{"symbol":"BSY","url":"https://intraalpha.com/companies/BSY","capturedAt":"2026-10-22T09:18:16.805Z","state":"ready","quote":{"symbol":"BSY","last_price":39.47,"prev_close":38.13,"regular_close":38.36,"change":1.34,"change_pct":3.5143,"regular_change":0.23,"regular_change_pct":0.6032,"extended_change":1.11,"extended_change_pct":2.8936,"bid":37.36,"ask":39.36,"bid_size":100,"ask_size":100,"volume":3515321,"vwap":38.522729,"open":37.96,"high":38.72,"low":37.731,"close":38.36,"trade_count":36105,"last_trade_at":"2026-10-21T22:46:33.931011573Z","last_quote_at":"2026-10-22T09:15:50.659206699Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:18:11.966551677-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"BSY","fetched_at":"2026-10-22T09:18:16.326767+00:00","name":"Bentley Systems Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"Bentley Systems, Incorporated, provides infrastructure engineering software solutions in the Americas, Europe, the Middle East, Africa, and Asia-Pacific. The company is headquartered in Exton, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":11518803000,"ebitda":467714000,"pe_ratio":41.9,"peg_ratio":1.259,"book_value":3.878,"dividend_per_share":0.28,"dividend_yield":0.0076,"eps":0.91,"revenue_ttm":1602039000,"gross_profit_ttm":1311183000,"profit_margin":0.181,"operating_margin_ttm":0.25,"return_on_assets_ttm":0.072,"return_on_equity_ttm":0.245,"quarterly_earnings_growth":0.148,"quarterly_revenue_growth":0.128,"analyst_target_price":44.27,"analyst_number":3,"beta":0.997,"fifty_two_week_high":52,"fifty_two_week_low":28.02,"fifty_day_ma":34.38,"two_hundred_day_ma":34.34,"shares_outstanding":290578000,"forward_pe":19.96,"price_to_sales":7.19,"price_to_book":8.22,"ev_to_revenue":6.87,"ev_to_ebitda":23.57},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:18:16.326767+00:00"},"optionObservedAt":"2026-10-21T19:55:03.447Z","bars":[{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-15T13:25:00Z","v":201,"vw":35.14},{"c":35.46,"h":35.57,"l":35.15,"n":404,"o":35.15,"t":"2026-10-15T13:30:00Z","v":45662,"vw":35.361716},{"c":35.76,"h":35.965,"l":35.45,"n":390,"o":35.57,"t":"2026-10-15T13:35:00Z","v":21565,"vw":35.67889},{"c":35.665,"h":35.86,"l":35.55,"n":237,"o":35.71,"t":"2026-10-15T13:40:00Z","v":10806,"vw":35.69631},{"c":35.61,"h":35.72,"l":35.53,"n":276,"o":35.72,"t":"2026-10-15T13:45:00Z","v":17745,"vw":35.620547},{"c":35.54,"h":35.635,"l":35.54,"n":191,"o":35.625,"t":"2026-10-15T13:50:00Z","v":18175,"vw":35.614012},{"c":35.675,"h":35.84,"l":35.5,"n":1871,"o":35.51,"t":"2026-10-15T13:55:00Z","v":262518,"vw":35.651087},{"c":35.785,"h":36.02,"l":35.565,"n":1012,"o":35.675,"t":"2026-10-15T14:00:00Z","v":201216,"vw":35.659983},{"c":35.71,"h":35.865,"l":35.68,"n":932,"o":35.82,"t":"2026-10-15T14:05:00Z","v":154880,"vw":35.744377},{"c":36.08,"h":36.08,"l":35.73,"n":864,"o":35.74,"t":"2026-10-15T14:10:00Z","v":119848,"vw":35.803293},{"c":35.83,"h":36.19,"l":35.83,"n":255,"o":36.1299,"t":"2026-10-15T14:15:00Z","v":12186,"vw":36.055817},{"c":35.785,"h":35.87,"l":35.7175,"n":216,"o":35.81,"t":"2026-10-15T14:20:00Z","v":10496,"vw":35.798393},{"c":35.81,"h":35.91,"l":35.785,"n":228,"o":35.825,"t":"2026-10-15T14:25:00Z","v":11919,"vw":35.862696},{"c":35.84,"h":35.9,"l":35.83,"n":184,"o":35.85,"t":"2026-10-15T14:30:00Z","v":7648,"vw":35.855698},{"c":35.795,"h":35.85,"l":35.71,"n":304,"o":35.81,"t":"2026-10-15T14:35:00Z","v":16205,"vw":35.795911},{"c":35.77,"h":35.8,"l":35.715,"n":335,"o":35.79,"t":"2026-10-15T14:40:00Z","v":14704,"vw":35.769069},{"c":35.725,"h":35.78,"l":35.63,"n":301,"o":35.78,"t":"2026-10-15T14:45:00Z","v":13200,"vw":35.726839},{"c":35.8,"h":35.85,"l":35.74,"n":227,"o":35.74,"t":"2026-10-15T14:50:00Z","v":10870,"vw":35.787415},{"c":35.9,"h":35.91,"l":35.79,"n":295,"o":35.8,"t":"2026-10-15T14:55:00Z","v":12492,"vw":35.838809},{"c":35.87,"h":35.89,"l":35.8,"n":388,"o":35.89,"t":"2026-10-15T15:00:00Z","v":23430,"vw":35.84327},{"c":35.8,"h":35.86,"l":35.79,"n":245,"o":35.86,"t":"2026-10-15T15:05:00Z","v":13503,"vw":35.814549},{"c":35.85,"h":35.905,"l":35.8,"n":335,"o":35.8,"t":"2026-10-15T15:10:00Z","v":13887,"vw":35.859585},{"c":35.79,"h":35.84,"l":35.7,"n":706,"o":35.84,"t":"2026-10-15T15:15:00Z","v":38082,"vw":35.764126},{"c":35.79,"h":35.81,"l":35.71,"n":374,"o":35.8,"t":"2026-10-15T15:20:00Z","v":20032,"vw":35.751319},{"c":35.81,"h":35.85,"l":35.78,"n":249,"o":35.785,"t":"2026-10-15T15:25:00Z","v":11586,"vw":35.817503},{"c":35.99,"h":36,"l":35.73,"n":992,"o":35.8,"t":"2026-10-15T15:30:00Z","v":84619,"vw":35.824393},{"c":36.05,"h":36.08,"l":35.95,"n":630,"o":35.99,"t":"2026-10-15T15:35:00Z","v":92509,"vw":36.012453},{"c":35.88,"h":36.035,"l":35.88,"n":391,"o":36.0301,"t":"2026-10-15T15:40:00Z","v":22858,"vw":35.99445},{"c":35.85,"h":35.9,"l":35.68,"n":492,"o":35.87,"t":"2026-10-15T15:45:00Z","v":32020,"vw":35.822102},{"c":35.85,"h":35.85,"l":35.8,"n":221,"o":35.83,"t":"2026-10-15T15:50:00Z","v":9251,"vw":35.82712},{"c":35.86,"h":35.86,"l":35.79,"n":214,"o":35.83,"t":"2026-10-15T15:55:00Z","v":12345,"vw":35.841263},{"c":35.79,"h":35.92,"l":35.79,"n":691,"o":35.87,"t":"2026-10-15T16:00:00Z","v":67139,"vw":35.810597},{"c":35.75,"h":35.82,"l":35.695,"n":977,"o":35.805,"t":"2026-10-15T16:05:00Z","v":88950,"vw":35.769849},{"c":35.73,"h":35.76,"l":35.72,"n":268,"o":35.74,"t":"2026-10-15T16:10:00Z","v":18978,"vw":35.741784},{"c":35.75,"h":35.765,"l":35.7125,"n":291,"o":35.72,"t":"2026-10-15T16:15:00Z","v":16125,"vw":35.728562},{"c":35.78,"h":35.8,"l":35.755,"n":210,"o":35.755,"t":"2026-10-15T16:20:00Z","v":10756,"vw":35.773532},{"c":35.785,"h":35.815,"l":35.76,"n":230,"o":35.79,"t":"2026-10-15T16:25:00Z","v":9711,"vw":35.786877},{"c":35.77,"h":35.82,"l":35.77,"n":212,"o":35.78,"t":"2026-10-15T16:30:00Z","v":7977,"vw":35.793887},{"c":35.95,"h":35.95,"l":35.765,"n":405,"o":35.77,"t":"2026-10-15T16:35:00Z","v":24691,"vw":35.865192},{"c":36.135,"h":36.135,"l":35.94,"n":302,"o":35.96,"t":"2026-10-15T16:40:00Z","v":19429,"vw":36.018352},{"c":36.26,"h":36.3,"l":36.14,"n":313,"o":36.14,"t":"2026-10-15T16:45:00Z","v":21205,"vw":36.225279},{"c":36.13,"h":36.26,"l":36.13,"n":377,"o":36.26,"t":"2026-10-15T16:50:00Z","v":26404,"vw":36.232565},{"c":36.3,"h":36.315,"l":36.14,"n":272,"o":36.14,"t":"2026-10-15T16:55:00Z","v":17579,"vw":36.217433},{"c":36.3,"h":36.345,"l":36.27,"n":469,"o":36.315,"t":"2026-10-15T17:00:00Z","v":38599,"vw":36.304724},{"c":36.27,"h":36.31,"l":36.195,"n":472,"o":36.3,"t":"2026-10-15T17:05:00Z","v":33206,"vw":36.266645},{"c":36.35,"h":36.36,"l":36.25,"n":271,"o":36.27,"t":"2026-10-15T17:10:00Z","v":13421,"vw":36.300096},{"c":36.32,"h":36.37,"l":36.31,"n":292,"o":36.34,"t":"2026-10-15T17:15:00Z","v":10989,"vw":36.338579},{"c":36.255,"h":36.32,"l":36.23,"n":425,"o":36.32,"t":"2026-10-15T17:20:00Z","v":33100,"vw":36.269603},{"c":36.325,"h":36.365,"l":36.26,"n":246,"o":36.26,"t":"2026-10-15T17:25:00Z","v":13079,"vw":36.311513},{"c":36.39,"h":36.4073,"l":36.31,"n":304,"o":36.33,"t":"2026-10-15T17:30:00Z","v":25119,"vw":36.363093},{"c":36.43,"h":36.48,"l":36.38,"n":337,"o":36.385,"t":"2026-10-15T17:35:00Z","v":17756,"vw":36.420959},{"c":36.425,"h":36.44,"l":36.365,"n":297,"o":36.43,"t":"2026-10-15T17:40:00Z","v":16753,"vw":36.400536},{"c":36.405,"h":36.48,"l":36.4,"n":294,"o":36.43,"t":"2026-10-15T17:45:00Z","v":17822,"vw":36.448529},{"c":36.36,"h":36.41,"l":36.36,"n":200,"o":36.405,"t":"2026-10-15T17:50:00Z","v":9284,"vw":36.383972},{"c":36.37,"h":36.37,"l":36.26,"n":456,"o":36.37,"t":"2026-10-15T17:55:00Z","v":35461,"vw":36.331353},{"c":36.305,"h":36.37,"l":36.29,"n":320,"o":36.37,"t":"2026-10-15T18:00:00Z","v":31654,"vw":36.337717},{"c":36.285,"h":36.305,"l":36.26,"n":218,"o":36.305,"t":"2026-10-15T18:05:00Z","v":9831,"vw":36.287585},{"c":36.275,"h":36.315,"l":36.26,"n":306,"o":36.285,"t":"2026-10-15T18:10:00Z","v":18791,"vw":36.294616},{"c":36.31,"h":36.33,"l":36.235,"n":433,"o":36.275,"t":"2026-10-15T18:15:00Z","v":42104,"vw":36.284745},{"c":36.195,"h":36.34,"l":36.19,"n":296,"o":36.3,"t":"2026-10-15T18:20:00Z","v":19621,"vw":36.273277},{"c":36.1001,"h":36.23,"l":36.1001,"n":399,"o":36.195,"t":"2026-10-15T18:25:00Z","v":24357,"vw":36.16569},{"c":36.12,"h":36.185,"l":36.085,"n":424,"o":36.11,"t":"2026-10-15T18:30:00Z","v":31730,"vw":36.139632},{"c":36.07,"h":36.12,"l":36.07,"n":282,"o":36.12,"t":"2026-10-15T18:35:00Z","v":11810,"vw":36.095112},{"c":36.075,"h":36.115,"l":36.06,"n":367,"o":36.07,"t":"2026-10-15T18:40:00Z","v":26682,"vw":36.075334},{"c":36.1,"h":36.115,"l":36.06,"n":392,"o":36.07,"t":"2026-10-15T18:45:00Z","v":25676,"vw":36.086801},{"c":36.17,"h":36.17,"l":36.1,"n":362,"o":36.1,"t":"2026-10-15T18:50:00Z","v":25716,"vw":36.122217},{"c":36.215,"h":36.215,"l":36.16,"n":456,"o":36.17,"t":"2026-10-15T18:55:00Z","v":27112,"vw":36.182027},{"c":36.195,"h":36.21,"l":36.18,"n":437,"o":36.21,"t":"2026-10-15T19:00:00Z","v":31541,"vw":36.192983},{"c":36.13,"h":36.208,"l":36.13,"n":590,"o":36.19,"t":"2026-10-15T19:05:00Z","v":37646,"vw":36.166714},{"c":36.13,"h":36.17,"l":36.125,"n":377,"o":36.14,"t":"2026-10-15T19:10:00Z","v":24688,"vw":36.138889},{"c":36.1,"h":36.14,"l":36.07,"n":420,"o":36.13,"t":"2026-10-15T19:15:00Z","v":25055,"vw":36.107348},{"c":36.16,"h":36.18,"l":36.1,"n":397,"o":36.1,"t":"2026-10-15T19:20:00Z","v":23357,"vw":36.148874},{"c":36.12,"h":36.185,"l":36.115,"n":561,"o":36.18,"t":"2026-10-15T19:25:00Z","v":34355,"vw":36.154444},{"c":36.22,"h":36.23,"l":36.11,"n":988,"o":36.12,"t":"2026-10-15T19:30:00Z","v":99197,"vw":36.154421},{"c":36.09,"h":36.24,"l":36.09,"n":823,"o":36.23,"t":"2026-10-15T19:35:00Z","v":61507,"vw":36.184353},{"c":36.22,"h":36.22,"l":36.07,"n":895,"o":36.08,"t":"2026-10-15T19:40:00Z","v":64287,"vw":36.148817},{"c":36.15,"h":36.22,"l":36.135,"n":787,"o":36.2157,"t":"2026-10-15T19:45:00Z","v":54688,"vw":36.180136},{"c":36.165,"h":36.2,"l":36.08,"n":1262,"o":36.16,"t":"2026-10-15T19:50:00Z","v":96743,"vw":36.130633},{"c":36.22,"h":36.295,"l":36.17,"n":3023,"o":36.17,"t":"2026-10-15T19:55:00Z","v":237303,"vw":36.243452},{"c":36.23,"h":36.23,"l":36.23,"n":47,"o":36.23,"t":"2026-10-15T20:00:00Z","v":410491,"vw":36.23},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-16T08:00:00Z","v":118,"vw":36.06},{"c":36.82,"h":36.82,"l":36.6,"n":5,"o":36.6,"t":"2026-10-16T13:25:00Z","v":850,"vw":36.7425},{"c":36.805,"h":36.85,"l":36.515,"n":126,"o":36.83,"t":"2026-10-16T13:30:00Z","v":34743,"vw":36.773169},{"c":36.715,"h":36.86,"l":36.67,"n":187,"o":36.7,"t":"2026-10-16T13:35:00Z","v":16246,"vw":36.734486},{"c":36.74,"h":36.84,"l":36.67,"n":99,"o":36.7676,"t":"2026-10-16T13:40:00Z","v":5696,"vw":36.776855},{"c":36.565,"h":36.62,"l":36.4442,"n":124,"o":36.62,"t":"2026-10-16T13:45:00Z","v":10641,"vw":36.546046},{"c":36.555,"h":36.665,"l":36.55,"n":140,"o":36.586,"t":"2026-10-16T13:50:00Z","v":5105,"vw":36.595735},{"c":36.42,"h":36.7,"l":36.42,"n":248,"o":36.59,"t":"2026-10-16T13:55:00Z","v":10486,"vw":36.580098},{"c":36.215,"h":36.435,"l":36.19,"n":115,"o":36.425,"t":"2026-10-16T14:00:00Z","v":4998,"vw":36.28509},{"c":35.94,"h":36.22,"l":35.915,"n":275,"o":36.16,"t":"2026-10-16T14:05:00Z","v":12624,"vw":36.049847},{"c":35.89,"h":35.94,"l":35.805,"n":310,"o":35.89,"t":"2026-10-16T14:10:00Z","v":10761,"vw":35.881499},{"c":35.87,"h":35.94,"l":35.86,"n":177,"o":35.8601,"t":"2026-10-16T14:15:00Z","v":5012,"vw":35.899105},{"c":35.875,"h":35.955,"l":35.855,"n":186,"o":35.905,"t":"2026-10-16T14:20:00Z","v":7772,"vw":35.911785},{"c":35.71,"h":35.88,"l":35.71,"n":206,"o":35.88,"t":"2026-10-16T14:25:00Z","v":6307,"vw":35.75735},{"c":35.74,"h":35.77,"l":35.5833,"n":315,"o":35.72,"t":"2026-10-16T14:30:00Z","v":19562,"vw":35.674249},{"c":35.73,"h":35.79,"l":35.71,"n":247,"o":35.78,"t":"2026-10-16T14:35:00Z","v":7357,"vw":35.753312},{"c":35.825,"h":35.84,"l":35.71,"n":167,"o":35.72,"t":"2026-10-16T14:40:00Z","v":5394,"vw":35.766997},{"c":35.96,"h":35.975,"l":35.87,"n":192,"o":35.87,"t":"2026-10-16T14:45:00Z","v":8155,"vw":35.934908},{"c":35.855,"h":35.975,"l":35.8,"n":215,"o":35.975,"t":"2026-10-16T14:50:00Z","v":9368,"vw":35.868366},{"c":35.725,"h":35.86,"l":35.7,"n":161,"o":35.84,"t":"2026-10-16T14:55:00Z","v":5987,"vw":35.778122},{"c":35.62,"h":35.71,"l":35.61,"n":172,"o":35.71,"t":"2026-10-16T15:00:00Z","v":5753,"vw":35.678678},{"c":35.45,"h":35.62,"l":35.42,"n":268,"o":35.62,"t":"2026-10-16T15:05:00Z","v":9394,"vw":35.491965},{"c":35.535,"h":35.545,"l":35.39,"n":278,"o":35.42,"t":"2026-10-16T15:10:00Z","v":20928,"vw":35.439281},{"c":35.51,"h":35.56,"l":35.43,"n":204,"o":35.56,"t":"2026-10-16T15:15:00Z","v":12592,"vw":35.481206},{"c":35.51,"h":35.57,"l":35.425,"n":251,"o":35.505,"t":"2026-10-16T15:20:00Z","v":12010,"vw":35.465252},{"c":35.435,"h":35.575,"l":35.435,"n":251,"o":35.52,"t":"2026-10-16T15:25:00Z","v":8362,"vw":35.523077},{"c":35.43,"h":35.45,"l":35.38,"n":269,"o":35.415,"t":"2026-10-16T15:30:00Z","v":10021,"vw":35.430977},{"c":35.42,"h":35.45,"l":35.3901,"n":301,"o":35.3901,"t":"2026-10-16T15:35:00Z","v":11846,"vw":35.417959},{"c":35.4,"h":35.44,"l":35.39,"n":255,"o":35.43,"t":"2026-10-16T15:40:00Z","v":11181,"vw":35.414928},{"c":35.41,"h":35.455,"l":35.4,"n":292,"o":35.42,"t":"2026-10-16T15:45:00Z","v":11514,"vw":35.427124},{"c":35.35,"h":35.425,"l":35.3,"n":361,"o":35.42,"t":"2026-10-16T15:50:00Z","v":15982,"vw":35.361726},{"c":35.275,"h":35.35,"l":35.255,"n":284,"o":35.33,"t":"2026-10-16T15:55:00Z","v":7490,"vw":35.288852},{"c":35.31,"h":35.31,"l":35.23,"n":269,"o":35.27,"t":"2026-10-16T16:00:00Z","v":9901,"vw":35.276104},{"c":35.445,"h":35.46,"l":35.31,"n":271,"o":35.32,"t":"2026-10-16T16:05:00Z","v":12012,"vw":35.397508},{"c":35.52,"h":35.53,"l":35.415,"n":280,"o":35.445,"t":"2026-10-16T16:10:00Z","v":10427,"vw":35.455379},{"c":35.42,"h":35.555,"l":35.42,"n":156,"o":35.55,"t":"2026-10-16T16:15:00Z","v":7450,"vw":35.518063},{"c":35.47,"h":35.485,"l":35.41,"n":187,"o":35.425,"t":"2026-10-16T16:20:00Z","v":5703,"vw":35.453994},{"c":35.45,"h":35.45,"l":35.38,"n":192,"o":35.43,"t":"2026-10-16T16:25:00Z","v":5422,"vw":35.420852},{"c":35.385,"h":35.46,"l":35.385,"n":145,"o":35.46,"t":"2026-10-16T16:30:00Z","v":3425,"vw":35.424428},{"c":35.43,"h":35.43,"l":35.385,"n":160,"o":35.41,"t":"2026-10-16T16:35:00Z","v":8339,"vw":35.408185},{"c":35.46,"h":35.46,"l":35.41,"n":172,"o":35.41,"t":"2026-10-16T16:40:00Z","v":5470,"vw":35.43925},{"c":35.54,"h":35.56,"l":35.48,"n":224,"o":35.525,"t":"2026-10-16T16:45:00Z","v":5906,"vw":35.529277},{"c":35.55,"h":35.55,"l":35.49,"n":177,"o":35.52,"t":"2026-10-16T16:50:00Z","v":4089,"vw":35.517845},{"c":35.63,"h":35.63,"l":35.52,"n":270,"o":35.532,"t":"2026-10-16T16:55:00Z","v":8199,"vw":35.567172},{"c":35.53,"h":35.645,"l":35.52,"n":384,"o":35.645,"t":"2026-10-16T17:00:00Z","v":23418,"vw":35.547014},{"c":35.48,"h":35.5,"l":35.46,"n":190,"o":35.49,"t":"2026-10-16T17:05:00Z","v":5574,"vw":35.47526},{"c":35.265,"h":35.48,"l":35.265,"n":355,"o":35.46,"t":"2026-10-16T17:10:00Z","v":43035,"vw":35.460755},{"c":35.235,"h":35.26,"l":35.19,"n":206,"o":35.26,"t":"2026-10-16T17:15:00Z","v":7056,"vw":35.227752},{"c":35.29,"h":35.29,"l":35.22,"n":212,"o":35.22,"t":"2026-10-16T17:20:00Z","v":6667,"vw":35.261245},{"c":35.28,"h":35.31,"l":35.22,"n":273,"o":35.3,"t":"2026-10-16T17:25:00Z","v":9014,"vw":35.253968},{"c":35.29,"h":35.335,"l":35.28,"n":146,"o":35.3,"t":"2026-10-16T17:30:00Z","v":7926,"vw":35.302733},{"c":35.31,"h":35.35,"l":35.28,"n":246,"o":35.28,"t":"2026-10-16T17:35:00Z","v":11054,"vw":35.302264},{"c":35.345,"h":35.41,"l":35.33,"n":168,"o":35.33,"t":"2026-10-16T17:40:00Z","v":5936,"vw":35.359215},{"c":35.33,"h":35.33,"l":35.31,"n":157,"o":35.32,"t":"2026-10-16T17:45:00Z","v":4940,"vw":35.321373},{"c":35.355,"h":35.36,"l":35.33,"n":304,"o":35.33,"t":"2026-10-16T17:50:00Z","v":12612,"vw":35.344567},{"c":35.325,"h":35.4,"l":35.3,"n":288,"o":35.37,"t":"2026-10-16T17:55:00Z","v":13929,"vw":35.356495},{"c":35.27,"h":35.325,"l":35.245,"n":187,"o":35.325,"t":"2026-10-16T18:00:00Z","v":6855,"vw":35.270012},{"c":35.32,"h":35.3299,"l":35.27,"n":240,"o":35.28,"t":"2026-10-16T18:05:00Z","v":10015,"vw":35.302818},{"c":35.315,"h":35.32,"l":35.23,"n":409,"o":35.32,"t":"2026-10-16T18:10:00Z","v":18218,"vw":35.273143},{"c":35.35,"h":35.3626,"l":35.32,"n":250,"o":35.34,"t":"2026-10-16T18:15:00Z","v":13575,"vw":35.345047},{"c":35.32,"h":35.33,"l":35.29,"n":249,"o":35.33,"t":"2026-10-16T18:20:00Z","v":10445,"vw":35.314989},{"c":35.255,"h":35.32,"l":35.245,"n":272,"o":35.32,"t":"2026-10-16T18:25:00Z","v":12250,"vw":35.277358},{"c":35.315,"h":35.32,"l":35.245,"n":311,"o":35.245,"t":"2026-10-16T18:30:00Z","v":17213,"vw":35.287301},{"c":35.28,"h":35.33,"l":35.25,"n":454,"o":35.305,"t":"2026-10-16T18:35:00Z","v":38453,"vw":35.29352},{"c":35.285,"h":35.295,"l":35.26,"n":198,"o":35.29,"t":"2026-10-16T18:40:00Z","v":6597,"vw":35.2825},{"c":35.285,"h":35.315,"l":35.26,"n":300,"o":35.285,"t":"2026-10-16T18:45:00Z","v":15596,"vw":35.289359},{"c":35.26,"h":35.32,"l":35.25,"n":229,"o":35.3,"t":"2026-10-16T18:50:00Z","v":10131,"vw":35.29442},{"c":35.255,"h":35.26,"l":35.22,"n":292,"o":35.25,"t":"2026-10-16T18:55:00Z","v":10464,"vw":35.242539},{"c":35.195,"h":35.25,"l":35.18,"n":321,"o":35.25,"t":"2026-10-16T19:00:00Z","v":15922,"vw":35.21677},{"c":35.12,"h":35.2,"l":35.12,"n":334,"o":35.18,"t":"2026-10-16T19:05:00Z","v":21848,"vw":35.152949},{"c":35.145,"h":35.175,"l":35.1,"n":385,"o":35.115,"t":"2026-10-16T19:10:00Z","v":17400,"vw":35.133389},{"c":35.18,"h":35.18,"l":35.125,"n":342,"o":35.145,"t":"2026-10-16T19:15:00Z","v":14039,"vw":35.153909},{"c":35.285,"h":35.285,"l":35.17,"n":477,"o":35.175,"t":"2026-10-16T19:20:00Z","v":24015,"vw":35.21947},{"c":35.27,"h":35.285,"l":35.2,"n":430,"o":35.285,"t":"2026-10-16T19:25:00Z","v":24429,"vw":35.235403},{"c":35.3,"h":35.36,"l":35.275,"n":439,"o":35.275,"t":"2026-10-16T19:30:00Z","v":23365,"vw":35.326157},{"c":35.33,"h":35.33,"l":35.265,"n":382,"o":35.305,"t":"2026-10-16T19:35:00Z","v":21152,"vw":35.298121},{"c":35.32,"h":35.34,"l":35.245,"n":652,"o":35.33,"t":"2026-10-16T19:40:00Z","v":39346,"vw":35.299051},{"c":35.405,"h":35.44,"l":35.3,"n":534,"o":35.3,"t":"2026-10-16T19:45:00Z","v":28378,"vw":35.379967},{"c":35.385,"h":35.4,"l":35.3,"n":944,"o":35.4,"t":"2026-10-16T19:50:00Z","v":58366,"vw":35.352435},{"c":35.37,"h":35.445,"l":35.33,"n":3112,"o":35.37,"t":"2026-10-16T19:55:00Z","v":212250,"vw":35.39579},{"c":35.37,"h":35.39,"l":35.37,"n":49,"o":35.39,"t":"2026-10-16T20:00:00Z","v":421196,"vw":35.370011},{"c":35.5,"h":35.5,"l":35.5,"n":6,"o":35.5,"t":"2026-10-19T11:00:00Z","v":402,"vw":35.5},{"c":35.14,"h":35.5,"l":35.14,"n":29,"o":35.5,"t":"2026-10-19T11:05:00Z","v":1124,"vw":35.29222},{"c":35.4,"h":35.515,"l":35.1094,"n":277,"o":35.22,"t":"2026-10-19T13:30:00Z","v":30548,"vw":35.270439},{"c":35.36,"h":35.53,"l":35.36,"n":111,"o":35.41,"t":"2026-10-19T13:35:00Z","v":8424,"vw":35.437584},{"c":35.22,"h":35.39,"l":35.16,"n":127,"o":35.39,"t":"2026-10-19T13:40:00Z","v":8908,"vw":35.237346},{"c":35.246,"h":35.33,"l":35.11,"n":138,"o":35.12,"t":"2026-10-19T13:45:00Z","v":7958,"vw":35.213787},{"c":35.236,"h":35.27,"l":35.17,"n":114,"o":35.246,"t":"2026-10-19T13:50:00Z","v":5009,"vw":35.23072},{"c":35.166,"h":35.35,"l":35.16,"n":240,"o":35.22,"t":"2026-10-19T13:55:00Z","v":8192,"vw":35.266619},{"c":35.32,"h":35.37,"l":35.21,"n":149,"o":35.21,"t":"2026-10-19T14:00:00Z","v":7637,"vw":35.304785},{"c":35.35,"h":35.38,"l":35.31,"n":92,"o":35.38,"t":"2026-10-19T14:05:00Z","v":2858,"vw":35.364705},{"c":35.375,"h":35.44,"l":35.29,"n":141,"o":35.35,"t":"2026-10-19T14:10:00Z","v":5623,"vw":35.389167},{"c":35.46,"h":35.4641,"l":35.41,"n":158,"o":35.41,"t":"2026-10-19T14:15:00Z","v":6626,"vw":35.439724},{"c":35.4775,"h":35.55,"l":35.44,"n":177,"o":35.44,"t":"2026-10-19T14:20:00Z","v":6639,"vw":35.482229},{"c":35.45,"h":35.475,"l":35.44,"n":102,"o":35.47,"t":"2026-10-19T14:25:00Z","v":3165,"vw":35.459017},{"c":35.42,"h":35.53,"l":35.41,"n":255,"o":35.46,"t":"2026-10-19T14:30:00Z","v":10950,"vw":35.496911},{"c":35.5,"h":35.51,"l":35.4,"n":509,"o":35.4,"t":"2026-10-19T14:35:00Z","v":48364,"vw":35.475135},{"c":35.505,"h":35.53,"l":35.46,"n":155,"o":35.495,"t":"2026-10-19T14:40:00Z","v":5610,"vw":35.48169},{"c":35.48,"h":35.54,"l":35.48,"n":132,"o":35.495,"t":"2026-10-19T14:45:00Z","v":5605,"vw":35.510387},{"c":35.5,"h":35.56,"l":35.47,"n":293,"o":35.49,"t":"2026-10-19T14:50:00Z","v":10211,"vw":35.514683},{"c":35.65,"h":35.68,"l":35.49,"n":325,"o":35.51,"t":"2026-10-19T14:55:00Z","v":15960,"vw":35.582421},{"c":35.68,"h":35.68,"l":35.59,"n":132,"o":35.66,"t":"2026-10-19T15:00:00Z","v":3202,"vw":35.642862},{"c":35.63,"h":35.66,"l":35.58,"n":184,"o":35.66,"t":