z","v":65164,"vw":40.845155},{"c":40.97,"h":41,"l":40.83,"n":626,"o":40.83,"t":"2026-10-15T19:25:00Z","v":48623,"vw":40.941521},{"c":40.955,"h":41,"l":40.87,"n":604,"o":40.95,"t":"2026-10-15T19:30:00Z","v":42103,"vw":40.952888},{"c":41.03,"h":41.06,"l":40.925,"n":740,"o":40.94,"t":"2026-10-15T19:35:00Z","v":66603,"vw":41.008106},{"c":41.1,"h":41.1,"l":41,"n":833,"o":41.03,"t":"2026-10-15T19:40:00Z","v":57860,"vw":41.049164},{"c":40.89,"h":41.14,"l":40.85,"n":1982,"o":41.1,"t":"2026-10-15T19:45:00Z","v":199648,"vw":41.002092},{"c":40.97,"h":41.07,"l":40.88,"n":1578,"o":40.89,"t":"2026-10-15T19:50:00Z","v":220649,"vw":40.953323},{"c":41.05,"h":41.2,"l":40.9875,"n":5730,"o":40.99,"t":"2026-10-15T19:55:00Z","v":530769,"vw":41.132462},{"c":41.01,"h":41.1,"l":41.01,"n":70,"o":41.1,"t":"2026-10-15T20:00:00Z","v":499885,"vw":41.098659},{"c":41.2,"h":41.2,"l":41.1834,"n":3,"o":41.1834,"t":"2026-10-15T20:05:00Z","v":450,"vw":41.1917},{"c":41.0185,"h":41.02,"l":41.0185,"n":3,"o":41.02,"t":"2026-10-15T20:15:00Z","v":611,"vw":41.018995},{"c":41.02,"h":41.02,"l":41.02,"n":13,"o":41.02,"t":"2026-10-15T20:20:00Z","v":7775,"vw":41.02},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-15T20:25:00Z","v":159,"vw":41.02}],"history":[{"c":34.24,"h":34.24,"l":32.46,"n":35246,"o":32.72,"t":"2024-10-14T04:00:00Z","v":3078595,"vw":33.730743},{"c":34.2,"h":34.385,"l":33.63,"n":18425,"o":34.22,"t":"2024-10-15T04:00:00Z","v":1354907,"vw":34.153589},{"c":34.86,"h":34.98,"l":34,"n":20089,"o":34.39,"t":"2024-10-16T04:00:00Z","v":2340369,"vw":34.721307},{"c":34.7,"h":35.2,"l":34.53,"n":16884,"o":34.89,"t":"2024-10-17T04:00:00Z","v":1635126,"vw":34.753251},{"c":35.02,"h":35.2,"l":34.68,"n":17926,"o":34.89,"t":"2024-10-18T04:00:00Z","v":1679737,"vw":34.89215},{"c":35.12,"h":35.43,"l":34.7,"n":17109,"o":35.26,"t":"2024-10-21T04:00:00Z","v":1688839,"vw":35.014707},{"c":34.75,"h":35.16,"l":34.53,"n":16632,"o":35.07,"t":"2024-10-22T04:00:00Z","v":2001749,"vw":34.794948},{"c":34.76,"h":35.04,"l":34.3207,"n":13516,"o":34.5,"t":"2024-10-23T04:00:00Z","v":1051217,"vw":34.719356},{"c":35.4,"h":35.95,"l":34.97,"n":26873,"o":34.97,"t":"2024-10-24T04:00:00Z","v":1890151,"vw":35.529073},{"c":35.53,"h":35.97,"l":35.25,"n":17881,"o":35.8,"t":"2024-10-25T04:00:00Z","v":1782221,"vw":35.518494},{"c":35.9,"h":36.17,"l":35.64,"n":19969,"o":35.9,"t":"2024-10-28T04:00:00Z","v":1347713,"vw":35.95591},{"c":35.1,"h":35.74,"l":35.08,"n":23943,"o":35.74,"t":"2024-10-29T04:00:00Z","v":1779517,"vw":35.307955},{"c":33.08,"h":34.86,"l":33.06,"n":38544,"o":34.54,"t":"2024-10-30T04:00:00Z","v":4009117,"vw":33.601801},{"c":33.12,"h":33.59,"l":32.8091,"n":25122,"o":33,"t":"2024-10-31T04:00:00Z","v":2083091,"vw":33.160561},{"c":33.4,"h":33.78,"l":32.9143,"n":27389,"o":33.31,"t":"2024-11-01T04:00:00Z","v":2273523,"vw":33.371002},{"c":33,"h":34.2199,"l":32.79,"n":27476,"o":33.1,"t":"2024-11-04T05:00:00Z","v":2440705,"vw":33.429518},{"c":33.63,"h":33.72,"l":32.68,"n":26773,"o":32.93,"t":"2024-11-05T05:00:00Z","v":2622905,"vw":33.150892},{"c":34.94,"h":35.4,"l":33.8,"n":56548,"o":34.5,"t":"2024-11-06T05:00:00Z","v":5989156,"vw":34.87731},{"c":44.77,"h":50.24,"l":43.5,"n":168004,"o":43.648,"t":"2024-11-07T05:00:00Z","v":20545626,"vw":46.968125},{"c":47.18,"h":47.38,"l":43.62,"n":67050,"o":44.03,"t":"2024-11-08T05:00:00Z","v":6644807,"vw":46.602815},{"c":48.44,"h":48.95,"l":46.51,"n":51297,"o":47.97,"t":"2024-11-11T05:00:00Z","v":5930407,"vw":47.967832},{"c":48.78,"h":49.5,"l":47.81,"n":41511,"o":47.81,"t":"2024-11-12T05:00:00Z","v":3874458,"vw":48.829165},{"c":47.45,"h":49.3644,"l":47.41,"n":32268,"o":49.01,"t":"2024-11-13T05:00:00Z","v":2568026,"vw":47.823065},{"c":46.9,"h":47.7,"l":46.342,"n":26220,"o":47,"t":"2024-11-14T05:00:00Z","v":2303854,"vw":46.895874},{"c":46.61,"h":46.82,"l":45.99,"n":33657,"o":46.09,"t":"2024-11-15T05:00:00Z","v":3322924,"vw":46.442001},{"c":47.72,"h":49.01,"l":46.53,"n":37244,"o":46.61,"t":"2024-11-18T05:00:00Z","v":3872246,"vw":48.067281},{"c":49.81,"h":49.85,"l":47.2,"n":32182,"o":47.34,"t":"2024-11-19T05:00:00Z","v":3767823,"vw":49.197933},{"c":52.62,"h":52.98,"l":49.58,"n":50890,"o":50,"t":"2024-11-20T05:00:00Z","v":4834795,"vw":51.845457},{"c":52.07,"h":52.88,"l":51.19,"n":31283,"o":51.4,"t":"2024-11-21T05:00:00Z","v":2560621,"vw":52.06812},{"c":51.2,"h":52.15,"l":50.75,"n":30831,"o":51.79,"t":"2024-11-22T05:00:00Z","v":2796481,"vw":51.29502},{"c":51.91,"h":52.44,"l":51.46,"n":23863,"o":51.815,"t":"2024-11-25T05:00:00Z","v":2841998,"vw":51.971885},{"c":52.97,"h":53.29,"l":51.8,"n":23600,"o":51.94,"t":"2024-11-26T05:00:00Z","v":1599941,"vw":52.821035},{"c":53.15,"h":53.16,"l":52.04,"n":20697,"o":52.51,"t":"2024-11-27T05:00:00Z","v":1647606,"vw":52.726245},{"c":53.73,"h":54.59,"l":53.66,"n":15689,"o":53.86,"t":"2024-11-29T05:00:00Z","v":1223418,"vw":54.045286},{"c":54.5,"h":54.94,"l":53.6,"n":25974,"o":53.67,"t":"2024-12-02T05:00:00Z","v":1791229,"vw":54.487892},{"c":54.39,"h":55.1,"l":53.32,"n":28358,"o":54.05,"t":"2024-12-03T05:00:00Z","v":2359788,"vw":54.116401},{"c":54.22,"h":55.79,"l":54.07,"n":25298,"o":55.25,"t":"2024-12-04T05:00:00Z","v":1914508,"vw":54.796078},{"c":53.98,"h":54.71,"l":53.73,"n":26780,"o":54.08,"t":"2024-12-05T05:00:00Z","v":1658545,"vw":54.022629},{"c":55.14,"h":56.1,"l":54.609,"n":28503,"o":55.3,"t":"2024-12-06T05:00:00Z","v":2402904,"vw":55.327909},{"c":53.25,"h":55.23,"l":52.1,"n":35379,"o":55.04,"t":"2024-12-09T05:00:00Z","v":2423809,"vw":53.156702},{"c":51.98,"h":53.6499,"l":51.72,"n":25838,"o":53.41,"t":"2024-12-10T05:00:00Z","v":1790898,"vw":52.453536},{"c":52.9,"h":52.92,"l":51.85,"n":21384,"o":52.42,"t":"2024-12-11T05:00:00Z","v":1791943,"vw":52.576157},{"c":52.53,"h":53.555,"l":52.33,"n":21965,"o":52.95,"t":"2024-12-12T05:00:00Z","v":2359002,"vw":52.752624},{"c":52.06,"h":53.12,"l":51.13,"n":24565,"o":52.79,"t":"2024-12-13T05:00:00Z","v":1888195,"vw":51.80292},{"c":53.97,"h":53.97,"l":52.29,"n":32701,"o":52.29,"t":"2024-12-16T05:00:00Z","v":2632135,"vw":53.512304},{"c":52.96,"h":54.675,"l":52.45,"n":30485,"o":53.89,"t":"2024-12-17T05:00:00Z","v":2426881,"vw":53.205235},{"c":51.27,"h":54.35,"l":50.71,"n":29019,"o":53.29,"t":"2024-12-18T05:00:00Z","v":2206813,"vw":52.638534},{"c":52.32,"h":53.4,"l":52.13,"n":23647,"o":52.24,"t":"2024-12-19T05:00:00Z","v":2019841,"vw":52.588791},{"c":54.06,"h":54.55,"l":51.5274,"n":30677,"o":51.64,"t":"2024-12-20T05:00:00Z","v":2953411,"vw":53.853754},{"c":52.96,"h":53.939,"l":51.75,"n":24048,"o":53.56,"t":"2024-12-23T05:00:00Z","v":1816914,"vw":52.731058},{"c":54.81,"h":55.24,"l":52.66,"n":14720,"o":52.99,"t":"2024-12-24T05:00:00Z","v":1112150,"vw":54.616999},{"c":55.82,"h":55.86,"l":53.7592,"n":18843,"o":54.5,"t":"2024-12-26T05:00:00Z","v":1179682,"vw":55.297522},{"c":53.36,"h":55.56,"l":53,"n":27010,"o":55.41,"t":"2024-12-27T05:00:00Z","v":2025602,"vw":53.854812},{"c":52.55,"h":53.11,"l":51.7,"n":25691,"o":52.25,"t":"2024-12-30T05:00:00Z","v":1955420,"vw":52.68049},{"c":52.38,"h":53.3732,"l":51.92,"n":15520,"o":52.99,"t":"2024-12-31T05:00:00Z","v":1205008,"vw":52.385585},{"c":56.31,"h":56.41,"l":52.5,"n":43782,"o":52.8,"t":"2025-01-02T05:00:00Z","v":3612970,"vw":55.708316},{"c":56.35,"h":58.1,"l":56.02,"n":37388,"o":56.82,"t":"2025-01-03T05:00:00Z","v":2866999,"vw":56.761917},{"c":57.78,"h":58.955,"l":57.2,"n":36298,"o":58.21,"t":"2025-01-06T05:00:00Z","v":3064114,"vw":57.912704},{"c":57.53,"h":59.18,"l":56.16,"n":30356,"o":58.84,"t":"2025-01-07T05:00:00Z","v":2309756,"vw":57.393071},{"c":56.2,"h":57.7,"l":55.395,"n":29921,"o":57.24,"t":"2025-01-08T05:00:00Z","v":2168980,"vw":56.156456},{"c":57.21,"h":57.64,"l":54.79,"n":33921,"o":55.8,"t":"2025-01-10T05:00:00Z","v":2894539,"vw":56.727263},{"c":55.77,"h":57.46,"l":54.87,"n":36777,"o":56.28,"t":"2025-01-13T05:00:00Z","v":3149751,"vw":55.675904},{"c":59.08,"h":59.99,"l":56.51,"n":46757,"o":56.55,"t":"2025-01-14T05:00:00Z","v":4061270,"vw":58.914573},{"c":58.89,"h":60.5664,"l":58.31,"n":32139,"o":60,"t":"2025-01-15T05:00:00Z","v":3088854,"vw":59.13629},{"c":60.47,"h":61.09,"l":58.74,"n":28960,"o":59.22,"t":"2025-01-16T05:00:00Z","v":2141570,"vw":60.331358},{"c":59.7,"h":61.33,"l":59.47,"n":29254,"o":60.49,"t":"2025-01-17T05:00:00Z","v":2201896,"vw":60.232218},{"c":60.04,"h":61.1,"l":59.33,"n":24113,"o":60.4,"t":"2025-01-21T05:00:00Z","v":1638878,"vw":60.019844},{"c":60.21,"h":60.23,"l":58.78,"n":24353,"o":60.16,"t":"2025-01-22T05:00:00Z","v":1490404,"vw":59.781642},{"c":60.91,"h":60.989,"l":58.97,"n":21189,"o":60.11,"t":"2025-01-23T05:00:00Z","v":1316040,"vw":60.436826},{"c":60.2,"h":60.88,"l":59.97,"n":22584,"o":60.59,"t":"2025-01-24T05:00:00Z","v":1532219,"vw":60.346646},{"c":59.34,"h":60.16,"l":57.78,"n":29566,"o":58.78,"t":"2025-01-27T05:00:00Z","v":1955794,"vw":59.141665},{"c":59.59,"h":60.85,"l":59.08,"n":19620,"o":59.71,"t":"2025-01-28T05:00:00Z","v":1047601,"vw":59.693826},{"c":61.86,"h":62.24,"l":59.9063,"n":29612,"o":60.2,"t":"2025-01-29T05:00:00Z","v":2414248,"vw":61.485028},{"c":63.22,"h":63.98,"l":61.4453,"n":33686,"o":61.73,"t":"2025-01-30T05:00:00Z","v":2360816,"vw":62.944759},{"c":62.52,"h":63.7033,"l":62.19,"n":23019,"o":63.47,"t":"2025-01-31T05:00:00Z","v":1548576,"vw":62.74444},{"c":63.32,"h":63.96,"l":60.06,"n":28841,"o":60.35,"t":"2025-02-03T05:00:00Z","v":1936941,"vw":62.93278},{"c":64.62,"h":64.9199,"l":63.35,"n":25769,"o":63.63,"t":"2025-02-04T05:00:00Z","v":1422832,"vw":64.391243},{"c":65.7,"h":65.77,"l":64.33,"n":32025,"o":64.85,"t":"2025-02-05T05:00:00Z","v":2193712,"vw":65.208354},{"c":67.75,"h":67.78,"l":65.48,"n":37008,"o":65.73,"t":"2025-02-06T05:00:00Z","v":2629952,"vw":67.148834},{"c":66.78,"h":68.47,"l":66.58,"n":34988,"o":67.75,"t":"2025-02-07T05:00:00Z","v":2542359,"vw":67.323026},{"c":66.58,"h":67.71,"l":66.192,"n":42974,"o":67.1,"t":"2025-02-10T05:00:00Z","v":3254398,"vw":66.792477},{"c":64.19,"h":66.11,"l":63.92,"n":41847,"o":65.69,"t":"2025-02-11T05:00:00Z","v":4141877,"vw":64.648148},{"c":64.71,"h":64.98,"l":62.11,"n":71459,"o":63.17,"t":"2025-02-12T05:00:00Z","v":5692537,"vw":64.09938},{"c":83.54,"h":86.4192,"l":80.17,"n":140892,"o":84.56,"t":"2025-02-13T05:00:00Z","v":13876795,"vw":83.111826},{"c":81.97,"h":84.9081,"l":81.24,"n":50423,"o":83.9,"t":"2025-02-14T05:00:00Z","v":4067357,"vw":82.526225},{"c":85.37,"h":86.88,"l":82.41,"n":55176,"o":82.41,"t":"2025-02-18T05:00:00Z","v":4104633,"vw":85.410129},{"c":84.99,"h":86.37,"l":84.3947,"n":35840,"o":85.36,"t":"2025-02-19T05:00:00Z","v":2801735,"vw":85.429298},{"c":82.03,"h":86.09,"l":81.4824,"n":48166,"o":85.2,"t":"2025-02-20T05:00:00Z","v":3348973,"vw":82.613297},{"c":76.1,"h":83.05,"l":75.24,"n":72794,"o":82.97,"t":"2025-02-21T05:00:00Z","v":5572028,"vw":77.565415},{"c":75.31,"h":76.48,"l":71.7833,"n":56048,"o":75.96,"t":"2025-02-24T05:00:00Z","v":5144376,"vw":74.644582},{"c":73.14,"h":75.3,"l":72.15,"n":39405,"o":75.11,"t":"2025-02-25T05:00:00Z","v":2574983,"vw":73.115392},{"c":75.4,"h":77.29,"l":73.75,"n":38437,"o":73.99,"t":"2025-02-26T05:00:00Z","v":2945816,"vw":75.773907},{"c":76.56,"h":79.18,"l":74.5598,"n":42143,"o":76.8,"t":"2025-02-27T05:00:00Z","v":2749670,"vw":77.283083},{"c":79.16,"h":79.22,"l":75,"n":34824,"o":75.05,"t":"2025-02-28T05:00:00Z","v":2279220,"vw":78.166858},{"c":76.34,"h":80.62,"l":75.4,"n":48227,"o":79.46,"t":"2025-03-03T05:00:00Z","v":3475840,"vw":78.019879},{"c":72.36,"h":75.0371,"l":69.81,"n":59047,"o":74.77,"t":"2025-03-04T05:00:00Z","v":4767248,"vw":71.902322},{"c":70.59,"h":72.7492,"l":69.77,"n":37275,"o":72.55,"t":"2025-03-05T05:00:00Z","v":3063407,"vw":70.82526},{"c":64.78,"h":69.68,"l":64.5,"n":46723,"o":68.545,"t":"2025-03-06T05:00:00Z","v":3594829,"vw":66.631282},{"c":63.86,"h":65.6305,"l":59.88,"n":55127,"o":64.685,"t":"2025-03-07T05:00:00Z","v":4447579,"vw":62.700242},{"c":58.41,"h":61.68,"l":57.36,"n":59413,"o":61.6,"t":"2025-03-10T04:00:00Z","v":5134900,"vw":58.471887},{"c":60.17,"h":61.3287,"l":57.8,"n":42005,"o":58.44,"t":"2025-03-11T04:00:00Z","v":2892301,"vw":60.029568},{"c":62.31,"h":63.88,"l":61.33,"n":45395,"o":62.99,"t":"2025-03-12T04:00:00Z","v":3444765,"vw":62.624319},{"c":59.61,"h":62.22,"l":57.84,"n":40728,"o":62.19,"t":"2025-03-13T04:00:00Z","v":3159793,"vw":59.125781},{"c":62.48,"h":62.53,"l":60.365,"n":28285,"o":60.82,"t":"2025-03-14T04:00:00Z","v":1891467,"vw":61.984898},{"c":61.94,"h":63.17,"l":60.6,"n":30792,"o":61.2,"t":"2025-03-17T04:00:00Z","v":2236564,"vw":62.026523},{"c":63.01,"h":63.37,"l":60.13,"n":32541,"o":60.935,"t":"2025-03-18T04:00:00Z","v":2498986,"vw":62.607795},{"c":66.29,"h":67.1993,"l":62.78,"n":62352,"o":63,"t":"2025-03-19T04:00:00Z","v":5356246,"vw":66.065145},{"c":65.49,"h":67.4891,"l":64.3856,"n":46284,"o":65.3,"t":"2025-03-20T04:00:00Z","v":4395390,"vw":65.962776},{"c":65.43,"h":65.7,"l":62.0132,"n":29914,"o":63.86,"t":"2025-03-21T04:00:00Z","v":2807465,"vw":65.041087},{"c":70.45,"h":71.25,"l":68.765,"n":55134,"o":69.56,"t":"2025-03-24T04:00:00Z","v":4607498,"vw":70.319465},{"c":69.89,"h":70.9614,"l":68.5,"n":35587,"o":70.68,"t":"2025-03-25T04:00:00Z","v":3450138,"vw":69.721393},{"c":68.77,"h":72.72,"l":68.2,"n":41280,"o":71.5,"t":"2025-03-26T04:00:00Z","v":3743462,"vw":69.916385},{"c":65.01,"h":70.47,"l":64.52,"n":66280,"o":68.27,"t":"2025-03-27T04:00:00Z","v":5777505,"vw":66.676575},{"c":62.52,"h":64.81,"l":60.15,"n":72393,"o":64.585,"t":"2025-03-28T04:00:00Z","v":6470719,"vw":61.771289},{"c":61.74,"h":62.58,"l":58.12,"n":47323,"o":60,"t":"2025-03-31T04:00:00Z","v":4174015,"vw":61.025007},{"c":61.35,"h":62.24,"l":58.89,"n":41581,"o":61.68,"t":"2025-04-01T04:00:00Z","v":3104941,"vw":60.835068},{"c":62.65,"h":63.6881,"l":59.7309,"n":31534,"o":60.475,"t":"2025-04-02T04:00:00Z","v":2244520,"vw":62.330967},{"c":56.9,"h":58.7185,"l":56.17,"n":58529,"o":58.07,"t":"2025-04-03T04:00:00Z","v":4426431,"vw":57.191338},{"c":51.37,"h":54.5,"l":48.51,"n":65175,"o":54.28,"t":"2025-04-04T04:00:00Z","v":5056212,"vw":51.37514},{"c":53.08,"h":56.49,"l":47.26,"n":57986,"o":48.275,"t":"2025-04-07T04:00:00Z","v":4748652,"vw":52.361125},{"c":52.59,"h":57.21,"l":51.615,"n":39845,"o":55.85,"t":"2025-04-08T04:00:00Z","v":3236661,"vw":53.922691},{"c":60.4,"h":62.17,"l":51.25,"n":63209,"o":52.09,"t":"2025-04-09T04:00:00Z","v":5461284,"vw":58.98229},{"c":56.99,"h":58.23,"l":54.85,"n":42676,"o":57.95,"t":"2025-04-10T04:00:00Z","v":3397293,"vw":56.76889},{"c":57.61,"h":57.73,"l":55.364,"n":30965,"o":56.65,"t":"2025-04-11T04:00:00Z","v":2268008,"vw":56.842069},{"c":58.39,"h":59.94,"l":56.6734,"n":23290,"o":59.73,"t":"2025-04-14T04:00:00Z","v":1872290,"vw":58.110692},{"c":57.89,"h":59.74,"l":57.575,"n":20790,"o":58.38,"t":"2025-04-15T04:00:00Z","v":1320242,"vw":58.224983},{"c":57.75,"h":58.49,"l":56.25,"n":31724,"o":57.04,"t":"2025-04-16T04:00:00Z","v":2686276,"vw":57.586872},{"c":58.27,"h":58.72,"l":57.265,"n":20529,"o":57.4,"t":"2025-04-17T04:00:00Z","v":1474969,"vw":58.202995},{"c":57.03,"h":58.12,"l":55.42,"n":23977,"o":57.16,"t":"2025-04-21T04:00:00Z","v":1938810,"vw":56.717609},{"c":58.68,"h":59.4483,"l":57.2501,"n":29314,"o":58.15,"t":"2025-04-22T04:00:00Z","v":2494555,"vw":58.399836},{"c":61.11,"h":62.79,"l":60.3,"n":28570,"o":61.18,"t":"2025-04-23T04:00:00Z","v":1879819,"vw":61.316419},{"c":61.51,"h":61.9157,"l":60.56,"n":23396,"o":61.19,"t":"2025-04-24T04:00:00Z","v":1621815,"vw":61.352435},{"c":63.37,"h":63.5,"l":61.16,"n":25777,"o":61.765,"t":"2025-04-25T04:00:00Z","v":1706596,"vw":62.954062},{"c":61.52,"h":64.28,"l":60.5,"n":32329,"o":63.99,"t":"2025-04-28T04:00:00Z","v":2399804,"vw":61.79052},{"c":60.98,"h":61.7614,"l":59.6,"n":38174,"o":61.36,"t":"2025-04-29T04:00:00Z","v":2577052,"vw":60.535221},{"c":59.74,"h":59.93,"l":56.65,"n":38577,"o":58.88,"t":"2025-04-30T04:00:00Z","v":2744742,"vw":58.742046},{"c":59.96,"h":60.79,"l":59.0492,"n":36506,"o":60.38,"t":"2025-05-01T04:00:00Z","v":2405857,"vw":59.957493},{"c":61.1,"h":61.96,"l":60.26,"n":39258,"o":60.87,"t":"2025-05-02T04:00:00Z","v":2435207,"vw":61.242899},{"c":60.36,"h":61.64,"l":60.31,"n":35721,"o":60.83,"t":"2025-05-05T04:00:00Z","v":2410663,"vw":60.840234},{"c":59.6,"h":60.06,"l":58.24,"n":43018,"o":59.51,"t":"2025-05-06T04:00:00Z","v":2784888,"vw":59.276155},{"c":59.22,"h":60.83,"l":58.86,"n":68162,"o":59.75,"t":"2025-05-07T04:00:00Z","v":4982167,"vw":59.684465},{"c":64.45,"h":65.14,"l":58.2001,"n":79246,"o":59,"t":"2025-05-08T04:00:00Z","v":7026177,"vw":63.706675},{"c":63.43,"h":65.04,"l":62.6,"n":44055,"o":64.56,"t":"2025-05-09T04:00:00Z","v":3009337,"vw":63.622064},{"c":69.86,"h":70,"l":66.24,"n":56242,"o":66.36,"t":"2025-05-12T04:00:00Z","v":3791727,"vw":68.774892},{"c":70.23,"h":70.81,"l":68.7753,"n":36664,"o":69.9,"t":"2025-05-13T04:00:00Z","v":4012128,"vw":70.147171},{"c":71.92,"h":71.95,"l":70.05,"n":31630,"o":70.66,"t":"2025-05-14T04:00:00Z","v":2172835,"vw":71.460465},{"c":71.63,"h":71.99,"l":70.1126,"n":30024,"o":70.87,"t":"2025-05-15T04:00:00Z","v":1929563,"vw":71.265458},{"c":73.72,"h":73.93,"l":70.65,"n":64838,"o":71.32,"t":"2025-05-16T04:00:00Z","v":5270831,"vw":73.032458},{"c":71.91,"h":73.26,"l":71.248,"n":46173,"o":71.41,"t":"2025-05-19T04:00:00Z","v":3239458,"vw":72.029482},{"c":67.46,"h":71.55,"l":67.14,"n":68721,"o":71.25,"t":"2025-05-20T04:00:00Z","v":5400620,"vw":68.220405},{"c":64.9,"h":67.25,"l":64.81,"n":52733,"o":66.29,"t":"2025-05-21T04:00:00Z","v":4352277,"vw":65.844555},{"c":68.46,"h":68.59,"l":64.61,"n":55329,"o":64.79,"t":"2025-05-22T04:00:00Z","v":4398266,"vw":66.989128},{"c":67.89,"h":69.1899,"l":66.5,"n":36908,"o":66.51,"t":"2025-05-23T04:00:00Z","v":2391372,"vw":68.200933},{"c":70.15,"h":70.95,"l":68.5001,"n":32519,"o":69.59,"t":"2025-05-27T04:00:00Z","v":2654739,"vw":70.070216},{"c":70.69,"h":71.2,"l":69.8299,"n":28127,"o":70.39,"t":"2025-05-28T04:00:00Z","v":1668574,"vw":70.619175},{"c":69.73,"h":71.5,"l":69.3202,"n":28366,"o":71.38,"t":"2025-05-29T04:00:00Z","v":1751963,"vw":69.919636},{"c":72.2,"h":72.67,"l":69.4,"n":36894,"o":70.12,"t":"2025-05-30T04:00:00Z","v":2981595,"vw":71.493746},{"c":71.76,"h":72.06,"l":68.7001,"n":40823,"o":71.97,"t":"2025-06-02T04:00:00Z","v":3142961,"vw":70.674565},{"c":70.8,"h":73.5,"l":70.48,"n":32856,"o":72.3,"t":"2025-06-03T04:00:00Z","v":2426501,"vw":71.365525},{"c":72.33,"h":72.95,"l":70.67,"n":27172,"o":71.02,"t":"2025-06-04T04:00:00Z","v":1565772,"vw":72.153279},{"c":73.02,"h":77.88,"l":71.77,"n":84365,"o":73.14,"t":"2025-06-05T04:00:00Z","v":6608741,"vw":75.239061},{"c":73.08,"h":74.6599,"l":71.25,"n":44332,"o":74.15,"t":"2025-06-06T04:00:00Z","v":3310611,"vw":72.831908},{"c":73.38,"h":74.63,"l":72.27,"n":38401,"o":73.61,"t":"2025-06-09T04:00:00Z","v":2575343,"vw":73.716031},{"c":70.29,"h":73.9,"l":69.7,"n":48741,"o":73.1,"t":"2025-06-10T04:00:00Z","v":3199159,"vw":70.863211},{"c":71.47,"h":72.2,"l":70.76,"n":29496,"o":71.53,"t":"2025-06-11T04:00:00Z","v":1776291,"vw":71.585189},{"c":71.4,"h":71.9799,"l":70.38,"n":32029,"o":71.13,"t":"2025-06-12T04:00:00Z","v":2022598,"vw":71.005142},{"c":68.14,"h":69.73,"l":65.75,"n":53489,"o":69.52,"t":"2025-06-13T04:00:00Z","v":4160704,"vw":67.639459},{"c":70.81,"h":71.38,"l":68.92,"n":36544,"o":68.92,"t":"2025-06-16T04:00:00Z","v":2355648,"vw":70.57355},{"c":68.94,"h":70.9899,"l":68.5,"n":37295,"o":70,"t":"2025-06-17T04:00:00Z","v":2488839,"vw":69.327332},{"c":69.83,"h":70.5299,"l":68.275,"n":23796,"o":68.9,"t":"2025-06-18T04:00:00Z","v":1584330,"vw":69.87197},{"c":67.61,"h":70.391,"l":67.52,"n":36337,"o":70.15,"t":"2025-06-20T04:00:00Z","v":3682711,"vw":67.893562},{"c":69.27,"h":69.43,"l":65.6,"n":38238,"o":67,"t":"2025-06-23T04:00:00Z","v":3222357,"vw":68.60442},{"c":70.39,"h":70.8999,"l":69.39,"n":25431,"o":70.27,"t":"2025-06-24T04:00:00Z","v":1968678,"vw":70.362168},{"c":68.55,"h":71.12,"l":68.45,"n":37193,"o":70.6,"t":"2025-06-25T04:00:00Z","v":2378573,"vw":69.184536},{"c":67.46,"h":68.8978,"l":66.02,"n":42027,"o":68.8,"t":"2025-06-26T04:00:00Z","v":2858870,"vw":67.202523},{"c":69.34,"h":70.13,"l":66.74,"n":42777,"o":67.55,"t":"2025-06-27T04:00:00Z","v":5253508,"vw":69.257172},{"c":68.37,"h":71,"l":68.03,"n":35934,"o":70.82,"t":"2025-06-30T04:00:00Z","v":2079496,"vw":68.836601},{"c":67.1,"h":69.08,"l":66.92,"n":40771,"o":68.6,"t":"2025-07-01T04:00:00Z","v":2613303,"vw":67.718726},{"c":66.05,"h":67,"l":64.6,"n":37656,"o":66.99,"t":"2025-07-02T04:00:00Z","v":2414302,"vw":65.80309},{"c":67.22,"h":67.42,"l":65.63,"n":23747,"o":66,"t":"2025-07-03T04:00:00Z","v":1485532,"vw":66.851763},{"c":66.47,"h":66.51,"l":64.9001,"n":43869,"o":66.51,"t":"2025-07-07T04:00:00Z","v":2980658,"vw":65.854169},{"c":66.09,"h":66.86,"l":65.45,"n":26798,"o":66.24,"t":"2025-07-08T04:00:00Z","v":1719897,"vw":66.162268},{"c":66.32,"h":66.98,"l":65.53,"n":22856,"o":66.39,"t":"2025-07-09T04:00:00Z","v":1346039,"vw":66.314342},{"c":63.71,"h":66.99,"l":63.7,"n":49717,"o":66.99,"t":"2025-07-10T04:00:00Z","v":3077699,"vw":64.619139},{"c":63.33,"h":64.35,"l":62.86,"n":32301,"o":63.76,"t":"2025-07-11T04:00:00Z","v":2127981,"vw":63.422744},{"c":63.44,"h":65.08,"l":63.0849,"n":32881,"o":63.86,"t":"2025-07-14T04:00:00Z","v":2222326,"vw":63.945569},{"c":63.86,"h":64.56,"l":63.27,"n":34343,"o":63.5,"t":"2025-07-15T04:00:00Z","v":2209250,"vw":64.046483},{"c":62.88,"h":64.1237,"l":61.81,"n":32714,"o":63.9,"t":"2025-07-16T04:00:00Z","v":1886061,"vw":62.755032},{"c":63.48,"h":63.96,"l":62.61,"n":29782,"o":63.52,"t":"2025-07-17T04:00:00Z","v":1889275,"vw":63.227342},{"c":64.37,"h":64.75,"l":63.19,"n":29218,"o":63.92,"t":"2025-07-18T04:00:00Z","v":1763282,"vw":64.262918},{"c":62.57,"h":64.73,"l":62.45,"n":33765,"o":64.49,"t":"2025-07-21T04:00:00Z","v":1955239,"vw":62.973235},{"c":62.78,"h":63.16,"l":61.75,"n":27798,"o":62.54,"t":"2025-07-22T04:00:00Z","v":1504008,"vw":62.571105},{"c":62.81,"h":63.45,"l":62.31,"n":29168,"o":63.11,"t":"2025-07-23T04:00:00Z","v":1896561,"vw":62.866016},{"c":58.46,"h":62.78,"l":58.1501,"n":70207,"o":62.25,"t":"2025-07-24T04:00:00Z","v":5411371,"vw":59.378613},{"c":59.5,"h":59.76,"l":57.75,"n":52001,"o":58.98,"t":"2025-07-25T04:00:00Z","v":3334988,"vw":58.878839},{"c":59.23,"h":60.38,"l":58.82,"n":31765,"o":59.82,"t":"2025-07-28T04:00:00Z","v":1812871,"vw":59.426176},{"c":58.31,"h":59.89,"l":57.66,"n":30950,"o":59.86,"t":"2025-07-29T04:00:00Z","v":1920485,"vw":58.307809},{"c":60.07,"h":60.24,"l":58.48,"n":44884,"o":59,"t":"2025-07-30T04:00:00Z","v":3268414,"vw":59.577044},{"c":59.27,"h":60.47,"l":58.71,"n":39655,"o":60.3,"t":"2025-07-31T04:00:00Z","v":3045119,"vw":59.290254},{"c":56.71,"h":58.9074,"l":56.18,"n":47439,"o":58.3,"t":"2025-08-01T04:00:00Z","v":2959665,"vw":57.031161},{"c":58.48,"h":59.25,"l":57,"n":52961,"o":58.07,"t":"2025-08-04T04:00:00Z","v":3640885,"vw":58.27221},{"c":57.45,"h":59.19,"l":56.9101,"n":51044,"o":58.95,"t":"2025-08-05T04:00:00Z","v":3532444,"vw":57.592066},{"c":57.79,"h":58.77,"l":57.24,"n":83453,"o":58.05,"t":"2025-08-06T04:00:00Z","v":7256607,"vw":58.158929},{"c":70.27,"h":71.8,"l":66.5,"n":155284,"o":69.56,"t":"2025-08-07T04:00:00Z","v":13974741,"vw":69.365487},{"c":66.08,"h":70.04,"l":64.901,"n":84345,"o":69.56,"t":"2025-08-08T04:00:00Z","v":6575112,"vw":66.831293},{"c":67.48,"h":69.38,"l":66.5,"n":58485,"o":66.78,"t":"2025-08-11T04:00:00Z","v":4831497,"vw":68.135738},{"c":68.82,"h":68.88,"l":66.46,"n":37757,"o":67.69,"t":"2025-08-12T04:00:00Z","v":2737420,"vw":67.995236},{"c":67.54,"h":69.95,"l":66.57,"n":49161,"o":69.95,"t":"2025-08-13T04:00:00Z","v":3364900,"vw":67.602479},{"c":63.26,"h":67.09,"l":62.83,"n":70943,"o":66.42,"t":"2025-08-14T04:00:00Z","v":5101414,"vw":63.737043},{"c":62.99,"h":63.37,"l":62.3,"n":37118,"o":62.79,"t":"2025-08-15T04:00:00Z","v":2515864,"vw":62.978475},{"c":65.4,"h":65.47,"l":62.75,"n":39118,"o":62.9,"t":"2025-08-18T04:00:00Z","v":3115471,"vw":64.437483},{"c":63.82,"h":65.7199,"l":63.69,"n":30188,"o":65,"t":"2025-08-19T04:00:00Z","v":2211738,"vw":64.197696},{"c":62.94,"h":63.55,"l":62.1257,"n":29102,"o":63.15,"t":"2025-08-20T04:00:00Z","v":1915442,"vw":62.977905},{"c":63.13,"h":63.45,"l":62.18,"n":32028,"o":62.37,"t":"2025-08-21T04:00:00Z","v":1865037,"vw":63.039744},{"c":65.52,"h":65.82,"l":63.13,"n":54560,"o":63.19,"t":"2025-08-22T04:00:00Z","v":4745385,"vw":65.19132},{"c":69.64,"h":69.99,"l":65.6,"n":74690,"o":65.6,"t":"2025-08-25T04:00:00Z","v":5831000,"vw":68.82497},{"c":72.27,"h":72.5,"l":68.86,"n":48166,"o":68.99,"t":"2025-08-26T04:00:00Z","v":3818246,"vw":71.277885},{"c":73.21,"h":74.65,"l":72.17,"n":47150,"o":72.2,"t":"2025-08-27T04:00:00Z","v":3290161,"vw":73.588704},{"c":74.24,"h":74.31,"l":71.54,"n":39209,"o":73.05,"t":"2025-08-28T04:00:00Z","v":3096117,"vw":73.382411},{"c":71.83,"h":74.225,"l":70.37,"n":47374,"o":74.15,"t":"2025-08-29T04:00:00Z","v":3342897,"vw":71.711961},{"c":72.98,"h":73.24,"l":69.78,"n":42886,"o":70.53,"t":"2025-09-02T04:00:00Z","v":2797163,"vw":72.476835},{"c":71.71,"h":72.774,"l":71.29,"n":33508,"o":72.57,"t":"2025-09-03T04:00:00Z","v":2171622,"vw":71.812004},{"c":71.43,"h":72,"l":70.27,"n":40063,"o":72,"t":"2025-09-04T04:00:00Z","v":2704554,"vw":71.155233},{"c":65.98,"h":73.58,"l":65.78,"n":73762,"o":72.21,"t":"2025-09-05T04:00:00Z","v":6125265,"vw":68.076678},{"c":64.3,"h":66.28,"l":63.67,"n":69425,"o":65.66,"t":"2025-09-08T04:00:00Z","v":6150103,"vw":64.507696},{"c":65.64,"h":65.93,"l":63.7,"n":41