"2026-10-19T15:05:00Z","v":6188,"vw":35.607447},{"c":35.695,"h":35.71,"l":35.64,"n":125,"o":35.64,"t":"2026-10-19T15:10:00Z","v":4111,"vw":35.672761},{"c":35.71,"h":35.75,"l":35.69,"n":253,"o":35.72,"t":"2026-10-19T15:15:00Z","v":10446,"vw":35.714494},{"c":35.77,"h":35.77,"l":35.72,"n":174,"o":35.72,"t":"2026-10-19T15:20:00Z","v":4233,"vw":35.751373},{"c":35.77,"h":35.785,"l":35.76,"n":149,"o":35.765,"t":"2026-10-19T15:25:00Z","v":2775,"vw":35.772065},{"c":35.75,"h":35.81,"l":35.75,"n":188,"o":35.78,"t":"2026-10-19T15:30:00Z","v":4847,"vw":35.772001},{"c":35.81,"h":35.83,"l":35.75,"n":148,"o":35.75,"t":"2026-10-19T15:35:00Z","v":6027,"vw":35.769049},{"c":35.84,"h":35.855,"l":35.8,"n":140,"o":35.8,"t":"2026-10-19T15:40:00Z","v":5924,"vw":35.833694},{"c":35.8,"h":35.84,"l":35.8,"n":126,"o":35.82,"t":"2026-10-19T15:45:00Z","v":4718,"vw":35.821875},{"c":35.845,"h":35.85,"l":35.81,"n":130,"o":35.83,"t":"2026-10-19T15:50:00Z","v":3800,"vw":35.83068},{"c":36.01,"h":36.01,"l":35.84,"n":653,"o":35.84,"t":"2026-10-19T15:55:00Z","v":41742,"vw":35.969759},{"c":36.065,"h":36.065,"l":35.97,"n":357,"o":36.02,"t":"2026-10-19T16:00:00Z","v":15474,"vw":36.006044},{"c":36.145,"h":36.2,"l":35.99,"n":784,"o":36.065,"t":"2026-10-19T16:05:00Z","v":83584,"vw":36.095346},{"c":36.215,"h":36.215,"l":36.16,"n":224,"o":36.16,"t":"2026-10-19T16:10:00Z","v":8716,"vw":36.190747},{"c":36.275,"h":36.35,"l":36.21,"n":369,"o":36.22,"t":"2026-10-19T16:15:00Z","v":16024,"vw":36.282212},{"c":36.31,"h":36.35,"l":36.27,"n":245,"o":36.285,"t":"2026-10-19T16:20:00Z","v":9288,"vw":36.31067},{"c":36.23,"h":36.31,"l":36.23,"n":297,"o":36.31,"t":"2026-10-19T16:25:00Z","v":12990,"vw":36.277356},{"c":36.225,"h":36.275,"l":36.21,"n":262,"o":36.24,"t":"2026-10-19T16:30:00Z","v":12826,"vw":36.250987},{"c":36.14,"h":36.225,"l":36.135,"n":213,"o":36.21,"t":"2026-10-19T16:35:00Z","v":8468,"vw":36.201609},{"c":36.17,"h":36.22,"l":36.13,"n":207,"o":36.15,"t":"2026-10-19T16:40:00Z","v":24509,"vw":36.197792},{"c":36.16,"h":36.2,"l":36.16,"n":165,"o":36.17,"t":"2026-10-19T16:45:00Z","v":7364,"vw":36.185703},{"c":36.24,"h":36.255,"l":36.17,"n":242,"o":36.17,"t":"2026-10-19T16:50:00Z","v":33448,"vw":36.241475},{"c":36.22,"h":36.23,"l":36.215,"n":191,"o":36.23,"t":"2026-10-19T16:55:00Z","v":6477,"vw":36.224547},{"c":36.235,"h":36.24,"l":36.215,"n":193,"o":36.215,"t":"2026-10-19T17:00:00Z","v":5924,"vw":36.23047},{"c":36.28,"h":36.305,"l":36.22,"n":366,"o":36.25,"t":"2026-10-19T17:05:00Z","v":17663,"vw":36.266653},{"c":36.35,"h":36.36,"l":36.28,"n":212,"o":36.2818,"t":"2026-10-19T17:10:00Z","v":6386,"vw":36.313102},{"c":36.35,"h":36.35,"l":36.325,"n":162,"o":36.35,"t":"2026-10-19T17:15:00Z","v":8347,"vw":36.340647},{"c":36.38,"h":36.38,"l":36.345,"n":185,"o":36.35,"t":"2026-10-19T17:20:00Z","v":5459,"vw":36.365853},{"c":36.42,"h":36.445,"l":36.38,"n":302,"o":36.38,"t":"2026-10-19T17:25:00Z","v":10820,"vw":36.416744},{"c":36.37,"h":36.43,"l":36.37,"n":250,"o":36.425,"t":"2026-10-19T17:30:00Z","v":8443,"vw":36.397843},{"c":36.44,"h":36.47,"l":36.38,"n":331,"o":36.38,"t":"2026-10-19T17:35:00Z","v":12274,"vw":36.421997},{"c":36.515,"h":36.515,"l":36.42,"n":257,"o":36.445,"t":"2026-10-19T17:40:00Z","v":11047,"vw":36.475632},{"c":36.49,"h":36.51,"l":36.465,"n":138,"o":36.49,"t":"2026-10-19T17:45:00Z","v":6102,"vw":36.484895},{"c":36.49,"h":36.49,"l":36.455,"n":229,"o":36.49,"t":"2026-10-19T17:50:00Z","v":7489,"vw":36.472381},{"c":36.515,"h":36.52,"l":36.5,"n":204,"o":36.5,"t":"2026-10-19T17:55:00Z","v":7180,"vw":36.513511},{"c":36.535,"h":36.55,"l":36.51,"n":391,"o":36.52,"t":"2026-10-19T18:00:00Z","v":16737,"vw":36.525211},{"c":36.5,"h":36.565,"l":36.48,"n":314,"o":36.535,"t":"2026-10-19T18:05:00Z","v":15230,"vw":36.534053},{"c":36.48,"h":36.51,"l":36.45,"n":184,"o":36.51,"t":"2026-10-19T18:10:00Z","v":6103,"vw":36.469577},{"c":36.595,"h":36.63,"l":36.49,"n":1505,"o":36.49,"t":"2026-10-19T18:15:00Z","v":89029,"vw":36.591972},{"c":36.65,"h":36.66,"l":36.59,"n":279,"o":36.6,"t":"2026-10-19T18:20:00Z","v":9742,"vw":36.633201},{"c":36.72,"h":36.73,"l":36.65,"n":468,"o":36.65,"t":"2026-10-19T18:25:00Z","v":22777,"vw":36.703389},{"c":36.735,"h":36.75,"l":36.71,"n":273,"o":36.73,"t":"2026-10-19T18:30:00Z","v":8232,"vw":36.730049},{"c":36.8,"h":36.81,"l":36.73,"n":247,"o":36.74,"t":"2026-10-19T18:35:00Z","v":9292,"vw":36.76435},{"c":36.79,"h":36.825,"l":36.78,"n":408,"o":36.79,"t":"2026-10-19T18:40:00Z","v":19523,"vw":36.795529},{"c":36.76,"h":36.8,"l":36.755,"n":313,"o":36.79,"t":"2026-10-19T18:45:00Z","v":9860,"vw":36.776116},{"c":36.73,"h":36.79,"l":36.72,"n":363,"o":36.77,"t":"2026-10-19T18:50:00Z","v":23110,"vw":36.761632},{"c":36.715,"h":36.78,"l":36.71,"n":388,"o":36.74,"t":"2026-10-19T18:55:00Z","v":19202,"vw":36.741923},{"c":36.755,"h":36.76,"l":36.72,"n":359,"o":36.73,"t":"2026-10-19T19:00:00Z","v":17155,"vw":36.745212},{"c":36.68,"h":36.755,"l":36.68,"n":306,"o":36.755,"t":"2026-10-19T19:05:00Z","v":13789,"vw":36.707518},{"c":36.7,"h":36.73,"l":36.68,"n":342,"o":36.68,"t":"2026-10-19T19:10:00Z","v":14935,"vw":36.707566},{"c":36.675,"h":36.71,"l":36.64,"n":455,"o":36.7,"t":"2026-10-19T19:15:00Z","v":20008,"vw":36.677877},{"c":36.7,"h":36.7,"l":36.675,"n":315,"o":36.685,"t":"2026-10-19T19:20:00Z","v":16413,"vw":36.692244},{"c":36.69,"h":36.7,"l":36.67,"n":331,"o":36.7,"t":"2026-10-19T19:25:00Z","v":13278,"vw":36.683115},{"c":36.73,"h":36.74,"l":36.67,"n":519,"o":36.68,"t":"2026-10-19T19:30:00Z","v":25412,"vw":36.708396},{"c":36.67,"h":36.73,"l":36.665,"n":398,"o":36.73,"t":"2026-10-19T19:35:00Z","v":21681,"vw":36.691588},{"c":36.83,"h":36.855,"l":36.66,"n":764,"o":36.67,"t":"2026-10-19T19:40:00Z","v":70082,"vw":36.748711},{"c":36.745,"h":36.84,"l":36.74,"n":538,"o":36.83,"t":"2026-10-19T19:45:00Z","v":25984,"vw":36.799405},{"c":36.665,"h":36.78,"l":36.665,"n":1704,"o":36.73,"t":"2026-10-19T19:50:00Z","v":95230,"vw":36.749943},{"c":36.74,"h":36.79,"l":36.65,"n":3509,"o":36.68,"t":"2026-10-19T19:55:00Z","v":339971,"vw":36.744889},{"c":36.73,"h":36.735,"l":36.71,"n":55,"o":36.735,"t":"2026-10-19T20:00:00Z","v":290825,"vw":36.729994},{"c":36.01,"h":36.01,"l":36.01,"n":1,"o":36.01,"t":"2026-10-19T20:10:00Z","v":200,"vw":36.01},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-19T20:35:00Z","v":109,"vw":36.27},{"c":36.82,"h":36.82,"l":36.82,"n":3,"o":36.82,"t":"2026-10-20T11:30:00Z","v":680,"vw":36.82},{"c":36.84,"h":36.84,"l":36.84,"n":3,"o":36.84,"t":"2026-10-20T12:10:00Z","v":679,"vw":36.84},{"c":37.13,"h":37.34,"l":36.65,"n":146,"o":36.98,"t":"2026-10-20T13:30:00Z","v":16099,"vw":37.003542},{"c":37.575,"h":37.615,"l":37.13,"n":296,"o":37.1313,"t":"2026-10-20T13:35:00Z","v":16942,"vw":37.3633},{"c":37.42,"h":37.58,"l":37.36,"n":119,"o":37.575,"t":"2026-10-20T13:40:00Z","v":10358,"vw":37.449947},{"c":37.83,"h":37.83,"l":37.36,"n":199,"o":37.47,"t":"2026-10-20T13:45:00Z","v":11765,"vw":37.644362},{"c":37.82,"h":38.06,"l":37.81,"n":337,"o":37.835,"t":"2026-10-20T13:50:00Z","v":22399,"vw":37.982866},{"c":37.91,"h":37.92,"l":37.78,"n":192,"o":37.85,"t":"2026-10-20T13:55:00Z","v":7544,"vw":37.829708},{"c":37.715,"h":38.04,"l":37.68,"n":673,"o":37.91,"t":"2026-10-20T14:00:00Z","v":60597,"vw":37.919891},{"c":37.495,"h":37.71,"l":37.495,"n":399,"o":37.71,"t":"2026-10-20T14:05:00Z","v":45702,"vw":37.642337},{"c":37.408,"h":37.63,"l":37.408,"n":306,"o":37.56,"t":"2026-10-20T14:10:00Z","v":12763,"vw":37.566668},{"c":37.535,"h":37.535,"l":37.35,"n":481,"o":37.41,"t":"2026-10-20T14:15:00Z","v":29788,"vw":37.465136},{"c":37.56,"h":37.62,"l":37.48,"n":235,"o":37.5,"t":"2026-10-20T14:20:00Z","v":8831,"vw":37.546072},{"c":37.5,"h":37.54,"l":37.45,"n":184,"o":37.54,"t":"2026-10-20T14:25:00Z","v":6357,"vw":37.499601},{"c":37.54,"h":37.55,"l":37.45,"n":219,"o":37.47,"t":"2026-10-20T14:30:00Z","v":8646,"vw":37.49973},{"c":37.51,"h":37.57,"l":37.49,"n":168,"o":37.54,"t":"2026-10-20T14:35:00Z","v":7574,"vw":37.52767},{"c":37.575,"h":37.655,"l":37.54,"n":433,"o":37.54,"t":"2026-10-20T14:40:00Z","v":26226,"vw":37.608784},{"c":37.64,"h":37.6725,"l":37.56,"n":236,"o":37.5717,"t":"2026-10-20T14:45:00Z","v":12267,"vw":37.606501},{"c":37.705,"h":37.705,"l":37.59,"n":209,"o":37.65,"t":"2026-10-20T14:50:00Z","v":8084,"vw":37.639359},{"c":37.73,"h":37.79,"l":37.7,"n":331,"o":37.71,"t":"2026-10-20T14:55:00Z","v":28172,"vw":37.769757},{"c":37.76,"h":37.785,"l":37.71,"n":213,"o":37.74,"t":"2026-10-20T15:00:00Z","v":17906,"vw":37.744589},{"c":37.83,"h":37.85,"l":37.67,"n":1276,"o":37.75,"t":"2026-10-20T15:05:00Z","v":64793,"vw":37.815941},{"c":37.81,"h":37.84,"l":37.72,"n":336,"o":37.84,"t":"2026-10-20T15:10:00Z","v":16427,"vw":37.773771},{"c":37.78,"h":37.83,"l":37.76,"n":235,"o":37.83,"t":"2026-10-20T15:15:00Z","v":9785,"vw":37.794762},{"c":37.7,"h":37.775,"l":37.69,"n":328,"o":37.77,"t":"2026-10-20T15:20:00Z","v":16495,"vw":37.752963},{"c":37.775,"h":37.81,"l":37.69,"n":345,"o":37.7,"t":"2026-10-20T15:25:00Z","v":18767,"vw":37.762285},{"c":37.775,"h":37.78,"l":37.72,"n":304,"o":37.78,"t":"2026-10-20T15:30:00Z","v":14708,"vw":37.749024},{"c":37.86,"h":37.865,"l":37.76,"n":338,"o":37.775,"t":"2026-10-20T15:35:00Z","v":20851,"vw":37.799219},{"c":37.885,"h":37.9,"l":37.85,"n":249,"o":37.865,"t":"2026-10-20T15:40:00Z","v":12335,"vw":37.875079},{"c":37.92,"h":37.95,"l":37.8806,"n":249,"o":37.89,"t":"2026-10-20T15:45:00Z","v":11714,"vw":37.919903},{"c":37.87,"h":37.93,"l":37.87,"n":383,"o":37.925,"t":"2026-10-20T15:50:00Z","v":15400,"vw":37.904195},{"c":37.88,"h":37.9,"l":37.81,"n":332,"o":37.87,"t":"2026-10-20T15:55:00Z","v":15455,"vw":37.842969},{"c":37.84,"h":37.92,"l":37.84,"n":314,"o":37.895,"t":"2026-10-20T16:00:00Z","v":14545,"vw":37.887347},{"c":37.85,"h":37.895,"l":37.775,"n":285,"o":37.85,"t":"2026-10-20T16:05:00Z","v":11595,"vw":37.841556},{"c":37.915,"h":37.92,"l":37.86,"n":214,"o":37.86,"t":"2026-10-20T16:10:00Z","v":8884,"vw":37.898562},{"c":37.915,"h":37.93,"l":37.91,"n":157,"o":37.915,"t":"2026-10-20T16:15:00Z","v":8808,"vw":37.918532},{"c":37.87,"h":37.945,"l":37.86,"n":313,"o":37.91,"t":"2026-10-20T16:20:00Z","v":15392,"vw":37.895963},{"c":37.955,"h":37.97,"l":37.885,"n":269,"o":37.885,"t":"2026-10-20T16:25:00Z","v":13289,"vw":37.925789},{"c":38.04,"h":38.05,"l":37.94,"n":320,"o":37.955,"t":"2026-10-20T16:30:00Z","v":20743,"vw":37.998118},{"c":38.1,"h":38.12,"l":38.03,"n":217,"o":38.04,"t":"2026-10-20T16:35:00Z","v":10931,"vw":38.063766},{"c":38.13,"h":38.145,"l":38.1,"n":291,"o":38.105,"t":"2026-10-20T16:40:00Z","v":11887,"vw":38.12308},{"c":38.055,"h":38.14,"l":38.04,"n":363,"o":38.13,"t":"2026-10-20T16:45:00Z","v":18739,"vw":38.087733},{"c":38.085,"h":38.105,"l":38.06,"n":313,"o":38.06,"t":"2026-10-20T16:50:00Z","v":18842,"vw":38.079208},{"c":38.14,"h":38.16,"l":38.09,"n":366,"o":38.09,"t":"2026-10-20T16:55:00Z","v":22144,"vw":38.135259},{"c":38.135,"h":38.155,"l":38.12,"n":273,"o":38.14,"t":"2026-10-20T17:00:00Z","v":13803,"vw":38.135459},{"c":38.05,"h":38.1499,"l":38.05,"n":411,"o":38.1499,"t":"2026-10-20T17:05:00Z","v":26960,"vw":38.088518},{"c":38.07,"h":38.08,"l":38.0201,"n":272,"o":38.05,"t":"2026-10-20T17:10:00Z","v":15918,"vw":38.049838},{"c":38.08,"h":38.11,"l":38.065,"n":212,"o":38.07,"t":"2026-10-20T17:15:00Z","v":11728,"vw":38.085333},{"c":38.09,"h":38.11,"l":38.06,"n":457,"o":38.07,"t":"2026-10-20T17:20:00Z","v":51904,"vw":38.082034},{"c":38.155,"h":38.156,"l":38.05,"n":470,"o":38.09,"t":"2026-10-20T17:25:00Z","v":55499,"vw":38.126675},{"c":38.15,"h":38.175,"l":38.145,"n":319,"o":38.155,"t":"2026-10-20T17:30:00Z","v":20799,"vw":38.158208},{"c":38.095,"h":38.155,"l":38.07,"n":383,"o":38.155,"t":"2026-10-20T17:35:00Z","v":21041,"vw":38.109365},{"c":38.08,"h":38.0955,"l":38.07,"n":218,"o":38.095,"t":"2026-10-20T17:40:00Z","v":15595,"vw":38.082399},{"c":38.0755,"h":38.115,"l":38.04,"n":414,"o":38.08,"t":"2026-10-20T17:45:00Z","v":28616,"vw":38.080975},{"c":38.05,"h":38.09,"l":38.05,"n":248,"o":38.075,"t":"2026-10-20T17:50:00Z","v":10902,"vw":38.074452},{"c":38.065,"h":38.065,"l":38.04,"n":281,"o":38.065,"t":"2026-10-20T17:55:00Z","v":9789,"vw":38.053782},{"c":38.075,"h":38.09,"l":38.055,"n":197,"o":38.07,"t":"2026-10-20T18:00:00Z","v":9212,"vw":38.07536},{"c":38.1,"h":38.11,"l":38.07,"n":277,"o":38.07,"t":"2026-10-20T18:05:00Z","v":11943,"vw":38.0952},{"c":38.13,"h":38.1389,"l":38.09,"n":254,"o":38.1,"t":"2026-10-20T18:10:00Z","v":9514,"vw":38.1195},{"c":38.18,"h":38.18,"l":38.13,"n":255,"o":38.14,"t":"2026-10-20T18:15:00Z","v":12891,"vw":38.152481},{"c":38.25,"h":38.28,"l":38.17,"n":444,"o":38.18,"t":"2026-10-20T18:20:00Z","v":22146,"vw":38.242459},{"c":38.27,"h":38.29,"l":38.22,"n":353,"o":38.25,"t":"2026-10-20T18:25:00Z","v":18475,"vw":38.248092},{"c":38.21,"h":38.27,"l":38.21,"n":335,"o":38.27,"t":"2026-10-20T18:30:00Z","v":12664,"vw":38.246674},{"c":38.24,"h":38.275,"l":38.2,"n":618,"o":38.2152,"t":"2026-10-20T18:35:00Z","v":37038,"vw":38.238599},{"c":38.24,"h":38.3425,"l":38.24,"n":778,"o":38.24,"t":"2026-10-20T18:40:00Z","v":51660,"vw":38.295916},{"c":38.22,"h":38.3,"l":38.21,"n":366,"o":38.24,"t":"2026-10-20T18:45:00Z","v":15371,"vw":38.260144},{"c":38.24,"h":38.24,"l":38.205,"n":319,"o":38.225,"t":"2026-10-20T18:50:00Z","v":14073,"vw":38.222168},{"c":38.23,"h":38.31,"l":38.21,"n":617,"o":38.24,"t":"2026-10-20T18:55:00Z","v":59599,"vw":38.23753},{"c":38.265,"h":38.27,"l":38.2,"n":433,"o":38.225,"t":"2026-10-20T19:00:00Z","v":27232,"vw":38.240419},{"c":38.215,"h":38.27,"l":38.215,"n":478,"o":38.26,"t":"2026-10-20T19:05:00Z","v":24477,"vw":38.245585},{"c":38.19,"h":38.22,"l":38.17,"n":527,"o":38.215,"t":"2026-10-20T19:10:00Z","v":45779,"vw":38.194515},{"c":38.22,"h":38.22,"l":38.18,"n":321,"o":38.2,"t":"2026-10-20T19:15:00Z","v":16071,"vw":38.205092},{"c":38.19,"h":38.23,"l":38.155,"n":536,"o":38.22,"t":"2026-10-20T19:20:00Z","v":31953,"vw":38.191542},{"c":38.2,"h":38.23,"l":38.16,"n":501,"o":38.19,"t":"2026-10-20T19:25:00Z","v":31372,"vw":38.188909},{"c":38.295,"h":38.31,"l":38.18,"n":772,"o":38.2,"t":"2026-10-20T19:30:00Z","v":54438,"vw":38.244861},{"c":38.34,"h":38.35,"l":38.26,"n":682,"o":38.295,"t":"2026-10-20T19:35:00Z","v":54200,"vw":38.294482},{"c":38.29,"h":38.395,"l":38.28,"n":1222,"o":38.34,"t":"2026-10-20T19:40:00Z","v":94195,"vw":38.359279},{"c":38.355,"h":38.4,"l":38.28,"n":817,"o":38.295,"t":"2026-10-20T19:45:00Z","v":68732,"vw":38.348622},{"c":38.19,"h":38.351,"l":38.18,"n":1616,"o":38.35,"t":"2026-10-20T19:50:00Z","v":117081,"vw":38.237078},{"c":38.16,"h":38.22,"l":38.06,"n":4051,"o":38.19,"t":"2026-10-20T19:55:00Z","v":376833,"vw":38.141803},{"c":38.13,"h":38.13,"l":38.13,"n":47,"o":38.13,"t":"2026-10-20T20:00:00Z","v":674161,"vw":38.13},{"c":38.25,"h":38.25,"l":38.25,"n":11,"o":38.25,"t":"2026-10-21T11:00:00Z","v":354,"vw":38.25},{"c":38.1,"h":38.1,"l":38.1,"n":12,"o":38.1,"t":"2026-10-21T13:00:00Z","v":678,"vw":38.1},{"c":37.69,"h":37.92,"l":37.69,"n":15,"o":37.69,"t":"2026-10-21T13:25:00Z","v":1910,"vw":37.716656},{"c":38.17,"h":38.205,"l":37.731,"n":210,"o":37.96,"t":"2026-10-21T13:30:00Z","v":35293,"vw":37.998619},{"c":38.26,"h":38.26,"l":37.86,"n":136,"o":37.96,"t":"2026-10-21T13:35:00Z","v":5860,"vw":38.105421},{"c":38.275,"h":38.39,"l":38.165,"n":161,"o":38.32,"t":"2026-10-21T13:40:00Z","v":9154,"vw":38.283033},{"c":38.185,"h":38.275,"l":38.13,"n":120,"o":38.275,"t":"2026-10-21T13:45:00Z","v":5516,"vw":38.18391},{"c":38.22,"h":38.27,"l":38.11,"n":151,"o":38.185,"t":"2026-10-21T13:50:00Z","v":6759,"vw":38.188716},{"c":38.08,"h":38.24,"l":38.06,"n":170,"o":38.19,"t":"2026-10-21T13:55:00Z","v":7476,"vw":38.164766},{"c":38.4,"h":38.4,"l":38.005,"n":267,"o":38.075,"t":"2026-10-21T14:00:00Z","v":15583,"vw":38.130276},{"c":38.41,"h":38.41,"l":38.29,"n":159,"o":38.4,"t":"2026-10-21T14:05:00Z","v":7412,"vw":38.343748},{"c":38.455,"h":38.52,"l":38.39,"n":351,"o":38.42,"t":"2026-10-21T14:10:00Z","v":31132,"vw":38.453263},{"c":38.54,"h":38.55,"l":38.38,"n":368,"o":38.455,"t":"2026-10-21T14:15:00Z","v":38877,"vw":38.43353},{"c":38.655,"h":38.68,"l":38.54,"n":385,"o":38.54,"t":"2026-10-21T14:20:00Z","v":22740,"vw":38.618172},{"c":38.56,"h":38.685,"l":38.545,"n":172,"o":38.67,"t":"2026-10-21T14:25:00Z","v":8051,"vw":38.646421},{"c":38.49,"h":38.565,"l":38.485,"n":271,"o":38.555,"t":"2026-10-21T14:30:00Z","v":12510,"vw":38.532066},{"c":38.48,"h":38.49,"l":38.45,"n":188,"o":38.48,"t":"2026-10-21T14:35:00Z","v":8295,"vw":38.473898},{"c":38.46,"h":38.54,"l":38.44,"n":137,"o":38.47,"t":"2026-10-21T14:40:00Z","v":5421,"vw":38.482207},{"c":38.54,"h":38.54,"l":38.4575,"n":159,"o":38.4575,"t":"2026-10-21T14:45:00Z","v":5712,"vw":38.500155},{"c":38.455,"h":38.57,"l":38.455,"n":205,"o":38.55,"t":"2026-10-21T14:50:00Z","v":12755,"vw":38.518415},{"c":38.46,"h":38.485,"l":38.44,"n":221,"o":38.46,"t":"2026-10-21T14:55:00Z","v":11143,"vw":38.46325},{"c":38.36,"h":38.48,"l":38.34,"n":461,"o":38.48,"t":"2026-10-21T15:00:00Z","v":33101,"vw":38.394764},{"c":38.355,"h":38.365,"l":38.31,"n":240,"o":38.36,"t":"2026-10-21T15:05:00Z","v":14747,"vw":38.351219},{"c":38.465,"h":38.49,"l":38.3603,"n":582,"o":38.375,"t":"2026-10-21T15:10:00Z","v":40503,"vw":38.406152},{"c":38.515,"h":38.515,"l":38.465,"n":166,"o":38.465,"t":"2026-10-21T15:15:00Z","v":8937,"vw":38.473734},{"c":38.525,"h":38.54,"l":38.5075,"n":304,"o":38.52,"t":"2026-10-21T15:20:00Z","v":18779,"vw":38.521453},{"c":38.57,"h":38.5742,"l":38.5,"n":336,"o":38.525,"t":"2026-10-21T15:25:00Z","v":37947,"vw":38.523705},{"c":38.56,"h":38.61,"l":38.51,"n":272,"o":38.59,"t":"2026-10-21T15:30:00Z","v":13192,"vw":38.542868},{"c":38.54,"h":38.58,"l":38.52,"n":226,"o":38.57,"t":"2026-10-21T15:35:00Z","v":9945,"vw":38.539679},{"c":38.55,"h":38.56,"l":38.5,"n":294,"o":38.54,"t":"2026-10-21T15:40:00Z","v":18450,"vw":38.522275},{"c":38.57,"h":38.64,"l":38.555,"n":354,"o":38.56,"t":"2026-10-21T15:45:00Z","v":57225,"vw":38.608125},{"c":38.66,"h":38.696,"l":38.57,"n":329,"o":38.578,"t":"2026-10-21T15:50:00Z","v":26367,"vw":38.649162},{"c":38.66,"h":38.69,"l":38.64,"n":227,"o":38.65,"t":"2026-10-21T15:55:00Z","v":10830,"vw":38.662427},{"c":38.62,"h":38.685,"l":38.62,"n":260,"o":38.65,"t":"2026-10-21T16:00:00Z","v":12883,"vw":38.650283},{"c":38.59,"h":38.64,"l":38.56,"n":275,"o":38.62,"t":"2026-10-21T16:05:00Z","v":19145,"vw":38.602125},{"c":38.6,"h":38.61,"l":38.545,"n":258,"o":38.59,"t":"2026-10-21T16:10:00Z","v":12313,"vw":38.587243},{"c":38.545,"h":38.6153,"l":38.54,"n":223,"o":38.6153,"t":"2026-10-21T16:15:00Z","v":9051,"vw":38.568541},{"c":38.54,"h":38.57,"l":38.535,"n":242,"o":38.55,"t":"2026-10-21T16:20:00Z","v":10328,"vw":38.556455},{"c":38.5774,"h":38.58,"l":38.535,"n":310,"o":38.54,"t":"2026-10-21T16:25:00Z","v":12219,"vw":38.560044},{"c":38.59,"h":38.62,"l":38.575,"n":251,"o":38.5799,"t":"2026-10-21T16:30:00Z","v":10571,"vw":38.592039},{"c":38.61,"h":38.69,"l":38.55,"n":779,"o":38.59,"t":"2026-10-21T16:35:00Z","v":51859,"vw":38.632548},{"c":38.605,"h":38.62,"l":38.58,"n":291,"o":38.62,"t":"2026-10-21T16:40:00Z","v":20452,"vw":38.59989},{"c":38.57,"h":38.61,"l":38.54,"n":251,"o":38.6,"t":"2026-10-21T16:45:00Z","v":15001,"vw":38.575476},{"c":38.56,"h":38.57,"l":38.52,"n":316,"o":38.57,"t":"2026-10-21T16:50:00Z","v":18161,"vw":38.545966},{"c":38.69,"h":38.69,"l":38.535,"n":792,"o":38.555,"t":"2026-10-21T16:55:00Z","v":52376,"vw":38.596945},{"c":38.68,"h":38.71,"l":38.65,"n":387,"o":38.7,"t":"2026-10-21T17:00:00Z","v":29667,"vw":38.661861},{"c":38.69,"h":38.72,"l":38.68,"n":332,"o":38.68,"t":"2026-10-21T17:05:00Z","v":37175,"vw":38.705628},{"c":38.66,"h":38.69,"l":38.655,"n":265,"o":38.69,"t":"2026-10-21T17:10:00Z","v":16269,"vw":38.666986},{"c":38.68,"h":38.68,"l":38.64,"n":378,"o":38.66,"t":"2026-10-21T17:15:00Z","v":39276,"vw":38.658875},{"c":38.605,"h":38.7,"l":38.58,"n":1739,"o":38.67,"t":"2026-10-21T17:20:00Z","v":251836,"vw":38.644132},{"c":38.56,"h":38.65,"l":38.52,"n":919,"o":38.6,"t":"2026-10-21T17:25:00Z","v":209376,"vw":38.627665},{"c":38.63,"h":38.64,"l":38.565,"n":298,"o":38.565,"t":"2026-10-21T17:30:00Z","v":24350,"vw":38.613393},{"c":38.51,"h":38.6699,"l":38.51,"n":2845,"o":38.62,"t":"2026-10-21T17:35:00Z","v":668092,"vw":38.6268},{"c":38.55,"h":38.56,"l":38.43,"n":624,"o":38.51,"t":"2026-10-21T17:40:00Z","v":57042,"vw":38.499471},{"c":38.6,"h":38.63,"l":38.52,"n":440,"o":38.55,"t":"2026-10-21T17:45:00Z","v":34933,"vw":38.574178},{"c":38.54,"h":38.62,"l":38.49,"n":332,"o":38.595,"t":"2026-10-21T17:50:00Z","v":22948,"vw":38.576178},{"c":38.49,"h":38.575,"l":38.465,"n":297,"o":38.55,"t":"2026-10-21T17:55:00Z","v":15784,"vw":38.544173},{"c":38.41,"h":38.48,"l":38.395,"n":291,"o":38.48,"t":"2026-10-21T18:00:00Z","v":14259,"vw":38.423023},{"c":38.49,"h":38.49,"l":38