998,"o":64.3,"t":"2025-09-09T04:00:00Z","v":2901836,"vw":65.234737},{"c":65.03,"h":65.7605,"l":64.195,"n":45892,"o":65,"t":"2025-09-10T04:00:00Z","v":3513448,"vw":64.931501},{"c":66.5,"h":66.77,"l":64.545,"n":38591,"o":65.34,"t":"2025-09-11T04:00:00Z","v":2663629,"vw":66.196924},{"c":64.55,"h":66.4602,"l":64.1501,"n":36380,"o":66.19,"t":"2025-09-12T04:00:00Z","v":3052643,"vw":65.015016},{"c":62.1,"h":65.0025,"l":62.03,"n":47227,"o":64.27,"t":"2025-09-15T04:00:00Z","v":3569258,"vw":63.51596},{"c":59.34,"h":62.4,"l":59.229,"n":68692,"o":62.14,"t":"2025-09-16T04:00:00Z","v":4893619,"vw":60.052705},{"c":57.95,"h":60.0688,"l":57.52,"n":50240,"o":59.55,"t":"2025-09-17T04:00:00Z","v":3403279,"vw":58.588472},{"c":58.12,"h":58.9,"l":57.535,"n":43522,"o":58.59,"t":"2025-09-18T04:00:00Z","v":2880117,"vw":58.18217},{"c":58.62,"h":59.08,"l":57.24,"n":49421,"o":58.5,"t":"2025-09-19T04:00:00Z","v":4196858,"vw":58.413195},{"c":55.26,"h":58.52,"l":55.085,"n":86441,"o":58.43,"t":"2025-09-22T04:00:00Z","v":6283687,"vw":56.085479},{"c":55.35,"h":56.95,"l":55.25,"n":50246,"o":55.53,"t":"2025-09-23T04:00:00Z","v":3151398,"vw":55.917639},{"c":54.09,"h":56.83,"l":53.98,"n":57209,"o":55.55,"t":"2025-09-24T04:00:00Z","v":4013839,"vw":54.704494},{"c":53.36,"h":54.095,"l":52.78,"n":49062,"o":53.24,"t":"2025-09-25T04:00:00Z","v":3216611,"vw":53.383165},{"c":53.1,"h":53.667,"l":52.18,"n":48672,"o":53.56,"t":"2025-09-26T04:00:00Z","v":3596692,"vw":52.986453},{"c":52.57,"h":53.95,"l":51.85,"n":58509,"o":53.76,"t":"2025-09-29T04:00:00Z","v":4652471,"vw":52.336895},{"c":52.34,"h":52.5,"l":51.27,"n":50152,"o":52.39,"t":"2025-09-30T04:00:00Z","v":3471930,"vw":52.041605},{"c":51.53,"h":52.24,"l":51.1203,"n":65413,"o":51.75,"t":"2025-10-01T04:00:00Z","v":4291561,"vw":51.572664},{"c":52.33,"h":52.68,"l":51.8001,"n":49565,"o":52.01,"t":"2025-10-02T04:00:00Z","v":3350123,"vw":52.239492},{"c":50.55,"h":52.45,"l":50.31,"n":64415,"o":52.12,"t":"2025-10-03T04:00:00Z","v":4514958,"vw":50.818941},{"c":49.03,"h":50.705,"l":48.76,"n":69793,"o":50.69,"t":"2025-10-06T04:00:00Z","v":4727029,"vw":49.278717},{"c":47.66,"h":49.2565,"l":47.42,"n":60748,"o":49.09,"t":"2025-10-07T04:00:00Z","v":4532486,"vw":47.870839},{"c":47.93,"h":48.6835,"l":47.16,"n":64640,"o":47.87,"t":"2025-10-08T04:00:00Z","v":4410280,"vw":48.014562},{"c":49.64,"h":50.85,"l":47.75,"n":81536,"o":47.8,"t":"2025-10-09T04:00:00Z","v":6361982,"vw":49.892304},{"c":48.88,"h":50.3499,"l":48.11,"n":62787,"o":49.53,"t":"2025-10-10T04:00:00Z","v":4422398,"vw":49.034139},{"c":52.31,"h":52.66,"l":49.875,"n":82349,"o":50.25,"t":"2025-10-13T04:00:00Z","v":6675558,"vw":52.023596},{"c":52.92,"h":53.18,"l":50.23,"n":65211,"o":51.31,"t":"2025-10-14T04:00:00Z","v":5272700,"vw":52.317704},{"c":55.01,"h":55.09,"l":53.07,"n":66148,"o":53.63,"t":"2025-10-15T04:00:00Z","v":4703020,"vw":54.421705},{"c":54.53,"h":55.4,"l":52.9034,"n":69051,"o":54.94,"t":"2025-10-16T04:00:00Z","v":5259273,"vw":54.197576},{"c":54.91,"h":55.27,"l":53.8,"n":45399,"o":54.3,"t":"2025-10-17T04:00:00Z","v":3242939,"vw":54.71767},{"c":56.1,"h":57.07,"l":55,"n":54680,"o":55.365,"t":"2025-10-20T04:00:00Z","v":4057165,"vw":56.139625},{"c":57.49,"h":58.24,"l":56.4613,"n":53511,"o":56.85,"t":"2025-10-21T04:00:00Z","v":3628552,"vw":57.468599},{"c":57.11,"h":57.87,"l":56.01,"n":46311,"o":56.92,"t":"2025-10-22T04:00:00Z","v":3307472,"vw":56.846765},{"c":57.14,"h":57.49,"l":56,"n":41584,"o":57.16,"t":"2025-10-23T04:00:00Z","v":2547837,"vw":56.997666},{"c":56.91,"h":58.39,"l":56.4,"n":46776,"o":58.15,"t":"2025-10-24T04:00:00Z","v":2834231,"vw":57.088003},{"c":59.87,"h":60.195,"l":57.84,"n":57838,"o":58.38,"t":"2025-10-27T04:00:00Z","v":3805315,"vw":59.554399},{"c":59.32,"h":60.22,"l":58.43,"n":43063,"o":59.92,"t":"2025-10-28T04:00:00Z","v":2539997,"vw":59.519419},{"c":57.84,"h":59.37,"l":57.39,"n":42351,"o":59.3,"t":"2025-10-29T04:00:00Z","v":2691668,"vw":58.220895},{"c":55.53,"h":57.7,"l":54.03,"n":60999,"o":55.02,"t":"2025-10-30T04:00:00Z","v":4226342,"vw":56.13718},{"c":55.54,"h":57.02,"l":55.51,"n":45013,"o":55.8,"t":"2025-10-31T04:00:00Z","v":3116158,"vw":56.062482},{"c":54.49,"h":57.27,"l":53.7,"n":71149,"o":56,"t":"2025-11-03T05:00:00Z","v":6238857,"vw":55.481545},{"c":55.17,"h":56.33,"l":53.35,"n":67100,"o":54.05,"t":"2025-11-04T05:00:00Z","v":4777815,"vw":55.159813},{"c":55.56,"h":56.98,"l":54.15,"n":82452,"o":54.83,"t":"2025-11-05T05:00:00Z","v":7212123,"vw":55.769581},{"c":53.22,"h":57.06,"l":52.6201,"n":95380,"o":56.305,"t":"2025-11-06T05:00:00Z","v":7639585,"vw":54.127678},{"c":53.43,"h":54.14,"l":50.695,"n":65375,"o":52.67,"t":"2025-11-07T05:00:00Z","v":4758232,"vw":52.438294},{"c":56.68,"h":57.31,"l":54.485,"n":58847,"o":54.61,"t":"2025-11-10T05:00:00Z","v":4575371,"vw":56.586027},{"c":56.01,"h":58.5,"l":55.38,"n":43348,"o":56.43,"t":"2025-11-11T05:00:00Z","v":3003456,"vw":56.332581},{"c":57.62,"h":59.42,"l":56.53,"n":54952,"o":56.99,"t":"2025-11-12T05:00:00Z","v":3815998,"vw":57.784034},{"c":55.37,"h":57.9,"l":54.5,"n":44765,"o":57.25,"t":"2025-11-13T05:00:00Z","v":3188266,"vw":55.77814},{"c":53.71,"h":55.18,"l":53.28,"n":43205,"o":54.29,"t":"2025-11-14T05:00:00Z","v":2674396,"vw":53.998871},{"c":51.62,"h":55.22,"l":51.015,"n":51251,"o":53.66,"t":"2025-11-17T05:00:00Z","v":3387251,"vw":52.239507},{"c":51.3,"h":51.95,"l":50.445,"n":47872,"o":51.01,"t":"2025-11-18T05:00:00Z","v":3028224,"vw":51.108026},{"c":50.22,"h":51.5,"l":49.52,"n":48374,"o":51.5,"t":"2025-11-19T05:00:00Z","v":3136396,"vw":50.189035},{"c":50.87,"h":53.24,"l":50.56,"n":56340,"o":51.5,"t":"2025-11-20T05:00:00Z","v":4058348,"vw":51.667517},{"c":54.84,"h":55.65,"l":51.45,"n":63415,"o":51.6,"t":"2025-11-21T05:00:00Z","v":4881648,"vw":54.334409},{"c":53.36,"h":55.25,"l":52.32,"n":51966,"o":55.08,"t":"2025-11-24T05:00:00Z","v":4241129,"vw":53.35933},{"c":57.37,"h":57.73,"l":53.02,"n":81316,"o":53.42,"t":"2025-11-25T05:00:00Z","v":7076788,"vw":56.02519},{"c":58.28,"h":60.09,"l":57,"n":54071,"o":57.38,"t":"2025-11-26T05:00:00Z","v":3903450,"vw":59.055156},{"c":58.61,"h":59.76,"l":58.61,"n":19338,"o":58.8,"t":"2025-11-28T05:00:00Z","v":1240245,"vw":59.09331},{"c":59.36,"h":60.58,"l":58.13,"n":44990,"o":58.66,"t":"2025-12-01T05:00:00Z","v":3011284,"vw":59.719898},{"c":58.94,"h":59.8155,"l":58.51,"n":34529,"o":59.63,"t":"2025-12-02T05:00:00Z","v":2205887,"vw":58.924352},{"c":61.21,"h":61.96,"l":59.6,"n":41441,"o":60,"t":"2025-12-03T05:00:00Z","v":3591977,"vw":60.936343},{"c":60.89,"h":62.3,"l":60.44,"n":31039,"o":61.84,"t":"2025-12-04T05:00:00Z","v":1717149,"vw":61.155757},{"c":58.43,"h":61.02,"l":57.77,"n":50261,"o":61,"t":"2025-12-05T05:00:00Z","v":3690485,"vw":58.666917},{"c":58.08,"h":58.5,"l":57.3036,"n":31690,"o":58.3,"t":"2025-12-08T05:00:00Z","v":2164303,"vw":57.970977},{"c":58.9,"h":59.5,"l":57.95,"n":33138,"o":58.69,"t":"2025-12-09T05:00:00Z","v":1985200,"vw":58.697226},{"c":61.01,"h":61.4,"l":59.34,"n":41724,"o":59.35,"t":"2025-12-10T05:00:00Z","v":3182185,"vw":60.62298},{"c":61.12,"h":62.18,"l":60.5,"n":30371,"o":60.86,"t":"2025-12-11T05:00:00Z","v":1876233,"vw":61.222227},{"c":61.16,"h":62.4,"l":60.25,"n":30535,"o":61.44,"t":"2025-12-12T05:00:00Z","v":1953535,"vw":61.085164},{"c":60.59,"h":62.52,"l":60.5,"n":35755,"o":61.64,"t":"2025-12-15T05:00:00Z","v":2438195,"vw":60.986332},{"c":62,"h":62.95,"l":61,"n":32704,"o":61.03,"t":"2025-12-16T05:00:00Z","v":2606294,"vw":61.885267},{"c":63.01,"h":65.39,"l":62.61,"n":64816,"o":62.75,"t":"2025-12-17T05:00:00Z","v":4763871,"vw":63.986175},{"c":64.97,"h":65.93,"l":64.3477,"n":47833,"o":64.5,"t":"2025-12-18T05:00:00Z","v":4607848,"vw":65.242712},{"c":64.83,"h":65.29,"l":63.86,"n":40274,"o":64.99,"t":"2025-12-19T05:00:00Z","v":3447932,"vw":64.656607},{"c":64.38,"h":65.45,"l":63.58,"n":41403,"o":64.63,"t":"2025-12-22T05:00:00Z","v":4126471,"vw":64.35047},{"c":63.52,"h":63.96,"l":62.25,"n":40272,"o":63.79,"t":"2025-12-23T05:00:00Z","v":2875815,"vw":63.439591},{"c":64.1,"h":64.17,"l":62.61,"n":18270,"o":63.02,"t":"2025-12-24T05:00:00Z","v":1193667,"vw":63.774702},{"c":64.01,"h":64.12,"l":63.57,"n":27231,"o":64.08,"t":"2025-12-26T05:00:00Z","v":1829762,"vw":63.893055},{"c":64.48,"h":64.999,"l":64.01,"n":43875,"o":64.09,"t":"2025-12-29T05:00:00Z","v":3052000,"vw":64.475492},{"c":62.04,"h":64.11,"l":61.91,"n":35984,"o":64,"t":"2025-12-30T05:00:00Z","v":2216619,"vw":62.652818},{"c":61.22,"h":62.4,"l":60.82,"n":38525,"o":61.87,"t":"2025-12-31T05:00:00Z","v":2654222,"vw":61.289416},{"c":62.16,"h":62.38,"l":60.23,"n":37181,"o":61.36,"t":"2026-01-02T05:00:00Z","v":2578810,"vw":61.563266},{"c":60.12,"h":62.5,"l":59.59,"n":45677,"o":62.29,"t":"2026-01-05T05:00:00Z","v":3107509,"vw":60.608612},{"c":63.26,"h":63.77,"l":58.65,"n":57776,"o":59.89,"t":"2026-01-06T05:00:00Z","v":4774033,"vw":62.398093},{"c":63.21,"h":63.95,"l":62.46,"n":32908,"o":63.36,"t":"2026-01-07T05:00:00Z","v":2067561,"vw":63.286299},{"c":63.06,"h":63.9,"l":61.52,"n":35545,"o":62.49,"t":"2026-01-08T05:00:00Z","v":2560938,"vw":62.992961},{"c":62.37,"h":63.645,"l":61.61,"n":30456,"o":62.91,"t":"2026-01-09T05:00:00Z","v":2129489,"vw":62.578717},{"c":61.69,"h":62.73,"l":60.58,"n":34914,"o":62.12,"t":"2026-01-12T05:00:00Z","v":2293083,"vw":61.838173},{"c":61,"h":61.73,"l":59.5,"n":33705,"o":61,"t":"2026-01-13T05:00:00Z","v":2120003,"vw":60.706916},{"c":62.49,"h":63.29,"l":59.821,"n":45814,"o":60.61,"t":"2026-01-14T05:00:00Z","v":3495895,"vw":62.010702},{"c":61.14,"h":62.785,"l":60.84,"n":39454,"o":62.2,"t":"2026-01-15T05:00:00Z","v":3293597,"vw":61.624811},{"c":62.15,"h":63.03,"l":61,"n":48937,"o":61,"t":"2026-01-16T05:00:00Z","v":3541703,"vw":62.167371},{"c":61.41,"h":63.75,"l":61.17,"n":44986,"o":61.17,"t":"2026-01-20T05:00:00Z","v":2945126,"vw":62.011665},{"c":61.18,"h":62.59,"l":59.84,"n":43714,"o":61.48,"t":"2026-01-21T05:00:00Z","v":3002636,"vw":61.056075},{"c":60.64,"h":63.12,"l":60.46,"n":40276,"o":61.73,"t":"2026-01-22T05:00:00Z","v":2737835,"vw":61.421761},{"c":60.97,"h":61.46,"l":59.895,"n":38705,"o":60.91,"t":"2026-01-23T05:00:00Z","v":2810700,"vw":60.714994},{"c":58.88,"h":62.88,"l":58.75,"n":50718,"o":61.7,"t":"2026-01-26T05:00:00Z","v":4993775,"vw":59.527486},{"c":57.82,"h":59.1719,"l":57.68,"n":53547,"o":59.09,"t":"2026-01-27T05:00:00Z","v":4350536,"vw":58.22046},{"c":57.44,"h":59.71,"l":57.26,"n":95874,"o":59.515,"t":"2026-01-28T05:00:00Z","v":7874959,"vw":58.08206},{"c":57.47,"h":57.795,"l":55.9,"n":64466,"o":57.1,"t":"2026-01-29T05:00:00Z","v":5137233,"vw":57.124529},{"c":54.39,"h":57.46,"l":53.15,"n":117511,"o":57.39,"t":"2026-01-30T05:00:00Z","v":24341082,"vw":54.353175},{"c":55.77,"h":56.57,"l":52.89,"n":80133,"o":54.05,"t":"2026-02-02T05:00:00Z","v":6661911,"vw":54.910598},{"c":53.49,"h":55.685,"l":52.15,"n":78517,"o":55.65,"t":"2026-02-03T05:00:00Z","v":6527626,"vw":53.265124},{"c":54.48,"h":54.69,"l":52.6401,"n":60752,"o":53.02,"t":"2026-02-04T05:00:00Z","v":5750300,"vw":53.95454},{"c":52.42,"h":54.72,"l":51.765,"n":59815,"o":54.08,"t":"2026-02-05T05:00:00Z","v":4487181,"vw":52.442047},{"c":57.04,"h":57.14,"l":53.175,"n":66498,"o":53.55,"t":"2026-02-06T05:00:00Z","v":4983845,"vw":56.231717},{"c":56.85,"h":57.5,"l":55.5201,"n":62850,"o":57,"t":"2026-02-09T05:00:00Z","v":6740006,"vw":56.552202},{"c":55.05,"h":56.76,"l":54.99,"n":53700,"o":56.5,"t":"2026-02-10T05:00:00Z","v":5398904,"vw":55.577071},{"c":53.52,"h":55.595,"l":53.17,"n":65350,"o":55.3,"t":"2026-02-11T05:00:00Z","v":6003148,"vw":53.741844},{"c":50.82,"h":54.5,"l":50.1388,"n":92159,"o":54,"t":"2026-02-12T05:00:00Z","v":7813931,"vw":51.570942},{"c":53.2,"h":59.83,"l":49.94,"n":177795,"o":59.5,"t":"2026-02-13T05:00:00Z","v":20280142,"vw":52.403844},{"c":53.61,"h":54.345,"l":50.61,"n":77046,"o":54.14,"t":"2026-02-17T05:00:00Z","v":7814150,"vw":53.001294},{"c":53.42,"h":55.93,"l":53.0276,"n":62701,"o":54.27,"t":"2026-02-18T05:00:00Z","v":5205437,"vw":54.177666},{"c":49.73,"h":53.23,"l":48.92,"n":102356,"o":53.17,"t":"2026-02-19T05:00:00Z","v":10593797,"vw":50.05894},{"c":48.81,"h":49.9,"l":48.03,"n":68542,"o":49.38,"t":"2026-02-20T05:00:00Z","v":5685525,"vw":48.814953},{"c":47.28,"h":48.52,"l":46.73,"n":58331,"o":48,"t":"2026-02-23T05:00:00Z","v":5187138,"vw":47.24342},{"c":49.19,"h":49.36,"l":46.52,"n":53673,"o":46.77,"t":"2026-02-24T05:00:00Z","v":4493404,"vw":48.500162},{"c":50.85,"h":50.92,"l":49.366,"n":58111,"o":49.5,"t":"2026-02-25T05:00:00Z","v":4816251,"vw":50.385926},{"c":53.91,"h":54.19,"l":51.17,"n":58684,"o":52,"t":"2026-02-26T05:00:00Z","v":5777254,"vw":53.38741},{"c":53.61,"h":53.7165,"l":51.26,"n":49765,"o":52.27,"t":"2026-02-27T05:00:00Z","v":3715763,"vw":53.147764},{"c":