.39,"n":382,"o":38.4,"t":"2026-10-21T18:05:00Z","v":41808,"vw":38.429689},{"c":38.5,"h":38.51,"l":38.48,"n":239,"o":38.49,"t":"2026-10-21T18:10:00Z","v":12094,"vw":38.493308},{"c":38.47,"h":38.53,"l":38.455,"n":422,"o":38.505,"t":"2026-10-21T18:15:00Z","v":32719,"vw":38.510247},{"c":38.46,"h":38.51,"l":38.45,"n":289,"o":38.47,"t":"2026-10-21T18:20:00Z","v":12399,"vw":38.479951},{"c":38.48,"h":38.48,"l":38.45,"n":192,"o":38.46,"t":"2026-10-21T18:25:00Z","v":8283,"vw":38.466242},{"c":38.475,"h":38.48,"l":38.45,"n":251,"o":38.47,"t":"2026-10-21T18:30:00Z","v":10596,"vw":38.462855},{"c":38.4,"h":38.47,"l":38.395,"n":304,"o":38.47,"t":"2026-10-21T18:35:00Z","v":17928,"vw":38.45361},{"c":38.395,"h":38.415,"l":38.37,"n":293,"o":38.41,"t":"2026-10-21T18:40:00Z","v":12049,"vw":38.390887},{"c":38.34,"h":38.395,"l":38.335,"n":300,"o":38.395,"t":"2026-10-21T18:45:00Z","v":13568,"vw":38.369036},{"c":38.465,"h":38.5,"l":38.33,"n":870,"o":38.33,"t":"2026-10-21T18:50:00Z","v":49924,"vw":38.439394},{"c":38.43,"h":38.5,"l":38.39,"n":1160,"o":38.46,"t":"2026-10-21T18:55:00Z","v":65637,"vw":38.454123},{"c":38.39,"h":38.43,"l":38.38,"n":398,"o":38.425,"t":"2026-10-21T19:00:00Z","v":28966,"vw":38.403942},{"c":38.375,"h":38.4,"l":38.34,"n":324,"o":38.39,"t":"2026-10-21T19:05:00Z","v":15821,"vw":38.373241},{"c":38.32,"h":38.39,"l":38.315,"n":468,"o":38.36,"t":"2026-10-21T19:10:00Z","v":29116,"vw":38.344096},{"c":38.425,"h":38.45,"l":38.31,"n":432,"o":38.32,"t":"2026-10-21T19:15:00Z","v":23919,"vw":38.390694},{"c":38.45,"h":38.485,"l":38.425,"n":455,"o":38.435,"t":"2026-10-21T19:20:00Z","v":22761,"vw":38.458712},{"c":38.465,"h":38.49,"l":38.41,"n":460,"o":38.475,"t":"2026-10-21T19:25:00Z","v":23852,"vw":38.45545},{"c":38.46,"h":38.545,"l":38.44,"n":614,"o":38.465,"t":"2026-10-21T19:30:00Z","v":35095,"vw":38.509216},{"c":38.55,"h":38.55,"l":38.45,"n":550,"o":38.455,"t":"2026-10-21T19:35:00Z","v":28817,"vw":38.498918},{"c":38.57,"h":38.59,"l":38.485,"n":703,"o":38.53,"t":"2026-10-21T19:40:00Z","v":43745,"vw":38.53554},{"c":38.495,"h":38.615,"l":38.485,"n":1027,"o":38.565,"t":"2026-10-21T19:45:00Z","v":66944,"vw":38.556863},{"c":38.42,"h":38.495,"l":38.37,"n":1321,"o":38.49,"t":"2026-10-21T19:50:00Z","v":76276,"vw":38.438162},{"c":38.36,"h":38.45,"l":38.33,"n":3409,"o":38.38,"t":"2026-10-21T19:55:00Z","v":220805,"vw":38.391356},{"c":38.36,"h":38.36,"l":38.36,"n":53,"o":38.36,"t":"2026-10-21T20:00:00Z","v":410398,"vw":38.36},{"c":38.77,"h":38.77,"l":38.77,"n":3,"o":38.77,"t":"2026-10-21T20:10:00Z","v":201,"vw":38.77},{"c":38.58,"h":38.58,"l":38.58,"n":2,"o":38.58,"t":"2026-10-21T21:35:00Z","v":268,"vw":38.58},{"c":38.9029,"h":38.9029,"l":38.7,"n":2,"o":38.7,"t":"2026-10-21T21:55:00Z","v":350,"vw":38.786957},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T22:45:00Z","v":150,"vw":39.47}],"history":[{"c":49.53,"h":50.11,"l":49.215,"n":7895,"o":49.68,"t":"2024-10-21T04:00:00Z","v":499965,"vw":49.501859},{"c":49.66,"h":49.97,"l":48.97,"n":11879,"o":49.34,"t":"2024-10-22T04:00:00Z","v":717609,"vw":49.605142},{"c":49.19,"h":49.77,"l":48.75,"n":11290,"o":49.56,"t":"2024-10-23T04:00:00Z","v":456607,"vw":49.225375},{"c":48.73,"h":49.71,"l":48.61,"n":11913,"o":49.65,"t":"2024-10-24T04:00:00Z","v":572972,"vw":48.918302},{"c":49.15,"h":49.65,"l":48.94,"n":13037,"o":48.94,"t":"2024-10-25T04:00:00Z","v":545587,"vw":49.173505},{"c":48.86,"h":49.62,"l":48.73,"n":11366,"o":49.62,"t":"2024-10-28T04:00:00Z","v":757512,"vw":48.952524},{"c":49.5,"h":49.65,"l":48.69,"n":14039,"o":48.79,"t":"2024-10-29T04:00:00Z","v":779798,"vw":49.281548},{"c":49.61,"h":50.225,"l":49.5006,"n":11092,"o":49.52,"t":"2024-10-30T04:00:00Z","v":614397,"vw":49.684793},{"c":48.26,"h":49.26,"l":48.21,"n":11852,"o":49.1,"t":"2024-10-31T04:00:00Z","v":848935,"vw":48.560559},{"c":48.41,"h":49.19,"l":48.21,"n":17379,"o":48.27,"t":"2024-11-01T04:00:00Z","v":688558,"vw":48.589699},{"c":49.05,"h":49.26,"l":48.25,"n":15426,"o":48.41,"t":"2024-11-04T05:00:00Z","v":1158146,"vw":48.909638},{"c":49.56,"h":49.65,"l":48.8501,"n":18588,"o":48.98,"t":"2024-11-05T05:00:00Z","v":942340,"vw":49.447701},{"c":49.94,"h":50.81,"l":49.57,"n":19512,"o":50.25,"t":"2024-11-06T05:00:00Z","v":1532676,"vw":49.928291},{"c":51.09,"h":51.96,"l":48.7,"n":22500,"o":48.95,"t":"2024-11-07T05:00:00Z","v":1377447,"vw":51.043163},{"c":48.58,"h":50.78,"l":48.48,"n":18080,"o":50.61,"t":"2024-11-08T05:00:00Z","v":1122696,"vw":48.952225},{"c":48.7,"h":49.08,"l":47.88,"n":26595,"o":48.74,"t":"2024-11-11T05:00:00Z","v":1962149,"vw":48.600143},{"c":49.4,"h":49.63,"l":48.72,"n":18751,"o":48.79,"t":"2024-11-12T05:00:00Z","v":1159620,"vw":49.296012},{"c":48.43,"h":49.61,"l":48.36,"n":14619,"o":49.17,"t":"2024-11-13T05:00:00Z","v":843520,"vw":48.613055},{"c":48.09,"h":48.88,"l":47.585,"n":16618,"o":48.14,"t":"2024-11-14T05:00:00Z","v":1042633,"vw":48.317438},{"c":46.59,"h":48.16,"l":46.5,"n":18207,"o":47.87,"t":"2024-11-15T05:00:00Z","v":1271371,"vw":46.85712},{"c":46.98,"h":47.165,"l":46.53,"n":15701,"o":46.66,"t":"2024-11-18T05:00:00Z","v":1174366,"vw":46.845704},{"c":46.76,"h":47.235,"l":46.4,"n":13708,"o":46.49,"t":"2024-11-19T05:00:00Z","v":726150,"vw":46.867426},{"c":46.69,"h":47,"l":46.45,"n":13600,"o":46.93,"t":"2024-11-20T05:00:00Z","v":866573,"vw":46.7242},{"c":47.78,"h":47.9,"l":46.74,"n":20861,"o":46.74,"t":"2024-11-21T05:00:00Z","v":1654226,"vw":47.521682},{"c":48.51,"h":48.58,"l":47.69,"n":16756,"o":47.69,"t":"2024-11-22T05:00:00Z","v":883196,"vw":48.340516},{"c":49.62,"h":50.23,"l":48.835,"n":16964,"o":49.02,"t":"2024-11-25T05:00:00Z","v":1650550,"vw":49.570147},{"c":49.22,"h":50.15,"l":49.11,"n":12125,"o":49.59,"t":"2024-11-26T05:00:00Z","v":614289,"vw":49.384958},{"c":49.18,"h":49.64,"l":48.63,"n":11930,"o":49.2,"t":"2024-11-27T05:00:00Z","v":748979,"vw":49.134149},{"c":49.5,"h":49.64,"l":49.2016,"n":5233,"o":49.23,"t":"2024-11-29T05:00:00Z","v":330433,"vw":49.501179},{"c":49.97,"h":50.15,"l":49.2,"n":15533,"o":49.57,"t":"2024-12-02T05:00:00Z","v":793605,"vw":49.933106},{"c":49.47,"h":49.78,"l":49.2,"n":12645,"o":49.72,"t":"2024-12-03T05:00:00Z","v":715438,"vw":49.487996},{"c":50.58,"h":50.9,"l":49.67,"n":15577,"o":49.9,"t":"2024-12-04T05:00:00Z","v":876897,"vw":50.549219},{"c":49.56,"h":50.51,"l":49.5,"n":17960,"o":50.37,"t":"2024-12-05T05:00:00Z","v":1010617,"vw":49.824072},{"c":49.74,"h":50.08,"l":49.62,"n":14347,"o":49.71,"t":"2024-12-06T05:00:00Z","v":715448,"vw":49.780525},{"c":48.62,"h":49.5,"l":48.285,"n":20338,"o":49.5,"t":"2024-12-09T05:00:00Z","v":1146513,"vw":48.784232},{"c":47.4,"h":48.665,"l":47.0501,"n":17494,"o":48.6,"t":"2024-12-10T05:00:00Z","v":931097,"vw":47.551905},{"c":47.34,"h":47.89,"l":46.99,"n":15210,"o":47.52,"t":"2024-12-11T05:00:00Z","v":1162754,"vw":47.420146},{"c":48.25,"h":48.34,"l":47.14,"n":17291,"o":47.27,"t":"2024-12-12T05:00:00Z","v":1105620,"vw":48.033672},{"c":47.13,"h":48.15,"l":47.09,"n":14254,"o":47.98,"t":"2024-12-13T05:00:00Z","v":754416,"vw":47.373894},{"c":48.03,"h":48.69,"l":47.21,"n":18849,"o":47.21,"t":"2024-12-16T05:00:00Z","v":1637994,"vw":48.116358},{"c":48.54,"h":48.77,"l":47.75,"n":13810,"o":47.78,"t":"2024-12-17T05:00:00Z","v":893326,"vw":48.414687},{"c":47.18,"h":48.855,"l":46.981,"n":20566,"o":48.57,"t":"2024-12-18T05:00:00Z","v":1190451,"vw":47.682015},{"c":47.74,"h":48.78,"l":46.98,"n":18763,"o":47.51,"t":"2024-12-19T05:00:00Z","v":1264205,"vw":47.728637},{"c":48.14,"h":48.4,"l":47.28,"n":16891,"o":47.5,"t":"2024-12-20T05:00:00Z","v":2583407,"vw":48.137349},{"c":47.91,"h":47.96,"l":47.175,"n":13149,"o":47.8,"t":"2024-12-23T05:00:00Z","v":683114,"vw":47.709087},{"c":48.01,"h":48.245,"l":47.79,"n":4953,"o":48.05,"t":"2024-12-24T05:00:00Z","v":299898,"vw":47.99115},{"c":47.53,"h":48.1218,"l":47.46,"n":9028,"o":47.82,"t":"2024-12-26T05:00:00Z","v":400543,"vw":47.631068},{"c":47.58,"h":47.61,"l":47.03,"n":10033,"o":47.36,"t":"2024-12-27T05:00:00Z","v":652540,"vw":47.378163},{"c":47.58,"h":47.75,"l":46.68,"n":10850,"o":47.15,"t":"2024-12-30T05:00:00Z","v":561039,"vw":47.430674},{"c":46.7,"h":47.565,"l":46.5501,"n":10275,"o":47.47,"t":"2024-12-31T05:00:00Z","v":554980,"vw":46.80371},{"c":46.5,"h":47.345,"l":46.27,"n":14640,"o":47.01,"t":"2025-01-02T05:00:00Z","v":904441,"vw":46.658552},{"c":47.07,"h":47.46,"l":46.465,"n":9362,"o":46.5,"t":"2025-01-03T05:00:00Z","v":688025,"vw":47.045232},{"c":46.87,"h":47.805,"l":46.78,"n":11266,"o":47.19,"t":"2025-01-06T05:00:00Z","v":635574,"vw":47.188815},{"c":46.42,"h":47.52,"l":46.06,"n":17015,"o":46.91,"t":"2025-01-07T05:00:00Z","v":1404611,"vw":46.570729},{"c":46.74,"h":46.95,"l":46.09,"n":12344,"o":46.18,"t":"2025-01-08T05:00:00Z","v":772772,"vw":46.660623},{"c":45.86,"h":46.51,"l":45.56,"n":17522,"o":46,"t":"2025-01-10T05:00:00Z","v":935775,"vw":46.031206},{"c":45.36,"h":45.575,"l":44.85,"n":14065,"o":45.5,"t":"2025-01-13T05:00:00Z","v":931407,"vw":45.289189},{"c":46.5,"h":46.53,"l":45.45,"n":12179,"o":45.68,"t":"2025-01-14T05:00:00Z","v":701372,"vw":46.2572},{"c":46.38,"h":47.21,"l":46.1304,"n":13537,"o":47.08,"t":"2025-01-15T05:00:00Z","v":914151,"vw":46.472482},{"c":45.98,"h":47.08,"l":45.86,"n":20487,"o":46.1722,"t":"2025-01-16T05:00:00Z","v":2137658,"vw":46.223437},{"c":45.44,"h":46.93,"l":45.07,"n":21507,"o":46.93,"t":"2025-01-17T05:00:00Z","v":3051567,"vw":45.454219},{"c":46.18,"h":46.27,"l":45.25,"n":20477,"o":45.47,"t":"2025-01-21T05:00:00Z","v":1485334,"vw":45.930049},{"c":46.56,"h":46.69,"l":45.82,"n":21139,"o":46.43,"t":"2025-01-22T05:00:00Z","v":1632254,"vw":46.347876},{"c":46.35,"h":46.53,"l":45.86,"n":15478,"o":46.27,"t":"2025-01-23T05:00:00Z","v":882981,"vw":46.205682},{"c":46.1,"h":46.47,"l":45.75,"n":14773,"o":46.45,"t":"2025-01-24T05:00:00Z","v":1071888,"vw":46.108398},{"c":47.24,"h":47.41,"l":45.66,"n":22132,"o":45.7,"t":"2025-01-27T05:00:00Z","v":1356293,"vw":46.785634},{"c":46.58,"h":47.71,"l":46.52,"n":20608,"o":47.16,"t":"2025-01-28T05:00:00Z","v":1393213,"vw":46.896622},{"c":45.58,"h":46.62,"l":45.32,"n":15180,"o":46.6,"t":"2025-01-29T05:00:00Z","v":803283,"vw":45.68323},{"c":45.92,"h":46.16,"l":45.42,"n":18349,"o":45.47,"t":"2025-01-30T05:00:00Z","v":1269794,"vw":45.914416},{"c":46.55,"h":46.58,"l":45.75,"n":20248,"o":45.97,"t":"2025-01-31T05:00:00Z","v":1825769,"vw":46.401182},{"c":45.86,"h":46.28,"l":45.33,"n":17763,"o":45.77,"t":"2025-02-03T05:00:00Z","v":1024441,"vw":45.92528},{"c":46.7,"h":46.74,"l":45.995,"n":17063,"o":46.21,"t":"2025-02-04T05:00:00Z","v":953478,"vw":46.517289},{"c":46.99,"h":47.21,"l":46.3643,"n":11351,"o":46.74,"t":"2025-02-05T05:00:00Z","v":660947,"vw":46.793699},{"c":46.74,"h":47.14,"l":46.46,"n":11574,"o":47.01,"t":"2025-02-06T05:00:00Z","v":750938,"vw":46.76508},{"c":45.77,"h":47.06,"l":45.5,"n":15606,"o":46.74,"t":"2025-02-07T05:00:00Z","v":954051,"vw":45.885065},{"c":46.31,"h":46.35,"l":45.785,"n":11798,"o":46,"t":"2025-02-10T05:00:00Z","v":561139,"vw":46.188244},{"c":46.63,"h":46.75,"l":45.935,"n":15885,"o":45.98,"t":"2025-02-11T05:00:00Z","v":1153148,"vw":46.500296},{"c":46.08,"h":46.44,"l":45.71,"n":13220,"o":46.16,"t":"2025-02-12T05:00:00Z","v":690170,"vw":46.128895},{"c":46.71,"h":46.73,"l":45.71,"n":13861,"o":46.16,"t":"2025-02-13T05:00:00Z","v":772044,"vw":46.42952},{"c":47.25,"h":47.28,"l":46.54,"n":12010,"o":46.86,"t":"2025-02-14T05:00:00Z","v":895884,"vw":47.079055},{"c":47.7,"h":47.79,"l":46.995,"n":17209,"o":47.2,"t":"2025-02-18T05:00:00Z","v":1710810,"vw":47.623042},{"c":47.44,"h":47.71,"l":46.895,"n":14904,"o":47.65,"t":"2025-02-19T05:00:00Z","v":756115,"vw":47.370576},{"c":46.53,"h":47.46,"l":46.29,"n":21557,"o":47.45,"t":"2025-02-20T05:00:00Z","v":1068778,"vw":46.587085},{"c":45.59,"h":46.63,"l":45.48,"n":15559,"o":46.63,"t":"2025-02-21T05:00:00Z","v":946735,"vw":45.716499},{"c":46.63,"h":46.72,"l":45.21,"n":21200,"o":45.83,"t":"2025-02-24T05:00:00Z","v":1296795,"vw":46.390409},{"c":45.68,"h":46.83,"l":45.58,"n":31536,"o":46.55,"t":"2025-02-25T05:00:00Z","v":1948215,"vw":45.954138},{"c":44.62,"h":48.26,"l":44.47,"n":42734,"o":45.7,"t":"2025-02-26T05:00:00Z","v":3064267,"vw":45.395142},{"c":44.04,"h":45.2,"l":43.75,"n":34039,"o":44.43,"t":"2025-02-27T05:00:00Z","v":2412994,"vw":44.165473},{"c":43.9,"h":44.08,"l":42.46,"n":37360,"o":42.69,"t":"2025-02-28T05:00:00Z","v":2708554,"vw":43.744418},{"c":42.83,"h":44.5,"l":42.52,"n":26422,"o":44.5,"t":"2025-03-03T05:00:00Z","v":1824786,"vw":43.187445},{"c":42.22,"h":43.05,"l":41.9634,"n":23368,"o":42.67,"t":"2025-03-04T05:00:00Z","v":1703843,"vw":42.370792},{"c":43.39,"h":43.665,"l":41.84,"n":21644,"o":42.14,"t":"2025-03-05T05:00:00Z","v":1553354,"vw":43.194337},{"c":43.01,"h":43.27,"l":42.56,"n":19456,"o":42.96,"t":"2025-03-06T05:00:00Z","v":1120283,"vw":42.961943},{"c":43.02,"h":43.43,"l":42.23,"n":21638,"o":42.91,"t":"2025-03-07T05:00:00Z","v":1222729,"vw":42.83678},{"c":41.14,"h":42.69,"l":40.98,"n":34326,"o":42.46,"t":"2025-03-10T04:00:00Z","v":2350024,"vw":41.26248},{"c":41.52,"h":42.27,"l":40.78,"n":25797,"o":41.3,"t":"2025-03-11T04:00:00Z","v":1848547,"vw":41.575026},{"c":40.79,"h":41.97,"l":40.69,"n":20424,"o":41.82,"t":"2025-03-12T04:00:00Z","v":964842,"vw":40.974756},{"c":40.11,"h":40.765,"l":39.98,"n":26415,"o":40.64,"t":"2025-03-13T04:00:00Z","v":1387068,"vw":40.216257},{"c":41.44,"h":41.58,"l":40.2485,"n":24791,"o":40.4,"t":"2025-03-14T04:00:00Z","v":1601155,"vw":41.333015},{"c":42.43,"h":42.65,"l":41.25,"n":17662,"o":41.73,"t":"2025-03-17T04:00:00Z","v":1017379,"vw":42.346643},{"c":41.94,"h":42.45,"l":41.62,"n":15023,"o":42.36,"t":"2025-03-18T04:00:00Z","v":1032879,"vw":41.98797},{"c":42.01,"h":42.5,"l":41.77,"n":18484,"o":41.98,"t":"2025-03-19T04:00:00Z","v":1293878,"vw":42.098919},{"c":41.65,"h":42.53,"l":41.57,"n":14544,"o":41.9,"t":"2025-03-20T04:00:00Z","v":1118327,"vw":41.804052},{"c":41.94,"h":42.085,"l":40.95,"n":17177,"o":41.07,"t":"2025-03-21T04:00:00Z","v":1666665,"vw":41.878643},{"c":42.66,"h":42.86,"l":42.395,"n":15646,"o":42.41,"t":"2025-03-24T04:00:00Z","v":1251059,"vw":42.660682},{"c":41.88,"h":42.99,"l":41.65,"n":14574,"o":42.67,"t":"2025-03-25T04:00:00Z","v":944899,"vw":41.949552},{"c":42.18,"h":42.39,"l":41.71,"n":21446,"o":41.95,"t":"2025-03-26T04:00:00Z","v":1158655,"vw":42.136545},{"c":40.36,"h":41.76,"l":40.25,"n":29725,"o":41.51,"t":"2025-03-27T04:00:00Z","v":1970452,"vw":40.615509},{"c":39.7,"h":40.6095,"l":39.58,"n":19259,"o":40.36,"t":"2025-03-28T04:00:00Z","v":1317214,"vw":39.815923},{"c":39.34,"h":39.56,"l":38.66,"n":31950,"o":39.22,"t":"2025-03-31T04:00:00Z","v":2659188,"vw":39.03701},{"c":40.49,"h":40.53,"l":39.32,"n":23807,"o":39.36,"t":"2025-04-01T04:00:00Z","v":1664304,"vw":40.179555},{"c":41.13,"h":41.29,"l":39.095,"n":23627,"o":39.095,"t":"2025-04-02T04:00:00Z","v":1701793,"vw":40.965605},{"c":40.22,"h":40.35,"l":39.39,"n":22874,"o":39.72,"t":"2025-04-03T04:00:00Z","v":1449016,"vw":40.0242},{"c":38.66,"h":39.77,"l":38.28,"n":26827,"o":39.21,"t":"2025-04-04T04:00:00Z","v":1804351,"vw":38.916227},{"c":39.12,"h":39.54,"l":36.51,"n":37004,"o":36.86,"t":"2025-04-07T04:00:00Z","v":2502076,"vw":38.769252},{"c":38.62,"h":40.29,"l":38.06,"n":34364,"o":40,"t":"2025-04-08T04:00:00Z","v":2224401,"vw":38.938554},{"c":42.15,"h":42.41,"l":37.62,"n":33350,"o":38.17,"t":"2025-04-09T04:00:00Z","v":2165707,"vw":40.917975},{"c":41.6,"h":42.01,"l":40.2,"n":23991,"o":42.01,"t":"2025-04-10T04:00:00Z","v":1404638,"vw":41.268626},{"c":41.9,"h":42.33,"l":40.76,"n":23782,"o":41.11,"t":"2025-04-11T04:00:00Z","v":1544930,"vw":41.77329},{"c":43,"h":43.15,"l":41.79,"n":24130,"o":42.5,"t":"2025-04-14T04:00:00Z","v":1718222,"vw":42.805545},{"c":42.62,"h":43.605,"l":41.9,"n":19701,"o":42.52,"t":"2025-04-15T04:00:00Z","v":1311127,"vw":42.693286},{"c":43.36,"h":43.5,"l":42.315,"n":30399,"o":42.81,"t":"2025-04-16T04:00:00Z","v":1955933,"vw":43.103984},{"c":43.19,"h":43.5,"l":42.64,"n":25538,"o":42.69,"t":"2025-04-17T04:00:00Z","v":1926511,"vw":43.139347},{"c":42.41,"h":43,"l":41.87,"n":24119,"o":43,"t":"2025-04-21T04:00:00Z","v":1557339,"vw":42.287145},{"c":43.3,"h":43.37,"l":42.39,"n":21778,"o":42.51,"t":"2025-04-22T04:00:00Z","v":1764996,"vw":43.179832},{"c":43.42,"h":44.9,"l":43.32,"n":22625,"o":44,"t":"2025-04-23T04:00:00Z","v":1461161,"vw":43.828736},{"c":43.9,"h":44.34,"l":43.4,"n":19067,"o":43.75,"t":"2025-04-24T04:00:00Z","v":998191,"vw":43.840982},{"c":43.44,"h":44.27,"l":43,"n":15963,"o":43.84,"t":"2025-04-25T04:00:00Z","v":826423,"vw":43.482017},{"c":43.12,"h":43.705,"l":42.68,"n":22173,"o":43.57,"t":"2025-04-28T04:00:00Z","v":1188549,"vw":43.112249},{"c":43.13,"h":43.57,"l":42.44,"n":17883,"o":43.18,"t":"2025-04-29T04:00:00Z","v":998533,"vw":43.213192},{"c":42.99,"h":43.105,"l":42.03,"n":21064,"o":42.7,"t":"2025-04-30T04:00:00Z","v":1238585,"vw":42.809189},{"c":42.84,"h":43.47,"l":42.82,"n":14277,"o":43.35,"t":"2025-05-01T04:00:00Z","v":809481,"vw":43.030362},{"c":43.66,"h":43.79,"l":42.6522,"n":16109,"o":43.43,"t":"2025-05-02T04:00:00Z","v":833958,"vw":43.602165},{"c":43.85,"h":44.36,"l":43.34,"n":15555,"o":43.34,"t":"2025-05-05T04:00:00Z","v":1089132,"vw":43.965847},{"c":43.77,"h":44.09,"l":43.12,"n":24060,"o":43.66,"t":"2025-05-06T04:00:00Z","v":1484072,"vw":43.811881},{"c":46.24,"h":46.31,"l":42.72,"n":33766,"o":43.28,"t":"2025-05-07T04:00:00Z","v":2525748,"vw":45.467174},{"c":47.06,"h":47.68,"l":46.34,"n":29768,"o":46.5,"t":"2025-05-08T04:00:00Z","v":1757079,"vw":47.065135},{"c":46.59,"h":47.28,"l":46.21,"n":17523,"o":47.28,"t":"2025-05-09T04:00:00Z","v":1039785,"vw":46.543786},{"c":47.73,"h":47.96,"l":46.73,"n":24649,"o":47.87,"t":"2025-05-12T04:00:00Z","v":1536042,"vw":47.535082},{"c":48.14,"h":48.3,"l":47.685,"n":26095,"o":47.85,"t":"2025-05-13T04:00:00Z","v":1315256,"vw":48.112468},{"c":47.95,"h":48.29,"l":47.495,"n":16047,"o":48.15,"t":"2025-05-14T04:00:00Z","v":1026754,"vw":47.859772},{"c":48.23,"h":48.465,"l":47.8,"n":16026,"o":48.05,"t":"2025-05-15T04:00:00Z","v":1089356,"vw":48.213399},{"c":47.97,"h":48.34,"l":47.66,"n":15784,"o":48.34,"t":"2025-05-16T04:00:00Z","v":1010742,"vw":47.92938},{"c":48.1,"h":48.395,"l":47.46,"n":23359,"o":47.46,"t":"2025-05-19T04:00:00Z","v":1593139,"vw":48.062139},{"c":48.06,"h":48.12,"l":47.59,"n":19219,"o":48,"t":"2025-05-20T04:00:00Z","v":1410310,"vw":47.931064},{"c":47.31,"h":48.1,"l":47.28,"n":18739,"o":47.99,"t":"2025-05-21T04:00:00Z","v":1032077,"vw":47.615594},{"c":47.65,"h":47.84,"l":47.15,"n":17241,"o":47.25,"t":"2025-05-22T04:00:00Z","v":1381326,"vw":47.63381},{"c":47.42,"h":47.6564,"l":47.2,"n":15955,"o":47.32,"t":"2025-05-23T04:00:00Z","v":858390,"vw":47.425358},{"c":48.34,"h":48.39,"l":47.54,"n":17983,"o":48,"t":"2025-05-27T04:00:00Z","v":1415779,"vw":48.185771},{"c":47.93,"h":48.39,"l":47.71,"n":19798,"o":48.34,"t":"2025-05-28T04:00:00Z","v":1261212,"vw":47.931489},{"c":47.98,"h":48.3,"l":47.6683,"n":26969,"o":48.3,"t":"2025-05-29T04:00:00Z","v":1642583,"vw":48.015011},{"c":47.73,"h":48.13,"l":47.49,"n":22792,"o":47.86,"t":"2025-05-30T04:00:00Z","v":6092551,"vw":47.741755},{"c":47.64,"h":47.69,"l":47.12,"n":22717,"o":47.58,"t":"2025-06-02T04:00:00Z","v":1247259,"vw":47.569172},{"c":47.65,"h":47.78,"l":47.2,"n":25463,"o":47.31,"t":"2025-06-03T04:00:00Z","v":1866134,"vw":47.574718},{"c":48.52,"h":48.55,"l":47.395,"n":34688,"o":47.61,"t":"2025-06-04T04:00:00Z","v":2762126,"vw":48.265696},{"c":49.15,"h":49.99,"l":48.65,"n":33400,"o":48.73,"t":"2025-06-05T04:00:00Z","v":2648367,"vw":49.482427},{"c":49.75,"h":49.765,"l":49.07,"n":28798,"o":49.23,"t":"2025-06-06T04:00:00Z","v":1876014,"vw":49.524417},{"c":47.79,"h":49.86,"l":47.705,"n":27638,"o":49.77,"t":"2025-06-09T04:00:00Z","v":1773994,"vw":48.136914},{"c":47.96,"h":48.21,"l":47.61,"n":19754,"o":47.84,"t":"2025-06-10T04:00:00Z","v":1632403,"vw":47.959943},{"c":48.27,"h":48.5,"l":47.91,"n":20409,"o":48.05,"t":"2025-06-11T04:00:00Z","v":1156386,"vw":48.245894},{"c":49.18,"h":49.21,"l":48.165,"n":18533,"o":48.25,"t":"2025-06-12T04:00:00Z","v":1289966,"vw":48.945642},{"c":49.34,"h":49.35,"l":48.555,"n":20867,"o":48.57,"t":"2025-06-13T04:00:00Z","v":1252377,"vw":49.15394},{"c":50.02,"h":50.15,"l":49.31,"n":30274,"o":49.34,"t":"2025-06-16T04:00:00Z","v":2316334,"vw":49.946768},{"c":50.4,"h":50.54,"l":49.77,"n":23555,"o":49.89,"t":"2025-06-17T04:00:00Z","v":2269143,"vw":50.348691},{"c":50.72,"h":50.99,"l":49.495,"n":26285,"o":50.07,"t":"2025-06-18T04:00:00Z","v":2420466,"vw":50.666125},{"c":50.73,"h":51.22,"l":50.23,"n":21277,"o":50.72,"t":"2025-06-20T04:00:00Z","v":2809764,"vw":50.731424},{"c":51.83,"h":51.86,"l":50.33,"n":25713,"o":50.77,"t":"2025-06-23T04:00:00Z","v":1862136,"vw":51.605873},{"c":52.55,"h":52.675,"l":51.51,"n":25644,"o":52,"t":"2025-06-24T04:00:00Z","v":1932035,"vw":52.448437},{"c":52.42,"h":