53.24,"h":54.48,"l":52.01,"n":53850,"o":53.38,"t":"2026-03-02T05:00:00Z","v":4787077,"vw":53.328829},{"c":53.03,"h":53.8,"l":50.52,"n":51844,"o":52,"t":"2026-03-03T05:00:00Z","v":3709278,"vw":52.435059},{"c":52.7,"h":54.12,"l":52.5,"n":43262,"o":53.29,"t":"2026-03-04T05:00:00Z","v":3668917,"vw":52.968472},{"c":54.51,"h":55.09,"l":52.12,"n":55866,"o":52.56,"t":"2026-03-05T05:00:00Z","v":4778924,"vw":54.253803},{"c":51.31,"h":53.8199,"l":50.9,"n":52477,"o":53.12,"t":"2026-03-06T05:00:00Z","v":4857260,"vw":51.650209},{"c":52.45,"h":52.65,"l":48.62,"n":59818,"o":50.39,"t":"2026-03-09T04:00:00Z","v":5456822,"vw":50.868209},{"c":52.21,"h":53.08,"l":51.76,"n":41937,"o":52.375,"t":"2026-03-10T04:00:00Z","v":2946143,"vw":52.25302},{"c":51.59,"h":52.525,"l":50.85,"n":36017,"o":52.34,"t":"2026-03-11T04:00:00Z","v":2668256,"vw":51.482864},{"c":48.17,"h":51.93,"l":48.125,"n":50345,"o":51.05,"t":"2026-03-12T04:00:00Z","v":4580756,"vw":49.052875},{"c":47.3,"h":49.1,"l":47.08,"n":49291,"o":48.86,"t":"2026-03-13T04:00:00Z","v":4407151,"vw":47.699917},{"c":50.25,"h":50.4,"l":47.8,"n":48380,"o":47.84,"t":"2026-03-16T04:00:00Z","v":3632511,"vw":49.747437},{"c":51.29,"h":51.74,"l":50.68,"n":42915,"o":50.77,"t":"2026-03-17T04:00:00Z","v":3330952,"vw":51.297342},{"c":51.18,"h":52.3261,"l":50.7,"n":34804,"o":50.95,"t":"2026-03-18T04:00:00Z","v":2993855,"vw":51.261367},{"c":50.93,"h":51.4,"l":49.08,"n":41014,"o":50.41,"t":"2026-03-19T04:00:00Z","v":3383933,"vw":50.383492},{"c":50,"h":51.75,"l":49.6925,"n":34079,"o":50.43,"t":"2026-03-20T04:00:00Z","v":3354611,"vw":50.307936},{"c":52.43,"h":53.3,"l":51.39,"n":47376,"o":51.45,"t":"2026-03-23T04:00:00Z","v":3968111,"vw":52.546577},{"c":52.67,"h":53.5,"l":51.5,"n":42900,"o":51.81,"t":"2026-03-24T04:00:00Z","v":3249975,"vw":52.546144},{"c":51.33,"h":53.8,"l":49.8,"n":39974,"o":53.46,"t":"2026-03-25T04:00:00Z","v":2868215,"vw":51.20516},{"c":48.02,"h":50.655,"l":47.95,"n":41723,"o":50.28,"t":"2026-03-26T04:00:00Z","v":3348830,"vw":48.966554},{"c":46.69,"h":47.76,"l":44.58,"n":62831,"o":47.5,"t":"2026-03-27T04:00:00Z","v":4808938,"vw":46.556608},{"c":47.99,"h":49.14,"l":47.1301,"n":44314,"o":47.41,"t":"2026-03-30T04:00:00Z","v":3476000,"vw":48.05045},{"c":50.66,"h":51.1656,"l":48.87,"n":52140,"o":49.18,"t":"2026-03-31T04:00:00Z","v":4200893,"vw":50.290091},{"c":50.56,"h":51.93,"l":49.98,"n":35831,"o":51.42,"t":"2026-04-01T04:00:00Z","v":2978839,"vw":50.626421},{"c":50.35,"h":51.14,"l":48.52,"n":33324,"o":48.99,"t":"2026-04-02T04:00:00Z","v":2395699,"vw":50.247259},{"c":53.03,"h":53.64,"l":49.75,"n":39104,"o":50.27,"t":"2026-04-06T04:00:00Z","v":3474847,"vw":52.704803},{"c":53.03,"h":53.7,"l":52.16,"n":40550,"o":52.34,"t":"2026-04-07T04:00:00Z","v":4404049,"vw":53.018248},{"c":55.5,"h":58.2,"l":55.15,"n":55903,"o":56.53,"t":"2026-04-08T04:00:00Z","v":4408416,"vw":56.063923},{"c":55.85,"h":56.815,"l":54.69,"n":35498,"o":54.85,"t":"2026-04-09T04:00:00Z","v":3358681,"vw":55.883229},{"c":55.88,"h":56.75,"l":54.88,"n":35882,"o":56.68,"t":"2026-04-10T04:00:00Z","v":2423667,"vw":55.82557},{"c":52.86,"h":54.62,"l":51.8,"n":67830,"o":54.27,"t":"2026-04-13T04:00:00Z","v":6430461,"vw":53.009018},{"c":52.11,"h":53.7999,"l":51.08,"n":58470,"o":53.15,"t":"2026-04-14T04:00:00Z","v":6039383,"vw":52.134299},{"c":51.72,"h":53.39,"l":51.71,"n":43613,"o":52.15,"t":"2026-04-15T04:00:00Z","v":3917617,"vw":52.386686},{"c":50.6,"h":52.87,"l":50.26,"n":61022,"o":51.9,"t":"2026-04-16T04:00:00Z","v":5492421,"vw":50.879513},{"c":53.44,"h":54.32,"l":52,"n":62261,"o":52.01,"t":"2026-04-17T04:00:00Z","v":5946050,"vw":53.539307},{"c":54.62,"h":54.63,"l":51.89,"n":44416,"o":52.79,"t":"2026-04-20T04:00:00Z","v":4078550,"vw":53.633214},{"c":53.63,"h":56.3,"l":53.55,"n":48970,"o":54.62,"t":"2026-04-21T04:00:00Z","v":4977363,"vw":54.522164},{"c":56.07,"h":56.86,"l":54.09,"n":48814,"o":54.1,"t":"2026-04-22T04:00:00Z","v":3977783,"vw":55.690325},{"c":54.54,"h":57,"l":53.77,"n":39342,"o":56.35,"t":"2026-04-23T04:00:00Z","v":3313410,"vw":55.074871},{"c":57.44,"h":57.705,"l":54.68,"n":46655,"o":55.04,"t":"2026-04-24T04:00:00Z","v":3881444,"vw":56.881668},{"c":57.38,"h":58.64,"l":56.9,"n":43693,"o":57.44,"t":"2026-04-27T04:00:00Z","v":3458131,"vw":57.488567},{"c":55.38,"h":57.275,"l":55.26,"n":46330,"o":56.53,"t":"2026-04-28T04:00:00Z","v":3503414,"vw":56.123964},{"c":55.34,"h":56.06,"l":54.73,"n":34031,"o":54.93,"t":"2026-04-29T04:00:00Z","v":2627460,"vw":55.353371},{"c":57.51,"h":58.41,"l":55.4,"n":45600,"o":55.77,"t":"2026-04-30T04:00:00Z","v":3280875,"vw":57.503557},{"c":56.95,"h":58.6096,"l":56.63,"n":44314,"o":57.94,"t":"2026-05-01T04:00:00Z","v":3242101,"vw":57.381598},{"c":56.84,"h":57.94,"l":54.94,"n":46499,"o":56.49,"t":"2026-05-04T04:00:00Z","v":4139491,"vw":56.440239},{"c":57.17,"h":58.18,"l":56.64,"n":48437,"o":57.28,"t":"2026-05-05T04:00:00Z","v":4527925,"vw":57.506955},{"c":59.06,"h":59.74,"l":57.32,"n":97434,"o":58.34,"t":"2026-05-06T04:00:00Z","v":9976614,"vw":58.860246},{"c":53.54,"h":55,"l":51.55,"n":130759,"o":54,"t":"2026-05-07T04:00:00Z","v":12792186,"vw":53.228816},{"c":52.71,"h":54.39,"l":51.545,"n":64183,"o":54.23,"t":"2026-05-08T04:00:00Z","v":5805916,"vw":52.466213},{"c":51.13,"h":53.53,"l":50.83,"n":54737,"o":53,"t":"2026-05-11T04:00:00Z","v":4449562,"vw":51.716852},{"c":50.68,"h":51.33,"l":49.35,"n":54349,"o":50.67,"t":"2026-05-12T04:00:00Z","v":4972320,"vw":50.448206},{"c":48.4,"h":50.85,"l":48.32,"n":45742,"o":50.34,"t":"2026-05-13T04:00:00Z","v":3311408,"vw":49.303872},{"c":50,"h":50.21,"l":48.75,"n":56663,"o":49.19,"t":"2026-05-14T04:00:00Z","v":4154699,"vw":49.762911},{"c":51.01,"h":51.96,"l":49.12,"n":49379,"o":49.5,"t":"2026-05-15T04:00:00Z","v":3548973,"vw":51.143559},{"c":52.74,"h":53.21,"l":50.27,"n":46959,"o":50.62,"t":"2026-05-18T04:00:00Z","v":4311662,"vw":52.421739},{"c":52.77,"h":54.38,"l":52.055,"n":45185,"o":53.1,"t":"2026-05-19T04:00:00Z","v":3791622,"vw":53.241665},{"c":55.11,"h":55.45,"l":52.15,"n":49254,"o":53.28,"t":"2026-05-20T04:00:00Z","v":3833796,"vw":54.824508},{"c":53.46,"h":55.16,"l":52.8,"n":41093,"o":54.25,"t":"2026-05-21T04:00:00Z","v":3577089,"vw":53.994541},{"c":52.12,"h":54.33,"l":51.8,"n":35524,"o":54,"t":"2026-05-22T04:00:00Z","v":2878970,"vw":52.416099},{"c":53.57,"h":53.675,"l":52.08,"n":41819,"o":52.11,"t":"2026-05-26T04:00:00Z","v":3196467,"vw":53.096583},{"c":55.91,"h":56.6,"l":54.3,"n":49839,"o":54.44,"t":"2026-05-27T04:00:00Z","v":3850033,"vw":55.993402},{"c":56.56,"h":56.79,"l":54.8,"n":39452,"o":55.1,"t":"2026-05-28T04:00:00Z","v":2786944,"vw":56.196821},{"c":58,"h":58.78,"l":56.18,"n":50147,"o":56.56,"t":"2026-05-29T04:00:00Z","v":3802010,"vw":57.9765},{"c":58.89,"h":58.93,"l":57.35,"n":40653,"o":57.4,"t":"2026-06-01T04:00:00Z","v":2954740,"vw":58.330779},{"c":57.86,"h":58.76,"l":56.7,"n":39125,"o":57.47,"t":"2026-06-02T04:00:00Z","v":2492959,"vw":57.884889},{"c":56.6,"h":57.01,"l":54.96,"n":41001,"o":56.85,"t":"2026-06-03T04:00:00Z","v":2846391,"vw":56.080779},{"c":55.92,"h":58.5,"l":55.15,"n":48038,"o":56.83,"t":"2026-06-04T04:00:00Z","v":3373729,"vw":56.386492},{"c":55.52,"h":56.58,"l":54.51,"n":38909,"o":56,"t":"2026-06-05T04:00:00Z","v":2350157,"vw":55.25529},{"c":56.25,"h":57.27,"l":54,"n":37128,"o":55.11,"t":"2026-06-08T04:00:00Z","v":2243605,"vw":56.355073},{"c":57.79,"h":58.64,"l":55.76,"n":40727,"o":56.42,"t":"2026-06-09T04:00:00Z","v":3414343,"vw":57.651695},{"c":60.28,"h":61.31,"l":56.98,"n":76591,"o":57.92,"t":"2026-06-10T04:00:00Z","v":6705855,"vw":60.230145},{"c":65.03,"h":65.15,"l":59.47,"n":76771,"o":60.68,"t":"2026-06-11T04:00:00Z","v":5957035,"vw":63.6},{"c":65.89,"h":66.74,"l":64.07,"n":56430,"o":65,"t":"2026-06-12T04:00:00Z","v":4833592,"vw":65.820108},{"c":66.51,"h":68.5,"l":66.41,"n":53907,"o":67.05,"t":"2026-06-15T04:00:00Z","v":3795039,"vw":67.19308},{"c":66.03,"h":67.98,"l":65.805,"n":39070,"o":66.75,"t":"2026-06-16T04:00:00Z","v":2806105,"vw":66.636825},{"c":65.72,"h":67.9999,"l":65.55,"n":38088,"o":65.79,"t":"2026-06-17T04:00:00Z","v":2992696,"vw":66.517661},{"c":70.72,"h":71.72,"l":66.87,"n":65331,"o":67.04,"t":"2026-06-18T04:00:00Z","v":5782441,"vw":70.52345},{"c":67.03,"h":71.53,"l":66.9,"n":48112,"o":71,"t":"2026-06-22T04:00:00Z","v":3425069,"vw":68.125451},{"c":67.44,"h":68.55,"l":65.0401,"n":39888,"o":65.84,"t":"2026-06-23T04:00:00Z","v":2407299,"vw":67.645682},{"c":67.15,"h":68.7,"l":66.63,"n":43840,"o":66.96,"t":"2026-06-24T04:00:00Z","v":2872146,"vw":67.523149},{"c":66.6,"h":68.165,"l":65.77,"n":41476,"o":66.95,"t":"2026-06-25T04:00:00Z","v":3699137,"vw":66.70114},{"c":71.85,"h":71.94,"l":65.77,"n":48076,"o":65.88,"t":"2026-06-26T04:00:00Z","v":5303159,"vw":71.043974},{"c":71.69,"h":73.7727,"l":70.57,"n":44016,"o":72,"t":"2026-06-29T04:00:00Z","v":3881853,"vw":72.044678},{"c":71.81,"h":73.03,"l":70.5,"n":37230,"o":71.49,"t":"2026-06-30T04:00:00Z","v":2645587,"vw":72.097221},{"c":73.31,"h":73.665,"l":71.83,"n":39672,"o":72.76,"t":"2026-07-01T04:00:00Z","v":2849939,"vw":72.946578},{"c":72.16,"h":74.024,"l":71.22,"n":43523,"o":73.71,"t":"2026-07-02T04:00:00Z","v":3093290,"vw":72.045175},{"c":68.09,"h":72.75,"l":67.83,"n":47199,"o":72.36,"t":"2026-07-06T04:00:00Z","v":3391371,"vw":69.050378},{"c":66.28,"h":68.68,"l":65.2,"n":47681,"o":67.63,"t":"2026-07-07T04:00:00Z","v":3374939,"vw":66.587032},{"c":64.93,"h":65.72,"l":62.4,"n":49684,"o":65.12,"t":"2026-07-08T04:00:00Z","v":3642170,"vw":64.457016},{"c":65.64,"h":66.54,"l":64.22,"n":38782,"o":64.72,"t":"2026-07-09T04:00:00Z","v":3121180,"vw":65.73798},{"c":67.56,"h":67.94,"l":65.27,"n":34213,"o":65.86,"t":"2026-07-10T04:00:00Z","v":2051727,"vw":67.305539},{"c":66.46,"h":68.2859,"l":66.09,"n":37572,"o":68,"t":"2026-07-13T04:00:00Z","v":2576590,"vw":66.67339},{"c":64.05,"h":67.96,"l":64,"n":38204,"o":67.27,"t":"2026-07-14T04:00:00Z","v":2858966,"vw":64.971933},{"c":63.86,"h":66.91,"l":63.64,"n":40497,"o":64.3,"t":"2026-07-15T04:00:00Z","v":2850679,"vw":64.885586},{"c":65.35,"h":65.61,"l":63.27,"n":29066,"o":63.3,"t":"2026-07-16T04:00:00Z","v":1765664,"vw":64.977691},{"c":68.36,"h":69.39,"l":65.85,"n":41359,"o":66.36,"t":"2026-07-17T04:00:00Z","v":3064173,"vw":68.234869},{"c":66.25,"h":69.8699,"l":65.76,"n":34217,"o":69.09,"t":"2026-07-20T04:00:00Z","v":2450942,"vw":66.781861},{"c":66.13,"h":68.22,"l":66.05,"n":30476,"o":66.78,"t":"2026-07-21T04:00:00Z","v":2430965,"vw":66.736702},{"c":64.95,"h":66.46,"l":64.3,"n":28337,"o":65.75,"t":"2026-07-22T04:00:00Z","v":1859281,"vw":65.204638},{"c":63.99,"h":64.9299,"l":63.24,"n":26308,"o":64,"t":"2026-07-23T04:00:00Z","v":1640264,"vw":63.869874},{"c":64,"h":65.5,"l":62.925,"n":25003,"o":64.24,"t":"2026-07-24T04:00:00Z","v":1591504,"vw":64.190846},{"c":65.7,"h":66.21,"l":64.51,"n":37133,"o":65.51,"t":"2026-07-27T04:00:00Z","v":3056158,"vw":65.516384},{"c":64.67,"h":66.21,"l":64.18,"n":37073,"o":64.81,"t":"2026-07-28T04:00:00Z","v":2383860,"vw":64.897102},{"c":64.61,"h":66.4879,"l":64,"n":34163,"o":64.08,"t":"2026-07-29T04:00:00Z","v":3484232,"vw":65.129606},{"c":65.43,"h":67.2399,"l":64.68,"n":32718,"o":65.77,"t":"2026-07-30T04:00:00Z","v":2170917,"vw":65.570784},{"c":65.83,"h":67.02,"l":65.45,"n":32489,"o":65.69,"t":"2026-07-31T04:00:00Z","v":1991714,"vw":66.222324},{"c":64.98,"h":68.2,"l":64.39,"n":47628,"o":67.15,"t":"2026-08-03T04:00:00Z","v":3119613,"vw":65.975168},{"c":64.11,"h":65.51,"l":63.91,"n":40978,"o":65.45,"t":"2026-08-04T04:00:00Z","v":3575871,"vw":64.492165},{"c":65.67,"h":66.47,"l":64.5575,"n":60018,"o":65.19,"t":"2026-08-05T04:00:00Z","v":3876576,"vw":65.757404},{"c":53.33,"h":56.46,"l":53.015,"n":173610,"o":56.46,"t":"2026-08-06T04:00:00Z","v":16105186,"vw":54.320569},{"c":53.01,"h":53.95,"l":52.21,"n":96267,"o":53.855,"t":"2026-08-07T04:00:00Z","v":7219212,"vw":53.279709},{"c":51.29,"h":53.24,"l":50.98,"n":76666,"o":52.85,"t":"2026-08-10T04:00:00Z","v":5335674,"vw":51.488585},{"c":49.57,"h":52.02,"l":49.5,"n":68683,"o":51.64,"t":"2026-08-11T04:00:00Z","v":4462099,"vw":50.305465},{"c":51.02,"h":51.48,"l":49.72,"n":63442,"o":50,"t":"2026-08-12T04:00:00Z","v":4291924,"vw":50.932636},{"c":51.13,"h":52.79,"l":50.87,"n":45430,"o":51.42,"t":"2026-08-13T04:00:00Z","v":3540352,"vw":51.601424},{"c":52.02,"h":52.5478,"l":51.2,"n":46151,"o":51.23,"t":"2026-08-14T04:00:00Z","v":3581680,"vw":52.023816},{"c":50.42,"h":52,"l":49.79,"n":55885,"o":52,"t":"2026-08-17T04:00:00Z","v":4803826,"vw":50.40404},{"c":48.44,"h":50.24,"l":48.37,"n":61287,"o":49.89,"t":"2026-08-18T04:00:00Z","v":5507295,"vw":48.971919},{"c":50.27,"h":51.18,"l":48.0713,"n":53560,"o":48.25,"t":"2026-08-19T04:00:00Z","v":4459543,"vw":50.267286},{"c":49.37,"h":50.25,"l":48.65,"n":53049,"o":50.2,"t":"2026-08-20T04:00:00Z","v":3768922,"vw":49.325088},{"c":49.87,"h":49.97,"l":48.91,"n":38183,"o":49.36,"t":"2026-08-21T04:00:00Z","v":2580480,"vw":49.637228},{"c":51.95,"h":52.27,"l":50.3361,"n":51627,"o":50.48,"t":"2026-08-24T04:00:00Z","v":4197460,"vw":51.648061},{"c":51.08,"h":52.57,"l":50.7326,"n":42087,"o":51.85,"t":"2026-08-25T04:00:00Z","v":4002959,"vw":51.417245},{"c":51.23,"h":51.29,"l":49.91,"n":31533,"o":50.89,"t":"2026-08-26T04:00:00Z","v":3053083,"vw":50.939674},{"c":50.71,"h":51.83,"l":50.5,"n":33668,"o":51.66,"t":"2026-08-27T04:00:00Z","v":2460205,"vw":51.060617},{"c":49.91,"h":51.72,"l":49.84,"n":37310,"o":51.25,"t":"2026-08-28T04:00:00Z","v":2613329,"vw":50.304782},{"c":48.86,"h":50.13,"l":48.61,"n":37551,"o":49.6,"t":"2026-08-31T04:00:00Z","v":2971673,"vw":49.018803},{"c":46.31,"h":48.51,"l":45.6,"n":79244,"o":48.13,"t":"2026-09-01T04:00:00Z","v":7237753,"vw":46.671908},{"c":48.13,"h":48.29,"l":45.88,"n":52614,"o":46.11,"t":"2026-09-02T04:00:00Z","v":4388746,"vw":47.878892},{"c":46.24,"h":48.6749,"l":46.1,"n":65107,"o":48.4,"t":"2026-09-03T04:00:00Z","v":4972673,"vw":46.533525},{"c":46.58,"h":46.8494,"l":45.25,"n":39154,"o":45.88,"t":"2026-09-04T04:00:00Z","v":2809886,"vw":46.334227},{"c":45.88,"h":47.48,"l":45.725,"n":52519,"o":46.49,"t":"2026-09-08T04:00:00Z","v":3885928,"vw":46.114337},{"c":44.96,"h":45.7,"l":44.77,"n":39817,"o":45.55,"t":"2026-09-09T04:00:00Z","v":2837597,"vw":45.141266},{"c":43.44,"h":44.865,"l":43.29,"n":62454,"o":44.5,"t":"2026-09-10T04:00:00Z","v":5380010,"vw":43.683517},{"c":43.9,"h":44.54,"l":43.31,"n":38187,"o":43.75,"t":"2026-09-11T04:00:00Z","v":3051828,"vw":43.932199},{"c":44.05,"h":44.2981,"l":43.15,"n":42257,"o":43.25,"t":"2026-09-14T04:00:00Z","v":3079847,"vw":43.84834},{"c":41.98,"h":44.2663,"l":41.89,"n":53108,"o":44.11,"t":"2026-09-15T04:00:00Z","v":4583493,"vw":42.412932},{"c":41.37,"h":42.49,"l":41.165,"n":51688,"o":42.08,"t":"2026-09-16T04:00:00Z","v":4428445,"vw":41.73813},{"c":40.16,"h":42.1613,"l":40.11,"n":63496,"o":41.89,"t":"2026-09-17T04:00:00Z","v":5415740,"vw":40.705513},{"c":40.03,"h":40.6034,"l":39.51,"n":55206,"o":40.44,"t":"2026-09-18T04:00:00Z","v":6641325,"vw":39.990597},{"c":39.15,"h":40.5585,"l":38.28,"n":68609,"o":40.55,"t":"2026-09-21T04:00:00Z","v":6349037,"vw":38.880524},{"c":38.76,"h":40.1,"l":38.58,"n":57204,"o":39.85,"t":"2026-09-22T04:00:00Z","v":5911684,"vw":39.011231},{"c":38.43,"h":39.03,"l":37.72,"n":53729,"o":38.73,"t":"2026-09-23T04:00:00Z","v":4525830,"vw":38.47829},{"c":38.51,"h":38.82,"l":37.9,"n":37224,"o":38.45,"t":"2026-09-24T04:00:00Z","v":2777754,"vw":38.429105},{"c":37.89,"h":38.8,"l":37.8,"n":37614,"o":38.43,"t":"2026-09-25T04:00:00Z","v":3253839,"vw":38.097266},{"c":37.74,"h":38.38,"l":37.4,"n":51678,"o":37.41,"t":"2026-09-28T04:00:00Z","v":4552024,"vw":37.824206},{"c":38.1,"h":38.37,"l":37.41,"n":41793,"o":38,"t":"2026-09-29T04:00:00Z","v":3404441,"vw":37.975491},{"c":38.56,"h":39.69,"l":38.1833,"n":55055,"o":38.88,"t":"2026-09-30T04:00:00Z","v":5221809,"vw":38.849479},{"c":38.61,"h":38.85,"l":37.51,"n":45490,"o":38.5,"t":"2026-10-01T04:00:00Z","v":3810857,"vw":38.343547},{"c":38.67,"h":39.25,"l":38.485,"n":34180,"o":38.95,"t":"2026-10-02T04:00:00Z","v":3026612,"vw":38.742179},{"c":38.23,"h":39.06,"l":37.42,"n":45593,"o":38.79,"t":"2026-10-05T04:00:00Z","v":4466010,"vw":38.090096},{"c":39.06,"h":39.2245,"l":38.15,"n":45955,"o":38.5,"t":"2026-10-06T04:00:00Z","v":4410001,"vw":38.824767},{"c":38.18,"h":38.9,"l":38.155,"n":41342,"o":38.73,"t":"2026-10-07T04:00:00Z","v":3822388,"vw":38.350719},{"c":39.78,"h":40.16,"l":37.9294,"n":47782,"o":38.04,"t":"2026-10-08T04:00:00Z","v":6054566,"vw":39.535531},{"c":38.05,"h":39.8,"l":37.88,"n":50467,"o":39.57,"t":"2026-10-09T04:00:00Z","v":4197144,"vw":38.371882},{"c":37.28,"h":38.22,"l":36.51,"n":51663,"o":38.22,"t":"2026-10-12T04:00:00Z","v":4433859,"vw":37.047336},{"c":37.98,"h":38.36,"l":37.21,"n":33473,"o":37.5,"t":"2026-10-13T04:00:00Z","v":2869849,"vw":37.827075},{"c":39.17,"h":39.26,"l":37.35,"n":50545,"o":37.62,"t":"2026-10-14T04:00:00Z","v":4751725,"vw":38.651359},{"c":41.1,"h":41.2,"l":39.21,"n":47202,"o":39.44,"t":"2026-10-15T04:00:00Z","v":4151138,"vw":40.619769}],"volatilityBars":[{"c":38.05,"h":38.25,"l":38.0009,"n":38,"o":38.0009,"t":"2026-10-08T08:00:00Z","v":1677,"vw":38.113867},{"c":37.95,"h":37.95,"l":37.95,"n":5,"o":37.95,"t":"2026-10-08T10:15:00Z","v":200,"vw":37.95},{"c":38.07,"h":38.07,"l":37.99,"n":50,"o":38,"t":"2026-10-08T11:00:00Z","v":2197,"vw":38.03972},{"c":38.0627,"h":38.0627,"l":38.0627,"n":2,"o":38.0627,"t":"2026-10-08T11:15:00Z","v":111,"vw":38.0627},{"c":37.9,"h":38.06,"l":37.9,"n":7,"o":38.06,"t":"2026-10-08T11:30:00Z","v":539,"vw":37.987287},{"c":37.9,"h":37.9,"l":37.9,"n":1,"o":37.9,"t":"2026-10-08T11:45:00Z","v":405,"vw":37.9},{"c":38,"h":38.1,"l":37.9,"n":10,"o":38.09,"t":"2026-10-08T12:15:00Z","v":3501,"vw":37.980122},{"c":37.93,"h":37.99,"l":37.9186,"n":12,"o":37.95,"t":"2026-10-08T12:45:00Z","v":1223,"vw":37.951184},{"c":38.0937,"h":38.1,"l":37.955,"n":10,"o":37.99,"t":"2026-10-08T13:00:00Z","v":1002,"vw":38.038073},{"c":37.95,"h":37.96,"l":37.91,"n":18,"o":37.96,"t":"2026-10-08T13:15:00Z","v":2471,"vw":37.93037},{"c":38.91,"h":38.91,"l":37.9294,"n":1557,"o":38.04,"t":"2026-10-08T13:30:00Z","v":316008,"vw":38.432214},{"c":39.2293,"h":39.28,"l":38.745,"n":2096,"o":38.95,"t":"2026-10-08T13:45:00Z","v":313851,"vw":39.003632},{"c":39.73,"h":39.85,"l":39.1335,"n":2283,"o":39.24,"t":"2026-10-08T14:00:00Z","v":241770,"vw":39.566883},{"c":39.6699,"h":40.16,"l":39.55,"n":2913,"o":39.68,"t":"2026-10-08T14:15:00Z","v":320707,"vw":39.882745},{"c":39.555,"h":39.8,"l":39.4388,"n":2027,"o":39.59,"t":"2026-10-08T14:30:00Z","v":164943,"vw":39.631526},{"c":39.3552,"h":39.69,"l":39.35,"n":1496,"o":39.555,"t":"2026-10-08T14:45:00Z","v":123050,"vw":39.519797},{"c":39.22,"h":39.385,"l":39.1601,"n":1584,"o":39.35,"t":"2026-10-08T15:00:00Z","v":115125,"vw":39.26102},{"c":38.95,"h":39.34,"l":38.95,"n":1323,"o":39.21,"t":"2026-10-08T15:15:00Z","v":101082,"vw":39.161694},{"c":38.81,"h":39.05,"l":38.81,"n":1302,"o":38.92,"t":"2026-10-08T15:30:00Z","v":93879,"vw":38.926432},{"c":38.9,"h":39.01,"l":38.7617,"n":1419,"o":38.82,"t":"2026-10-08T15:45:00Z","v":132969,"vw":38.911929},{"c":38.935,"h":38.98,"l":38.82,"n":1363,"o":38.89,"t":"2026-10-08T16:00:00Z","v":90512,"vw":38.915963},{"c":39.28,"h":39.355,"l":38.96,"n":1454,"o":38.96,"t":"2026-10-08T16:15:00Z","v":107910,"vw":39.190799},{"c":39.35,"h":39.38,"l":39.2001,"n":1251,"o":39.25,"t":"2026-10-08T16:30:00Z","v":80510,"vw":39.294299},{"c":39.275,"h":39.37,"l":39.1482,"n":1320,"o":39.35,"t":"2026-10-08T16:45:00Z","v":87513,"vw":39.255278},{"c":39.25,"h":39.295,"l":39.08,"n":1136,"o":39.25,"t":"2026-10-08T17:00:00Z","v":86502,"vw":39.152163},{"c":39.275,"h":39.3251,"l":39.13,"n":1006,"o":39.25,"t":"2026-10-08T17:15:00Z","v":58706,"vw":39.252259},{"c":39.4,"h":39.54,"l":39.25,"n":1527,"o":39.2598,"t":"2026-10-08T17:30:00Z","v":100313,"vw":39.408202},{"c":39.435,"h":39.515,"l":39.3408,"n":1251,"o":39.4,"t":"2026-10-08T17:45:00Z","v":76660,"vw":39.437417},{"c":39.745,"h":39.79,"l":39.36,"n":1359,"o":39.39,"t":"2026-10-08T18:00:00Z","v":95778,"vw":39.574485},{"c":39.62,"h":39.915,"l":39.61,"n":1983,"o":39.745,"t":"2026-10-08T18:15:00Z","v":172854,"vw":39.767917},{"c":39.675,"h":39.79,"l":39.555,"n":1499,"o":39.63,"t":"2026-10-08T18:30:00Z","v":159674,"vw":39.669894},{"c":39.66,"h":39.72,"l":39.535,"n":1131,"o":39.65,"t":"2026-10-08T18:45:00Z","v":84659,"vw":39.615195},{"c":39.77,"h":39.89,"l":39.61,"n":1608,"o":39.68,"t":"2026-10-08T19:00:00Z","v":101319,"vw":39.750185},{"c":39.85,"h":39.9,"l":39.745,"n":1630,"o":39.77,"t":"2026-10-08T19:15:00Z","v":106898,"vw":39.820642},{"c":39.84,"h":39.94,"l":39.805,"n":2450,"o":39.86,"t":"2026-10-08T19:30:00Z","v":159000,"vw":39.878348},{"c":39.805,"h":40.02,"l":39.74,"n":7300,"o":39.8496,"t":"2026-10-08T19:45:00Z","v":646557,"vw":39.87499},{"c":39.9101,"h":39.98,"l":39.78,"n":62,"o":39.98,"t":"2026-10-08T20:00:00Z","v":1888036,"vw":39.780843},{"c":39.86,"h":39.8989,"l":39.6711,"n":13,"o":39.8989,"t":"2026-10-08T20:15:00Z","v":5345,"vw":39.753365},{"c":39.8879,"h":39.95,"l":39.88,"n":15,"o":39.88,"t":"2026-10-08T20:30:00Z","v":849,"vw":39.896716},{"c":39.62,"h":39.87,"l":39.62,"n":7,"o":39.87,"t":"2026-10-08T20:45:00Z","v":711,"vw":39.764451},{"c":39.8799,"h":39.8799,"l":39.85,"n":6,"o":39.85,"t":"2026-10-08T21:00:00Z","v":445,"vw":39.869933},{"c":39.78,"h":39.87,"l":39.696,"n":5,"o":39.696,"t":"2026-10-08T21:15:00Z","v":806,"vw":39.75},{"c":39.87,"h":39.87,"l":39.83,"n":8,"o":39.83,"t":"2026-10-08T21:30:00Z","v":633,"vw":39.858532},{"c":39.75,"h":39.8716,"l":39.68,"n":3,"o":39.68,"t":"2026-10-08T22:15:00Z","v":301,"vw":39.76691},{"c":39.78,"h":39.78,"l":39.75,"n":2,"o":39.75,"t":"2026-10-08T22:30:00Z","v":595,"vw":39.755042},{"c":39.8,"h":39.9232,"l":39.8,"n":2,"o":39.9232,"t":"2026-10-08T22:45:00Z","v":350,"vw":39.888},{"c":39.9499,"h":39.9499,"l":39.9268,"n":2,"o":39.9268,"t":"2026-10-08T23:15:00Z","v":500,"vw":39.93604},{"c":39.7582,"h":39.781,"l":39.7582,"n":2,"o":39.781,"t":"2026-10-08T23:30:00Z","v":1522,"vw":39.762694},{"c":39.85,"h":39.95,"l":39.85,"n":33,"o":39.87,"t":"2026-10-09T08:00:00Z","v":2089,"vw":39.884653},{"c":39.98,"h":39.98,"l":39.96,"n":3,"o":39.98,"t":"2026-10-09T08:30:00Z","v":300,"vw":39.973333},{"c":40,"h":40,"l":40,"n":20,"o":40,"t":"2026-10-09T08:45:00Z","v":297,"vw":40},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-09T09:15:00Z","v":545,"vw":40.33},{"c":40.15,"h":40.24,"l":40.15,"n":10,"o":40.24,"t":"2026-10-09T09:30:00Z","v":441,"vw":40.213684},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-09T11:00:00Z","v":300,"vw":40.15},{"c":40.2,"h":40.2,"l":40.2,"n":2,"o":40.2,"t":"2026-10-09T11:30:00Z","v":180,"vw":40.2},{"c":40.12,"h":40.1895,"l":40.12,"n":2,"o":40.1895,"t":"2026-10-09T11:45:00Z","v":3000,"vw":40.166333},{"c":40.12,"h":40.16,"l":40.07,"n":18,"o":40.07,"t":"2026-10-09T12:00:00Z","v":2412,"vw":40.136132},{"c":40.06,"h":40.06,"l":40.06,"n":1,"o":40.06,"t":"2026-10-09T12:15:00Z","v":300,"vw":40.06},{"c":40.06,"h":40.15,"l":40.06,"n":17,"o":40.15,"t":"2026-10-09T12:30:00Z","v":1115,"vw":40.118508},{"c":40.0001,"h":40.09,"l":40,"n":19,"o":40.09,"t":"2026-10-09T12:45:00Z","v":1588,"vw":40.071705},{"c":39.96,"h":39.9925,"l":39.96,"n":3,"o":39.9925,"t":"2026-10-09T13:00:00Z","v":320,"vw":39.981667},{"c":39.5,"h":40.17,"l":39.5,"n":99,"o":40.17,"t":"2026-10-09T13:15:00Z","v":10955,"vw":39.922872},{"c":39.04,"h":39.8,"l":38.8,"n":2026,"o":39.57,"t":"2026-10-09T13:30:00Z","v":221053,"vw":39.176764},{"c":38.69,"h":39.02,"l":38.6,"n":1616,"o":38.955,"t":"2026-10-09T13:45:00Z","v":172728,"vw":38.83303},{"c":38.57,"h":38.91,"l":38.49,"n":2103,"o":38.775,"t":"2026-10-09T14:00:00Z","v":197791,"vw":38.757469},{"c":38.425,"h":38.71,"l":38.39,"n":2211,"o":38.59,"t":"2026-10-09T14:15:00Z","v":206990,"vw":38.558144},{"c":38.3834,"h":38.44,"l":38.29,"n":1734,"o":38.43,"t":"2026-10-09T14:30:00Z","v":150611,"vw":38.373295},{"c":38.42,"h":38.47,"l":38.3501,"n":1705,"o":38.39,"t":"2026-10-09T14:45:00Z","v":135469,"vw":38.405464},{"c":38.47,"h":38.59,"l":38.3118,"n":2294,"o":38.43,"t":"2026-10-09T15:00:00Z","v":140929,"vw":38.430437},{"c":38.46,"h":38.62,"l":38.41,"n":1579,"o":38.47,"t":"2026-10-09T15:15:00Z","v":112507,"vw":38.500443},{"c":38.365,"h":38.5044,"l":38.35,"n":1323,"o":38.4799,"t":"2026-10-09T15:30:00Z","v":72929,"vw":38.426615},{"c":38.37,"h":38.51,"l":38.33,"n":1926,"o":38.365,"t":"2026-10-09T15:45:00Z","v":123435,"vw":38.435833},{"c":38.425,"h":38.52,"l":38.34,"n":1416,"o":38.37,"t":"2026-10-09T16:00:00Z","v":87956,"vw":38.42203},{"c":38.54,"h":38.5599,"l":38.42,"n":1287,"o":38.42,"t":"2026-10-09T16:15:00Z","v":85364,"vw":38.478855},{"c":38.475,"h":38.5324,"l":38.41,"n":957,"o":38.52,"t":"2026-10-09T16:30:00Z","v":47612,"vw":38.456693},{"c":38.55,"h":38.61,"l":38.475,"n":1558,"o":38.475,"t":"2026-10-09T16:45:00Z","v":77991,"vw":38.542976},{"c":38.51,"h":38.645,"l":38.5,"n":1839,"o":38.56,"t":"2026-10-09T17:00:00Z","v":131835,"vw":38.569989},{"c":38.489,"h":38.53,"l":38.4001,"n":1292,"o":38.53,"t":"2026-10-09T17:15:00Z","v":83733,"vw":38.442549},{"c":38.485,"h":38.515,"l":38.41,"n":1536,"o":38.49,"t":"2026-10-09T17:30:00Z","v":74042,"vw":38.456523},{"c":38.55,"h":38.6,"l":38.48,"n":1067,"o":38.485,"t":"2026-10-09T17:45:00Z","v":62335,"vw":38.538328},{"c":38.41,"h":38.54,"l":38.37,"n":1368,"o":38.54,"t":"2026-10-09T18:00:00Z","v":90732,"vw":38.436546},{"c":38.285,"h":38.42,"l":38.285,"