52.9,"l":52.11,"n":25474,"o":52.55,"t":"2025-06-25T04:00:00Z","v":1739204,"vw":52.547086},{"c":52.63,"h":52.97,"l":52.3,"n":20674,"o":52.86,"t":"2025-06-26T04:00:00Z","v":1229881,"vw":52.668564},{"c":52.64,"h":53.29,"l":52.34,"n":22505,"o":52.75,"t":"2025-06-27T04:00:00Z","v":2745971,"vw":52.738704},{"c":53.97,"h":54.03,"l":52.935,"n":29855,"o":53.53,"t":"2025-06-30T04:00:00Z","v":2190229,"vw":53.748837},{"c":53.69,"h":54.025,"l":52.545,"n":29047,"o":54.025,"t":"2025-07-01T04:00:00Z","v":2203698,"vw":53.587153},{"c":54.08,"h":54.369,"l":52.97,"n":33784,"o":53.69,"t":"2025-07-02T04:00:00Z","v":2150867,"vw":53.922973},{"c":55.345,"h":55.5,"l":54.29,"n":18553,"o":54.3,"t":"2025-07-03T04:00:00Z","v":1817965,"vw":55.174311},{"c":55.51,"h":56.1,"l":54.97,"n":23480,"o":55.25,"t":"2025-07-07T04:00:00Z","v":1556732,"vw":55.55148},{"c":55.9,"h":55.98,"l":55.25,"n":25639,"o":55.52,"t":"2025-07-08T04:00:00Z","v":1846246,"vw":55.79004},{"c":56.02,"h":56.09,"l":55.445,"n":18879,"o":56,"t":"2025-07-09T04:00:00Z","v":1178017,"vw":55.909062},{"c":56.68,"h":56.8,"l":55.19,"n":24701,"o":56.09,"t":"2025-07-10T04:00:00Z","v":1638691,"vw":56.432086},{"c":56.35,"h":56.94,"l":55.81,"n":24088,"o":56,"t":"2025-07-11T04:00:00Z","v":1677644,"vw":56.407498},{"c":56.98,"h":57.42,"l":56.3,"n":30091,"o":56.35,"t":"2025-07-14T04:00:00Z","v":2320698,"vw":57.06633},{"c":57.43,"h":57.53,"l":56.71,"n":24717,"o":56.98,"t":"2025-07-15T04:00:00Z","v":1465698,"vw":57.248549},{"c":57.51,"h":57.695,"l":56.64,"n":23976,"o":57.63,"t":"2025-07-16T04:00:00Z","v":1328853,"vw":57.365258},{"c":57.58,"h":57.97,"l":57.335,"n":23193,"o":57.51,"t":"2025-07-17T04:00:00Z","v":1424958,"vw":57.604005},{"c":57.81,"h":57.99,"l":57.33,"n":25717,"o":57.99,"t":"2025-07-18T04:00:00Z","v":1437367,"vw":57.686563},{"c":57.9,"h":58.5,"l":57.805,"n":20112,"o":57.97,"t":"2025-07-21T04:00:00Z","v":1202023,"vw":58.054538},{"c":58.18,"h":58.25,"l":57.3901,"n":19518,"o":58,"t":"2025-07-22T04:00:00Z","v":1152111,"vw":57.99332},{"c":58.51,"h":58.645,"l":58.02,"n":17317,"o":58.33,"t":"2025-07-23T04:00:00Z","v":819235,"vw":58.403774},{"c":58.35,"h":58.64,"l":57.95,"n":19685,"o":58.5,"t":"2025-07-24T04:00:00Z","v":995727,"vw":58.349838},{"c":58.59,"h":58.8544,"l":57.5,"n":16436,"o":58.42,"t":"2025-07-25T04:00:00Z","v":913733,"vw":58.620013},{"c":58.72,"h":59.04,"l":58.45,"n":17135,"o":58.63,"t":"2025-07-28T04:00:00Z","v":908004,"vw":58.748528},{"c":58.71,"h":59.25,"l":58.45,"n":20386,"o":58.96,"t":"2025-07-29T04:00:00Z","v":1281275,"vw":58.705043},{"c":58.08,"h":58.973,"l":57.535,"n":31271,"o":58.87,"t":"2025-07-30T04:00:00Z","v":2435539,"vw":58.112152},{"c":57.98,"h":58.6425,"l":57.605,"n":24502,"o":58.09,"t":"2025-07-31T04:00:00Z","v":1428226,"vw":58.187955},{"c":57.12,"h":57.68,"l":56.59,"n":30026,"o":57.63,"t":"2025-08-01T04:00:00Z","v":1519801,"vw":57.169544},{"c":57.9,"h":58.05,"l":57.25,"n":23099,"o":57.37,"t":"2025-08-04T04:00:00Z","v":1225133,"vw":57.873152},{"c":57.05,"h":58.185,"l":56.7,"n":36461,"o":58.08,"t":"2025-08-05T04:00:00Z","v":2322026,"vw":57.06257},{"c":55.22,"h":57.18,"l":54.0301,"n":53934,"o":56.855,"t":"2025-08-06T04:00:00Z","v":3170864,"vw":55.154626},{"c":53.52,"h":55.3,"l":51.82,"n":59695,"o":55.12,"t":"2025-08-07T04:00:00Z","v":3581966,"vw":53.121081},{"c":53.49,"h":53.89,"l":53.225,"n":31278,"o":53.75,"t":"2025-08-08T04:00:00Z","v":1589305,"vw":53.504402},{"c":52.91,"h":53.895,"l":52.66,"n":25107,"o":53.45,"t":"2025-08-11T04:00:00Z","v":1190373,"vw":52.991689},{"c":52.37,"h":53.165,"l":52.18,"n":28203,"o":52.99,"t":"2025-08-12T04:00:00Z","v":1879401,"vw":52.49312},{"c":52.09,"h":52.54,"l":51.6,"n":31275,"o":52.41,"t":"2025-08-13T04:00:00Z","v":2126556,"vw":51.973759},{"c":51.72,"h":52.04,"l":51.42,"n":27686,"o":52.02,"t":"2025-08-14T04:00:00Z","v":1633921,"vw":51.664046},{"c":53.14,"h":53.16,"l":51.7,"n":29598,"o":51.86,"t":"2025-08-15T04:00:00Z","v":1782883,"vw":52.870498},{"c":53.64,"h":53.9,"l":53.06,"n":23961,"o":53.12,"t":"2025-08-18T04:00:00Z","v":1538445,"vw":53.558711},{"c":53.42,"h":53.97,"l":53.3,"n":23027,"o":53.78,"t":"2025-08-19T04:00:00Z","v":1286171,"vw":53.508532},{"c":53.61,"h":53.67,"l":53.14,"n":22657,"o":53.35,"t":"2025-08-20T04:00:00Z","v":1150560,"vw":53.512336},{"c":53.41,"h":53.77,"l":53.19,"n":15695,"o":53.45,"t":"2025-08-21T04:00:00Z","v":896474,"vw":53.451615},{"c":54.65,"h":54.73,"l":53.5628,"n":25635,"o":53.65,"t":"2025-08-22T04:00:00Z","v":1495230,"vw":54.478736},{"c":53.95,"h":55.18,"l":53.92,"n":20286,"o":54.76,"t":"2025-08-25T04:00:00Z","v":1170706,"vw":54.132577},{"c":53.79,"h":54.32,"l":53.7,"n":21917,"o":53.92,"t":"2025-08-26T04:00:00Z","v":3165780,"vw":53.839123},{"c":54.77,"h":54.8,"l":53.835,"n":21724,"o":53.845,"t":"2025-08-27T04:00:00Z","v":1547505,"vw":54.6274},{"c":54.99,"h":55.52,"l":54.28,"n":24677,"o":54.98,"t":"2025-08-28T04:00:00Z","v":1472973,"vw":55.016209},{"c":55.65,"h":55.83,"l":54.97,"n":28858,"o":55.01,"t":"2025-08-29T04:00:00Z","v":2242752,"vw":55.510123},{"c":54.3,"h":55.53,"l":54.125,"n":28787,"o":55.05,"t":"2025-09-02T04:00:00Z","v":1908994,"vw":54.515457},{"c":53.41,"h":54.48,"l":53.36,"n":24578,"o":54.32,"t":"2025-09-03T04:00:00Z","v":1854764,"vw":53.666484},{"c":53.74,"h":53.74,"l":52.86,"n":27686,"o":53.28,"t":"2025-09-04T04:00:00Z","v":1834441,"vw":53.567955},{"c":53.8,"h":54.41,"l":53.445,"n":22047,"o":53.74,"t":"2025-09-05T04:00:00Z","v":1499356,"vw":53.872404},{"c":54.28,"h":54.37,"l":53.065,"n":25188,"o":53.8,"t":"2025-09-08T04:00:00Z","v":1302109,"vw":54.007444},{"c":53.51,"h":54.32,"l":53.26,"n":29268,"o":54.32,"t":"2025-09-09T04:00:00Z","v":1362203,"vw":53.472712},{"c":52.65,"h":53.745,"l":52.445,"n":22403,"o":53.55,"t":"2025-09-10T04:00:00Z","v":1261160,"vw":52.807026},{"c":53.46,"h":53.63,"l":52.3112,"n":18877,"o":52.52,"t":"2025-09-11T04:00:00Z","v":1271344,"vw":53.296201},{"c":52.94,"h":53.57,"l":52.49,"n":16965,"o":53.53,"t":"2025-09-12T04:00:00Z","v":862546,"vw":52.886622},{"c":52.66,"h":53.27,"l":52.59,"n":17446,"o":52.72,"t":"2025-09-15T04:00:00Z","v":957532,"vw":52.793369},{"c":52.22,"h":52.56,"l":51.935,"n":19503,"o":52.52,"t":"2025-09-16T04:00:00Z","v":1100443,"vw":52.209586},{"c":52.74,"h":53.5,"l":52.32,"n":16909,"o":52.42,"t":"2025-09-17T04:00:00Z","v":1221138,"vw":52.711623},{"c":52.95,"h":53.73,"l":52.7856,"n":15639,"o":53,"t":"2025-09-18T04:00:00Z","v":949441,"vw":53.015741},{"c":52.82,"h":53.285,"l":52.54,"n":19498,"o":53.22,"t":"2025-09-19T04:00:00Z","v":2880117,"vw":52.806729},{"c":53.59,"h":53.96,"l":52.285,"n":18614,"o":52.47,"t":"2025-09-22T04:00:00Z","v":1473864,"vw":53.503403},{"c":52.51,"h":53.79,"l":52.13,"n":21210,"o":53.37,"t":"2025-09-23T04:00:00Z","v":1955059,"vw":52.537096},{"c":52.28,"h":52.93,"l":52.11,"n":14264,"o":52.7,"t":"2025-09-24T04:00:00Z","v":795541,"vw":52.320682},{"c":52.11,"h":52.16,"l":51.55,"n":15695,"o":52.1,"t":"2025-09-25T04:00:00Z","v":877531,"vw":51.999862},{"c":52.35,"h":52.47,"l":51.9285,"n":15696,"o":52.15,"t":"2025-09-26T04:00:00Z","v":726943,"vw":52.294639},{"c":51.98,"h":52.71,"l":51.91,"n":17890,"o":52.36,"t":"2025-09-29T04:00:00Z","v":938619,"vw":52.161669},{"c":51.48,"h":51.98,"l":51,"n":19153,"o":51.87,"t":"2025-09-30T04:00:00Z","v":1418347,"vw":51.469819},{"c":52.34,"h":52.365,"l":51.17,"n":23652,"o":51.37,"t":"2025-10-01T04:00:00Z","v":1815924,"vw":52.066823},{"c":55.95,"h":56.4,"l":54.03,"n":80675,"o":55.2,"t":"2025-10-02T04:00:00Z","v":6387117,"vw":55.562541},{"c":54.99,"h":56.47,"l":54.8,"n":75402,"o":56.15,"t":"2025-10-03T04:00:00Z","v":22864813,"vw":55.151184},{"c":56.79,"h":57.14,"l":54.96,"n":39862,"o":54.99,"t":"2025-10-06T04:00:00Z","v":3150401,"vw":56.508438},{"c":52.55,"h":57.25,"l":52.48,"n":53525,"o":56.99,"t":"2025-10-07T04:00:00Z","v":3868250,"vw":53.568304},{"c":50.91,"h":53.33,"l":50.05,"n":44482,"o":52.47,"t":"2025-10-08T04:00:00Z","v":3520954,"vw":51.507577},{"c":50.725,"h":51.74,"l":50,"n":35877,"o":50.5,"t":"2025-10-09T04:00:00Z","v":2399408,"vw":50.830884},{"c":49.35,"h":51.28,"l":49.165,"n":27865,"o":50.89,"t":"2025-10-10T04:00:00Z","v":1777671,"vw":49.715106},{"c":50.85,"h":51.13,"l":49.39,"n":23518,"o":49.93,"t":"2025-10-13T04:00:00Z","v":1763732,"vw":50.633461},{"c":50.33,"h":50.89,"l":49.19,"n":21469,"o":50.2,"t":"2025-10-14T04:00:00Z","v":1317771,"vw":50.305327},{"c":50.71,"h":51.885,"l":50.43,"n":24700,"o":50.55,"t":"2025-10-15T04:00:00Z","v":2131821,"vw":50.903608},{"c":50.29,"h":51.17,"l":49.715,"n":22233,"o":50.71,"t":"2025-10-16T04:00:00Z","v":1712165,"vw":50.366651},{"c":51.3,"h":51.55,"l":50.43,"n":19585,"o":50.59,"t":"2025-10-17T04:00:00Z","v":1180313,"vw":51.247774},{"c":51.65,"h":51.92,"l":51.32,"n":17111,"o":51.63,"t":"2025-10-20T04:00:00Z","v":1210405,"vw":51.623898},{"c":52.25,"h":52.85,"l":51.34,"n":17322,"o":51.34,"t":"2025-10-21T04:00:00Z","v":921472,"vw":52.274708},{"c":52.01,"h":52.52,"l":51.795,"n":17686,"o":52.07,"t":"2025-10-22T04:00:00Z","v":949669,"vw":52.047889},{"c":51.31,"h":52,"l":51.11,"n":18864,"o":51.83,"t":"2025-10-23T04:00:00Z","v":1099128,"vw":51.396927},{"c":51.73,"h":52.39,"l":51.45,"n":18845,"o":51.8,"t":"2025-10-24T04:00:00Z","v":906396,"vw":51.965149},{"c":52.2,"h":52.255,"l":51.47,"n":20690,"o":51.93,"t":"2025-10-27T04:00:00Z","v":1317253,"vw":51.994203},{"c":51.61,"h":52.245,"l":51.4617,"n":17536,"o":52.18,"t":"2025-10-28T04:00:00Z","v":924160,"vw":51.816057},{"c":50.49,"h":51.4,"l":50.17,"n":22815,"o":51.4,"t":"2025-10-29T04:00:00Z","v":1211990,"vw":50.628522},{"c":50.33,"h":51.225,"l":50.06,"n":25880,"o":50.17,"t":"2025-10-30T04:00:00Z","v":1311532,"vw":50.535351},{"c":50.83,"h":50.87,"l":50.21,"n":18851,"o":50.44,"t":"2025-10-31T04:00:00Z","v":1646836,"vw":50.668314},{"c":50.29,"h":50.8,"l":49.96,"n":28047,"o":50.54,"t":"2025-11-03T05:00:00Z","v":1948828,"vw":50.359845},{"c":48.95,"h":49.99,"l":48.88,"n":27264,"o":49.79,"t":"2025-11-04T05:00:00Z","v":1760536,"vw":49.209572},{"c":48.48,"h":50.52,"l":46.37,"n":42770,"o":50.52,"t":"2025-11-05T05:00:00Z","v":3464971,"vw":48.511204},{"c":46.43,"h":48.38,"l":46.35,"n":39982,"o":47.76,"t":"2025-11-06T05:00:00Z","v":2589492,"vw":46.91449},{"c":46.71,"h":46.82,"l":45.65,"n":39644,"o":46,"t":"2025-11-07T05:00:00Z","v":3004547,"vw":46.179444},{"c":46.32,"h":46.86,"l":45.72,"n":30205,"o":46.83,"t":"2025-11-10T05:00:00Z","v":1889434,"vw":46.300447},{"c":44.97,"h":46.35,"l":44.745,"n":35147,"o":46.18,"t":"2025-11-11T05:00:00Z","v":1984118,"vw":45.207371},{"c":44.38,"h":45.19,"l":44.16,"n":43267,"o":45,"t":"2025-11-12T05:00:00Z","v":4168581,"vw":44.643815},{"c":43.29,"h":44.35,"l":43.225,"n":51189,"o":44.13,"t":"2025-11-13T05:00:00Z","v":3814806,"vw":43.757043},{"c":43.17,"h":43.75,"l":42.61,"n":25628,"o":42.92,"t":"2025-11-14T05:00:00Z","v":1703857,"vw":43.231114},{"c":41.84,"h":43.355,"l":41.53,"n":25905,"o":43.02,"t":"2025-11-17T05:00:00Z","v":1756125,"vw":42.068834},{"c":41.54,"h":42.08,"l":41.17,"n":28177,"o":41.75,"t":"2025-11-18T05:00:00Z","v":1701291,"vw":41.564528},{"c":40.52,"h":41.57,"l":40.45,"n":22758,"o":41.48,"t":"2025-11-19T05:00:00Z","v":1303708,"vw":40.7545},{"c":40.08,"h":41.6,"l":39.835,"n":33821,"o":41.6,"t":"2025-11-20T05:00:00Z","v":2309518,"vw":40.265339},{"c":41.16,"h":41.71,"l":39.96,"n":36988,"o":40.1,"t":"2025-11-21T05:00:00Z","v":2332775,"vw":41.131006},{"c":41.09,"h":42.02,"l":40.59,"n":26981,"o":42.02,"t":"2025-11-24T05:00:00Z","v":2683204,"vw":41.154686},{"c":41.24,"h":41.74,"l":40.95,"n":24293,"o":41.28,"t":"2025-11-25T05:00:00Z","v":1703343,"vw":41.318524},{"c":41.12,"h":41.61,"l":40.8,"n":21894,"o":41.32,"t":"2025-11-26T05:00:00Z","v":1302656,"vw":41.112083},{"c":41.96,"h":42.32,"l":41.26,"n":17074,"o":41.26,"t":"2025-11-28T05:00:00Z","v":1050761,"vw":41.99443},{"c":41.85,"h":42.32,"l":41.195,"n":24641,"o":41.55,"t":"2025-12-01T05:00:00Z","v":1738045,"vw":41.924803},{"c":42.41,"h":42.93,"l":41.775,"n":32086,"o":42.12,"t":"2025-12-02T05:00:00Z","v":2173011,"vw":42.446076},{"c":42.62,"h":42.78,"l":42.18,"n":19655,"o":42.35,"t":"2025-12-03T05:00:00Z","v":1138105,"vw":42.512754},{"c":42.47,"h":42.89,"l":42.23,"n":21313,"o":42.89,"t":"2025-12-04T05:00:00Z","v":1293768,"vw":42.453896},{"c":43.19,"h":43.34,"l":42.32,"n":28984,"o":42.52,"t":"2025-12-05T05:00:00Z","v":1849695,"vw":43.06992},{"c":42.08,"h":43.37,"l":42.038,"n":29635,"o":43.17,"t":"2025-12-08T05:00:00Z","v":2098762,"vw":42.374933},{"c":41.28,"h":42.39,"l":41.2,"n":32551,"o":42.06,"t":"2025-12-09T05:00:00Z","v":1861539,"vw":41.501734},{"c":40.91,"h":41.33,"l":40.51,"n":31789,"o":41.12,"t":"2025-12-10T05:00:00Z","v":2297590,"vw":40.87834},{"c":41.11,"h":41.56,"l":40.46,"n":25612,"o":40.82,"t":"2025-12-11T05:00:00Z","v":1547985,"vw":41.226565},{"c":40.58,"h":41.37,"l":40.57,"n":28064,"o":41.11,"t":"2025-12-12T05:00:00Z","v":1819229,"vw":40.981196},{"c":40.25,"h":40.89,"l":39.902,"n":27526,"o":40.7,"t":"2025-12-15T05:00:00Z","v":3231242,"vw":40.201291},{"c":40.34,"h":40.65,"l":40,"n":25522,"o":40.13,"t":"2025-12-16T05:00:00Z","v":2527474,"vw":40.346887},{"c":40.08,"h":40.77,"l":39.94,"n":30495,"o":40.24,"t":"2025-12-17T05:00:00Z","v":3202904,"vw":40.153791},{"c":39.92,"h":40.49,"l":39.73,"n":26878,"o":40.48,"t":"2025-12-18T05:00:00Z","v":2458578,"vw":39.967817},{"c":39.75,"h":40.24,"l":39.59,"n":26247,"o":39.92,"t":"2025-12-19T05:00:00Z","v":5032092,"vw":39.784626},{"c":39.98,"h":40.4299,"l":39.78,"n":22825,"o":39.94,"t":"2025-12-22T05:00:00Z","v":1636519,"vw":40.065404},{"c":39.16,"h":39.975,"l":39.02,"n":25133,"o":39.86,"t":"2025-12-23T05:00:00Z","v":1569308,"vw":39.194806},{"c":38.91,"h":39.215,"l":38.62,"n":13244,"o":39.16,"t":"2025-12-24T05:00:00Z","v":771475,"vw":38.879531},{"c":39,"h":39.08,"l":38.64,"n":17272,"o":38.92,"t":"2025-12-26T05:00:00Z","v":1148365,"vw":38.973972},{"c":39.08,"h":39.277,"l":38.61,"n":28586,"o":38.91,"t":"2025-12-29T05:00:00Z","v":2132345,"vw":39.032883},{"c":38.68,"h":39.11,"l":38.58,"n":21401,"o":39,"t":"2025-12-30T05:00:00Z","v":1360538,"vw":38.702615},{"c":38.165,"h":38.73,"l":38.1,"n":17602,"o":38.58,"t":"2025-12-31T05:00:00Z","v":1213089,"vw":38.265948},{"c":38.15,"h":38.51,"l":37.7,"n":29780,"o":38.26,"t":"2026-01-02T05:00:00Z","v":2125338,"vw":38.082572},{"c":38.07,"h":39,"l":37.855,"n":32213,"o":38.05,"t":"2026-01-05T05:00:00Z","v":2584632,"vw":38.351165},{"c":39.42,"h":39.635,"l":37.9298,"n":36761,"o":37.99,"t":"2026-01-06T05:00:00Z","v":2952707,"vw":39.338177},{"c":39.69,"h":39.78,"l":39.2637,"n":29774,"o":39.54,"t":"2026-01-07T05:00:00Z","v":2025818,"vw":39.599016},{"c":39.9,"h":39.94,"l":39.18,"n":28138,"o":39.55,"t":"2026-01-08T05:00:00Z","v":3129638,"vw":39.695911},{"c":40.13,"h":40.63,"l":39.57,"n":31284,"o":39.91,"t":"2026-01-09T05:00:00Z","v":1574659,"vw":40.159148},{"c":40.14,"h":40.66,"l":39.505,"n":29397,"o":40.035,"t":"2026-01-12T05:00:00Z","v":2194159,"vw":40.217968},{"c":39.46,"h":40.15,"l":39.295,"n":24563,"o":39.77,"t":"2026-01-13T05:00:00Z","v":1754639,"vw":39.569324},{"c":39.33,"h":40.05,"l":39.19,"n":30826,"o":39.43,"t":"2026-01-14T05:00:00Z","v":2302704,"vw":39.53917},{"c":39.07,"h":39.585,"l":38.73,"n":30154,"o":39.585,"t":"2026-01-15T05:00:00Z","v":2297511,"vw":39.045656},{"c":39.14,"h":39.68,"l":38.95,"n":23995,"o":39.06,"t":"2026-01-16T05:00:00Z","v":2036070,"vw":39.255799},{"c":38.11,"h":39.025,"l":38.03,"n":26561,"o":38.64,"t":"2026-01-20T05:00:00Z","v":2099057,"vw":38.314832},{"c":38.1,"h":38.4,"l":37.555,"n":35649,"o":38.18,"t":"2026-01-21T05:00:00Z","v":2571002,"vw":37.98249},{"c":39.2,"h":39.63,"l":38.595,"n":26673,"o":39.02,"t":"2026-01-22T05:00:00Z","v":1956604,"vw":39.170331},{"c":38.84,"h":39.735,"l":38.55,"n":27642,"o":39.38,"t":"2026-01-23T05:00:00Z","v":1902528,"vw":38.86333},{"c":38.58,"h":39.075,"l":38.53,"n":19547,"o":38.89,"t":"2026-01-26T05:00:00Z","v":1422523,"vw":38.661527},{"c":37.16,"h":38.47,"l":37.1,"n":26088,"o":38.39,"t":"2026-01-27T05:00:00Z","v":1719108,"vw":37.419742},{"c":37.35,"h":37.85,"l":37.1842,"n":25446,"o":37.39,"t":"2026-01-28T05:00:00Z","v":1747067,"vw":37.492035},{"c":35.07,"h":36.75,"l":34.49,"n":45763,"o":36.75,"t":"2026-01-29T05:00:00Z","v":3453955,"vw":35.206976},{"c":35.12,"h":35.51,"l":34.73,"n":36882,"o":34.86,"t":"2026-01-30T05:00:00Z","v":2303787,"vw":35.141816},{"c":34.24,"h":35.32,"l":34.16,"n":34638,"o":35.07,"t":"2026-02-02T05:00:00Z","v":2612496,"vw":34.51253},{"c":31.79,"h":33.78,"l":31.71,"n":40133,"o":33.72,"t":"2026-02-03T05:00:00Z","v":2557580,"vw":32.14002},{"c":32.75,"h":33.42,"l":30.965,"n":40793,"o":31.21,"t":"2026-02-04T05:00:00Z","v":3252263,"vw":32.654392},{"c":32.01,"h":33.535,"l":31.71,"n":52145,"o":32.88,"t":"2026-02-05T05:00:00Z","v":4069781,"vw":32.232221},{"c":33.17,"h":33.25,"l":31.94,"n":47892,"o":32.56,"t":"2026-02-06T05:00:00Z","v":3930607,"vw":32.887764},{"c":34.44,"h":34.5,"l":32.9058,"n":31070,"o":33.17,"t":"2026-02-09T05:00:00Z","v":2273887,"vw":34.049329},{"c":34.78,"h":35.08,"l":34.27,"n":30748,"o":34.47,"t":"2026-02-10T05:00:00Z","v":2448042,"vw":34.771795},{"c":33.92,"h":34.545,"l":33.63,"n":54268,"o":34.16,"t":"2026-02-11T05:00:00Z","v":6121454,"vw":33.914649},{"c":34.1,"h":34.94,"l":33.41,"n":67099,"o":33.83,"t":"2026-02-12T05:00:00Z","v":7328983,"vw":34.11231},{"c":34.1,"h":35.04,"l":34.02,"n":41192,"o":34.32,"t":"2026-02-13T05:00:00Z","v":3774345,"vw":34.252144},{"c":33.28,"h":34.225,"l":32.86,"n":44086,"o":33.98,"t":"2026-02-17T05:00:00Z","v":4208888,"vw":33.404277},{"c":34.24,"h":34.3,"l":32.84,"n":39154,"o":33.45,"t":"2026-02-18T05:00:00Z","v":3708186,"vw":33.946023},{"c":34.17,"h":34.515,"l":33.7,"n":32951,"o":34.24,"t":"2026-02-19T05:00:00Z","v":2743302,"vw":34.074197},{"c":33.84,"h":34.89,"l":33.55,"n":34561,"o":34.17,"t":"2026-02-20T05:00:00Z","v":3182923,"vw":33.967384},{"c":32.2,"h":33.62,"l":32.16,"n":35953,"o":33.28,"t":"2026-02-23T05:00:00Z","v":3040477,"vw":32.485755},{"c":32.34,"h":33.2,"l":32.01,"n":37551,"o":32.37,"t":"2026-02-24T05:00:00Z","v":2891367,"vw":32.535567},{"c":32.48,"h":33.08,"l":32,"n":51295,"o":32.36,"t":"2026-02-25T05:00:00Z","v":4163467,"vw":32.553342},{"c":37.04,"h":37.08,"l":34.11,"n":76838,"o":35.62,"t":"2026-02-26T05:00:00Z","v":6894504,"vw":36.18479},{"c":36.55,"h":37.09,"l":35.17,"n":63792,"o":36.1,"t":"2026-02-27T05:00:00Z","v":17745033,"vw":36.537379},{"c":38.13,"h":38.215,"l":36.12,"n":54341,"o":36.34,"t":"2026-03-02T05:00:00Z","v":4349820,"vw":37.891506},{"c":38.76,"h":38.79,"l":37.26,"n":50045,"o":37.56,"t":"2026-03-03T05:00:00Z","v":3149970,"vw":38.370338},{"c":38.87,"h":39.04,"l":38.26,"n":41831,"o":38.59,"t":"2026-03-04T05:00:00Z","v":3027784,"vw":38.683857},{"c":39.51,"h":39.595,"l":38.58,"n":49460,"o":38.87,"t":"2026-03-05T05:00:00Z","v":3974564,"vw":39.160576},{"c":39.79,"h":39.94,"l":39.16,"n":42621,"o":39.58,"t":"2026-03-06T05:00:00Z","v":3037255,"vw":39.714258},{"c":40.22,"h":40.36,"l":38.92,"n":39091,"o":39.64,"t":"2026-03-09T04:00:00Z","v":2596575,"vw":39.928479},{"c":38.97,"h":40.09,"l":38.59,"n":35439,"o":40.08,"t":"2026-03-10T04:00:00Z","v":2189626,"vw":39.018202},{"c":38.66,"h":39.6,"l":38.16,"n":28615,"o":39.36,"t":"2026-03-11T04:00:00Z","v":1909378,"vw":38.633009},{"c":38.44,"h":39.68,"l":38.42,"n":43633,"o":38.65,"t":"2026-03-12T04:00:00Z","v":3512940,"vw":38.847458},{"c":38.19,"h":38.73,"l":37.44,"n":32373,"o":38.73,"t":"2026-03-13T04:00:00Z","v":1868739,"vw":38.01889},{"c":38.06,"h":38.49,"l":37.735,"n":38431,"o":38.19,"t":"2026-03-16T04:00:00Z","v":2674231,"vw":38.055428},{"c":37.88,"h":38.95,"l":37.8,"n":30934,"o":37.95,"t":"2026-03-17T04:00:00Z","v":1936758,"vw":38.1057},{"c":37.12,"h":37.84,"l":37.04,"n":34976,"o":37.53,"t":"2026-03-18T04:00:00Z","v":2615038,"vw":37.278097},{"c":37.89,"h":38.07,"l":37.01,"n":30578,"o":37.08,"t":"2026-03-19T04:00:00Z","v":2322364,"vw":37.746032},{"c":37.85,"h":38.32,"l":37.05,"n":31287,"o":37.46,"t":"2026-03-20T04:00:00Z","v":3889916,"vw":37.842957},{"c":38.23,"h":38.59,"l":37.735,"n":33496,"o":37.99,"t":"2026-03-23T04:00:00Z","v":2177746,"vw":38.229582},{"c":37.14,"h":38.08,"l":36.64,"n":38868,"o":37.98,"t":"2026-03-24T04:00:00Z","v":2736425,"vw":37.1408},{"c":35.09,"h":37.92,"l":34.95,"n":44603,"o":37.54,"t":"2026-03-25T04:00:00Z","v":2958641,"vw":35.470468},{"c":36.2,"h":36.32,"l":34.43,"n":41279,"o":34.89,"t":"2026-03-26T04:00:00Z","v":4245490,"vw":36.059381},{"c":34.76,"h":35.805,"l":34.465,"n":42112,"o":35.54,"t":"2026-03-27T04:00:00Z","v":3856314,"vw":34.856112},{"c":34.58,"h":35.43,"l":34.54,"n":33604,"o":34.85,"t":"2026-03-30T04:00:00Z","v":2417130,"vw":34.82308},{"c":35.12,"h":35.59,"l":34.2967,"n":37314,"o":34.665,"t":"2026-03-31T04:00:00Z","v":2510816,"vw":35.077439},{"c":34.2,"h":35.33,"l":33.9324,"n":33802,"o":35.12,"t":"2026-04-01T04:00:00Z","v":1863773,"vw":34.371471},{"c":34.6,"h":35.195,"l":