n":2157,"o":38.38,"t":"2026-10-09T18:15:00Z","v":167352,"vw":38.370364},{"c":38.1637,"h":38.295,"l":38.1637,"n":1634,"o":38.29,"t":"2026-10-09T18:30:00Z","v":126123,"vw":38.228173},{"c":38.2,"h":38.25,"l":38.1001,"n":1466,"o":38.17,"t":"2026-10-09T18:45:00Z","v":77048,"vw":38.173832},{"c":38.07,"h":38.2004,"l":38.03,"n":1630,"o":38.2,"t":"2026-10-09T19:00:00Z","v":104772,"vw":38.100862},{"c":38.06,"h":38.2,"l":38.03,"n":1672,"o":38.075,"t":"2026-10-09T19:15:00Z","v":100964,"vw":38.082767},{"c":38.01,"h":38.09,"l":37.88,"n":3441,"o":38.05,"t":"2026-10-09T19:30:00Z","v":248824,"vw":37.983123},{"c":38.03,"h":38.1761,"l":37.95,"n":6908,"o":38.015,"t":"2026-10-09T19:45:00Z","v":613041,"vw":38.065423},{"c":38.1,"h":38.1708,"l":37.98,"n":83,"o":38.05,"t":"2026-10-09T20:00:00Z","v":438328,"vw":38.050355},{"c":38.1352,"h":38.15,"l":38.06,"n":34,"o":38.1021,"t":"2026-10-09T20:15:00Z","v":2487,"vw":38.097308},{"c":38.05,"h":38.1193,"l":38.05,"n":13,"o":38.11,"t":"2026-10-09T20:30:00Z","v":5955,"vw":38.056619},{"c":38.12,"h":38.12,"l":38.08,"n":10,"o":38.09,"t":"2026-10-09T20:45:00Z","v":2776,"vw":38.112213},{"c":38.05,"h":38.09,"l":38.05,"n":9,"o":38.08,"t":"2026-10-09T21:00:00Z","v":571,"vw":38.070697},{"c":38.0435,"h":38.0435,"l":38.0435,"n":2,"o":38.0435,"t":"2026-10-09T21:15:00Z","v":110,"vw":38.0435},{"c":38.1345,"h":38.1345,"l":38.1345,"n":1,"o":38.1345,"t":"2026-10-09T21:30:00Z","v":100,"vw":38.1345},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-09T21:45:00Z","v":201,"vw":38.15},{"c":38.1,"h":38.1,"l":38.1,"n":2,"o":38.1,"t":"2026-10-09T22:00:00Z","v":250,"vw":38.1},{"c":38.12,"h":38.12,"l":38.12,"n":1,"o":38.12,"t":"2026-10-09T22:15:00Z","v":100,"vw":38.12},{"c":38.1302,"h":38.1302,"l":38.1302,"n":1,"o":38.1302,"t":"2026-10-09T22:45:00Z","v":4000,"vw":38.1302},{"c":38.1431,"h":38.1431,"l":38.1431,"n":8,"o":38.1431,"t":"2026-10-09T23:00:00Z","v":207,"vw":38.1431},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-09T23:15:00Z","v":100,"vw":38.13},{"c":38.1,"h":38.1267,"l":38.1,"n":4,"o":38.1267,"t":"2026-10-09T23:45:00Z","v":303,"vw":38.1178},{"c":38.12,"h":38.27,"l":38.06,"n":26,"o":38.27,"t":"2026-10-12T08:00:00Z","v":674,"vw":38.18},{"c":38.08,"h":38.08,"l":38.08,"n":4,"o":38.08,"t":"2026-10-12T08:30:00Z","v":118,"vw":38.08},{"c":38.06,"h":38.07,"l":38.05,"n":46,"o":38.07,"t":"2026-10-12T09:00:00Z","v":2148,"vw":38.060499},{"c":38.04,"h":38.04,"l":38.04,"n":3,"o":38.04,"t":"2026-10-12T09:45:00Z","v":200,"vw":38.04},{"c":38.06,"h":38.06,"l":38.06,"n":1,"o":38.06,"t":"2026-10-12T10:15:00Z","v":130,"vw":38.06},{"c":38.22,"h":38.22,"l":38.22,"n":1,"o":38.22,"t":"2026-10-12T10:30:00Z","v":100,"vw":38.22},{"c":38.08,"h":38.08,"l":38.08,"n":6,"o":38.08,"t":"2026-10-12T11:00:00Z","v":221,"vw":38.08},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-12T11:30:00Z","v":272,"vw":38.25},{"c":38.15,"h":38.15,"l":38.02,"n":21,"o":38.15,"t":"2026-10-12T11:45:00Z","v":3218,"vw":38.066072},{"c":38.1,"h":38.2,"l":38.1,"n":9,"o":38.18,"t":"2026-10-12T12:00:00Z","v":4605,"vw":38.172871},{"c":37.99,"h":38.2063,"l":37.99,"n":34,"o":38.2063,"t":"2026-10-12T12:15:00Z","v":2507,"vw":38.004852},{"c":38.1,"h":38.2,"l":38.075,"n":15,"o":38.185,"t":"2026-10-12T13:00:00Z","v":1915,"vw":38.159994},{"c":37.76,"h":38.2017,"l":37.76,"n":75,"o":38.2017,"t":"2026-10-12T13:15:00Z","v":2182,"vw":37.896481},{"c":37.54,"h":38.22,"l":37.2501,"n":1951,"o":38.22,"t":"2026-10-12T13:30:00Z","v":181136,"vw":37.580373},{"c":37.15,"h":37.56,"l":37.06,"n":2178,"o":37.535,"t":"2026-10-12T13:45:00Z","v":200968,"vw":37.329714},{"c":37.465,"h":37.57,"l":37.1,"n":1748,"o":37.19,"t":"2026-10-12T14:00:00Z","v":120710,"vw":37.352666},{"c":37.2,"h":37.53,"l":37.15,"n":1831,"o":37.465,"t":"2026-10-12T14:15:00Z","v":122810,"vw":37.270816},{"c":36.945,"h":37.25,"l":36.91,"n":2302,"o":37.2,"t":"2026-10-12T14:30:00Z","v":152089,"vw":37.067672},{"c":37.095,"h":37.16,"l":36.89,"n":1845,"o":36.9298,"t":"2026-10-12T14:45:00Z","v":113128,"vw":37.007833},{"c":37.095,"h":37.1299,"l":37.04,"n":1291,"o":37.095,"t":"2026-10-12T15:00:00Z","v":76757,"vw":37.083252},{"c":36.94,"h":37.11,"l":36.87,"n":1883,"o":37.1028,"t":"2026-10-12T15:15:00Z","v":116787,"vw":36.948385},{"c":36.98,"h":37,"l":36.93,"n":1270,"o":36.96,"t":"2026-10-12T15:30:00Z","v":71997,"vw":36.971091},{"c":36.9735,"h":37.02,"l":36.935,"n":1337,"o":36.95,"t":"2026-10-12T15:45:00Z","v":86069,"vw":36.972333},{"c":36.94,"h":37.0004,"l":36.94,"n":967,"o":36.9755,"t":"2026-10-12T16:00:00Z","v":56623,"vw":36.968301},{"c":36.91,"h":37.01,"l":36.9005,"n":1119,"o":36.94,"t":"2026-10-12T16:15:00Z","v":64128,"vw":36.950398},{"c":36.83,"h":36.96,"l":36.82,"n":1927,"o":36.9155,"t":"2026-10-12T16:30:00Z","v":245459,"vw":36.917954},{"c":36.6952,"h":36.85,"l":36.695,"n":1762,"o":36.82,"t":"2026-10-12T16:45:00Z","v":113368,"vw":36.788391},{"c":36.6899,"h":36.6999,"l":36.6,"n":2090,"o":36.69,"t":"2026-10-12T17:00:00Z","v":152471,"vw":36.646125},{"c":36.7,"h":36.711,"l":36.58,"n":1961,"o":36.69,"t":"2026-10-12T17:15:00Z","v":153056,"vw":36.651074},{"c":36.675,"h":36.817,"l":36.63,"n":2058,"o":36.7,"t":"2026-10-12T17:30:00Z","v":175172,"vw":36.712918},{"c":36.56,"h":36.7,"l":36.52,"n":1922,"o":36.69,"t":"2026-10-12T17:45:00Z","v":127732,"vw":36.619171},{"c":36.54,"h":36.7,"l":36.52,"n":1565,"o":36.565,"t":"2026-10-12T18:00:00Z","v":126112,"vw":36.602585},{"c":36.655,"h":36.68,"l":36.51,"n":1671,"o":36.54,"t":"2026-10-12T18:15:00Z","v":102593,"vw":36.581769},{"c":36.69,"h":36.705,"l":36.53,"n":1443,"o":36.655,"t":"2026-10-12T18:30:00Z","v":84903,"vw":36.615647},{"c":36.985,"h":37.01,"l":36.7,"n":2190,"o":36.7,"t":"2026-10-12T18:45:00Z","v":159479,"vw":36.875381},{"c":37.015,"h":37.13,"l":36.97,"n":1629,"o":36.98,"t":"2026-10-12T19:00:00Z","v":122138,"vw":37.039976},{"c":37.07,"h":37.19,"l":37.015,"n":2225,"o":37.015,"t":"2026-10-12T19:15:00Z","v":200320,"vw":37.084065},{"c":37.15,"h":37.22,"l":37.05,"n":2235,"o":37.08,"t":"2026-10-12T19:30:00Z","v":150005,"vw":37.130067},{"c":37.27,"h":37.345,"l":37.1495,"n":6655,"o":37.1518,"t":"2026-10-12T19:45:00Z","v":600637,"vw":37.223303},{"c":37.3494,"h":37.3494,"l":37.0243,"n":53,"o":37.25,"t":"2026-10-12T20:00:00Z","v":530004,"vw":37.279916},{"c":37.19,"h":37.2,"l":37.19,"n":7,"o":37.2,"t":"2026-10-12T20:15:00Z","v":772,"vw":37.191431},{"c":37.35,"h":37.35,"l":37.35,"n":1,"o":37.35,"t":"2026-10-12T20:30:00Z","v":185,"vw":37.35},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-12T20:45:00Z","v":500,"vw":37.3},{"c":37.26,"h":37.26,"l":37.26,"n":5,"o":37.26,"t":"2026-10-12T21:15:00Z","v":264,"vw":37.26},{"c":37.19,"h":37.19,"l":37.19,"n":1,"o":37.19,"t":"2026-10-12T22:00:00Z","v":3000,"vw":37.19},{"c":37.27,"h":37.28,"l":37.26,"n":18,"o":37.26,"t":"2026-10-12T22:15:00Z","v":728,"vw":37.26992},{"c":37.1166,"h":37.1166,"l":37.1166,"n":1,"o":37.1166,"t":"2026-10-12T22:45:00Z","v":100,"vw":37.1166},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-12T23:00:00Z","v":102,"vw":37.18},{"c":37.138,"h":37.15,"l":37.138,"n":2,"o":37.15,"t":"2026-10-12T23:15:00Z","v":200,"vw":37.144},{"c":37.115,"h":37.115,"l":37.115,"n":1,"o":37.115,"t":"2026-10-12T23:30:00Z","v":100,"vw":37.115},{"c":37.2,"h":37.2,"l":37.15,"n":4,"o":37.15,"t":"2026-10-12T23:45:00Z","v":241,"vw":37.172624},{"c":37.4,"h":37.4,"l":37.2,"n":18,"o":37.25,"t":"2026-10-13T08:00:00Z","v":1205,"vw":37.28421},{"c":37.43,"h":37.43,"l":37.43,"n":4,"o":37.43,"t":"2026-10-13T08:15:00Z","v":503,"vw":37.43},{"c":37.4,"h":37.4,"l":37.4,"n":1,"o":37.4,"t":"2026-10-13T08:45:00Z","v":120,"vw":37.4},{"c":37.3761,"h":37.3761,"l":37.31,"n":2,"o":37.31,"t":"2026-10-13T10:30:00Z","v":250,"vw":37.34305},{"c":37.25,"h":37.2732,"l":37.25,"n":82,"o":37.25,"t":"2026-10-13T11:00:00Z","v":11322,"vw":37.250536},{"c":37.4244,"h":37.4244,"l":37.26,"n":2,"o":37.26,"t":"2026-10-13T11:15:00Z","v":345,"vw":37.376748},{"c":37.41,"h":37.41,"l":37.36,"n":3,"o":37.36,"t":"2026-10-13T11:30:00Z","v":202,"vw":37.385},{"c":37.45,"h":37.45,"l":37.39,"n":6,"o":37.395,"t":"2026-10-13T11:45:00Z","v":403,"vw":37.42125},{"c":37.38,"h":37.38,"l":37.37,"n":4,"o":37.37,"t":"2026-10-13T12:00:00Z","v":340,"vw":37.373333},{"c":37.2636,"h":37.39,"l":37.2636,"n":6,"o":37.35,"t":"2026-10-13T12:15:00Z","v":3343,"vw":37.27295},{"c":37.28,"h":37.29,"l":37.28,"n":2,"o":37.29,"t":"2026-10-13T12:30:00Z","v":200,"vw":37.285},{"c":37.51,"h":37.51,"l":37.1362,"n":34,"o":37.14,"t":"2026-10-13T13:15:00Z","v":7318,"vw":37.211724},{"c":37.995,"h":38.15,"l":37.5,"n":1701,"o":37.5,"t":"2026-10-13T13:30:00Z","v":194953,"vw":37.90111},{"c":37.4,"h":38.04,"l":37.39,"n":1283,"o":37.995,"t":"2026-10-13T13:45:00Z","v":104890,"vw":37.787863},{"c":37.58,"h":37.7108,"l":37.21,"n":1987,"o":37.36,"t":"2026-10-13T14:00:00Z","v":152098,"vw":37.446404},{"c":37.665,"h":37.745,"l":37.5,"n":1517,"o":37.6,"t":"2026-10-13T14:15:00Z","v":89205,"vw":37.654016},{"c":37.62,"h":37.85,"l":37.5955,"n":891,"o":37.64,"t":"2026-10-13T14:30:00Z","v":40230,"vw":37.698758},{"c":37.665,"h":37.7,"l":37.53,"n":928,"o":37.63,"t":"2026-10-13T14:45:00Z","v":46550,"vw":37.588187},{"c":37.5,"h":37.65,"l":37.42,"n":1834,"o":37.64,"t":"2026-10-13T15:00:00Z","v":125549,"vw":37.508761},{"c":37.49,"h":37.5265,"l":37.36,"n":1194,"o":37.525,"t":"2026-10-13T15:15:00Z","v":122706,"vw":37.469037},{"c":37.455,"h":37.5877,"l":37.45,"n":1218,"o":37.52,"t":"2026-10-13T15:30:00Z","v":82009,"vw":37.505108},{"c":37.4482,"h":37.55,"l":37.435,"n":840,"o":37.48,"t":"2026-10-13T15:45:00Z","v":35524,"vw":37.489559},{"c":37.635,"h":37.72,"l":37.4427,"n":775,"o":37.455,"t":"2026-10-13T16:00:00Z","v":55460,"vw":37.579925},{"c":37.73,"h":37.84,"l":37.62,"n":873,"o":37.62,"t":"2026-10-13T16:15:00Z","v":51021,"vw":37.768753},{"c":37.81,"h":37.87,"l":37.71,"n":625,"o":37.735,"t":"2026-10-13T16:30:00Z","v":27148,"vw":37.796815},{"c":37.75,"h":37.8299,"l":37.63,"n":1042,"o":37.8,"t":"2026-10-13T16:45:00Z","v":143864,"vw":37.746548},{"c":37.735,"h":37.8,"l":37.71,"n":798,"o":37.72,"t":"2026-10-13T17:00:00Z","v":48162,"vw":37.75433},{"c":37.71,"h":37.81,"l":37.645,"n":1097,"o":37.74,"t":"2026-10-13T17:15:00Z","v":75593,"vw":37.729358},{"c":37.7,"h":37.84,"l":37.67,"n":792,"o":37.755,"t":"2026-10-13T17:30:00Z","v":47055,"vw":37.762238},{"c":37.67,"h":37.7585,"l":37.64,"n":669,"o":37.6976,"t":"2026-10-13T17:45:00Z","v":48842,"vw":37.673312},{"c":37.88,"h":37.95,"l":37.65,"n":984,"o":37.66,"t":"2026-10-13T18:00:00Z","v":76441,"vw":37.788329},{"c":37.91,"h":37.91,"l":37.7408,"n":889,"o":37.8675,"t":"2026-10-13T18:15:00Z","v":47691,"vw":37.809691},{"c":38.03,"h":38.09,"l":37.89,"n":908,"o":37.895,"t":"2026-10-13T18:30:00Z","v":56685,"vw":37.963048},{"c":38.06,"h":38.12,"l":37.98,"n":1220,"o":38.055,"t":"2026-10-13T18:45:00Z","v":120482,"vw":38.034482},{"c":38.23,"h":38.23,"l":38.035,"n":1032,"o":38.1,"t":"2026-10-13T19:00:00Z","v":72284,"vw":38.119566},{"c":38.2,"h":38.36,"l":38.14,"n":1407,"o":38.23,"t":"2026-10-13T19:15:00Z","v":96792,"vw":38.240054},{"c":38.01,"h":38.27,"l":38,"n":1896,"o":38.185,"t":"2026-10-13T19:30:00Z","v":120402,"vw":38.137011},{"c":37.99,"h":38.08,"l":37.88,"n":4455,"o":38.015,"t":"2026-10-13T19:45:00Z","v":332932,"vw":37.99007},{"c":37.9241,"h":37.99,"l":37.9241,"n":63,"o":37.98,"t":"2026-10-13T20:00:00Z","v":380165,"vw":37.979981},{"c":37.98,"h":37.999,"l":37.98,"n":3,"o":37.999,"t":"2026-10-13T20:15:00Z","v":2123,"vw":37.99721},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-13T20:30:00Z","v":200,"vw":38},{"c":37.9923,"h":37.9923,"l":37.9923,"n":1,"o":37.9923,"t":"2026-10-13T20:45:00Z","v":250,"vw":37.9923},{"c":37.9999,"h":37.9999,"l":37.9999,"n":2,"o":37.9999,"t":"2026-10-13T21:00:00Z","v":155,"vw":37.9999},{"c":38.3031,"h":38.3031,"l":38,"n":6,"o":38,"t":"2026-10-13T21:15:00Z","v":1151,"vw":38.039707},{"c":38.012,"h":38.012,"l":38.012,"n":2,"o":38.012,"t":"2026-10-13T21:30:00Z","v":425,"vw":38.012},{"c":38.1,"h":38.1,"l":38.1,"n":1,"o":38.1,"t":"2026-10-13T21:45:00Z","v":1100,"vw":38.1},{"c":37.75,"h":37.75,"l":37.75,"n":1,"o":37.75,"t":"2026-10-13T22:15:00Z","v":5000,"vw":37.75},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-13T22:30:00Z","v":100,"vw":38.13},{"c":38.1157,"h":38.1157,"l":38.1157,"n":1,"o":38.1157,"t":"2026-10-13T23:00:00Z","v":500,"vw":38.1157},{"c":38,"h":38.1,"l":37.9,"n":14,"o":38.1,"t":"2026-10-14T08:00:00Z","v":1243,"vw":37.995648},{"c":38.3,"h":38.3,"l":38,"n":10,"o":38,"t":"2026-10-14T11:00:00Z","v":2425,"vw":38.050676},{"c":37.9999,"h":37.9999,"l":37.9999,"n":2,"o":37.9999,"t":"2026-10-14T11:15:00Z","v":105,"vw":37.9999},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-14T11:30:00Z","