33.68,"n":34316,"o":34.41,"t":"2026-04-02T04:00:00Z","v":2423472,"vw":34.619645},{"c":35.09,"h":35.175,"l":34.27,"n":23233,"o":34.52,"t":"2026-04-06T04:00:00Z","v":1632615,"vw":35.001507},{"c":34.35,"h":35.13,"l":34.305,"n":25473,"o":34.88,"t":"2026-04-07T04:00:00Z","v":1178205,"vw":34.505225},{"c":35.03,"h":35.83,"l":34.77,"n":34683,"o":35.24,"t":"2026-04-08T04:00:00Z","v":2954130,"vw":35.063069},{"c":33.45,"h":34.82,"l":33.055,"n":46280,"o":34.63,"t":"2026-04-09T04:00:00Z","v":3288979,"vw":33.516113},{"c":31.3,"h":33.62,"l":30.83,"n":43498,"o":33.32,"t":"2026-04-10T04:00:00Z","v":2723496,"vw":31.359536},{"c":32.82,"h":33,"l":31.29,"n":40588,"o":31.38,"t":"2026-04-13T04:00:00Z","v":3070655,"vw":32.726244},{"c":33.23,"h":33.68,"l":32.79,"n":28417,"o":33.19,"t":"2026-04-14T04:00:00Z","v":2308156,"vw":33.208149},{"c":34.05,"h":34.485,"l":33.535,"n":25005,"o":33.65,"t":"2026-04-15T04:00:00Z","v":1568764,"vw":34.144934},{"c":34.65,"h":35.09,"l":34.35,"n":25884,"o":34.94,"t":"2026-04-16T04:00:00Z","v":1603607,"vw":34.617828},{"c":35.08,"h":35.57,"l":34.66,"n":32895,"o":35.17,"t":"2026-04-17T04:00:00Z","v":2009326,"vw":35.17016},{"c":35.21,"h":35.49,"l":34.77,"n":27257,"o":34.84,"t":"2026-04-20T04:00:00Z","v":1583103,"vw":35.112127},{"c":35,"h":36.125,"l":34.88,"n":29961,"o":35.23,"t":"2026-04-21T04:00:00Z","v":1822578,"vw":35.223802},{"c":35.22,"h":35.48,"l":34.71,"n":27185,"o":35.395,"t":"2026-04-22T04:00:00Z","v":1659270,"vw":35.125628},{"c":32.65,"h":34.73,"l":32.12,"n":45293,"o":34.49,"t":"2026-04-23T04:00:00Z","v":2359236,"vw":32.73524},{"c":33.44,"h":33.485,"l":32.4,"n":29439,"o":32.65,"t":"2026-04-24T04:00:00Z","v":1736385,"vw":33.024182},{"c":32.83,"h":33.72,"l":32.79,"n":24626,"o":33.24,"t":"2026-04-27T04:00:00Z","v":1114326,"vw":33.071097},{"c":32.32,"h":33.59,"l":32.27,"n":26967,"o":33.17,"t":"2026-04-28T04:00:00Z","v":1462309,"vw":32.538366},{"c":32.84,"h":32.84,"l":31.875,"n":29458,"o":32.09,"t":"2026-04-29T04:00:00Z","v":1690138,"vw":32.545662},{"c":32.62,"h":32.72,"l":31.86,"n":31115,"o":32.46,"t":"2026-04-30T04:00:00Z","v":1679001,"vw":32.474253},{"c":33.56,"h":34.05,"l":32.995,"n":27392,"o":33.34,"t":"2026-05-01T04:00:00Z","v":1655796,"vw":33.571388},{"c":33.6,"h":34.39,"l":33.5,"n":36781,"o":33.57,"t":"2026-05-04T04:00:00Z","v":1966929,"vw":33.75235},{"c":33.15,"h":33.535,"l":32.63,"n":34133,"o":33.43,"t":"2026-05-05T04:00:00Z","v":1953728,"vw":33.162199},{"c":32.07,"h":33.57,"l":31.995,"n":43809,"o":33.05,"t":"2026-05-06T04:00:00Z","v":3217733,"vw":32.364171},{"c":33.62,"h":34.61,"l":32.02,"n":46594,"o":32.165,"t":"2026-05-07T04:00:00Z","v":2763807,"vw":33.798153},{"c":32.76,"h":34.125,"l":32.5,"n":37911,"o":34.01,"t":"2026-05-08T04:00:00Z","v":2714353,"vw":32.894282},{"c":32.64,"h":32.78,"l":31.9201,"n":43383,"o":32.5,"t":"2026-05-11T04:00:00Z","v":3651934,"vw":32.519701},{"c":32.67,"h":33.37,"l":32.47,"n":51728,"o":33.37,"t":"2026-05-12T04:00:00Z","v":4799493,"vw":32.804369},{"c":31.25,"h":32.4081,"l":30.52,"n":47027,"o":32.07,"t":"2026-05-13T04:00:00Z","v":3419741,"vw":31.308437},{"c":31.74,"h":32.13,"l":30.82,"n":44265,"o":31.35,"t":"2026-05-14T04:00:00Z","v":3159450,"vw":31.823661},{"c":32.07,"h":32.68,"l":31.9407,"n":37223,"o":32.22,"t":"2026-05-15T04:00:00Z","v":2704703,"vw":32.23454},{"c":33.31,"h":33.495,"l":32.02,"n":48497,"o":32.25,"t":"2026-05-18T04:00:00Z","v":3353965,"vw":33.181222},{"c":33.01,"h":34.205,"l":32.92,"n":38683,"o":33.82,"t":"2026-05-19T04:00:00Z","v":3014788,"vw":33.312937},{"c":33.34,"h":33.55,"l":31.87,"n":38486,"o":32.74,"t":"2026-05-20T04:00:00Z","v":2499141,"vw":33.151898},{"c":33.34,"h":33.41,"l":32.27,"n":27767,"o":32.7,"t":"2026-05-21T04:00:00Z","v":2355831,"vw":33.240672},{"c":33.16,"h":34.2955,"l":32.82,"n":27942,"o":33.55,"t":"2026-05-22T04:00:00Z","v":1898342,"vw":33.161515},{"c":32.74,"h":33.11,"l":32.48,"n":35479,"o":32.66,"t":"2026-05-26T04:00:00Z","v":2641786,"vw":32.845532},{"c":32.06,"h":33.095,"l":32.01,"n":30732,"o":32.5,"t":"2026-05-27T04:00:00Z","v":2198102,"vw":32.350882},{"c":32.2,"h":32.55,"l":31.745,"n":31404,"o":32.05,"t":"2026-05-28T04:00:00Z","v":2452264,"vw":32.246145},{"c":32.64,"h":32.74,"l":31.65,"n":39387,"o":32.14,"t":"2026-05-29T04:00:00Z","v":3022245,"vw":32.495991},{"c":35.24,"h":35.34,"l":33.13,"n":43543,"o":33.783,"t":"2026-06-01T04:00:00Z","v":3240033,"vw":34.877978},{"c":34,"h":34.42,"l":33.11,"n":36446,"o":34.14,"t":"2026-06-02T04:00:00Z","v":2646509,"vw":33.718804},{"c":32.62,"h":33.76,"l":32.355,"n":35413,"o":33.76,"t":"2026-06-03T04:00:00Z","v":2183184,"vw":32.677895},{"c":33.06,"h":33.955,"l":32.96,"n":40396,"o":33.36,"t":"2026-06-04T04:00:00Z","v":2565289,"vw":33.367572},{"c":32.93,"h":33.545,"l":32.2225,"n":38860,"o":33.11,"t":"2026-06-05T04:00:00Z","v":2597012,"vw":32.728589},{"c":33.02,"h":33.52,"l":32.315,"n":40515,"o":32.71,"t":"2026-06-08T04:00:00Z","v":3351337,"vw":33.15873},{"c":33.11,"h":33.31,"l":32.21,"n":37495,"o":32.535,"t":"2026-06-09T04:00:00Z","v":2113788,"vw":33.027529},{"c":32.45,"h":33.36,"l":32.23,"n":29895,"o":32.35,"t":"2026-06-10T04:00:00Z","v":1750416,"vw":32.779594},{"c":30.57,"h":32.38,"l":30.28,"n":42758,"o":32.235,"t":"2026-06-11T04:00:00Z","v":2691025,"vw":30.853318},{"c":30.67,"h":30.99,"l":29.45,"n":66156,"o":30.43,"t":"2026-06-12T04:00:00Z","v":5975242,"vw":30.484183},{"c":30.53,"h":31.26,"l":30.3165,"n":36761,"o":30.65,"t":"2026-06-15T04:00:00Z","v":4133035,"vw":30.668683},{"c":30.17,"h":30.95,"l":29.88,"n":41863,"o":30.41,"t":"2026-06-16T04:00:00Z","v":3743454,"vw":30.232122},{"c":29.34,"h":30.595,"l":29.23,"n":43936,"o":29.73,"t":"2026-06-17T04:00:00Z","v":4153809,"vw":29.631225},{"c":29.38,"h":29.54,"l":28.415,"n":52488,"o":29.24,"t":"2026-06-18T04:00:00Z","v":7244044,"vw":29.203136},{"c":28.87,"h":29.37,"l":28.42,"n":44509,"o":28.94,"t":"2026-06-22T04:00:00Z","v":3533640,"vw":28.771185},{"c":28.42,"h":29.648,"l":28.37,"n":43658,"o":29.37,"t":"2026-06-23T04:00:00Z","v":3493940,"vw":28.671838},{"c":28.66,"h":29.0467,"l":28.17,"n":54209,"o":28.28,"t":"2026-06-24T04:00:00Z","v":4631307,"vw":28.699904},{"c":28.71,"h":29.2,"l":28.0768,"n":50337,"o":28.31,"t":"2026-06-25T04:00:00Z","v":4200127,"vw":28.759304},{"c":30,"h":30.15,"l":28.635,"n":52986,"o":28.635,"t":"2026-06-26T04:00:00Z","v":7630689,"vw":29.909341},{"c":29.72,"h":30.59,"l":29.3,"n":33781,"o":30.5,"t":"2026-06-29T04:00:00Z","v":2430843,"vw":29.743227},{"c":29.89,"h":30.005,"l":29.25,"n":44962,"o":29.51,"t":"2026-06-30T04:00:00Z","v":4384124,"vw":29.86023},{"c":31.28,"h":31.86,"l":30.45,"n":44346,"o":30.455,"t":"2026-07-01T04:00:00Z","v":3336868,"vw":31.383621},{"c":32.26,"h":32.505,"l":31.105,"n":49100,"o":31.15,"t":"2026-07-02T04:00:00Z","v":3927171,"vw":32.219938},{"c":32.6,"h":32.8,"l":31.405,"n":36628,"o":31.79,"t":"2026-07-06T04:00:00Z","v":3125607,"vw":32.470263},{"c":32.44,"h":33.75,"l":32.41,"n":36292,"o":33.37,"t":"2026-07-07T04:00:00Z","v":2798463,"vw":32.770897},{"c":31.65,"h":32.09,"l":31.49,"n":28522,"o":32.09,"t":"2026-07-08T04:00:00Z","v":2308820,"vw":31.741655},{"c":31.61,"h":31.77,"l":30.569,"n":23221,"o":30.83,"t":"2026-07-09T04:00:00Z","v":2191470,"vw":31.569263},{"c":31.67,"h":32.44,"l":31.175,"n":25356,"o":32.4,"t":"2026-07-10T04:00:00Z","v":1378069,"vw":31.529902},{"c":31.75,"h":32.434,"l":31.51,"n":26891,"o":31.72,"t":"2026-07-13T04:00:00Z","v":1874483,"vw":31.893731},{"c":31.15,"h":31.98,"l":30.51,"n":30378,"o":30.625,"t":"2026-07-14T04:00:00Z","v":2765228,"vw":31.321685},{"c":31.54,"h":32.71,"l":31.2,"n":44730,"o":31.5,"t":"2026-07-15T04:00:00Z","v":2850861,"vw":31.589073},{"c":33.11,"h":33.32,"l":31.6,"n":40300,"o":32,"t":"2026-07-16T04:00:00Z","v":2348302,"vw":32.892528},{"c":32.34,"h":33.42,"l":32.14,"n":37091,"o":32.68,"t":"2026-07-17T04:00:00Z","v":3056622,"vw":32.489544},{"c":32.35,"h":32.915,"l":31.645,"n":30118,"o":31.98,"t":"2026-07-20T04:00:00Z","v":2115043,"vw":32.334149},{"c":31.26,"h":32.25,"l":31.185,"n":23991,"o":31.55,"t":"2026-07-21T04:00:00Z","v":1578720,"vw":31.385651},{"c":29.74,"h":31.455,"l":29.445,"n":28070,"o":31.36,"t":"2026-07-22T04:00:00Z","v":2006275,"vw":29.879539},{"c":30.12,"h":30.385,"l":29.53,"n":33553,"o":29.91,"t":"2026-07-23T04:00:00Z","v":3074304,"vw":30.056357},{"c":31.4,"h":31.49,"l":30.405,"n":31574,"o":30.41,"t":"2026-07-24T04:00:00Z","v":2410116,"vw":31.155612},{"c":33.71,"h":33.99,"l":31.87,"n":45465,"o":31.97,"t":"2026-07-27T04:00:00Z","v":3339618,"vw":33.588677},{"c":35.84,"h":36.22,"l":34,"n":51778,"o":34.21,"t":"2026-07-28T04:00:00Z","v":3818092,"vw":35.768888},{"c":36.96,"h":37.26,"l":35.8996,"n":56617,"o":36.19,"t":"2026-07-29T04:00:00Z","v":4858452,"vw":36.892086},{"c":35.21,"h":36.145,"l":34.78,"n":37275,"o":36.145,"t":"2026-07-30T04:00:00Z","v":2575888,"vw":35.247835},{"c":35.44,"h":35.585,"l":34.105,"n":39394,"o":34.63,"t":"2026-07-31T04:00:00Z","v":2539313,"vw":35.248745},{"c":35.89,"h":36.6849,"l":34.262,"n":40601,"o":36.13,"t":"2026-08-03T04:00:00Z","v":2805076,"vw":36.051038},{"c":36.08,"h":36.19,"l":35.36,"n":42459,"o":35.4,"t":"2026-08-04T04:00:00Z","v":3475606,"vw":36.009063},{"c":36.04,"h":36.53,"l":35.22,"n":39794,"o":36.31,"t":"2026-08-05T04:00:00Z","v":2613424,"vw":35.782106},{"c":35.36,"h":35.82,"l":33.81,"n":46089,"o":34.02,"t":"2026-08-06T04:00:00Z","v":3619933,"vw":35.242327},{"c":35.21,"h":36.285,"l":34.91,"n":35686,"o":36.05,"t":"2026-08-07T04:00:00Z","v":3055717,"vw":35.315721},{"c":35.31,"h":35.875,"l":34.75,"n":38025,"o":35.03,"t":"2026-08-10T04:00:00Z","v":2017194,"vw":35.426904},{"c":36.25,"h":36.27,"l":34.89,"n":38575,"o":34.95,"t":"2026-08-11T04:00:00Z","v":3061584,"vw":35.70897},{"c":35.73,"h":36.6448,"l":35.335,"n":42070,"o":36.225,"t":"2026-08-12T04:00:00Z","v":2840606,"vw":35.825386},{"c":36.56,"h":36.985,"l":34.335,"n":40831,"o":35.78,"t":"2026-08-13T04:00:00Z","v":3143089,"vw":35.887628},{"c":36.24,"h":37.1,"l":35.77,"n":37591,"o":36.84,"t":"2026-08-14T04:00:00Z","v":2726922,"vw":36.230784},{"c":34.74,"h":35.78,"l":34.63,"n":30185,"o":35.54,"t":"2026-08-17T04:00:00Z","v":1824857,"vw":34.856789},{"c":34.64,"h":35.56,"l":34.56,"n":27586,"o":35.19,"t":"2026-08-18T04:00:00Z","v":1564400,"vw":35.010922},{"c":35.92,"h":36.35,"l":34.595,"n":31838,"o":34.71,"t":"2026-08-19T04:00:00Z","v":2483601,"vw":35.875326},{"c":36.4,"h":36.515,"l":35.19,"n":30934,"o":35.94,"t":"2026-08-20T04:00:00Z","v":2343506,"vw":36.214181},{"c":37.08,"h":37.33,"l":35.795,"n":26577,"o":36.4,"t":"2026-08-21T04:00:00Z","v":1658859,"vw":36.918057},{"c":37.68,"h":37.95,"l":36.82,"n":32013,"o":37.15,"t":"2026-08-24T04:00:00Z","v":2086727,"vw":37.568484},{"c":36.9,"h":37.79,"l":36.57,"n":29453,"o":37.08,"t":"2026-08-25T04:00:00Z","v":2049836,"vw":37.012191},{"c":36.94,"h":37.31,"l":36.24,"n":21877,"o":36.24,"t":"2026-08-26T04:00:00Z","v":1653729,"vw":36.809978},{"c":37.61,"h":38.43,"l":37.36,"n":35155,"o":37.485,"t":"2026-08-27T04:00:00Z","v":2497921,"vw":37.724362},{"c":37.3,"h":38,"l":36.949,"n":31549,"o":37.48,"t":"2026-08-28T04:00:00Z","v":2424524,"vw":37.441152},{"c":36.75,"h":37.415,"l":36.725,"n":31488,"o":37.1,"t":"2026-08-31T04:00:00Z","v":2119678,"vw":36.865753},{"c":35.62,"h":36.67,"l":35.515,"n":26922,"o":36.31,"t":"2026-09-01T04:00:00Z","v":1588134,"vw":35.807013},{"c":35.12,"h":35.84,"l":34.98,"n":22052,"o":35.565,"t":"2026-09-02T04:00:00Z","v":1147503,"vw":35.169468},{"c":35.59,"h":36.495,"l":35.45,"n":27386,"o":35.7,"t":"2026-09-03T04:00:00Z","v":1540611,"vw":35.682795},{"c":33.71,"h":35.275,"l":33.06,"n":39924,"o":35.24,"t":"2026-09-04T04:00:00Z","v":2627824,"vw":33.742769},{"c":32.84,"h":33.68,"l":32.5,"n":36062,"o":33.32,"t":"2026-09-08T04:00:00Z","v":2466020,"vw":32.819766},{"c":32.01,"h":32.86,"l":31.61,"n":38504,"o":32.73,"t":"2026-09-09T04:00:00Z","v":2304207,"vw":31.968355},{"c":31,"h":32.31,"l":30.87,"n":38384,"o":32.01,"t":"2026-09-10T04:00:00Z","v":2543600,"vw":31.29753},{"c":30.97,"h":31.275,"l":30.61,"n":29534,"o":30.97,"t":"2026-09-11T04:00:00Z","v":1826194,"vw":31.024158},{"c":31.7,"h":32.345,"l":31.505,"n":34307,"o":31.88,"t":"2026-09-14T04:00:00Z","v":2420909,"vw":31.811855},{"c":31.88,"h":32.1,"l":31.24,"n":35864,"o":31.65,"t":"2026-09-15T04:00:00Z","v":4187525,"vw":31.709868},{"c":31.1,"h":31.74,"l":30.655,"n":35482,"o":31.65,"t":"2026-09-16T04:00:00Z","v":2829600,"vw":31.135257},{"c":31.41,"h":31.44,"l":30.7,"n":25066,"o":31.01,"t":"2026-09-17T04:00:00Z","v":1776762,"vw":31.2699},{"c":32.58,"h":32.82,"l":31.19,"n":41705,"o":31.5,"t":"2026-09-18T04:00:00Z","v":9458708,"vw":32.479981},{"c":31.96,"h":32.88,"l":31.87,"n":36742,"o":32.52,"t":"2026-09-21T04:00:00Z","v":3010988,"vw":32.058493},{"c":31.86,"h":32.695,"l":31.4,"n":30092,"o":32.51,"t":"2026-09-22T04:00:00Z","v":2647726,"vw":31.726669},{"c":32.72,"h":33.05,"l":31.63,"n":32620,"o":31.89,"t":"2026-09-23T04:00:00Z","v":3105592,"vw":32.532795},{"c":31.9,"h":32.8,"l":31.715,"n":26103,"o":32.8,"t":"2026-09-24T04:00:00Z","v":1670923,"vw":31.967683},{"c":31.44,"h":32.18,"l":31.38,"n":26853,"o":31.72,"t":"2026-09-25T04:00:00Z","v":1885063,"vw":31.599313},{"c":31.29,"h":31.32,"l":30.36,"n":27392,"o":31,"t":"2026-09-28T04:00:00Z","v":2212634,"vw":31.142179},{"c":31.12,"h":31.68,"l":30.75,"n":29671,"o":31.3,"t":"2026-09-29T04:00:00Z","v":3225816,"vw":31.077887},{"c":31.95,"h":32.11,"l":30.955,"n":25051,"o":31.035,"t":"2026-09-30T04:00:00Z","v":1787337,"vw":31.898876},{"c":32.75,"h":33,"l":32.16,"n":25511,"o":32.68,"t":"2026-10-01T04:00:00Z","v":1959183,"vw":32.719379},{"c":32.23,"h":33,"l":32.13,"n":23854,"o":32.97,"t":"2026-10-02T04:00:00Z","v":1574950,"vw":32.389754},{"c":34.75,"h":35.45,"l":33.275,"n":50035,"o":33.61,"t":"2026-10-05T04:00:00Z","v":4248458,"vw":34.794143},{"c":35.97,"h":36.3,"l":34.54,"n":42175,"o":34.92,"t":"2026-10-06T04:00:00Z","v":3386526,"vw":35.718378},{"c":35.15,"h":35.98,"l":34.725,"n":29246,"o":35.98,"t":"2026-10-07T04:00:00Z","v":2384280,"vw":35.13529},{"c":34.82,"h":35.47,"l":34.22,"n":23413,"o":35.47,"t":"2026-10-08T04:00:00Z","v":2262458,"vw":34.751909},{"c":34.97,"h":35.351,"l":34.8,"n":24895,"o":34.98,"t":"2026-10-09T04:00:00Z","v":1589403,"vw":35.025589},{"c":35.15,"h":35.68,"l":35.03,"n":22373,"o":35.32,"t":"2026-10-12T04:00:00Z","v":1603294,"vw":35.247377},{"c":35.06,"h":35.86,"l":35.045,"n":22268,"o":35.26,"t":"2026-10-13T04:00:00Z","v":1486536,"vw":35.225812},{"c":35.09,"h":35.42,"l":34.67,"n":19556,"o":34.93,"t":"2026-10-14T04:00:00Z","v":1526282,"vw":35.000212},{"c":36.23,"h":36.48,"l":35.15,"n":37386,"o":35.15,"t":"2026-10-15T04:00:00Z","v":3427867,"vw":35.993463},{"c":35.37,"h":36.86,"l":35.1,"n":24461,"o":36.77,"t":"2026-10-16T04:00:00Z","v":1661543,"vw":35.46232},{"c":36.73,"h":36.855,"l":35.1094,"n":27467,"o":35.22,"t":"2026-10-19T04:00:00Z","v":1864954,"vw":36.453163},{"c":38.13,"h":38.4,"l":36.65,"n":34032,"o":36.98,"t":"2026-10-20T04:00:00Z","v":2927160,"vw":38.082769},{"c":38.36,"h":38.72,"l":37.731,"n":36105,"o":37.96,"t":"2026-10-21T04:00:00Z","v":3515321,"vw":38.522729}],"volatilityBars":[{"c":32.98,"h":32.98,"l":32.98,"n":1,"o":32.98,"t":"2026-09-21T12:00:00Z","v":307,"vw":32.98},{"c":32.76,"h":32.85,"l":32.68,"n":33,"o":32.68,"t":"2026-09-21T12:30:00Z","v":1616,"vw":32.74799},{"c":32.11,"h":32.88,"l":32.11,"n":1085,"o":32.53,"t":"2026-09-21T13:30:00Z","v":83021,"vw":32.496097},{"c":32.065,"h":32.2,"l":31.91,"n":1641,"o":32.13,"t":"2026-09-21T13:45:00Z","v":179152,"vw":32.037416},{"c":31.975,"h":32.17,"l":31.92,"n":1220,"o":32.1,"t":"2026-09-21T14:00:00Z","v":86025,"vw":32.042612},{"c":32.15,"h":32.27,"l":31.95,"n":901,"o":31.975,"t":"2026-09-21T14:15:00Z","v":46513,"vw":32.121985},{"c":32.02,"h":32.15,"l":31.98,"n":663,"o":32.15,"t":"2026-09-21T14:30:00Z","v":28858,"vw":32.030363},{"c":32.22,"h":32.34,"l":31.99,"n":1500,"o":32.02,"t":"2026-09-21T14:45:00Z","v":106252,"vw":32.160754},{"c":32.14,"h":32.23,"l":32.09,"n":1239,"o":32.21,"t":"2026-09-21T15:00:00Z","v":67460,"vw":32.148498},{"c":31.92,"h":32.135,"l":31.91,"n":1309,"o":32.135,"t":"2026-09-21T15:15:00Z","v":57056,"vw":32.009001},{"c":31.98,"h":32.015,"l":31.87,"n":1412,"o":31.91,"t":"2026-09-21T15:30:00Z","v":77936,"vw":31.949032},{"c":32.03,"h":32.03,"l":31.915,"n":952,"o":31.98,"t":"2026-09-21T15:45:00Z","v":41498,"vw":31.957915},{"c":32.13,"h":32.14,"l":31.97,"n":1252,"o":32.035,"t":"2026-09-21T16:00:00Z","v":87796,"vw":32.043864},{"c":32.09,"h":32.145,"l":32.07,"n":857,"o":32.135,"t":"2026-09-21T16:15:00Z","v":33953,"vw":32.115727},{"c":32.11,"h":32.175,"l":32.06,"n":1084,"o":32.08,"t":"2026-09-21T16:30:00Z","v":52548,"vw":32.107859},{"c":32.17,"h":32.18,"l":32.11,"n":1027,"o":32.13,"t":"2026-09-21T16:45:00Z","v":41809,"vw":32.146078},{"c":32.15,"h":32.19,"l":32.13,"n":885,"o":32.162,"t":"2026-09-21T17:00:00Z","v":33266,"vw":32.158833},{"c":32.18,"h":32.24,"l":32.145,"n":1094,"o":32.155,"t":"2026-09-21T17:15:00Z","v":50585,"vw":32.197299},{"c":32.17,"h":32.21,"l":32.13,"n":916,"o":32.165,"t":"2026-09-21T17:30:00Z","v":37722,"vw":32.167457},{"c":32.14,"h":32.19,"l":32.1,"n":1111,"o":32.17,"t":"2026-09-21T17:45:00Z","v":53528,"vw":32.157511},{"c":32.12,"h":32.19,"l":32.085,"n":1068,"o":32.145,"t":"2026-09-21T18:00:00Z","v":52718,"vw":32.130041},{"c":32.09,"h":32.13,"l":32.015,"n":1158,"o":32.12,"t":"2026-09-21T18:15:00Z","v":52512,"vw":32.074952},{"c":32.1403,"h":32.15,"l":32.08,"n":1224,"o":32.09,"t":"2026-09-21T18:30:00Z","v":53284,"vw":32.101284},{"c":32.155,"h":32.205,"l":32.12,"n":1387,"o":32.14,"t":"2026-09-21T18:45:00Z","v":59467,"vw":32.166212},{"c":32.13,"h":32.16,"l":32.1,"n":1502,"o":32.155,"t":"2026-09-21T19:00:00Z","v":72837,"vw":32.128149},{"c":32.131,"h":32.18,"l":32.1,"n":1725,"o":32.125,"t":"2026-09-21T19:15:00Z","v":90695,"vw":32.141974},{"c":32.22,"h":32.23,"l":32.12,"n":1827,"o":32.135,"t":"2026-09-21T19:30:00Z","v":98151,"vw":32.192572},{"c":31.95,"h":32.23,"l":31.93,"n":6157,"o":32.21,"t":"2026-09-21T19:45:00Z","v":421285,"vw":32.021148},{"c":31.96,"h":32.06,"l":31.96,"n":42,"o":31.96,"t":"2026-09-21T20:00:00Z","v":657991,"vw":31.96021},{"c":31.8863,"h":31.8863,"l":31.8863,"n":1,"o":31.8863,"t":"2026-09-21T21:15:00Z","v":723,"vw":31.8863},{"c":32.31,"h":32.31,"l":32.31,"n":1,"o":32.31,"t":"2026-09-22T08:00:00Z","v":100,"vw":32.31},{"c":32.5,"h":32.5,"l":32.5,"n":1,"o":32.5,"t":"2026-09-22T13:15:00Z","v":100,"vw":32.5},{"c":31.98,"h":32.695,"l":31.89,"n":633,"o":32.56,"t":"2026-09-22T13:30:00Z","v":62804,"vw":32.186843},{"c":31.64,"h":31.96,"l":31.63,"n":640,"o":31.92,"t":"2026-09-22T13:45:00Z","v":25981,"vw":31.821089},{"c":31.63,"h":31.67,"l":31.51,"n":842,"o":31.61,"t":"2026-09-22T14:00:00Z","v":31422,"vw":31.583302},{"c":31.485,"h":31.65,"l":31.47,"n":830,"o":31.65,"t":"2026-09-22T14:15:00Z","v":38058,"vw":31.542843},{"c":31.525,"h":31.56,"l":31.42,"n":913,"o":31.47,"t":"2026-09-22T14:30:00Z","v":39713,"vw":31.506901},{"c":31.585,"h":31.59,"l":31.41,"n":899,"o":31.51,"t":"2026-09-22T14:45:00Z","v":35958,"vw":31.514388},{"c":31.565,"h":31.65,"l":31.52,"n":886,"o":31.58,"t":"2026-09-22T15:00:00Z","v":40267,"vw":31.597036},{"c":31.6,"h":31.6,"l":31.54,"n":824,"o":31.57,"t":"2026-09-22T15:15:00Z","v":46686,"vw":31.569111},{"c":31.47,"h":31.6,"l":31.4,"n":999,"o":31.6,"t":"2026-09-22T15:30:00Z","v":161791,"vw":31.453144},{"c":31.56,"h":31.61,"l":31.45,"n":979,"o":31.48,"t":"2026-09-22T15:45:00Z","v":446697,"vw":31.455984},{"c":31.64,"h":31.66,"l":31.56,"n":838,"o":31.56,"t":"2026-09-22T16:00:00Z","v":34512,"vw":31.608686},{"c":31.7,"h":31.7,"l":31.59,"n":785,"o":31.625,"t":"2026-09-22T16:15:00Z","v":32790,"vw":31.635275},{"c":31.77,"h":31.82,"l":31.685,"n":908,"o":31.71,"t":"2026-09-22T16:30:00Z","v":38748,"vw":31.750991},{"c":31.785,"h":31.94,"l":31.77,"n":1054,"o":31.78,"t":"2026-09-22T16:45:00Z","v":53543,"vw":31.84747},{"c":31.67,"h":31.8,"l":31.63,"n":719,"o":31.8,"t":"2026-09-22T17:00:00Z","v":25936,"vw":31.687328},{"c":31.7,"h":31.71,"l":31.63,"n":872,"o":31.68,"t":"2026-09-22T17:15:00Z","v":44211,"vw":31.670079},{"c":31.785,"h":31.79,"l":31.645,"n":856,"o":31.695,"t":"2026-09-22T17:30:00Z","v":33151,"vw":31.713063},{"c":32.05,"h":32.08,"l":31.779,"n":1214,"o":31.785,"t":"2026-09-22T17:45:00Z","v":65082,"vw":31.892809},{"c":31.91,"h":32.04,"l":31.89,"n":915,"o":32.04,"t":"2026-09-22T18:00:00Z","v":40159,"vw":31.979136},{"c":31.92,"h":31.93,"l":31.755,"n":1555,"o":31.92,"t":"2026-09-22T18:15:00Z","v":76159,"vw":31.850803},{"c":31.98,"h":31.995,"l":31.91,"n":1026,"o":31.92,"t":"2026-09-22T18:30:00Z","v":57237,"vw":31.971008},{"c":32.05,"h":32.06,"l":31.955,"n":1063,"o":31.99,"t":"2026-09-22T18:45:00Z","v":57371,"vw":31.992472},{"c":32.025,"h":32.075,"l":31.95,"n":1542,"o":32.05,"t":"2026-09-22T19:00:00Z","v":82587,"vw":32.029875},{"c":32.03,"h":32.08,"l":31.98,"n":1289,"o":