v":100,"vw":38},{"c":38,"h":38,"l":38,"n":3,"o":38,"t":"2026-10-14T11:45:00Z","v":281,"vw":38},{"c":38.2,"h":38.2,"l":38.2,"n":4,"o":38.2,"t":"2026-10-14T12:15:00Z","v":1825,"vw":38.2},{"c":38.018,"h":38.018,"l":37.51,"n":58,"o":37.98,"t":"2026-10-14T12:30:00Z","v":1831,"vw":37.690792},{"c":37.59,"h":37.73,"l":37.5,"n":31,"o":37.55,"t":"2026-10-14T12:45:00Z","v":2099,"vw":37.527855},{"c":37.48,"h":37.48,"l":37.21,"n":19,"o":37.46,"t":"2026-10-14T13:00:00Z","v":2899,"vw":37.342859},{"c":37.5,"h":37.5,"l":37.35,"n":17,"o":37.35,"t":"2026-10-14T13:15:00Z","v":1232,"vw":37.459503},{"c":37.77,"h":38.18,"l":37.402,"n":1068,"o":37.62,"t":"2026-10-14T13:30:00Z","v":146550,"vw":37.78066},{"c":37.64,"h":37.88,"l":37.6001,"n":994,"o":37.81,"t":"2026-10-14T13:45:00Z","v":49623,"vw":37.746992},{"c":37.51,"h":37.64,"l":37.35,"n":1226,"o":37.635,"t":"2026-10-14T14:00:00Z","v":74885,"vw":37.475029},{"c":37.545,"h":37.63,"l":37.39,"n":799,"o":37.53,"t":"2026-10-14T14:15:00Z","v":39884,"vw":37.501718},{"c":37.685,"h":37.695,"l":37.5344,"n":754,"o":37.57,"t":"2026-10-14T14:30:00Z","v":35839,"vw":37.609867},{"c":37.8,"h":37.85,"l":37.6,"n":896,"o":37.66,"t":"2026-10-14T14:45:00Z","v":48970,"vw":37.729069},{"c":38,"h":38.11,"l":37.7,"n":2104,"o":37.81,"t":"2026-10-14T15:00:00Z","v":193606,"vw":37.896998},{"c":38.17,"h":38.19,"l":38.02,"n":1180,"o":38.09,"t":"2026-10-14T15:15:00Z","v":92931,"vw":38.110327},{"c":38.095,"h":38.31,"l":38.04,"n":1207,"o":38.19,"t":"2026-10-14T15:30:00Z","v":84904,"vw":38.191035},{"c":38.1,"h":38.17,"l":38.04,"n":1385,"o":38.11,"t":"2026-10-14T15:45:00Z","v":87081,"vw":38.083293},{"c":38.15,"h":38.29,"l":38.04,"n":1499,"o":38.09,"t":"2026-10-14T16:00:00Z","v":86663,"vw":38.160821},{"c":38.15,"h":38.26,"l":38.12,"n":1919,"o":38.17,"t":"2026-10-14T16:15:00Z","v":115739,"vw":38.186854},{"c":38.31,"h":38.365,"l":38.06,"n":1405,"o":38.13,"t":"2026-10-14T16:30:00Z","v":98160,"vw":38.255962},{"c":38.21,"h":38.36,"l":38.21,"n":1040,"o":38.32,"t":"2026-10-14T16:45:00Z","v":61196,"vw":38.293016},{"c":38.3,"h":38.32,"l":38.205,"n":1062,"o":38.205,"t":"2026-10-14T17:00:00Z","v":59755,"vw":38.271069},{"c":38.38,"h":38.49,"l":38.29,"n":1743,"o":38.305,"t":"2026-10-14T17:15:00Z","v":138363,"vw":38.364489},{"c":38.37,"h":38.4234,"l":38.29,"n":1119,"o":38.375,"t":"2026-10-14T17:30:00Z","v":67952,"vw":38.358752},{"c":38.09,"h":38.3785,"l":38.07,"n":1212,"o":38.3725,"t":"2026-10-14T17:45:00Z","v":156301,"vw":38.187015},{"c":38.25,"h":38.2699,"l":38.0799,"n":1283,"o":38.09,"t":"2026-10-14T18:00:00Z","v":61500,"vw":38.182305},{"c":38.305,"h":38.33,"l":38.2017,"n":1136,"o":38.25,"t":"2026-10-14T18:15:00Z","v":66372,"vw":38.280958},{"c":38.395,"h":38.405,"l":38.2801,"n":1255,"o":38.2801,"t":"2026-10-14T18:30:00Z","v":70577,"vw":38.34593},{"c":38.41,"h":38.51,"l":38.33,"n":1714,"o":38.4,"t":"2026-10-14T18:45:00Z","v":99412,"vw":38.435137},{"c":38.34,"h":38.47,"l":38.34,"n":1692,"o":38.395,"t":"2026-10-14T19:00:00Z","v":101416,"vw":38.403957},{"c":38.52,"h":38.55,"l":38.34,"n":2286,"o":38.34,"t":"2026-10-14T19:15:00Z","v":142908,"vw":38.444524},{"c":38.92,"h":38.96,"l":38.495,"n":4939,"o":38.52,"t":"2026-10-14T19:30:00Z","v":421408,"vw":38.793569},{"c":39.2,"h":39.26,"l":38.905,"n":12964,"o":38.905,"t":"2026-10-14T19:45:00Z","v":1255349,"vw":39.08819},{"c":39.07,"h":39.17,"l":38.95,"n":72,"o":39.17,"t":"2026-10-14T20:00:00Z","v":795705,"vw":39.169883},{"c":39.01,"h":39.08,"l":39.01,"n":16,"o":39.05,"t":"2026-10-14T20:15:00Z","v":2367,"vw":39.044664},{"c":39.08,"h":39.08,"l":39.08,"n":4,"o":39.08,"t":"2026-10-14T20:30:00Z","v":2009,"vw":39.08},{"c":39.0112,"h":39.1,"l":39.01,"n":6,"o":39.1,"t":"2026-10-14T20:45:00Z","v":3303,"vw":39.0764},{"c":39.08,"h":39.1,"l":39.0236,"n":19,"o":39.04,"t":"2026-10-14T21:00:00Z","v":8733,"vw":39.079681},{"c":39.08,"h":39.08,"l":39.0208,"n":19,"o":39.08,"t":"2026-10-14T21:15:00Z","v":10862,"vw":39.077801},{"c":39.0128,"h":39.08,"l":39.01,"n":9,"o":39.08,"t":"2026-10-14T21:30:00Z","v":1205,"vw":39.044463},{"c":39.0861,"h":39.0861,"l":39.01,"n":6,"o":39.0232,"t":"2026-10-14T21:45:00Z","v":3779,"vw":39.070889},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-10-14T22:00:00Z","v":159,"vw":39.09},{"c":39.0996,"h":39.0996,"l":39.09,"n":2,"o":39.09,"t":"2026-10-14T22:15:00Z","v":256,"vw":39.094838},{"c":39.1,"h":39.1,"l":39.04,"n":5,"o":39.04,"t":"2026-10-14T22:30:00Z","v":1740,"vw":39.046471},{"c":39.0415,"h":39.0493,"l":39.04,"n":5,"o":39.0437,"t":"2026-10-14T22:45:00Z","v":792,"vw":39.043087},{"c":39.04,"h":39.0493,"l":39.04,"n":3,"o":39.0493,"t":"2026-10-14T23:00:00Z","v":865,"vw":39.04631},{"c":39.0021,"h":39.0493,"l":39.0021,"n":8,"o":39.0441,"t":"2026-10-14T23:15:00Z","v":2767,"vw":39.029866},{"c":39,"h":39,"l":38.7964,"n":9,"o":39,"t":"2026-10-14T23:30:00Z","v":1521,"vw":38.889866},{"c":38.97,"h":38.97,"l":38.85,"n":3,"o":38.85,"t":"2026-10-14T23:45:00Z","v":380,"vw":38.93},{"c":39.1,"h":39.14,"l":39,"n":32,"o":39,"t":"2026-10-15T08:00:00Z","v":1603,"vw":39.096097},{"c":39.17,"h":39.17,"l":39.17,"n":10,"o":39.17,"t":"2026-10-15T08:15:00Z","v":410,"vw":39.17},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-15T10:00:00Z","v":100,"vw":39.2},{"c":39.1707,"h":39.1707,"l":39.1707,"n":1,"o":39.1707,"t":"2026-10-15T10:30:00Z","v":400,"vw":39.1707},{"c":38.61,"h":38.61,"l":38.61,"n":1,"o":38.61,"t":"2026-10-15T10:45:00Z","v":272,"vw":38.61},{"c":39.14,"h":39.14,"l":39,"n":19,"o":39.0277,"t":"2026-10-15T11:00:00Z","v":7151,"vw":39.102604},{"c":39.0294,"h":39.13,"l":39,"n":5,"o":39.13,"t":"2026-10-15T11:15:00Z","v":3759,"vw":39.109691},{"c":39.0554,"h":39.0554,"l":39.0554,"n":1,"o":39.0554,"t":"2026-10-15T11:45:00Z","v":120,"vw":39.0554},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-15T12:00:00Z","v":500,"vw":39.31},{"c":39.2821,"h":39.2821,"l":39.2821,"n":1,"o":39.2821,"t":"2026-10-15T12:15:00Z","v":209,"vw":39.2821},{"c":39.15,"h":39.25,"l":39,"n":16,"o":39,"t":"2026-10-15T12:30:00Z","v":2434,"vw":39.129186},{"c":39.25,"h":39.33,"l":39.0659,"n":33,"o":39.0659,"t":"2026-10-15T12:45:00Z","v":4010,"vw":39.279851},{"c":39.5,"h":39.5,"l":39.47,"n":8,"o":39.47,"t":"2026-10-15T13:00:00Z","v":699,"vw":39.491124},{"c":39.5599,"h":39.5599,"l":39.4,"n":23,"o":39.4845,"t":"2026-10-15T13:15:00Z","v":5143,"vw":39.501212},{"c":39.36,"h":40.1315,"l":39.21,"n":2688,"o":39.44,"t":"2026-10-15T13:30:00Z","v":314011,"vw":39.715223},{"c":39.525,"h":39.75,"l":39.31,"n":1655,"o":39.4,"t":"2026-10-15T13:45:00Z","v":128500,"vw":39.501495},{"c":40.35,"h":40.35,"l":39.475,"n":2820,"o":39.475,"t":"2026-10-15T14:00:00Z","v":221268,"vw":40.012715},{"c":40.235,"h":40.38,"l":40.04,"n":2221,"o":40.38,"t":"2026-10-15T14:15:00Z","v":172156,"vw":40.203956},{"c":40.26,"h":40.57,"l":40.2394,"n":2279,"o":40.25,"t":"2026-10-15T14:30:00Z","v":197943,"vw":40.42486},{"c":40.28,"h":40.45,"l":40.2,"n":2124,"o":40.25,"t":"2026-10-15T14:45:00Z","v":147435,"vw":40.32964},{"c":40.605,"h":40.68,"l":40.23,"n":1744,"o":40.25,"t":"2026-10-15T15:00:00Z","v":105655,"vw":40.435057},{"c":40.5051,"h":40.63,"l":40.41,"n":1316,"o":40.6,"t":"2026-10-15T15:15:00Z","v":69483,"vw":40.496855},{"c":40.38,"h":40.595,"l":40.38,"n":2116,"o":40.495,"t":"2026-10-15T15:30:00Z","v":155867,"vw":40.48232},{"c":40.48,"h":40.52,"l":40.32,"n":1271,"o":40.39,"t":"2026-10-15T15:45:00Z","v":58969,"vw":40.410488},{"c":40.405,"h":40.52,"l":40.3401,"n":1273,"o":40.48,"t":"2026-10-15T16:00:00Z","v":63695,"vw":40.426793},{"c":40.475,"h":40.53,"l":40.41,"n":1552,"o":40.42,"t":"2026-10-15T16:15:00Z","v":95192,"vw":40.482825},{"c":40.5,"h":40.575,"l":40.41,"n":1233,"o":40.45,"t":"2026-10-15T16:30:00Z","v":49222,"vw":40.489704},{"c":40.65,"h":40.65,"l":40.47,"n":1128,"o":40.49,"t":"2026-10-15T16:45:00Z","v":51510,"vw":40.539221},{"c":40.67,"h":40.69,"l":40.585,"n":351,"o":40.675,"t":"2026-10-15T18:00:00Z","v":25892,"vw":40.643951},{"c":40.69,"h":40.75,"l":40.6,"n":1463,"o":40.69,"t":"2026-10-15T18:15:00Z","v":98514,"vw":40.69098},{"c":40.67,"h":40.82,"l":40.63,"n":1952,"o":40.66,"t":"2026-10-15T18:30:00Z","v":101193,"vw":40.739606},{"c":40.7299,"h":40.8,"l":40.54,"n":2401,"o":40.67,"t":"2026-10-15T18:45:00Z","v":176160,"vw":40.680903},{"c":40.875,"h":40.905,"l":40.73,"n":1771,"o":40.73,"t":"2026-10-15T19:00:00Z","v":106445,"vw":40.83098},{"c":40.97,"h":41,"l":40.78,"n":1941,"o":40.875,"t":"2026-10-15T19:15:00Z","v":156229,"vw":40.884867},{"c":41.1,"h":41.1,"l":40.87,"n":2177,"o":40.95,"t":"2026-10-15T19:30:00Z","v":166566,"vw":41.006576},{"c":41.05,"h":41.2,"l":40.85,"n":9290,"o":41.1,"t":"2026-10-15T19:45:00Z","v":951066,"vw":41.061843},{"c":41.2,"h":41.2,"l":41.01,"n":73,"o":41.1,"t":"2026-10-15T20:00:00Z","v":500335,"vw":41.098741},{"c":41.02,"h":41.02,"l":41.0185,"n":17,"o":41.02,"t":"2026-10-15T20:15:00Z","v":8545,"vw":41.019928}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5750720809154783,"strike":63.343402219210574,"iv":5.289698374604416,"gamma":0.023042374621319972,"theta":-0.9731509788476904,"vega":0.003716582175623917,"rho":0.00009768929643489157,"breakevenPct":55.82270672873245},{"delta":0.15,"premium":0.35725358050215683,"strike":46.70960404458075,"iv":2.282950623897345,"gamma":0.053867166814099116,"theta":-0.579637855182405,"vega":0.004947909487208466,"rho":0.00015425582274266735,"breakevenPct":14.741242381967092},{"delta":0.2,"premium":0.2344110623318392,"strike":43.188221246636786,"iv":1.0802136196180336,"gamma":0.14744852099586653,"theta":-0.3170982019121812,"vega":0.0059476096034720045,"rho":0.00021085158454160866,"breakevenPct":5.857221621083905},{"delta":0.25,"premium":0.19318181818181818,"strike":41.93939393939394,"iv":0.6064666666666667,"gamma":0.24180000000000001,"theta":-0.20627575757575758,"vega":0.006781818181818181,"rho":0.00026467219414179853,"breakevenPct":2.7122763470886206},{"delta":0.3,"premium":0.25,"strike":41.75,"iv":0.6098,"gamma":0.26055,"theta":-0.22494999999999998,"vega":0.00735,"rho":0.0003183601495490755,"breakevenPct":2.3890784982935074},{"delta":0.35,"premium":0.3068181818181818,"strike":41.56060606060606,"iv":0.6131333333333333,"gamma":0.2793,"theta":-0.2436242424242424,"vega":0.007918181818181817,"rho":0.00037204810495635246,"breakevenPct":2.0658806494983946},{"delta":0.4,"premium":0.34214862138533964,"strike":41.38567585743107,"iv":0.5772961667787491,"gamma":0.31383530598520515,"theta":-0.2373444519166106,"vega":0.008214324142568931,"rho":0.00042635653653404963,"breakevenPct":1.7255594315368294},{"delta":0.45,"premium":0.3673671822461332,"strike":41.217552118359116,"iv":0.5230258238063215,"gamma":0.35579899125756553,"theta":-0.21932158708809685,"vega":0.008382447881640888,"rho":0.00048095695689782676,"breakevenPct":1.3771801574969351},{"delta":0.5,"premium":0.39258574310692673,"strike":41.04942837928716,"iv":0.46875548083389373,"gamma":0.39776267652992603,"theta":-0.20129872225958306,"vega":0.008550571620712844,"rho":0.000535557377261604,"breakevenPct":1.0288008834570403},{"delta":0.55,"premium":0.47129255626081945,"strike":40.89815349105597,"iv":0.4656122908251587,"gamma":0.3916454125793422,"theta":-0.19657034045008656,"vega":0.008396306982111945,"rho":0.0005889156664886461,"breakevenPct":0.8518918754675461},{"delta":0.6,"premium":0.5722735141373341,"strike":40.75389497980381,"iv":0.48376001154068093,"gamma":0.3655057703404501,"theta":-0.19737818811309868,"vega":0.008107789959607616,"rho":0.0006417566943074729,"breakevenPct":0.7463883323772273},{"delta":0.65,"premium":0.6732544720138489,"strike":40.60963646855164,"iv":0.5019077322562032,"gamma":0.339366128101558,"theta":-0.1981860357761108,"vega":0.00781927293710329,"rho":0.0006945977221262997,"breakevenPct":0.6408847892869085},{"delta":0.7,"premium":0.8216981132075473,"strike":40.424528301886795,"iv":0.540122641509434,"gamma":0.30297169811320757,"theta":-0.20281509433962264,"vega":0.007449056603773585,"rho":0.0007461912835105243,"breakevenPct":0.5515027184162279},{"delta":0.75,"premium":1.1204402515723273,"strike":40.11006289308176,"iv":0.6418836477987422,"gamma":0.23410377358490558,"theta":-0.21954465408805032,"vega":0.006820125786163521,"rho":0.0007938345345185089,"breakevenPct":0.5131719762410678},{"delta":0.8,"premium":1.8219982078853056,"strike":39.41756272401434,"iv":0.9086111111111115,"gamma":0.1531541218637992,"theta":-0.2703059139784947,"vega":0.006017562724014336,"rho":0.0008305635208154233,"breakevenPct":0.5352533688435862},{"delta":0.85,"premium":1.7281152647975067,"strike":39.42056074766355,"iv":0.7417700934579436,"gamma":0.14828785046728976,"theta":-0.1872031152647975,"vega":0.005015264797507789,"rho":0.0008879862527493979,"breakevenPct":0.31