32.03,"t":"2026-09-22T19:15:00Z","v":65284,"vw":32.034196},{"c":31.92,"h":32.03,"l":31.85,"n":1578,"o":32.03,"t":"2026-09-22T19:30:00Z","v":77952,"vw":31.96206},{"c":31.86,"h":31.94,"l":31.68,"n":5255,"o":31.91,"t":"2026-09-22T19:45:00Z","v":388282,"vw":31.802342},{"c":31.86,"h":31.86,"l":31.86,"n":35,"o":31.86,"t":"2026-09-22T20:00:00Z","v":540305,"vw":31.86},{"c":32.2,"h":32.22,"l":31.6627,"n":15,"o":31.6627,"t":"2026-09-22T21:15:00Z","v":2267,"vw":32.06844},{"c":32.1,"h":32.11,"l":32.01,"n":12,"o":32.03,"t":"2026-09-22T22:15:00Z","v":1135,"vw":32.037091},{"c":32.21,"h":32.21,"l":32,"n":19,"o":32,"t":"2026-09-23T12:00:00Z","v":729,"vw":32.105534},{"c":32.1068,"h":32.1068,"l":32.1068,"n":1,"o":32.1068,"t":"2026-09-23T12:15:00Z","v":100,"vw":32.1068},{"c":32.12,"h":32.435,"l":31.63,"n":2158,"o":31.89,"t":"2026-09-23T13:30:00Z","v":393039,"vw":32.19231},{"c":31.94,"h":32.135,"l":31.85,"n":926,"o":32.06,"t":"2026-09-23T13:45:00Z","v":63608,"vw":31.944215},{"c":31.99,"h":31.99,"l":31.73,"n":890,"o":31.94,"t":"2026-09-23T14:00:00Z","v":83344,"vw":31.862129},{"c":31.79,"h":32.01,"l":31.73,"n":1341,"o":31.96,"t":"2026-09-23T14:15:00Z","v":121386,"vw":31.864491},{"c":31.825,"h":31.84,"l":31.685,"n":965,"o":31.795,"t":"2026-09-23T14:30:00Z","v":44533,"vw":31.782715},{"c":32.305,"h":32.37,"l":31.76,"n":1846,"o":31.79,"t":"2026-09-23T14:45:00Z","v":170871,"vw":32.216065},{"c":32.68,"h":32.75,"l":32.23,"n":1923,"o":32.29,"t":"2026-09-23T15:00:00Z","v":154858,"vw":32.446694},{"c":32.89,"h":32.93,"l":32.695,"n":836,"o":32.7,"t":"2026-09-23T15:15:00Z","v":31497,"vw":32.797117},{"c":32.79,"h":32.98,"l":32.78,"n":1155,"o":32.895,"t":"2026-09-23T15:30:00Z","v":59827,"vw":32.872063},{"c":32.89,"h":32.925,"l":32.785,"n":632,"o":32.79,"t":"2026-09-23T15:45:00Z","v":22202,"vw":32.862407},{"c":32.99,"h":33.01,"l":32.86,"n":704,"o":32.91,"t":"2026-09-23T16:00:00Z","v":26451,"vw":32.909213},{"c":32.735,"h":33.05,"l":32.735,"n":1068,"o":32.975,"t":"2026-09-23T16:15:00Z","v":61484,"vw":32.945651},{"c":32.76,"h":32.76,"l":32.66,"n":704,"o":32.74,"t":"2026-09-23T16:30:00Z","v":27652,"vw":32.711521},{"c":32.88,"h":32.89,"l":32.68,"n":924,"o":32.73,"t":"2026-09-23T16:45:00Z","v":36095,"vw":32.740382},{"c":32.56,"h":32.88,"l":32.515,"n":966,"o":32.88,"t":"2026-09-23T17:00:00Z","v":44688,"vw":32.686306},{"c":32.64,"h":32.7,"l":32.54,"n":693,"o":32.56,"t":"2026-09-23T17:15:00Z","v":33201,"vw":32.625869},{"c":32.79,"h":32.79,"l":32.54,"n":912,"o":32.61,"t":"2026-09-23T17:30:00Z","v":38714,"vw":32.671715},{"c":32.82,"h":32.84,"l":32.74,"n":828,"o":32.77,"t":"2026-09-23T17:45:00Z","v":37520,"vw":32.786166},{"c":32.875,"h":32.9,"l":32.79,"n":1107,"o":32.81,"t":"2026-09-23T18:00:00Z","v":53496,"vw":32.859619},{"c":32.79,"h":32.87,"l":32.76,"n":935,"o":32.86,"t":"2026-09-23T18:15:00Z","v":42529,"vw":32.800292},{"c":32.775,"h":32.795,"l":32.7,"n":842,"o":32.79,"t":"2026-09-23T18:30:00Z","v":39637,"vw":32.753327},{"c":32.74,"h":32.8,"l":32.71,"n":923,"o":32.775,"t":"2026-09-23T18:45:00Z","v":43885,"vw":32.747765},{"c":32.73,"h":32.74,"l":32.67,"n":966,"o":32.74,"t":"2026-09-23T19:00:00Z","v":41090,"vw":32.70856},{"c":32.74,"h":32.76,"l":32.68,"n":1173,"o":32.72,"t":"2026-09-23T19:15:00Z","v":45506,"vw":32.72208},{"c":32.705,"h":32.8,"l":32.69,"n":1822,"o":32.74,"t":"2026-09-23T19:30:00Z","v":86186,"vw":32.731008},{"c":32.72,"h":32.74,"l":32.605,"n":5044,"o":32.71,"t":"2026-09-23T19:45:00Z","v":333825,"vw":32.689969},{"c":32.72,"h":32.72,"l":32.72,"n":31,"o":32.72,"t":"2026-09-23T20:00:00Z","v":961592,"vw":32.72},{"c":32.65,"h":32.65,"l":32.64,"n":3,"o":32.64,"t":"2026-09-24T08:15:00Z","v":506,"vw":32.645283},{"c":32.52,"h":32.52,"l":32.52,"n":4,"o":32.52,"t":"2026-09-24T11:45:00Z","v":492,"vw":32.52},{"c":32.55,"h":32.75,"l":32.55,"n":70,"o":32.62,"t":"2026-09-24T12:45:00Z","v":3203,"vw":32.629794},{"c":32.6,"h":32.6,"l":32.6,"n":8,"o":32.6,"t":"2026-09-24T13:00:00Z","v":501,"vw":32.6},{"c":32.084,"h":32.8,"l":32.005,"n":254,"o":32.8,"t":"2026-09-24T13:30:00Z","v":28271,"vw":32.522598},{"c":32.16,"h":32.18,"l":32,"n":256,"o":32.085,"t":"2026-09-24T13:45:00Z","v":11141,"vw":32.110172},{"c":32.24,"h":32.33,"l":32.11,"n":686,"o":32.16,"t":"2026-09-24T14:00:00Z","v":32092,"vw":32.200678},{"c":32.28,"h":32.36,"l":32.19,"n":849,"o":32.24,"t":"2026-09-24T14:15:00Z","v":50048,"vw":32.28469},{"c":32.32,"h":32.365,"l":32.26,"n":498,"o":32.27,"t":"2026-09-24T14:30:00Z","v":25218,"vw":32.305433},{"c":32.18,"h":32.35,"l":32.175,"n":646,"o":32.325,"t":"2026-09-24T14:45:00Z","v":28233,"vw":32.265801},{"c":32.27,"h":32.3,"l":32.175,"n":719,"o":32.175,"t":"2026-09-24T15:00:00Z","v":28314,"vw":32.234813},{"c":32.355,"h":32.39,"l":32.245,"n":1066,"o":32.26,"t":"2026-09-24T15:15:00Z","v":51267,"vw":32.297811},{"c":32.28,"h":32.41,"l":32.24,"n":886,"o":32.35,"t":"2026-09-24T15:30:00Z","v":35893,"vw":32.339054},{"c":32.165,"h":32.29,"l":32.16,"n":658,"o":32.29,"t":"2026-09-24T15:45:00Z","v":39064,"vw":32.192513},{"c":32.02,"h":32.165,"l":31.965,"n":1105,"o":32.165,"t":"2026-09-24T16:00:00Z","v":63791,"vw":32.064759},{"c":32.02,"h":32.17,"l":31.995,"n":1001,"o":32.025,"t":"2026-09-24T16:15:00Z","v":60133,"vw":32.096004},{"c":31.86,"h":32.055,"l":31.855,"n":904,"o":32.01,"t":"2026-09-24T16:30:00Z","v":37657,"vw":31.964191},{"c":31.86,"h":31.92,"l":31.825,"n":808,"o":31.845,"t":"2026-09-24T16:45:00Z","v":37250,"vw":31.866232},{"c":31.865,"h":31.87,"l":31.7701,"n":648,"o":31.85,"t":"2026-09-24T17:00:00Z","v":27565,"vw":31.829146},{"c":31.92,"h":31.92,"l":31.79,"n":1029,"o":31.85,"t":"2026-09-24T17:15:00Z","v":56501,"vw":31.854166},{"c":31.84,"h":31.945,"l":31.84,"n":731,"o":31.94,"t":"2026-09-24T17:30:00Z","v":39064,"vw":31.890549},{"c":31.815,"h":31.84,"l":31.795,"n":808,"o":31.83,"t":"2026-09-24T17:45:00Z","v":30427,"vw":31.82473},{"c":31.8,"h":31.83,"l":31.77,"n":959,"o":31.81,"t":"2026-09-24T18:00:00Z","v":43448,"vw":31.790372},{"c":31.85,"h":31.85,"l":31.78,"n":707,"o":31.81,"t":"2026-09-24T18:15:00Z","v":28882,"vw":31.811438},{"c":31.76,"h":31.85,"l":31.715,"n":1158,"o":31.85,"t":"2026-09-24T18:30:00Z","v":60067,"vw":31.773561},{"c":31.825,"h":31.835,"l":31.745,"n":998,"o":31.78,"t":"2026-09-24T18:45:00Z","v":49701,"vw":31.78054},{"c":31.79,"h":31.855,"l":31.78,"n":925,"o":31.83,"t":"2026-09-24T19:00:00Z","v":42186,"vw":31.824476},{"c":31.805,"h":31.815,"l":31.725,"n":1337,"o":31.79,"t":"2026-09-24T19:15:00Z","v":67203,"vw":31.7875},{"c":31.89,"h":31.925,"l":31.8,"n":1609,"o":31.81,"t":"2026-09-24T19:30:00Z","v":92747,"vw":31.868565},{"c":31.91,"h":31.995,"l":31.8,"n":4345,"o":31.88,"t":"2026-09-24T19:45:00Z","v":285759,"vw":31.909728},{"c":31.9,"h":31.9,"l":31.9,"n":50,"o":31.9,"t":"2026-09-24T20:00:00Z","v":306387,"vw":31.9},{"c":31.9,"h":31.9,"l":31.9,"n":2,"o":31.9,"t":"2026-09-24T23:45:00Z","v":249,"vw":31.9},{"c":32,"h":32,"l":31.7,"n":24,"o":31.7,"t":"2026-09-25T13:00:00Z","v":1094,"vw":31.875776},{"c":31.965,"h":31.97,"l":31.66,"n":457,"o":31.72,"t":"2026-09-25T13:30:00Z","v":67651,"vw":31.751613},{"c":32.1,"h":32.18,"l":31.93,"n":626,"o":31.94,"t":"2026-09-25T13:45:00Z","v":36142,"vw":32.085021},{"c":31.99,"h":32.085,"l":31.865,"n":1160,"o":32.07,"t":"2026-09-25T14:00:00Z","v":69416,"vw":31.970208},{"c":32.09,"h":32.1,"l":31.94,"n":787,"o":32.04,"t":"2026-09-25T14:15:00Z","v":36500,"vw":32.007784},{"c":31.995,"h":32.09,"l":31.95,"n":617,"o":32.09,"t":"2026-09-25T14:30:00Z","v":20149,"vw":32.030785},{"c":31.98,"h":32.02,"l":31.92,"n":650,"o":31.99,"t":"2026-09-25T14:45:00Z","v":19749,"vw":31.970111},{"c":31.84,"h":31.99,"l":31.84,"n":871,"o":31.96,"t":"2026-09-25T15:00:00Z","v":35863,"vw":31.916964},{"c":31.77,"h":31.87,"l":31.77,"n":759,"o":31.83,"t":"2026-09-25T15:15:00Z","v":20537,"vw":31.823028},{"c":31.6,"h":31.825,"l":31.59,"n":1440,"o":31.78,"t":"2026-09-25T15:30:00Z","v":87767,"vw":31.745772},{"c":31.75,"h":31.75,"l":31.5319,"n":615,"o":31.595,"t":"2026-09-25T15:45:00Z","v":26575,"vw":31.621589},{"c":31.72,"h":31.77,"l":31.71,"n":655,"o":31.745,"t":"2026-09-25T16:00:00Z","v":27607,"vw":31.732529},{"c":31.76,"h":31.81,"l":31.665,"n":893,"o":31.73,"t":"2026-09-25T16:15:00Z","v":41656,"vw":31.734127},{"c":31.79,"h":31.805,"l":31.7,"n":807,"o":31.76,"t":"2026-09-25T16:30:00Z","v":52741,"vw":31.754959},{"c":31.65,"h":31.8,"l":31.65,"n":1104,"o":31.79,"t":"2026-09-25T16:45:00Z","v":79362,"vw":31.736342},{"c":31.555,"h":31.62,"l":31.54,"n":560,"o":31.62,"t":"2026-09-25T17:00:00Z","v":14263,"vw":31.565393},{"c":31.64,"h":31.655,"l":31.51,"n":982,"o":31.56,"t":"2026-09-25T17:15:00Z","v":42496,"vw":31.576131},{"c":31.615,"h":31.635,"l":31.57,"n":634,"o":31.63,"t":"2026-09-25T17:30:00Z","v":41312,"vw":31.594049},{"c":31.665,"h":31.675,"l":31.595,"n":682,"o":31.605,"t":"2026-09-25T17:45:00Z","v":30057,"vw":31.633647},{"c":31.57,"h":31.69,"l":31.535,"n":808,"o":31.67,"t":"2026-09-25T18:00:00Z","v":37492,"vw":31.615145},{"c":31.635,"h":31.64,"l":31.57,"n":784,"o":31.58,"t":"2026-09-25T18:15:00Z","v":33262,"vw":31.603326},{"c":31.62,"h":31.695,"l":31.62,"n":1028,"o":31.635,"t":"2026-09-25T18:30:00Z","v":65697,"vw":31.666069},{"c":31.605,"h":31.645,"l":31.59,"n":751,"o":31.61,"t":"2026-09-25T18:45:00Z","v":32053,"vw":31.615724},{"c":31.59,"h":31.63,"l":31.575,"n":988,"o":31.61,"t":"2026-09-25T19:00:00Z","v":59149,"vw":31.599908},{"c":31.485,"h":31.63,"l":31.45,"n":1501,"o":31.595,"t":"2026-09-25T19:15:00Z","v":119108,"vw":31.531837},{"c":31.445,"h":31.495,"l":31.445,"n":1686,"o":31.485,"t":"2026-09-25T19:30:00Z","v":119213,"vw":31.471981},{"c":31.43,"h":31.575,"l":31.38,"n":4649,"o":31.45,"t":"2026-09-25T19:45:00Z","v":318811,"vw":31.455532},{"c":31.54,"h":31.54,"l":31.44,"n":36,"o":31.44,"t":"2026-09-25T20:00:00Z","v":340988,"vw":31.440416},{"c":31.55,"h":31.56,"l":31.55,"n":3,"o":31.56,"t":"2026-09-25T20:15:00Z","v":500,"vw":31.555},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-09-25T20:30:00Z","v":738,"vw":31.44},{"c":31.27,"h":31.47,"l":31.27,"n":45,"o":31.43,"t":"2026-09-28T12:00:00Z","v":3219,"vw":31.380318},{"c":31,"h":31.2,"l":31,"n":21,"o":31.2,"t":"2026-09-28T12:30:00Z","v":2652,"vw":31.088757},{"c":30.94,"h":30.95,"l":30.94,"n":10,"o":30.95,"t":"2026-09-28T12:45:00Z","v":1069,"vw":30.948976},{"c":30.85,"h":30.85,"l":30.85,"n":26,"o":30.85,"t":"2026-09-28T13:15:00Z","v":1777,"vw":30.85},{"c":30.52,"h":31,"l":30.36,"n":535,"o":31,"t":"2026-09-28T13:30:00Z","v":60020,"vw":30.604057},{"c":30.645,"h":30.7,"l":30.5,"n":411,"o":30.5425,"t":"2026-09-28T13:45:00Z","v":18569,"vw":30.588315},{"c":30.81,"h":30.86,"l":30.53,"n":716,"o":30.64,"t":"2026-09-28T14:00:00Z","v":33236,"vw":30.680316},{"c":30.78,"h":30.82,"l":30.675,"n":584,"o":30.8137,"t":"2026-09-28T14:15:00Z","v":24252,"vw":30.75369},{"c":30.77,"h":30.8,"l":30.725,"n":507,"o":30.8,"t":"2026-09-28T14:30:00Z","v":14811,"vw":30.765134},{"c":30.55,"h":30.765,"l":30.55,"n":703,"o":30.75,"t":"2026-09-28T14:45:00Z","v":35283,"vw":30.661213},{"c":30.715,"h":30.72,"l":30.5,"n":714,"o":30.56,"t":"2026-09-28T15:00:00Z","v":29262,"vw":30.601626},{"c":30.89,"h":30.89,"l":30.7,"n":845,"o":30.74,"t":"2026-09-28T15:15:00Z","v":40117,"vw":30.786503},{"c":30.95,"h":30.96,"l":30.9,"n":761,"o":30.91,"t":"2026-09-28T15:30:00Z","v":25979,"vw":30.922115},{"c":30.86,"h":30.97,"l":30.82,"n":1016,"o":30.955,"t":"2026-09-28T15:45:00Z","v":46719,"vw":30.882849},{"c":30.94,"h":30.98,"l":30.83,"n":1325,"o":30.87,"t":"2026-09-28T16:00:00Z","v":89913,"vw":30.896808},{"c":31.015,"h":31.08,"l":30.94,"n":1136,"o":30.94,"t":"2026-09-28T16:15:00Z","v":60869,"vw":31.000945},{"c":30.995,"h":31.04,"l":30.94,"n":695,"o":31,"t":"2026-09-28T16:30:00Z","v":29268,"vw":30.992523},{"c":31.015,"h":31.05,"l":31,"n":751,"o":31,"t":"2026-09-28T16:45:00Z","v":26680,"vw":31.023775},{"c":31.14,"h":31.22,"l":30.995,"n":1163,"o":31.01,"t":"2026-09-28T17:00:00Z","v":60336,"vw":31.116589},{"c":30.95,"h":31.12,"l":30.95,"n":736,"o":31.12,"t":"2026-09-28T17:15:00Z","v":30345,"vw":31.054359},{"c":30.89,"h":30.98,"l":30.89,"n":791,"o":30.955,"t":"2026-09-28T17:30:00Z","v":32653,"vw":30.938715},{"c":30.89,"h":30.955,"l":30.86,"n":876,"o":30.91,"t":"2026-09-28T17:45:00Z","v":41303,"vw":30.900706},{"c":31.02,"h":31.025,"l":30.89,"n":880,"o":30.895,"t":"2026-09-28T18:00:00Z","v":41813,"vw":30.945397},{"c":31.01,"h":31.03,"l":30.99,"n":546,"o":31.02,"t":"2026-09-28T18:15:00Z","v":24456,"vw":31.016331},{"c":31.06,"h":31.09,"l":30.995,"n":723,"o":31,"t":"2026-09-28T18:30:00Z","v":38427,"vw":31.043198},{"c":31.055,"h":31.09,"l":31.03,"n":856,"o":31.055,"t":"2026-09-28T18:45:00Z","v":40483,"vw":31.058755},{"c":30.985,"h":31.06,"l":30.95,"n":862,"o":31.06,"t":"2026-09-28T19:00:00Z","v":36354,"vw":30.996722},{"c":31.045,"h":31.045,"l":30.98,"n":1254,"o":30.985,"t":"2026-09-28T19:15:00Z","v":59427,"vw":31.010184},{"c":31.04,"h":31.05,"l":30.98,"n":1265,"o":31.045,"t":"2026-09-28T19:30:00Z","v":53887,"vw":31.031332},{"c":31.29,"h":31.32,"l":31.04,"n":5912,"o":31.055,"t":"2026-09-28T19:45:00Z","v":410425,"vw":31.25562},{"c":31.29,"h":31.29,"l":31.29,"n":26,"o":31.29,"t":"2026-09-28T20:00:00Z","v":784864,"vw":31.29},{"c":31.57,"h":31.57,"l":31.57,"n":1,"o":31.57,"t":"2026-09-29T09:15:00Z","v":190,"vw":31.57},{"c":31.15,"h":31.38,"l":31.11,"n":1032,"o":31.3,"t":"2026-09-29T13:30:00Z","v":130693,"vw":31.242831},{"c":31.34,"h":31.61,"l":31.16,"n":923,"o":31.21,"t":"2026-09-29T13:45:00Z","v":73741,"vw":31.36971},{"c":31.67,"h":31.68,"l":31.345,"n":773,"o":31.345,"t":"2026-09-29T14:00:00Z","v":50652,"vw":31.549542},{"c":31.385,"h":31.66,"l":31.35,"n":647,"o":31.66,"t":"2026-09-29T14:15:00Z","v":31715,"vw":31.440815},{"c":31.325,"h":31.39,"l":31.1941,"n":827,"o":31.36,"t":"2026-09-29T14:30:00Z","v":45669,"vw":31.288134},{"c":31.22,"h":31.35,"l":31.21,"n":694,"o":31.31,"t":"2026-09-29T14:45:00Z","v":33381,"vw":31.246933},{"c":31.1,"h":31.235,"l":31.065,"n":1393,"o":31.22,"t":"2026-09-29T15:00:00Z","v":122058,"vw":31.16269},{"c":31.1,"h":31.105,"l":31.035,"n":665,"o":31.1,"t":"2026-09-29T15:15:00Z","v":45550,"vw":31.078648},{"c":31.1,"h":31.14,"l":31.02,"n":773,"o":31.105,"t":"2026-09-29T15:30:00Z","v":52583,"vw":31.066997},{"c":31.025,"h":31.17,"l":30.935,"n":859,"o":31.12,"t":"2026-09-29T15:45:00Z","v":43084,"vw":31.049374},{"c":30.965,"h":31.08,"l":30.945,"n":756,"o":31.015,"t":"2026-09-29T16:00:00Z","v":43611,"vw":31.024797},{"c":30.995,"h":31.025,"l":30.9,"n":1529,"o":30.965,"t":"2026-09-29T16:15:00Z","v":138663,"vw":30.947014},{"c":30.94,"h":30.99,"l":30.905,"n":948,"o":30.99,"t":"2026-09-29T16:30:00Z","v":80580,"vw":30.940771},{"c":30.95,"h":30.97,"l":30.89,"n":925,"o":30.935,"t":"2026-09-29T16:45:00Z","v":51983,"vw":30.930074},{"c":30.86,"h":30.95,"l":30.835,"n":1136,"o":30.95,"t":"2026-09-29T17:00:00Z","v":80295,"vw":30.88835},{"c":30.85,"h":30.895,"l":30.825,"n":846,"o":30.84,"t":"2026-09-29T17:15:00Z","v":54445,"vw":30.863895},{"c":30.895,"h":30.9375,"l":30.83,"n":968,"o":30.87,"t":"2026-09-29T17:30:00Z","v":74863,"vw":30.879539},{"c":30.825,"h":30.9,"l":30.805,"n":1196,"o":30.895,"t":"2026-09-29T17:45:00Z","v":91931,"vw":30.829926},{"c":30.83,"h":30.865,"l":30.75,"n":950,"o":30.84,"t":"2026-09-29T18:00:00Z","v":52603,"vw":30.806819},{"c":30.86,"h":30.905,"l":30.83,"n":1036,"o":30.83,"t":"2026-09-29T18:15:00Z","v":73616,"vw":30.8583},{"c":30.98,"h":31,"l":30.795,"n":1482,"o":30.86,"t":"2026-09-29T18:30:00Z","v":117263,"vw":30.93731},{"c":30.95,"h":31,"l":30.925,"n":890,"o":30.97,"t":"2026-09-29T18:45:00Z","v":47801,"vw":30.961549},{"c":30.995,"h":30.995,"l":30.96,"n":988,"o":30.96,"t":"2026-09-29T19:00:00Z","v":46942,"vw":30.977695},{"c":31.06,"h":31.1,"l":30.99,"n":1099,"o":31,"t":"2026-09-29T19:15:00Z","v":47049,"vw":31.053902},{"c":31.09,"h":31.13,"l":31.015,"n":1406,"o":31.06,"t":"2026-09-29T19:30:00Z","v":69723,"vw":31.072224},{"c":31.14,"h":31.14,"l":31.03,"n":4738,"o":31.08,"t":"2026-09-29T19:45:00Z","v":380112,"vw":31.093722},{"c":31.12,"h":31.14,"l":31.12,"n":32,"o":31.12,"t":"2026-09-29T20:00:00Z","v":1106635,"vw":31.120011},{"c":31.18,"h":31.18,"l":31.18,"n":5,"o":31.18,"t":"2026-09-30T10:45:00Z","v":320,"vw":31.18},{"c":31.1,"h":31.35,"l":31.1,"n":51,"o":31.35,"t":"2026-09-30T13:00:00Z","v":3313,"vw":31.266945},{"c":31.34,"h":31.34,"l":31.25,"n":8,"o":31.25,"t":"2026-09-30T13:15:00Z","v":992,"vw":31.314286},{"c":31.625,"h":31.65,"l":30.955,"n":605,"o":31.035,"t":"2026-09-30T13:30:00Z","v":63735,"vw":31.228044},{"c":31.575,"h":31.73,"l":31.575,"n":620,"o":31.67,"t":"2026-09-30T13:45:00Z","v":24666,"vw":31.660163},{"c":31.725,"h":31.74,"l":31.555,"n":1012,"o":31.62,"t":"2026-09-30T14:00:00Z","v":47043,"vw":31.66397},{"c":32.05,"h":32.05,"l":31.61,"n":1232,"o":31.74,"t":"2026-09-30T14:15:00Z","v":91303,"vw":31.760368},{"c":32.01,"h":32.11,"l":31.99,"n":1405,"o":32.04,"t":"2026-09-30T14:30:00Z","v":96441,"vw":32.022476},{"c":31.98,"h":32.085,"l":31.97,"n":858,"o":32,"t":"2026-09-30T14:45:00Z","v":41354,"vw":32.030645},{"c":32.0501,"h":32.09,"l":31.955,"n":688,"o":31.96,"t":"2026-09-30T15:00:00Z","v":31714,"vw":32.02919},{"c":32.02,"h":32.11,"l":32,"n":614,"o":32.07,"t":"2026-09-30T15:15:00Z","v":23268,"vw":32.031714},{"c":31.97,"h":32.055,"l":31.97,"n":694,"o":32.02,"t":"2026-09-30T15:30:00Z","v":25495,"vw":32.014106},{"c":31.92,"h":31.975,"l":31.89,"n":558,"o":31.955,"t":"2026-09-30T15:45:00Z","v":20843,"vw":31.93474},{"c":31.9,"h":31.96,"l":31.85,"n":614,"o":31.93,"t":"2026-09-30T16:00:00Z","v":22854,"vw":31.913663},{"c":31.91,"h":31.91,"l":31.845,"n":515,"o":31.875,"t":"2026-09-30T16:15:00Z","v":20513,"vw":31.881559},{"c":31.87,"h":31.935,"l":31.84,"n":829,"o":31.92,"t":"2026-09-30T16:30:00Z","v":35577,"vw":31.899931},{"c":31.815,"h":31.87,"l":31.8,"n":563,"o":31.87,"t":"2026-09-30T16:45:00Z","v":16603,"vw":31.825023},{"c":31.815,"h":31.86,"l":31.8001,"n":530,"o":31.82,"t":"2026-09-30T17:00:00Z","v":21933,"vw":31.830128},{"c":31.89,"h":31.89,"l":31.77,"n":603,"o":31.8,"t":"2026-09-30T17:15:00Z","v":27076,"vw":31.816806},{"c":31.955,"h":31.98,"l":31.87,"n":850,"o":31.89,"t":"2026-09-30T17:30:00Z","v":44562,"vw":31.911353},{"c":31.91,"h":32.03,"l":31.89,"n":688,"o":31.94,"t":"2026-09-30T17:45:00Z","v":27394,"vw":31.962548},{"c":31.945,"h":31.945,"l":31.85,"n":600,"o":31.915,"t":"2026-09-30T18:00:00Z","v":21695,"vw":31.903414},{"c":31.93,"h":31.97,"l":31.91,"n":761,"o":31.935,"t":"2026-09-30T18:15:00Z","v":28061,"vw":31.930049},{"c":31.965,"h":31.98,"l":31.915,"n":681,"o":31.92,"t":"2026-09-30T18:30:00Z","v":26792,"vw":31.951386},{"c":31.96,"h":31.98,"l":31.925,"n":800,"o":31.965,"t":"2026-09-30T18:45:00Z","v":27002,"vw":31.949105},{"c":31.8,"h":32,"l":31.8,"n":979,"o":31.96,"t":"2026-09-30T19:00:00Z","v":45068,"vw":31.94495},{"c":31.85,"h":31.88,"l":31.78,"n":969,"o":31.78,"t":"2026-09-30T19:15:00Z","v":31265,"vw":31.849943},{"c":31.91,"h":31.942,"l":31.83,"n":1323,"o":31.85,"t":"2026-09-30T19:30:00Z","v":55264,"vw":31.893615},{"c":31.96,"h":32.015,"l":31.8685,"n":4720,"o":31.91,"t":"2026-09-30T19:45:00Z","v":301378,"vw":31.959871},{"c":32,"h":32.07,"l":31.94,"n":37,"o":31.95,"t":"2026-09-30T20:00:00Z","v":495613,"vw":31.950065},{"c":31.9,"h":31.9,"l":31.9,"n":1,"o":31.9,"t":"2026-10-01T09:30:00Z","v":125,"vw":31.9},{"c":32,"h":32,"l":31.95,"n":6,"o":31.95,"t":"2026-10-01T10:30:00Z","v":673,"vw":31.958334},{"c":31.94,"h":31.94,"l":31.94,"n":6,"o":31.94,"t":"2026-10-01T11:00:00Z","v":294,"vw":31.94},{"c":32.2,"h":32.2,"l":32.2,"n":3,"o":32.2,"t":"2026-10-01T11:15:00Z","v":604,"vw":32.2},{"c":32.69,"h":32.69,"l":32.49,"n":6,"o":32.49,"t":"2026-10-01T11:30:00Z","v":394,"vw":32.601111},{"c":32.39,"h":32.55,"l":32.35,"n":39,"o":32.39,"t":"2026-10-01T12:00:00Z","v":4297,"vw":32.430869},{"c":32.42,"h":32.42,"l":32.42,"n":28,"o":32.42,"t":"2026-10-01T13:00:00Z","v":415,"vw":32.42},{"c":32.61,"h":32.61,"l":32.61,"n":1,"o":32.61,"t":"2026-10-01T13:15:00Z","v":100,"vw":32.61},{"c":32.775,"h":32.944,"l":32.56,"n":548,"o":32.68,"t":"2026-10-01T13:30:00Z","v":44779,"vw":32.763954},{"c":32.62,"h":32.795,"l":32.41,"n":594,"o":32.795,"t":"2026-10-01T13:45:00Z","v":24095,"vw":32.592969},{"c":32.85,"h":33,"l":32.5375,"n":660,"o":32.5375,"t":"2026-10-01T14:00:00Z","v":28655,"vw":32.835531},{"c":32.82,"h":32.975,"l":32.75,"n":494,"o":32.915,"t":"2026-10-01T14:15:00Z","v":14946,"vw":32.852865},{"c":32.44,"h":32.83,"l":32.39,"n":696,"o":32.81,"t":"2026-10-01T14:30:00Z","v":22698,"vw":32.565562},{"c":32.36,"h":32.425,"l":32.235,"n":613,"o":32.425,"t":"2026-10-01T14:45:00Z","v":24399,"vw":32.286563},{"c":32.49,"h":32.515,"l":32.365,"n":838,"o":32.365,"t":"2026-10-01T15:00:00Z","v":35872,"vw":32.447088},{"c":32.34,"h":32.52,"l":32.34,"n":813,"o":32.47,"t":"2026-10-01T15:15:00Z","v":45338,"vw":32.42403},{"c":32.28,"h":32.38,"l":32.28,"n":669,"o":32.3,"t":"2026-10-01T15:30:00Z","v":27468,"vw":32.349119},{"c":32.19,"h":32.31,"l":32.16,"n":810,"o":32.26,"t":"2026-10-01T15:45:00Z","v":38681,"vw":32.253457},{"c":32.48,"h":32.515,"l":32.18,"n":825,"o":32.19,"t":"2026-10-01T16:00:00Z","v":40928,"vw":32.3717},{"c":32.47,"h":32.555,"l":32.43,"n":659,"o":32.505,"t":"2026-10-01T16:15:00Z","v":25436,"vw":32.494654},{"c":32.56,"h":32.57,"l":32.51,"n":586,"o":32.51,"t":"2026-10-01T16:30:00Z","v":25260,"vw":32.54765},{"c":32.66,"h":32.66,"l":32.51,"n":683,"o":32.555,"t":"2026-10-01T16:45:00Z","v":27472,"vw":32.565543},{"c":32.6,"h":32.69,"l":32.58,"n":842,"o":32.65,"t":"2026-10-01T17:00:00Z","v":40608,"vw":32.643161},{"c":32.78,"h":32.805,"l":32.61,"n":893,"o":32.61,"t":"2026-10-01T17:15:00Z","v":41097,"vw":32.703441},{"c":32.935,"h":32.935,"l":32.79,"n":690,"o":32.79,"t":"2026-10-01T17:30:00Z","v":30976,"vw":32.887066},{"c":32.805,"h":32.95,"l":32.7775,"n":651,"o":32.95,"t":"2026-10-01T17:45:00Z","v":24657,"vw":32.871055},{"c":32.84,"h":32.875,"l":32.765,"n":846,"o":32.81,"t":"2026-10-01T18:00:00Z","v":46487,"vw":32.836181},{"c":32.79,"h":32.86,"l":32.775,"n":930,"o":32.84,"t":"2026-10-01T18:15:00Z","v":38383,"vw":32.816536},{"c":32.875,"h":32.89,"l":32.78,"n":931,"o":32.79,"t":"2026-10-01T18:30:00Z","v":36994,"vw":32.838444},{"c":32.865,"h":32.9,"l":32.855,"n":933,"o":32.875,"t":"2026-10-01T18:45:00Z","v":37522,"vw":32.876458},{"c":32.905,"h":32.92,"l":32.83,"n":1213,"o":32.87,"t":"2026-10-01T19:00:00Z","v":56256,"vw":32.88751},{"c":32.855,"h":32.91,"l":32.77,"n":1446,"o":32.905,"t":"2026-10-01T19:15:00Z","v":67653,"vw":32.828514},{"c":32.845,"h":32.9,"l":32.845,"n":1898,"o":32.86,"t":"2026-10-01T19:30:00Z","v":99134,"vw":32.866227},{"c":32.76,"h":32.85,"l":32.74,"n":4291,"o":32.845,"t":"2026-10-01T19:45:00Z","v":249520,"vw":32.781579},{"c":32.75,"h":32.75,"l":32.75,"n":41,"o":32.75,"t":"2026-10-01T20:00:00Z","v":508155,"vw":32.75},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-01T20:30:00Z","v":377,"vw":32.75},{"c":32.8,"h":32.85,"l":32.8,"n":20,"o":32.85,"t":"2026-10-02T12:00:00Z","v":1227,"vw":32.845455},{"c":32.8,"h":33.05,"l":32.75,"n":90,"o":32.94,"t":"2026-10-02T12:30:00Z","v":6479,"vw":32.886134},{"c":33.05,"h":33.1,"l":32.9,"n":47,"o":32.95,"t":"2026-10-02T12:45:00Z","v":3020,"vw":32.991796},{"c":32.645,"h":33,"l":32.53,"n":862,"o":32.97,"t":"2026-10-02T13:30:00Z","v":92189,"vw":32.783206},{"c":32.67,"h":32.82,"l":32.61,"n":571,"o":32.62,"t":"2026-10-02T13:45:00Z","v":33690,"vw":32.690504},{"c":32.54,"h":32.69,"l":32.51,"n":795,"o":32.67,"t":"2026-10-02T14:00:00Z","v":33782,"vw":32.600382},{"c":32.47,"h":32.775,"l":32.47,"n":1221,"o":32.56,"t":"2026-10-02T14:15:00Z","v":90815,"vw":32.667998},{"c":32.635,"h":32.69,"l":32.47,"n":542,"o":32.47,"t":"2026-10-02T14:30:00Z","v":24904,"vw":32.615964},{"c":32.59,"h":32.72,"l":32.59,"n":686,"o":32.635,"t":"2026-10-02T14:45:00Z","v":29866,"vw":32.642094},{"c":32.41,"h":32.595,"l":32.345,"n":709,"o":32.595,"t":"2026-10-02T15:00:00Z","v":31150,"vw":32.468218},{"c":32.68,"h":32.685,"l":32.415,"n":689,"o":32.42,"t":"2026-10-02T15:15:00Z","v":27532,"vw":32.525556},{"c":32.69,"h":32.74,"l":32.66,"n":769,"o":32.695,"t":"2026-10-02T15:30:00Z","v":35958,"vw":32.691064},{"c":32.64,"h":32.69,"l":32.575,"n":520,"o":32.69,"t":"2026-10-02T15:45:00Z","v":20570,"vw":32.629699},{"c":32.69,"h":32.74,"l":32.59,"n":650,"o":32.65,"t":"2026-10-02T16:00:00Z","v":32532,"vw":32.671615},{"c":32.52,"h":32.67,"l":32.52,"n":522,"o":32.67,"t":"2026-10-02T16:15:00Z","v":24399,"vw":32.57696},{"c":32.57,"h":32.6,"l":32.52,"n":590,"o":32.52,"t":"2026-10-02T16:30:00Z","v":20628,"vw":32.562898},{"c":32.48,"h":32.58,"l":32.43,"n":772,"o":32.57,"t":"2026-10-02T16:45:00Z","v":40523,"vw":32.507369},{"c":32.5175,"h":32.545,"l":32.48,"n":728,"o":32.48,"t":"2026-10-02T17:00:00Z","v":22403,"vw":32.523708},{"c":32.465,"h":32.54,"l":32.45,"n":524,"o":32.53,"t":"2026-10-02T17:15:00Z","v":17201,"vw":32.491563},{"c":32.345,"h":32.47,"l":32.345,"n":928,"o":32.465,"t":"2026-10-02T17:30:00Z","v":36788,"vw":32.421426},{"c":32.33,"h":32.38,"l":32.3,"n":525,"o":32.345,"t":"2026-10-02T17:45:00Z","v":21600,"vw":32.35059},{"c":32.375,"h":32.415,"l":32.34,"n":619,"o":32.34,"t":"2026-10-02T18:00:00Z","v":27893,"vw":32.378141},{"c":32.3,"h":32.41,"l":32.3,"n":509,"o":32.38,"t":"2026-10-02T18:15:00Z","v":21104,"vw":32.362035},{"c":32.36,"h":32.37,"l":32.31,"n":635,"o":32.31,"t":"2026-10-02T18:30:00Z","v":24119,"vw":32.345436},{"c":32.42,"h":32.42,"l":32.33,"n":859,"o":32.365,"t":"2026-10-02T18:45:00Z","v":33956,"vw":32.369437},{"c":32.26,"h":32.42,"l":32.26,"n":814,"o":32.42,"t":"2026-10-02T19:00:00Z","v":33845,"vw":32.342349},{"c":32.2,"h":32.31,"l":32.19,"n":1102,"o":32.265,"t":"2026-10-02T19:15:00Z","v":48433,"vw":32.262499},{"c":32.17,"h":32.24,"l":32.17,"n":1538,"o":32.19,"t":"2026-10-02T19:30:00Z","v":65870,"vw":32.204618},{"c":32.225,"h":32.255,"l":32.13,"n":4306,"o":32.18,"t":"2026-10-02T19:45:00Z","v":246423,"vw":32.211986},{"c":32.23,"h":32.23,"l":32.23,"n":33,"o":32.23,"t":"2026-10-02T20:00:00Z","v":413639,"vw":32.23},{"c":32.23,"h":32.72,"l":32.23,"n":2,"o":32.72,"t":"2026-10-02T20:30:00Z","v":866,"vw":32.405404},{"c":32.65,"h":32.66,"l":32.4,"n":23,"o":32.48,"t":"2026-10-05T08:30:00Z","v":4372,"vw":32.534226},{"c":32.8,"h":32.8,"l":32.8,"n":3,"o":32.8,"t":"2026-10-05T09:45:00Z","v":380,"vw":32.8},{"c":33.28,"h":33.3,"l":33.21,"n":47,"o":33.21,"t":"2026-10-05T10:45:00Z","v":3243,"vw":33.243659},{"c":33.2,"h":33.2,"l":33.2,"n":3,"o":33.2,"t":"2026-10-05T11:00:00Z","v":399,"vw":33.2},{"c":33.28,"h":33.6,"l":33.28,"n":8,"o":33.59,"t":"2026-10-05T11:15:00Z","v":1183,"vw":33.500801},{"c":33.514,"h":33.514,"l":33.3,"n":10,"o":33.36,"t":"2026-10-05T11:30:00Z","v":1443,"vw":33.346656},{"c":33.41,"h":33.41,"l":33.19,"n":11,"o":33.2,"t":"2026-10-05T12:15:00Z","v":1408,"vw":33.223001},{"c":33.69,"h":33.7,"l":33.57,"n":29,"o":33.57,"t":"2026-10-05T12:30:00Z","v":1226,"vw":33.637874},{"c":33.93,"h":33.93,"l":33.93,"n":19,"o":33.93,"t":"2026-10-05T13:15:00Z","v":1794,"vw":33.93},{"c":34.745,"h":34.85,"l":33.275,"n":2008,"o":33.61,"t":"2026-10-05T13:30:00Z","v":168800,"vw":34.058994},{"c":34.775,"h":35.45,"l":34.77,"n":1991,"o":34.85,"t":"2026-10-05T13:45:00Z","v":165965,"vw":35.144448},{"c":34.64,"h":34.91,"l":34.64,"n":1216,"o":34.775,"t":"2026-10-05T14:00:00Z","v":74661,"vw":34.789301},{"c":34.89,"h":34.94,"l":34.51,"n":1111,"o":34.65,"t":"2026-10-05T14:15:00Z","v":71761,"vw":34.722128},{"c":34.76,"h":34.96,"l":34.73,"n":1596,"o":34.89,"t":"2026-10-05T14:30:00Z","v":92764,"vw":34.846811},{"c":34.76,"h":34.79,"l":34.62,"n":1817,"o":34.77,"t":"2026-10-05T14:45:00Z","v":124832,"vw":34.711747},{"c":34.86,"h":34.87,"l":34.7,"n":1450,"o":34.755,"t":"2026-10-05T15:00:00Z","v":71780,"vw":34.752193},{"c":34.775,"h":34.93,"l":34.73,"n":1458,"o":34.87,"t":"2026-10-05T15:15:00Z","v":101044,"vw":34.818822},{"c":34.895,"h":34.93,"l":34.73,"n":1418,"o":34.77,"t":"2026-10-05T15:30:00Z","v":87451,"vw":34.817734},{"c":35.09,"h":35.09,"l":34.83,"n":1352,"o":34.9,"t":"2026-10-05T15:45:00Z","v":91954,"vw":34.912626},{"c":35.17,"h":35.35,"l":35.09,"n":2794,"o":35.09,"t":"2026-10-05T16:00:00Z","v":256889,"vw":35.21753},{"c":35.05,"h":35.215,"l":34.97,"n":2013,"o":35.19,"t":"2026-10-05T16:15:00Z","v":144877,"vw":35.111096},{"c":35.055,"h":35.095,"l":34.96,"n":1646,"o":35.04,"t":"2026-10-05T16:30:00Z","v":104417,"vw":35.019128},{"c":34.93,"h":35.06,"l":34.9,"n":1710,"o":35.05,"t":"2026-10-05T16:45:00Z","v":133066,"vw":34.99439},{"c":34.655,"h":34.885,"l":34.6,"n":1768,"o":34.885,"t":"2026-10-05T17:00:00Z","v":129032,"vw":34.724935},{"c":34.71,"h":34.725,"l":34.595,"n":1968,"o":34.65,"t":"2026-10-05T17:15:00Z","v":176725,"vw":34.669256},{"c":34.53,"h":34.72,"l":34.49,"n":1803,"o":34.71,"t":"2026-10-05T17:30:00Z","v":145527,"vw":34.601858},{"c":34.49,"h":34.56,"l":34.46,"n":1414,"o":34.53,"t":"2026-10-05T17:45:00Z","v":82706,"vw":34.497917},{"c":34.8,"h":34.8,"l":34.49,"n":1582,"o":34.49,"t":"2026-10-05T18:00:00Z","v":83994,"vw":34.60129},{"c":34.94,"h":34.94,"l":34.8,"n":1278,"o":34.81,"t":"2026-10-05T18:15:00Z","v":68396,"vw":34.845794},{"c":34.925,"h":35.02,"l":34.85,"n":1470,"o":34.94,"t":"2026-10-05T18:30:00Z","v":82036,"vw":34.933072},{"c":34.855,"h":34.94,"l":34.755,"n":1455,"o":34.925,"t":"2026-10-05T18:45:00Z","v":81405,"vw":34.85195},{"c":34.77,"h":34.84,"l":34.72,"n":1582,"o":34.84,"t":"2026-10-05T19:00:00Z","v":84033,"vw":34.777952},{"c":34.83,"h":34.9,"l":34.7534,"n":1610,"o":34.765,"t":"2026-10-05T19:15:00Z","v":77592,"vw":34.839942},{"c":34.93,"h":34.97,"l":34.805,"n":2327,"o":34.83,"t":"2026-10-05T19:30:00Z","v":138808,"vw":34.878848},{"c":34.76,"h":34.935,"l":34.64,"n":7858,"o":34.93,"t":"2026-10-05T19:45:00Z","v":658609,"vw":34.745331},{"c":34.75,"h":34.77,"l":34.75,"n":55,"o":34.75,"t":"2026-10-05T20:00:00Z","v":730943,"vw":34.750003},{"c":33.0527,"h":33.0527,"l":33.0527,"n":1,"o":33.0527,"t":"2026-10-05T20:30:00Z","v":849,"vw":33.0527},{"c":35,"h":35.09,"l":34.8,"n":78,"o":35.09,"t":"2026-10-06T11:00:00Z","v":8431,"vw":34.867683},{"c":34.94,"h":34.94,"l":34.93,"n":24,"o":34.94,"t":"2026-10-06T11:30:00Z","v":1099,"vw":34.93863},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-06T13:15:00Z","v":146,"vw":34.8},{"c":34.97,"h":34.99,"l":34.6,"n":786,"o":34.92,"t":"2026-10-06T13:30:00Z","v":50839,"vw":34.825617},{"c":35.095,"h":35.14,"l":34.85,"n":798,"o":34.95,"t":"2026-10-06T13:45:00Z","v":35365,"vw":34.977267},{"c":34.87,"h":35.17,"l":34.85,"n":1256,"o":35.07,"t":"2026-10-06T14:00:00Z","v":66803,"vw":35.023003},{"c":34.66,"h":34.84,"l":34.54,"n":843,"o":34.84,"t":"2026-10-06T14:15:00Z","v":42199,"vw":34.656232},{"c":34.9,"h":35,"l":34.655,"n":1133,"o":34.6565,"t":"2026-10-06T14:30:00Z","v":54929,"vw":34.842545},{"c":35.035,"h":35.1,"l":34.91,"n":873,"o":34.91,"t":"2026-10-06T14:45:00Z","v":40088,"vw":35.034157},{"c":35.13,"h":35.175,"l":34.985,"n":1022,"o":35.035,"t":"2026-10-06T15:00:00Z","v":47591,"vw":35.066302},{"c":35.18,"h":35.245,"l":35.1,"n":1101,"o":35.13,"t":"2026-10-06T15:15:00Z","v":59619,"vw":35.177461},{"c":35.14,"h":35.26,"l":35.14,"n":860,"o":35.18,"t":"2026-10-06T15:30:00Z","v":36534,"vw":35.193225},{"c":35.44,"h":35.46,"l":35.13,"n":1128,"o":35.16,"t":"2026-10-06T15:45:00Z","v":46754,"vw":35.265309},{"c":35.5,"h":35.56,"l":35.4,"n":1162,"o":35.43,"t":"2026-10-06T16:00:00Z","v":52643,"vw":35.480285},{"c":35.645,"h":35.695,"l":35.36,"n":1783,"o":35.5,"t":"2026-10-06T16:15:00Z","v":128400,"vw":35.47673},{"c":35.545,"h":35.66,"l":35.51,"n":1698,"o":35.63,"t":"2026-10-06T16:30:00Z","v":98199,"vw":35.572613},{"c":35.475,"h":35.545,"l":35.425,"n":1131,"o":35.54,"t":"2026-10-06T16:45:00Z","v":48246,"vw":35.484219},{"c":35.54,"h":35.575,"l":35.46,"n":982,"o":35.47,"t":"2026-10-06T17:00:00Z","v":39058,"vw":35.5171},{"c":35.475,"h":35.53,"l":35.435,"n":778,"o":35.53,"t":"2026-10-06T17:15:00Z","v":30896,"vw":35.475189},{"c":35.49,"h":35.53,"l":35.4,"n":1106,"o":35.46,"t":"2026-10-06T17:30:00Z","v":64419,"vw":35.460394},{"c":35.455,"h":35.565,"l":35.415,"n":1119,"o":35.485,"t":"2026-10-06T17:45:00Z","v":72085,"vw":35.492481},{"c":35.495,"h":35.495,"l":35.4,"n":1319,"o":35.46,"t":"2026-10-06T18:00:00Z","v":70377,"vw":35.453225},{"c":35.49,"h":35.605,"l":35.47,"n":1329,"o":35.495,"t":"2026-10-06T18:15:00Z","v":76865,"vw":35.540847},{"c":35.46,"h":35.6,"l":35.455,"n":1281,"o":35.5,"t":"2026-10-06T18:30:00Z","v":67744,"vw":35.535982},{"c":35.535,"h":35.55,"l":35.455,"n":1686,"o":35.455,"t":"2026-10-06T18:45:00Z","v":100091,"vw":35.514162},{"c":36.015,"h":36.16,"l":35.51,"n":3430,"o":35.525,"t":"2026-10-06T19:00:00Z","v":285130,"vw":35.92257},{"c":36.08,"h":36.3,"l":35.96,"n":2411,"o":36.015,"t":"2026-10-06T19:15:00Z","v":159922,"vw":36.122445},{"c":36.01,"h":36.21,"l":36.01,"n":2783,"o":36.09,"t":"2026-10-06T19:30:00Z","v":194700,"vw":36.098427},{"c":35.99,"h":36.1,"l":35.86,"n":8001,"o":36,"t":"2026-10-06T19:45:00Z","v":589953,"vw":36.005536},{"c":36.08,"h":36.09,"l":35.97,"n":55,"o":35.97,"t":"2026-10-06T20:00:00Z","v":425406,"vw":35.970137},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-06T20:15:00Z","v":388006,"vw":35.97},{"c":35.97,"h":35.97,"l":35.97,"n":1,"o":35.97,"t":"2026-10-06T20:30:00Z","v":184,"vw":35.97},{"c":35.95,"h":36.03,"l":35.94,"n":6,"o":36.03,"t":"2026-10-06T21:30:00Z","v":680,"vw":35.959655},{"c":35.83,"h":35.83,"l":35.83,"n":2,"o":35.83,"t":"2026-10-07T08:00:00Z","v":134,"vw":35.83},{"c":35.65,"h":35.7,"l":35.57,"n":48,"o":35.61,"t":"2026-10-07T12:45:00Z","v":3721,"vw":35.636369},{"c":35.82,"h":35.9,"l":35.77,"n":37,"o":35.84,"t":"2026-10-07T13:00:00Z","v":2896,"vw":35.825695},{"c":35.57,"h":35.99,"l":35.56,"n":951,"o":35.99,"t":"2026-10-07T13:30:00Z","v":84622,"vw":35.799847},{"c":35.545,"h":35.59,"l":35.4,"n":818,"o":35.52,"t":"2026-10-07T13:45:00Z","v":38900,"vw":35.513834},{"c":35.16,"h":35.595,"l":35.125,"n":703,"o":35.53,"t":"2026-10-07T14:00:00Z","v":32006,"vw":35.349987},{"c":35.06,"h":35.24,"l":35.0487,"n":634,"o":35.17,"t":"2026-10-07T14:15:00Z","v":32985,"vw":35.150504},{"c":34.795,"h":35.09,"l":34.76,"n":832,"o":35.06,"t":"2026-10-07T14:30:00Z","v":37077,"vw":34.866747},{"c":34.94,"h":35.01,"l":34.725,"n":1095,"o":34.79,"t":"2026-10-07T14:45:00Z","v":61820,"vw":34.888198},{"c":34.91,"h":34.92,"l":34.75,"n":990,"o":34.92,"t":"2026-10-07T15:00:00Z","v":46426,"vw":34.824985},{"c":34.945,"h":34.995,"l":34.835,"n":803,"o":34.89,"t":"2026-10-07T15:15:00Z","v":35182,"vw":34.906886},{"c":35.03,"h":35.08,"l":34.8175,"n":1111,"o":34.9699,"t":"2026-10-07T15:30:00Z","v":78855,"vw":34.932581},{"c":34.84,"h":35.06,"l":34.84,"n":989,"o":35.035,"t":"2026-10-07T15:45:00Z","v":55628,"vw":34.930693},{"c":34.9851,"h":34.99,"l":34.81,"n":945,"o":34.85,"t":"2026-10-07T16:00:00Z","v":45594,"vw":34.885779},{"c":34.935,"h":35.05,"l":34.88,"n":830,"o":34.985,"t":"2026-10-07T16:15:00Z","v":37438,"vw":34.977379},{"c":34.95,"h":34.97,"l":34.91,"n":737,"o":34.92,"t":"2026-10-07T16:30:00Z","v":25000,"vw":34.942013},{"c":34.985,"h":35.01,"l":34.92,"n":881,"o":34.945,"t":"2026-10-07T16:45:00Z","v":43249,"vw":34.955786},{"c":34.99,"h":35,"l":34.91,"n":766,"o":34.98,"t":"2026-10-07T17:00:00Z","v":32957,"vw":34.953229},{"c":35.11,"h":35.19,"l":34.99,"n":928,"o":34.99,"t":"2026-10-07T17:15:00Z","v":48135,"vw":35.101936},{"c":35.05,"h":35.115,"l":35,"n":699,"o":35.1,"t":"2026-10-07T17:30:00Z","v":33794,"vw":35.05193},{"c":35.14,"h":35.155,"l":35.055,"n":667,"o":35.06,"t":"2026-10-07T17:45:00Z","v":33628,"vw":35.119431},{"c":35.02,"h":35.19,"l":35.01,"n":784,"o":35.13,"t":"2026-10-07T18:00:00Z","v":35430,"vw":35.102197},{"c":35.085,"h":35.18,"l":35.025,"n":1472,"o":35.03,"t":"2026-10-07T18:15:00Z","v":95698,"vw":35.114343},{"c":35.22,"h":35.22,"l":35.07,"n":1038,"o":35.09,"t":"2026-10-07T18:30:00Z","v":54302,"vw":35.120914},{"c":35.15,"h":35.23,"l":35.13,"n":1005,"o":35.215,"t":"2026-10-07T18:45:00Z","v":49907,"vw":35.194204},{"c":35.255,"h":35.285,"l":35.14,"n":1059,"o":35.15,"t":"2026-10-07T19:00:00Z","v":56606,"vw":35.199211},{"c":35.12,"h":35.28,"l":35.035,"n":1679,"o":35.26,"t":"2026-10-07T19:15:00Z","v":108465,"vw":35.160603},{"c":35.21,"h":35.26,"l":35.095,"n":1750,"o":35.1,"t":"2026-10-07T19:30:00Z","v":89304,"vw":35.175392},{"c":35.14,"h":35.23,"l":35.065,"n":4697,"o":35.205,"t":"2026-10-07T19:45:00Z","v":322217,"vw":35.139272},{"c":35.15,"h":35.15,"l":35.15,"n":41,"o":35.15,"t":"2026-10-07T20:00:00Z","v":757628,"vw":35.15},{"c":35.31,"h":35.31,"l":35.17,"n":41,"o":35.17,"t":"2026-10-08T12:15:00Z","v":6871,"vw":35.245927},{"c":35.4603,"h":35.4603,"l":35.4603,"n":1,"o":35.4603,"t":"2026-10-08T13:00:00Z","v":101,"vw":35.4603},{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-10-08T13:15:00Z","v":100,"vw":35.29},{"c":34.84,"h":35.47,"l":34.825,"n":774,"o":35.36,"t":"2026-10-08T13:30:00Z","v":79645,"vw":35.14464},{"c":34.95,"h":34.98,"l":34.6578,"n":571,"o":34.87,"t":"2026-10-08T13:45:00Z","v":28203,"vw":34.801753},{"c":34.565,"h":34.96,"l":34.565,"n":605,"o":34.92,"t":"2026-10-08T14:00:00Z","v":32741,"vw":34.729864},{"c":34.58,"h":34.64,"l":34.53,"n":442,"o":34.54,"t":"2026-10-08T14:15:00Z","v":18237,"vw":34.601802},{"c":34.36,"h":34.62,"l":34.35,"n":510,"o":34.58,"t":"2026-10-08T14:30:00Z","v":31683,"vw":34.499096},{"c":34.45,"h":34.45,"l":34.3,"n":630,"o":34.34,"t":"2026-10-08T14:45:00Z","v":43638,"vw":34.382788},{"c":34.42,"h":34.5299,"l":34.37,"n":473,"o":34.4201,"t":"2026-10-08T15:00:00Z","v":19464,"vw":34.461062},{"c":34.23,"h":34.42,"l":34.22,"n":637,"o":34.4,"t":"2026-10-08T15:15:00Z","v":22152,"vw":34.307376},{"c":34.43,"h":34.43,"l":34.23,"n":840,"o":34.23,"t":"2026-10-08T15:30:00Z","v":40586,"vw":34.292974},{"c":34.51,"h":34.51,"l":34.43,"n":504,"o":34.43,"t":"2026-10-08T15:45:00Z","v":21594,"vw":34.461018},{"c":34.395,"h":34.49,"l":34.38,"n":575,"o":34.49,"t":"2026-10-08T16:00:00Z","v":25388,"vw":34.413954},{"c":34.43,"h":34.54,"l":34.36,"n":824,"o":34.395,"t":"2026-10-08T16:15:00Z","v":33650,"vw":34.446284},{"c":34.43,"h":34.46,"l":34.385,"n":558,"o":34.435,"t":"2026-10-08T16:30:00Z","v":20892,"vw":34.427567},{"c":34.675,"h":34.72,"l":34.4,"n":1894,"o":34.41,"t":"2026-10-08T16:45:00Z","v":112514,"vw":34.48578},{"c":34.57,"h":34.68,"l":34.5,"n":817,"o":34.66,"t":"2026-10-08T17:00:00Z","v":40950,"vw":34.591018},{"c":34.655,"h":34.775,"l":34.565,"n":708,"o":34.565,"t":"2026-10-08T17:15:00Z","v":43264,"vw":34.648388},{"c":34.735,"h":34.77,"l":34.625,"n":832,"o":34.655,"t":"2026-10-08T17:30:00Z","v":41767,"vw":34.681077},{"c":34.555,"h":34.72,"l":34.535,"n":721,"o":34.715,"t":"2026-10-08T17:45:00Z","v":39457,"vw":34.617669},{"c":34.59,"h":34.62,"l":34.515,"n":794,"o":34.57,"t":"2026-10-08T18:00:00Z","v":39958,"vw":34.575233},{"c":34.585,"h":34.63,"l":34.55,"n":617,"o":34.615,"t":"2026-10-08T18:15:00Z","v":31599,"vw":34.595071},{"c":34.51,"h":34.605,"l":34.51,"n":710,"o":34.585,"t":"2026-10-08T18:30:00Z","v":36105,"vw":34.560882},{"c":34.59,"h":34.6,"l":34.51,"n":846,"o":34.51,"t":"2026-10-08T18:45:00Z","v":37414,"vw":34.55034},{"c":34.66,"h":34.7,"l":34.59,"n":887,"o":34.59,"t":"2026-10-08T19:00:00Z","v":43981,"vw":34.643086},{"c":34.775,"h":34.82,"l":34.665,"n":1031,"o":34.665,"t":"2026-10-08T19:15:00Z","v":57999,"vw":34.768289},{"c":34.86,"h":34.89,"l":34.775,"n":1572,"o":34.775,"t":"2026-10-08T19:30:00Z","v":88241,"vw":34.827163},{"c":34.81,"h":34.935,"l":34.73,"n":3671,"o":34.86,"t":"2026-10-08T19:45:00Z","v":236493,"vw":34.845615},{"c":34.82,"h":34.82,"l":34.82,"n":36,"o":34.82,"t":"2026-10-08T20:00:00Z","v":982803,"vw":34.82},{"c":35.295,"h":35.351,"l":34.97,"n":522,"o":34.98,"t":"2026-10-09T13:30:00Z","v":31568,"vw":35.175027},{"c":35.3,"h":35.34,"l":35.22,"n":506,"o":35.285,"t":"2026-10-09T13:45:00Z","v":26819,"vw":35.287593},{"c":35.075,"h":35.28,"l":34.95,"n":906,"o":35.28,"t":"2026-10-09T14:00:00Z","v":62152,"vw":35.061473},{"c":34.95,"h":35.13,"l":34.94,"n":567,"o":35.09,"t":"2026-10-09T14:15:00Z","v":27931,"vw":35.016861},{"c":35.095,"h":35.095,"l":34.91,"n":565,"o":34.945,"t":"2026-10-09T14:30:00Z","v":21944,"vw":34.984729},{"c":34.84,"h":35.095,"l":34.8,"n":625,"o":35.095,"t":"2026-10-09T14:45:00Z","v":20679,"vw":34.938926},{"c":34.91,"h":34.915,"l":34.8174,"n":510,"o":34.85,"t":"2026-10-09T15:00:00Z","v":20116,"vw":34.867371},{"c":35.125,"h":35.13,"l":34.92,"n":851,"o":34.92,"t":"2026-10-09T15:15:00Z","v":43476,"vw":35.020091},{"c":35.01,"h":35.125,"l":35.01,"n":443,"o":35.125,"t":"2026-10-09T15:30:00Z","v":16930,"vw":35.052901},{"c":35.055,"h":35.1,"l":34.92,"n":584,"o":34.98,"t":"2026-10-09T15:45:00Z","v":19979,"vw":35.001733},{"c":35.055,"h":35.12,"l":35.04,"n":665,"o":35.08,"t":"2026-10-09T16:00:00Z","v":23841,"vw":35.077592},{"c":35.04,"h":35.08,"l":35,"n":596,"o":35.03,"t":"2026-10-09T16:15:00Z","v":20244,"vw":35.041109},{"c":35.06,"h":35.06,"l":35,"n":640,"o":35.03,"t":"2026-10-09T16:30:00Z","v":18835,"vw":35.034546},{"c":35.02,"h":35.07,"l":34.98,"n":772,"o":35.06,"t":"2026-10-09T16:45:00Z","v":27221,"vw":35.021654},{"c":35.02,"h":35.03,"l":34.97,"n":668,"o":35.01,"t":"2026-10-09T17:00:00Z","v":21983,"vw":35.003237},{"c":34.99,"h":35.03,"l":34.965,"n":619,"o":35.01,"t":"2026-10-09T17:15:00Z","v":24757,"vw":35.001709},{"c":34.94,"h":35.025,"l":34.875,"n":958,"o":34.99,"t":"2026-10-09T17:30:00Z","v":40976,"vw":34.927319},{"c":34.945,"h":34.96,"l":34.885,"n":616,"o":34.925,"t":"2026-10-09T17:45:00Z","v":25509,"vw":34.923383},{"c":34.895,"h":34.97,"l":34.895,"n":768,"o":34.945,"t":"2026-10-09T18:00:00Z","v":28119,"vw":34.942003},{"c":34.93,"h":34.98,"l":34.885,"n":747,"o":34.89,"t":"2026-10-09T18:15:00Z","v":30572,"vw":34.943402