369091287434114},{"delta":0.9,"premium":2.8768691588785043,"strike":38.25233644859813,"iv":1.0457420560747661,"gamma":0.08193271028037385,"theta":-0.1946018691588785,"vega":0.0037691588785046734,"rho":0.0009120795392280906,"breakevenPct":0.2662252741994933}],"put":[{"delta":0.1,"premium":0.40532442747175157,"strike":32.696755725282486,"iv":3.7074710944071763,"gamma":0.022426554913647583,"theta":-0.7073949910813946,"vega":0.0037217299226599814,"rho":-0.00012045850913992433,"breakevenPct":21.27881204824298},{"delta":0.15,"premium":0.15366786234177202,"strike":39.07335724683544,"iv":0.9216179299059248,"gamma":0.12049996955101516,"theta":-0.22999302508095792,"vega":0.004932087251466173,"rho":-0.00016882522237837553,"breakevenPct":5.120211154330408},{"delta":0.2,"premium":0.1818847549472702,"strike":39.6376950989454,"iv":0.7722769250911107,"gamma":0.17506758858206564,"theta":-0.2242725469561358,"vega":0.005947868462509917,"rho":-0.00022289829814105326,"breakevenPct":3.813236606537959},{"delta":0.25,"premium":0.21367107942973526,"strike":40.09114052953157,"iv":0.6588098778004073,"gamma":0.22484653767820775,"theta":-0.22121975560081467,"vega":0.006818737270875764,"rho":-0.0002778347455727432,"breakevenPct":2.7853011942910095},{"delta":0.3,"premium":0.2518584521384929,"strike":40.34572301425662,"iv":0.6096754582484725,"gamma":0.266037983706721,"theta":-0.222950916496945,"vega":0.007429735234215886,"rho":-0.0003343194740421592,"breakevenPct":2.257765572603307},{"delta":0.35,"premium":0.29085640695428205,"strike":40.563425627817125,"iv":0.5673797810688989,"gamma":0.3030381841596909,"theta":-0.22143760463618803,"vega":0.007901481004507405,"rho":-0.0003908666559281333,"breakevenPct":1.822113064693212},{"delta":0.4,"premium":0.3311010946555055,"strike":40.72440437862202,"iv":0.5356025756600128,"gamma":0.33359195106245976,"theta":-0.2149340631036703,"vega":0.008159047005795235,"rho":-0.00044750989560708775,"breakevenPct":1.5277833155375065},{"delta":0.45,"premium":0.371345782356729,"strike":40.88538312942691,"iv":0.5038253702511268,"gamma":0.36414571796522865,"theta":-0.2084305215711526,"vega":0.008416613007083065,"rho":-0.0005041531352860422,"breakevenPct":1.2334535663818011},{"delta":0.5,"premium":0.5954285714285718,"strike":41.10285714285714,"iv":0.6439200000000003,"gamma":0.3362611428571428,"theta":-0.27234400000000014,"vega":0.008579428571428571,"rho":-0.0005654507452400406,"breakevenPct":1.2495646722853022},{"delta":0.55,"premium":1.274000000000001,"strike":41.46,"iv":1.2089200000000007,"gamma":0.16390399999999977,"theta":-0.5103440000000004,"vega":0.008508,"rho":-0.0006382549928184536,"breakevenPct":2.0331545587518396},{"delta":0.6,"premium":2.1406205923836388,"strike":42.282792665726376,"iv":1.599000282087447,"gamma":0.12130409026798308,"theta":-0.639483215796897,"vega":0.00818688293370945,"rho":-0.0007166356727080764,"breakevenPct":2.1399998212025055},{"delta":0.65,"premium":3.0309590973201694,"strike":43.16431593794076,"iv":1.9670186177715094,"gamma":0.09506995768688292,"theta":-0.7548922425952045,"vega":0.007834273624823695,"rho":-0.0007957196864027166,"breakevenPct":2.161489905849369},{"delta":0.7,"premium":3.362878787878796,"strike":43.60606060606061,"iv":2.0173727272727318,"gamma":0.08323939393939374,"theta":-0.7502151515151533,"vega":0.007460606060606061,"rho":-0.0008599307333230584,"breakevenPct":1.8937547094543827},{"delta":0.75,"premium":5.9011024451681005,"strike":46.05379204754537,"iv":2.97461399073642,"gamma":0.050387105272864184,"theta":-1.022497273656377,"vega":0.006738516630082637,"rho":-0.0009799315295821642,"breakevenPct":2.114359818680487},{"delta":0.8,"premium":5.882210536546021,"strike":46.328989482891416,"iv":2.55682717190378,"gamma":0.05899712336219137,"theta":-0.7775068307707002,"vega":0.005987791993308331,"rho":-0.001036117928467755,"breakevenPct":1.3974184633218103},{"delta":0.85,"premium":2.4231396583264093,"strike":43.281695537628025,"iv":0.9705575076420592,"gamma":0.14933170637111037,"theta":-0.24919093657043145,"vega":0.0049880835136464985,"rho":-0.0009997871613075132,"breakevenPct":0.39357416064940953},{"delta":0.9,"premium":19.52919238757672,"strike":60.079192387576725,"iv":5.212484734344233,"gamma":0.015884475145922575,"theta":-0.9944483536152896,"vega":0.0037206928582673078,"rho":-0.001507876589112273,"breakevenPct":1.1457825450999657}]},"raw":{"call":[{"delta":0.1,"premium":0.5750720809154783,"strike":63.343402219210574,"iv":5.289698374604416,"gamma":0.023042374621319972,"theta":-0.9731509788476904,"vega":0.003716582175623917,"rho":0.00009768929643489157,"breakevenPct":55.82270672873245},{"delta":0.15,"premium":0.35725358050215683,"strike":46.70960404458075,"iv":2.282950623897345,"gamma":0.053867166814099116,"theta":-0.579637855182405,"vega":0.004947909487208466,"rho":0.00015425582274266735,"breakevenPct":14.741242381967092},{"delta":0.2,"premium":0.2344110623318392,"strike":43.188221246636786,"iv":1.0802136196180336,"gamma":0.14744852099586653,"theta":-0.3170982019121812,"vega":0.0059476096034720045,"rho":0.00021085158454160866,"breakevenPct":5.857221621083905},{"delta":0.25,"premium":0.19318181818181818,"strike":41.93939393939394,"iv":0.6064666666666667,"gamma":0.24180000000000001,"theta":-0.20627575757575758,"vega":0.006781818181818181,"rho":0.00026467219414179853,"breakevenPct":2.7122763470886206},{"delta":0.3,"premium":0.25,"strike":41.75,"iv":0.6098,"gamma":0.26055,"theta":-0.22494999999999998,"vega":0.00735,"rho":0.0003183601495490755,"breakevenPct":2.3890784982935074},{"delta":0.35,"premium":0.3068181818181818,"strike":41.56060606060606,"iv":0.6131333333333333,"gamma":0.2793,"theta":-0.2436242424242424,"vega":0.007918181818181817,"rho":0.00037204810495635246,"breakevenPct":2.0658806494983946},{"delta":0.4,"premium":0.34214862138533964,"strike":41.38567585743107,"iv":0.5772961667787491,"gamma":0.31383530598520515,"theta":-0.2373444519166106,"vega":0.008214324142568931,"rho":0.00042635653653404963,"breakevenPct":1.7255594315368294},{"delta":0.45,"premium":0.3673671822461332,"strike":41.217552118359116,"iv":0.5230258238063215,"gamma":0.35579899125756553,"theta":-0.21932158708809685,"vega":0.008382447881640888,"rho":0.00048095695689782676,"breakevenPct":1.3771801574969351},{"delta":0.5,"premium":0.39258574310692673,"strike":41.04942837928716,"iv":0.46875548083389373,"gamma":0.39776267652992603,"theta":-0.20129872225958306,"vega":0.008550571620712844,"rho":0.000535557377261604,"breakevenPct":1.0288008834570403},{"delta":0.55,"premium":0.47129255626081945,"strike":40.89815349105597,"iv":0.4656122908251587,"gamma":0.3916454125793422,"theta":-0.19657034045008656,"vega":0.008396306982111945,"rho":0.0005889156664886461,"breakevenPct":0.8518918754675461},{"delta":0.6,"premium":0.5722735141373341,"strike":40.75389497980381,"iv":0.48376001154068093,"gamma":0.3655057703404501,"theta":-0.19737818811309868,"vega":0.008107789959607616,"rho":0.0006417566943074729,"breakevenPct":0.7463883323772273},{"delta":0.65,"premium":0.6732544720138489,"strike":40.60963646855164,"iv":0.5019077322562032,"gamma":0.339366128101558,"theta":-0.1981860357761108,"vega":0.00781927293710329,"rho":0.0006945977221262997,"breakevenPct":0.6408847892869085},{"delta":0.7,"premium":0.8216981132075473,"strike":40.424528301886795,"iv":0.540122641509434,"gamma":0.30297169811320757,"theta":-0.20281509433962264,"vega":0.007449056603773585,"rho":0.0007461912835105243,"breakevenPct":0.5515027184162279},{"delta":0.75,"premium":1.1204402515723273,"strike":40.11006289308176,"iv":0.6418836477987422,"gamma":0.23410377358490558,"theta":-0.21954465408805032,"vega":0.006820125786163521,"rho":0.0007938345345185089,"breakevenPct":0.5131719762410678},{"delta":0.8,"premium":1.8219982078853056,"strike":39.41756272401434,"iv":0.9086111111111115,"gamma":0.1531541218637992,"theta":-0.2703059139784947,"vega":0.006017562724014336,"rho":0.0008305635208154233,"breakevenPct":0.5352533688435862},{"delta":0.85,"premium":1.7281152647975067,"strike":39.42056074766355,"iv":0.7417700934579436,"gamma":0.14828785046728976,"theta":-0.1872031152647975,"vega":0.005015264797507789,"rho":0.0008879862527493979,"breakevenPct":0.31369091287434114},{"delta":0.9,"premium":2.8768691588785043,"strike":38.25233644859813,"iv":1.0457420560747661,"gamma":0.08193271028037385,"theta":-0.1946018691588785,"vega":0.0037691588785046734,"rho":0.0009120795392280906,"breakevenPct":0.2662252741994933}],"put":[{"delta":0.1,"premium":0.40532442747175157,"strike":32.696755725282486,"iv":3.7074710944071763,"gamma":0.022426554913647583,"theta":-0.7073949910813946,"vega":0.0037217299226599814,"rho":-0.00012045850913992433,"breakevenPct":21.27881204824298},{"delta":0.15,"premium":0.15366786234177202,"strike":39.07335724683544,"iv":0.9216179299059248,"gamma":0.12049996955101516,"theta":-0.22999302508095792,"vega":0.004932087251466173,"rho":-0.00016882522237837553,"breakevenPct":5.120211154330408},{"delta":0.2,"premium":0.1818847549472702,"strike":39.6376950989454,"iv":0.7722769250911107,"gamma":0.17506758858206564,"theta":-0.2242725469561358,"vega":0.005947868462509917,"rho":-0.00022289829814105326,"breakevenPct":3.813236606537959},{"delta":0.25,"premium":0.21367107942973526,"strike":40.09114052953157,"iv":0.6588098778004073,"gamma":0.22484653767820775,"theta":-0.22121975560081467,"vega":0.006818737270875764,"rho":-0.0002778347455727432,"breakevenPct":2.7853011942910095},{"delta":0.3,"premium":0.2518584521384929,"strike":40.34572301425662,"iv":0.6096754582484725,"gamma":0.266037983706721,"theta":-0.222950916496945,"vega":0.007429735234215886,"rho":-0.0003343194740421592,"breakevenPct":2.257765572603307},{"delta":0.35,"premium":0.29085640695428205,"strike":40.563425627817125,"iv":0.5673797810688989,"gamma":0.3030381841596909,"theta":-0.22143760463618803,"vega":0.007901481004507405,"rho":-0.0003908666559281333,"breakevenPct":1.822113064693212},{"delta":0.4,"premium":0.3311010946555055,"strike":40.72440437862202,"iv":0.5356025756600128,"gamma":0.33359195106245976,"theta":-0.2149340631036703,"vega":0.008159047005795235,"rho":-0.00044750989560708775,"breakevenPct":1.5277833155375065},{"delta":0.45,"premium":0.371345782356729,"strike":40.88538312942691,"iv":0.5038253702511268,"gamma":0.36414571796522865,"theta":-0.2084305215711526,"vega":0.008416613007083065,"rho":-0.0005041531352860422,"breakevenPct":1.2334535663818011},{"delta":0.5,"premium":0.5954285714285718,"strike":41.10285714285714,"iv":0.6439200000000003,"gamma":0.3362611428571428,"theta":-0.27234400000000014,"vega":0.008579428571428571,"rho":-0.0005654507452400406,"breakevenPct":1.2495646722853022},{"delta":0.55,"premium":1.274000000000001,"strike":41.46,"iv":1.2089200000000007,"gamma":0.16390399999999977,"theta":-0.5103440000000004,"vega":0.008508,"rho":-0.0006382549928184536,"breakevenPct":2.0331545587518396},{"delta":0.6,"premium":2.1406205923836388,"strike":42.282792665726376,"iv":1.599000282087447,"gamma":0.12130409026798308,"theta":-0.639483215796897,"vega":0.00818688293370945,"rho":-0.0007166356727080764,"breakevenPct":2.1399998212025055},{"delta":0.65,"premium":3.0309590973201694,"strike":43.16431593794076,"iv":1.9670186177715094,"gamma":0.09506995768688292,"theta":-0.7548922425952045,"vega":0.007834273624823695,"rho":-0.0007957196864027166,"breakevenPct":2.161489905849369},{"delta":0.7,"premium":3.362878787878796,"strike":43.60606060606061,"iv":2.0173727272727318,"gamma":0.08323939393939374,"theta":-0.7502151515151533,"vega":0.007460606060606061,"rho":-0.0008599307333230584,"breakevenPct":1.8937547094543827},{"delta":0.75,"premium":5.9011024451681005,"strike":46.05379204754537,"iv":2.97461399073642,"gamma":0.050387105272864184,"theta":-1.022497273656377,"vega":0.006738516630082637,"rho":-0.0009799315295821642,"breakevenPct":2.114359818680487},{"delta":0.8,"premium":5.882210536546021,"strike":46.328989482891416,"iv":2.55682717190378,"gamma":0.05899712336219137,"theta":-0.7775068307707002,"vega":0.005987791993308331,"rho":-0.001036117928467755,"breakevenPct":1.3974184633218103},{"delta":0.85,"premium":2.4231396583264093,"strike":43.281695537628025,"iv":0.9705575076420592,"gamma":0.14933170637111037,"theta":-0.24919093657043145,"vega":0.0049880835136464985,"rho":-0.0009997871613075132,"breakevenPct":0.39357416064940953},{"delta":0.9,"premium":19.52919238757672,"strike":60.079192387576725,"iv":5.212484734344233,"gamma":0.015884475145922575,"theta":-0.9944483536152896,"vega":0.0037206928582673078,"rho":-0.001507876589112273,"breakevenPct":1.1457825450999657}]}},"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"}}