},{"c":35.165,"h":35.17,"l":34.91,"n":1355,"o":34.93,"t":"2026-10-09T18:30:00Z","v":109050,"vw":35.097323},{"c":35.185,"h":35.32,"l":35.13,"n":1340,"o":35.17,"t":"2026-10-09T18:45:00Z","v":98000,"vw":35.210099},{"c":35.115,"h":35.19,"l":35.11,"n":813,"o":35.185,"t":"2026-10-09T19:00:00Z","v":32999,"vw":35.13476},{"c":35.12,"h":35.12,"l":35.08,"n":912,"o":35.115,"t":"2026-10-09T19:15:00Z","v":41160,"vw":35.104182},{"c":35.08,"h":35.19,"l":35.075,"n":1527,"o":35.12,"t":"2026-10-09T19:30:00Z","v":71091,"vw":35.116692},{"c":34.97,"h":35.095,"l":34.925,"n":5423,"o":35.09,"t":"2026-10-09T19:45:00Z","v":330327,"vw":34.978191},{"c":34.97,"h":34.97,"l":34.97,"n":31,"o":34.97,"t":"2026-10-09T20:00:00Z","v":347822,"vw":34.97},{"c":35.05,"h":35.05,"l":35.05,"n":12,"o":35.05,"t":"2026-10-12T08:00:00Z","v":540,"vw":35.05},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-12T09:15:00Z","v":210,"vw":34.9},{"c":35.25,"h":35.25,"l":35.15,"n":37,"o":35.15,"t":"2026-10-12T12:30:00Z","v":2567,"vw":35.190105},{"c":35.25,"h":35.25,"l":35.14,"n":3,"o":35.14,"t":"2026-10-12T13:15:00Z","v":251,"vw":35.190228},{"c":35.27,"h":35.54,"l":35.09,"n":516,"o":35.32,"t":"2026-10-12T13:30:00Z","v":35292,"vw":35.300287},{"c":35.14,"h":35.26,"l":35.075,"n":728,"o":35.205,"t":"2026-10-12T13:45:00Z","v":28206,"vw":35.12474},{"c":35.09,"h":35.22,"l":35.03,"n":553,"o":35.17,"t":"2026-10-12T14:00:00Z","v":21010,"vw":35.104238},{"c":35.245,"h":35.31,"l":35.075,"n":814,"o":35.075,"t":"2026-10-12T14:15:00Z","v":51015,"vw":35.197802},{"c":35.61,"h":35.63,"l":35.21,"n":993,"o":35.25,"t":"2026-10-12T14:30:00Z","v":48540,"vw":35.423043},{"c":35.47,"h":35.68,"l":35.46,"n":1017,"o":35.63,"t":"2026-10-12T14:45:00Z","v":55675,"vw":35.576519},{"c":35.6,"h":35.6,"l":35.45,"n":812,"o":35.49,"t":"2026-10-12T15:00:00Z","v":38358,"vw":35.520968},{"c":35.52,"h":35.61,"l":35.475,"n":820,"o":35.6,"t":"2026-10-12T15:15:00Z","v":36143,"vw":35.555228},{"c":35.39,"h":35.54,"l":35.385,"n":709,"o":35.54,"t":"2026-10-12T15:30:00Z","v":29356,"vw":35.446473},{"c":35.375,"h":35.4,"l":35.33,"n":469,"o":35.38,"t":"2026-10-12T15:45:00Z","v":18199,"vw":35.368992},{"c":35.365,"h":35.39,"l":35.335,"n":524,"o":35.37,"t":"2026-10-12T16:00:00Z","v":18741,"vw":35.353072},{"c":35.3037,"h":35.46,"l":35.3,"n":831,"o":35.365,"t":"2026-10-12T16:15:00Z","v":58966,"vw":35.393607},{"c":35.285,"h":35.365,"l":35.28,"n":518,"o":35.315,"t":"2026-10-12T16:30:00Z","v":25473,"vw":35.331447},{"c":35.35,"h":35.35,"l":35.26,"n":811,"o":35.285,"t":"2026-10-12T16:45:00Z","v":43930,"vw":35.303394},{"c":35.29,"h":35.37,"l":35.285,"n":518,"o":35.37,"t":"2026-10-12T17:00:00Z","v":21278,"vw":35.320992},{"c":35.36,"h":35.38,"l":35.28,"n":642,"o":35.28,"t":"2026-10-12T17:15:00Z","v":24279,"vw":35.335409},{"c":35.33,"h":35.37,"l":35.325,"n":530,"o":35.36,"t":"2026-10-12T17:30:00Z","v":21981,"vw":35.343817},{"c":35.27,"h":35.36,"l":35.26,"n":417,"o":35.335,"t":"2026-10-12T17:45:00Z","v":14237,"vw":35.295959},{"c":35.26,"h":35.305,"l":35.25,"n":522,"o":35.265,"t":"2026-10-12T18:00:00Z","v":22606,"vw":35.280091},{"c":35.23,"h":35.26,"l":35.205,"n":454,"o":35.26,"t":"2026-10-12T18:15:00Z","v":20612,"vw":35.230882},{"c":35.26,"h":35.29,"l":35.195,"n":687,"o":35.23,"t":"2026-10-12T18:30:00Z","v":29112,"vw":35.251239},{"c":35.265,"h":35.3,"l":35.255,"n":688,"o":35.27,"t":"2026-10-12T18:45:00Z","v":33473,"vw":35.275932},{"c":35.295,"h":35.32,"l":35.265,"n":929,"o":35.27,"t":"2026-10-12T19:00:00Z","v":48838,"vw":35.29509},{"c":35.195,"h":35.295,"l":35.19,"n":782,"o":35.295,"t":"2026-10-12T19:15:00Z","v":39376,"vw":35.238746},{"c":35.1,"h":35.2,"l":35.085,"n":1632,"o":35.19,"t":"2026-10-12T19:30:00Z","v":83730,"vw":35.146092},{"c":35.15,"h":35.19,"l":35.035,"n":3965,"o":35.1,"t":"2026-10-12T19:45:00Z","v":226844,"vw":35.116003},{"c":35.15,"h":35.15,"l":35.15,"n":40,"o":35.15,"t":"2026-10-12T20:00:00Z","v":273757,"vw":35.15},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-12T20:15:00Z","v":225825,"vw":35.15},{"c":35.16,"h":35.16,"l":35.16,"n":6,"o":35.16,"t":"2026-10-13T11:00:00Z","v":153,"vw":35.16},{"c":35.24,"h":35.25,"l":34.99,"n":86,"o":35.1,"t":"2026-10-13T12:30:00Z","v":9548,"vw":35.067912},{"c":35.16,"h":35.22,"l":35.16,"n":7,"o":35.22,"t":"2026-10-13T12:45:00Z","v":1127,"vw":35.170233},{"c":35.3,"h":35.3,"l":35.3,"n":27,"o":35.3,"t":"2026-10-13T13:15:00Z","v":516,"vw":35.3},{"c":35.72,"h":35.86,"l":35.26,"n":445,"o":35.26,"t":"2026-10-13T13:30:00Z","v":32044,"vw":35.517564},{"c":35.56,"h":35.73,"l":35.455,"n":425,"o":35.73,"t":"2026-10-13T13:45:00Z","v":14624,"vw":35.63381},{"c":35.375,"h":35.56,"l":35.37,"n":530,"o":35.53,"t":"2026-10-13T14:00:00Z","v":17002,"vw":35.478724},{"c":35.27,"h":35.45,"l":35.27,"n":534,"o":35.35,"t":"2026-10-13T14:15:00Z","v":23817,"vw":35.347674},{"c":35.275,"h":35.31,"l":35.21,"n":698,"o":35.285,"t":"2026-10-13T14:30:00Z","v":35600,"vw":35.259273},{"c":35.34,"h":35.375,"l":35.18,"n":661,"o":35.26,"t":"2026-10-13T14:45:00Z","v":32480,"vw":35.277335},{"c":35.41,"h":35.44,"l":35.28,"n":473,"o":35.32,"t":"2026-10-13T15:00:00Z","v":20104,"vw":35.351941},{"c":35.47,"h":35.52,"l":35.44,"n":386,"o":35.44,"t":"2026-10-13T15:15:00Z","v":19289,"vw":35.469571},{"c":35.46,"h":35.525,"l":35.43,"n":720,"o":35.465,"t":"2026-10-13T15:30:00Z","v":27674,"vw":35.491383},{"c":35.31,"h":35.48,"l":35.29,"n":639,"o":35.48,"t":"2026-10-13T15:45:00Z","v":28957,"vw":35.350239},{"c":35.37,"h":35.38,"l":35.31,"n":476,"o":35.33,"t":"2026-10-13T16:00:00Z","v":20938,"vw":35.342107},{"c":35.34,"h":35.415,"l":35.34,"n":632,"o":35.37,"t":"2026-10-13T16:15:00Z","v":25793,"vw":35.382826},{"c":35.39,"h":35.455,"l":35.29,"n":693,"o":35.36,"t":"2026-10-13T16:30:00Z","v":31865,"vw":35.364981},{"c":35.365,"h":35.41,"l":35.29,"n":475,"o":35.37,"t":"2026-10-13T16:45:00Z","v":20112,"vw":35.342927},{"c":35.345,"h":35.4,"l":35.285,"n":823,"o":35.36,"t":"2026-10-13T17:00:00Z","v":66292,"vw":35.335552},{"c":35.25,"h":35.33,"l":35.215,"n":631,"o":35.33,"t":"2026-10-13T17:15:00Z","v":32392,"vw":35.248322},{"c":35.25,"h":35.28,"l":35.21,"n":626,"o":35.25,"t":"2026-10-13T17:30:00Z","v":28173,"vw":35.249315},{"c":35.255,"h":35.28,"l":35.151,"n":1033,"o":35.251,"t":"2026-10-13T17:45:00Z","v":58837,"vw":35.217972},{"c":35.22,"h":35.32,"l":35.21,"n":590,"o":35.255,"t":"2026-10-13T18:00:00Z","v":28261,"vw":35.276676},{"c":35.41,"h":35.465,"l":35.21,"n":850,"o":35.215,"t":"2026-10-13T18:15:00Z","v":48734,"vw":35.322175},{"c":35.35,"h":35.41,"l":35.325,"n":764,"o":35.41,"t":"2026-10-13T18:30:00Z","v":38012,"vw":35.359871},{"c":35.37,"h":35.41,"l":35.31,"n":1142,"o":35.335,"t":"2026-10-13T18:45:00Z","v":56191,"vw":35.368555},{"c":35.335,"h":35.39,"l":35.28,"n":807,"o":35.37,"t":"2026-10-13T19:00:00Z","v":36152,"vw":35.329504},{"c":35.29,"h":35.35,"l":35.265,"n":1092,"o":35.33,"t":"2026-10-13T19:15:00Z","v":44304,"vw":35.306738},{"c":35.2,"h":35.29,"l":35.185,"n":1048,"o":35.29,"t":"2026-10-13T19:30:00Z","v":53654,"vw":35.244703},{"c":35.05,"h":35.245,"l":35.045,"n":4419,"o":35.2,"t":"2026-10-13T19:45:00Z","v":291661,"vw":35.11527},{"c":35.08,"h":35.08,"l":35.06,"n":31,"o":35.06,"t":"2026-10-13T20:00:00Z","v":230519,"vw":35.060009},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-13T20:15:00Z","v":105779,"vw":35.06},{"c":35.235,"h":35.42,"l":34.93,"n":272,"o":34.93,"t":"2026-10-14T13:30:00Z","v":28572,"vw":35.152709},{"c":34.9901,"h":35.325,"l":34.9901,"n":274,"o":35.275,"t":"2026-10-14T13:45:00Z","v":18945,"vw":35.185264},{"c":34.85,"h":35.06,"l":34.8,"n":664,"o":35.03,"t":"2026-10-14T14:00:00Z","v":33190,"vw":34.903579},{"c":34.86,"h":34.92,"l":34.79,"n":343,"o":34.85,"t":"2026-10-14T14:15:00Z","v":15103,"vw":34.851521},{"c":34.89,"h":34.89,"l":34.79,"n":532,"o":34.84,"t":"2026-10-14T14:30:00Z","v":24664,"vw":34.832181},{"c":34.85,"h":34.96,"l":34.79,"n":698,"o":34.88,"t":"2026-10-14T14:45:00Z","v":36044,"vw":34.8495},{"c":34.77,"h":34.85,"l":34.75,"n":560,"o":34.85,"t":"2026-10-14T15:00:00Z","v":26662,"vw":34.805138},{"c":34.845,"h":34.89,"l":34.77,"n":591,"o":34.79,"t":"2026-10-14T15:15:00Z","v":23776,"vw":34.827015},{"c":34.83,"h":34.85,"l":34.77,"n":585,"o":34.83,"t":"2026-10-14T15:30:00Z","v":27943,"vw":34.814284},{"c":34.7975,"h":34.94,"l":34.795,"n":649,"o":34.85,"t":"2026-10-14T15:45:00Z","v":35203,"vw":34.872303},{"c":34.955,"h":35,"l":34.805,"n":689,"o":34.81,"t":"2026-10-14T16:00:00Z","v":34645,"vw":34.938526},{"c":35.03,"h":35.03,"l":34.92,"n":823,"o":34.955,"t":"2026-10-14T16:15:00Z","v":52317,"vw":34.986481},{"c":34.91,"h":35.035,"l":34.89,"n":894,"o":35.035,"t":"2026-10-14T16:30:00Z","v":52044,"vw":34.932431},{"c":34.865,"h":34.995,"l":34.84,"n":546,"o":34.92,"t":"2026-10-14T16:45:00Z","v":23261,"vw":34.924935},{"c":34.75,"h":34.85,"l":34.735,"n":370,"o":34.85,"t":"2026-10-14T17:00:00Z","v":21568,"vw":34.776175},{"c":34.74,"h":34.815,"l":34.73,"n":436,"o":34.76,"t":"2026-10-14T17:15:00Z","v":18788,"vw":34.77436},{"c":34.71,"h":34.765,"l":34.71,"n":375,"o":34.745,"t":"2026-10-14T17:30:00Z","v":19798,"vw":34.733615},{"c":34.76,"h":34.77,"l":34.695,"n":448,"o":34.71,"t":"2026-10-14T17:45:00Z","v":16195,"vw":34.724816},{"c":34.78,"h":34.78,"l":34.67,"n":588,"o":34.76,"t":"2026-10-14T18:00:00Z","v":25626,"vw":34.740145},{"c":34.78,"h":34.8,"l":34.75,"n":556,"o":34.79,"t":"2026-10-14T18:15:00Z","v":27704,"vw":34.779709},{"c":34.81,"h":34.825,"l":34.735,"n":663,"o":34.77,"t":"2026-10-14T18:30:00Z","v":27124,"vw":34.77124},{"c":34.81,"h":34.865,"l":34.8,"n":660,"o":34.81,"t":"2026-10-14T18:45:00Z","v":32674,"vw":34.834031},{"c":34.9,"h":34.91,"l":34.775,"n":909,"o":34.79,"t":"2026-10-14T19:00:00Z","v":43141,"vw":34.84199},{"c":34.925,"h":34.96,"l":34.895,"n":935,"o":34.9,"t":"2026-10-14T19:15:00Z","v":37448,"vw":34.920232},{"c":34.99,"h":35.02,"l":34.9247,"n":1251,"o":34.93,"t":"2026-10-14T19:30:00Z","v":60155,"vw":34.975047},{"c":35.115,"h":35.12,"l":34.97,"n":3890,"o":34.99,"t":"2026-10-14T19:45:00Z","v":275608,"vw":35.067315},{"c":35.09,"h":35.13,"l":35.09,"n":58,"o":35.13,"t":"2026-10-14T20:00:00Z","v":480820,"vw":35.090031},{"c":35.77,"h":35.77,"l":35.77,"n":1,"o":35.77,"t":"2026-10-14T23:45:00Z","v":100,"vw":35.77},{"c":35.14,"h":35.14,"l":35.14,"n":2,"o":35.14,"t":"2026-10-15T13:15:00Z","v":201,"vw":35.14},{"c":35.665,"h":35.965,"l":35.15,"n":1031,"o":35.15,"t":"2026-10-15T13:30:00Z","v":78033,"vw":35.468393},{"c":35.675,"h":35.84,"l":35.5,"n":2338,"o":35.72,"t":"2026-10-15T13:45:00Z","v":298438,"vw":35.647546},{"c":36.08,"h":36.08,"l":35.565,"n":2808,"o":35.675,"t":"2026-10-15T14:00:00Z","v":475944,"vw":35.722878},{"c":35.81,"h":36.19,"l":35.7175,"n":699,"o":36.1299,"t":"2026-10-15T14:15:00Z","v":34601,"vw":35.92104},{"c":35.77,"h":35.9,"l":35.71,"n":823,"o":35.85,"t":"2026-10-15T14:30:00Z","v":38557,"vw":35.793233},{"c":35.9,"h":35.91,"l":35.63,"n":823,"o":35.78,"t":"2026-10-15T14:45:00Z","v":36562,"vw":35.783585},{"c":35.85,"h":35.905,"l":35.79,"n":968,"o":35.89,"t":"2026-10-15T15:00:00Z","v":50820,"vw":35.838848},{"c":35.81,"h":35.85,"l":35.7,"n":1329,"o":35.84,"t":"2026-10-15T15:15:00Z","v":69700,"vw":35.768535},{"c":35.88,"h":36.08,"l":35.73,"n":2013,"o":35.8,"t":"2026-10-15T15:30:00Z","v":199986,"vw":35.935598},{"c":35.86,"h":35.9,"l":35.68,"n":927,"o":35.87,"t":"2026-10-15T15:45:00Z","v":53616,"vw":35.827275},{"c":35.73,"h":35.92,"l":35.695,"n":1936,"o":35.87,"t":"2026-10-15T16:00:00Z","v":175067,"vw":35.78315},{"c":35.785,"h":35.815,"l":35.7125,"n":731,"o":35.72,"t":"2026-10-15T16:15:00Z","v":36592,"vw":35.757482},{"c":36.135,"h":36.135,"l":35.765,"n":919,"o":35.78,"t":"2026-10-15T16:30:00Z","v":52097,"vw":35.913283},{"c":36.3,"h":36.315,"l":36.13,"n":962,"o":36.14,"t":"2026-10-15T16:45:00Z","v":65188,"vw":36.225908},{"c":36.35,"h":36.36,"l":36.195,"n":1212,"o":36.315,"t":"2026-10-15T17:00:00Z","v":85226,"vw":36.289007},{"c":36.325,"h":36.37,"l":36.23,"n":963,"o":36.34,"t":"2026-10-15T17:15:00Z","v":57168,"vw":36.289856},{"c":36.425,"h":36.48,"l":36.31,"n":938,"o":36.33,"t":"2026-10-15T17:30:00Z","v":59628,"vw":36.388211},{"c":36.37,"h":36.48,"l":36.26,"n":950,"o":36.43,"t":"2026-10-15T17:45:00Z","v":62567,"vw":36.370673},{"c":36.275,"h":36.37,"l":36.26,"n":844,"o":36.37,"t":"2026-10-15T18:00:00Z","v":60276,"vw":36.31844},{"c":36.1001,"h":36.34,"l":36.1001,"n":1128,"o":36.275,"t":"2026-10-15T18:15:00Z","v":86082,"vw":36.249825},{"c":36.075,"h":36.185,"l":36.06,"n":1073,"o":36.11,"t":"2026-10-15T18:30:00Z","v":70222,"vw":36.108532},{"c":36.215,"h":36.215,"l":36.06,"n":1210,"o":36.07,"t":"2026-10-15T18:45:00Z","v":78504,"vw":36.133784},{"c":36.13,"h":36.21,"l":36.125,"n":1404,"o":36.21,"t":"2026-10-15T19:00:00Z","v":93875,"vw":36.168719},{"c":36.12,"h":36.185,"l":36.07,"n":1378,"o":36.13,"t":"2026-10-15T19:15:00Z","v":82767,"vw":36.138318},{"c":36.22,"h":36.24,"l":36.07,"n":2706,"o":36.12,"t":"2026-10-15T19:30:00Z","v":224991,"vw":36.160592},{"c":36.22,"h":36.295,"l":36.08,"n":5072,"o":36.2157,"t":"2026-10-15T19:45:00Z","v":388734,"vw":36.207557},{"c":36.23,"h":36.23,"l":36.23,"n":47,"o":36.23,"t":"2026-10-15T20:00:00Z","v":410491,"vw":36.23},{"c":36.06,"h":36.06,"l":36.06,"n":2,"o":36.06,"t":"2026-10-16T08:00:00Z","v":118,"vw":36.06},{"c":36.82,"h":36.82,"l":36.6,"n":5,"o":36.6,"t":"2026-10-16T13:15:00Z","v":850,"vw":36.7425},{"c":36.74,"h":36.86,"l":36.515,"n":412,"o":36.83,"t":"2026-10-16T13:30:00Z","v":56685,"vw":36.762904},{"c":36.42,"h":36.7,"l":36.42,"n":512,"o":36.62,"t":"2026-10-16T13:45:00Z","v":26232,"vw":36.56636},{"c":35.89,"h":36.435,"l":35.805,"n":700,"o":36.425,"t":"2026-10-16T14:00:00Z","v":28383,"vw":36.038773},{"c":35.71,"h":35.955,"l":35.71,"n":569,"o":35.8601,"t":"2026-10-16T14:15:00Z","v":19091,"vw":35.864107},{"c":35.825,"h":35.84,"l":35.5833,"n":729,"o":35.72,"t":"2026-10-16T14:30:00Z","v":32313,"vw":35.699837},{"c":35.725,"h":35.975,"l":35.7,"n":568,"o":35.87,"t":"2026-10-16T14:45:00Z","v":23510,"vw":35.870046},{"c":35.535,"h":35.71,"l":35.39,"n":718,"o":35.71,"t":"2026-10-16T15:00:00Z","v":36075,"vw":35.475081},{"c":35.435,"h":35.575,"l":35.425,"n":706,"o":35.56,"t":"2026-10-16T15:15:00Z","v":32964,"vw":35.482303},{"c":35.4,"h":35.45,"l":35.38,"n":825,"o":35.415,"t":"2026-10-16T15:30:00Z","v":33048,"vw":35.420166},{"c":35.275,"h":35.455,"l":35.255,"n":937,"o":35.42,"t":"2026-10-16T15:45:00Z","v":34986,"vw":35.372606},{"c":35.52,"h":35.53,"l":35.23,"n":820,"o":35.27,"t":"2026-10-16T16:00:00Z","v":32340,"vw":35.386576},{"c":35.45,"h":35.555,"l":35.38,"n":535,"o":35.55,"t":"2026-10-16T16:15:00Z","v":18575,"vw":35.47653},{"c":35.46,"h":35.46,"l":35.385,"n":477,"o":35.46,"t":"2026-10-16T16:30:00Z","v":17234,"vw":35.41731},{"c":35.63,"h":35.63,"l":35.48,"n":671,"o":35.525,"t":"2026-10-16T16:45:00Z","v":18194,"vw":35.547831},{"c":35.265,"h":35.645,"l":35.265,"n":929,"o":35.645,"t":"2026-10-16T17:00:00Z","v":72027,"vw":35.488611},{"c":35.28,"h":35.31,"l":35.19,"n":691,"o":35.26,"t":"2026-10-16T17:15:00Z","v":22737,"vw":35.247611},{"c":35.345,"h":35.41,"l":35.28,"n":560,"o":35.3,"t":"2026-10-16T17:30:00Z","v":24916,"vw":35.312511},{"c":35.325,"h":35.4,"l":35.3,"n":749,"o":35.32,"t":"2026-10-16T17:45:00Z","v":31481,"vw":35.347236},{"c":35.315,"h":35.3299,"l":35.23,"n":836,"o":35.325,"t":"2026-10-16T18:00:00Z","v":35088,"vw":35.281681},{"c":35.255,"h":35.3626,"l":35.245,"n":771,"o":35.34,"t":"2026-10-16T18:15:00Z","v":36270,"vw":35.31584},{"c":35.285,"h":35.33,"l":35.245,"n":963,"o":35.245,"t":"2026-10-16T18:30:00Z","v":62263,"vw":35.291069},{"c":35.255,"h":35.32,"l":35.22,"n":821,"o":35.285,"t":"2026-10-16T18:45:00Z","v":36191,"vw":35.277201},{"c":35.145,"h":35.25,"l":35.1,"n":1040,"o":35.25,"t":"2026-10-16T19:00:00Z","v":55170,"vw":35.16616},{"c":35.27,"h":35.285,"l":35.125,"n":1249,"o":35.145,"t":"2026-10-16T19:15:00Z","v":62483,"vw":35.213398},{"c":35.32,"h":35.36,"l":35.245,"n":1473,"o":35.275,"t":"2026-10-16T19:30:00Z","v":83863,"vw":35.306551},{"c":35.37,"h":35.445,"l":35.3,"n":4590,"o":35.3,"t":"2026-10-16T19:45:00Z","v":298994,"vw":35.386126},{"c":35.37,"h":35.39,"l":35.37,"n":49,"o":35.39,"t":"2026-10-16T20:00:00Z","v":421196,"vw":35.370011},{"c":35.14,"h":35.5,"l":35.14,"n":35,"o":35.5,"t":"2026-10-19T11:00:00Z","v":1526,"vw":35.353967},{"c":35.22,"h":35.53,"l":35.1094,"n":515,"o":35.22,"t":"2026-10-19T13:30:00Z","v":47880,"vw":35.295222},{"c":35.166,"h":35.35,"l":35.11,"n":492,"o":35.12,"t":"2026-10-19T13:45:00Z","v":21159,"vw":35.233727},{"c":35.375,"h":35.44,"l":35.21,"n":382,"o":35.21,"t":"2026-10-19T14:00:00Z","v":16118,"vw":35.342446},{"c":35.45,"h":35.55,"l":35.41,"n":437,"o":35.41,"t":"2026-10-19T14:15:00Z","v":16430,"vw":35.460216},{"c":35.505,"h":35.53,"l":35.4,"n":919,"o":35.46,"t":"2026-10-19T14:30:00Z","v":64924,"vw":35.478104},{"c":35.65,"h":35.68,"l":35.47,"n":750,"o":35.495,"t":"2026-10-19T14:45:00Z","v":31776,"vw":35.550695},{"c":35.695,"h":35.71,"l":35.58,"n":441,"o":35.66,"t":"2026-10-19T15:00:00Z","v":13501,"vw":35.635514},{"c":35.77,"h":35.785,"l":35.69,"n":576,"o":35.72,"t":"2026-10-19T15:15:00Z","v":17454,"vw":35.72869},{"c":35.84,"h":35.855,"l":35.75,"n":476,"o":35.78,"t":"2026-10-19T15:30:00Z","v":16798,"vw":35.794911},{"c":36.01,"h":36.01,"l":35.8,"n":909,"o":35.82,"t":"2026-10-19T15:45:00Z","v":50260,"vw":35.950864},{"c":36.215,"h":36.215,"l":35.97,"n":1365,"o":36.02,"t":"2026-10-19T16:00:00Z","v":107774,"vw":36.091082},{"c":36.23,"h":36.35,"l":36.21,"n":911,"o":36.22,"t":"2026-10-19T16:15:00Z","v":38302,"vw":36.286436},{"c":36.17,"h":36.275,"l":36.13,"n":682,"o":36.24,"t":"2026-10-19T16:30:00Z","v":45803,"vw":36.210998},{"c":36.22,"h":36.255,"l":36.16,"n":598,"o":36.17,"t":"2026-10-19T16:45:00Z","v":47289,"vw":36.233051},{"c":36.35,"h":36.36,"l":36.215,"n":771,"o":36.215,"t":"2026-10-19T17:00:00Z","v":29973,"vw":36.267846},{"c":36.42,"h":36.445,"l":36.325,"n":649,"o":36.35,"t":"2026-10-19T17:15:00Z","v":24626,"vw":36.378153},{"c":36.515,"h":36.515,"l":36.37,"n":838,"o":36.425,"t":"2026-10-19T17:30:00Z","v":31764,"vw":36.435812},{"c":36.515,"h":36.52,"l":36.455,"n":571,"o":36.49,"t":"2026-10-19T17:45:00Z","v":20771,"vw":36.491533},{"c":36.48,"h":36.565,"l":36.45,"n":889,"o":36.52,"t":"2026-10-19T18:00:00Z","v":38070,"vw":36.521367},{"c":36.72,"h":36.73,"l":36.49,"n":2252,"o":36.49,"t":"2026-10-19T18:15:00Z","v":121548,"vw":36.615271},{"c":36.79,"h":36.825,"l":36.71,"n":928,"o":36.73,"t":"2026-10-19T18:30:00Z","v":37047,"vw":36.775051},{"c":36.715,"h":36.8,"l":36.71,"n":1064,"o":36.79,"t":"2026-10-19T18:45:00Z","v":52172,"vw":36.756634},{"c":36.7,"h":36.76,"l":36.68,"n":1007,"o":36.73,"t":"2026-10-19T19:00:00Z","v":45879,"vw":36.721744},{"c":36.69,"h":36.71,"l":36.64,"n":1101,"o":36.7,"t":"2026-10-19T19:15:00Z","v":49699,"vw":36.684384},{"c":36.83,"h":36.855,"l":36.66,"n":1681,"o":36.68,"t":"2026-10-19T19:30:00Z","v":117175,"vw":36.731353},{"c":36.74,"h":36.84,"l":36.65,"n":5751,"o":36.83,"t":"2026-10-19T19:45:00Z","v":461185,"vw":36.747938},{"c":36.01,"h":36.735,"l":36.01,"n":56,"o":36.735,"t":"2026-10-19T20:00:00Z","v":291025,"vw":36.729435},{"c":36.27,"h":36.27,"l":36.27,"n":1,"o":36.27,"t":"2026-10-19T20:30:00Z","v":109,"vw":36.27},{"c":36.82,"h":36.82,"l":36.82,"n":3,"o":36.82,"t":"2026-10-20T11:30:00Z","v":680,"vw":36.82},{"c":36.84,"h":36.84,"l":36.84,"n":3,"o":36.84,"t":"2026-10-20T12:00:00Z","v":679,"vw":36.84},{"c":37.42,"h":37.615,"l":36.65,"n":561,"o":36.98,"t":"2026-10-20T13:30:00Z","v":43399,"vw":37.235928},{"c":37.91,"h":38.06,"l":37.36,"n":728,"o":37.47,"t":"2026-10-20T13:45:00Z","v":41708,"vw":37.851112},{"c":37.408,"h":38.04,"l":37.408,"n":1378,"o":37.91,"t":"2026-10-20T14:00:00Z","v":119062,"vw":37.777726},{"c":37.5,"h":37.62,"l":37.35,"n":900,"o":37.41,"t":"2026-10-20T14:15:00Z","v":44976,"vw":37.481243},{"c":37.575,"h":37.655,"l":37.45,"n":820,"o":37.47,"t":"2026-10-20T14:30:00Z","v":42446,"vw":37.576756},{"c":37.73,"h":37.79,"l":37.56,"n":776,"o":37.5717,"t":"2026-10-20T14:45:00Z","v":48523,"vw":37.721354},{"c":37.81,"h":37.85,"l":37.67,"n":1825,"o":37.74,"t":"2026-10-20T15:00:00Z","v":99126,"vw":37.795051},{"c":37.775,"h":37.83,"l":37.69,"n":908,"o":37.83,"t":"2026-10-20T15:15:00Z","v":45047,"vw":37.766495},{"c":37.885,"h":37.9,"l":37.72,"n":891,"o":37.78,"t":"2026-10-20T15:30:00Z","v":47894,"vw":37.803391},{"c":37.88,"h":37.95,"l":37.81,"n":964,"o":37.89,"t":"2026-10-20T15:45:00Z","v":42569,"vw":37.886421},{"c":37.915,"h":37.92,"l":37.775,"n":813,"o":37.895,"t":"2026-10-20T16:00:00Z","v":35024,"vw":37.874792},{"c":37.955,"h":37.97,"l":37.86,"n":739,"o":37.915,"t":"2026-10-20T16:15:00Z","v":37489,"vw":37.912135},{"c":38.13,"h":38.145,"l":37.94,"n":828,"o":37.955,"t":"2026-10-20T16:30:00Z","v":43561,"vw":38.046703},{"c":38.14,"h":38.16,"l":38.04,"n":1042,"o":38.13,"t":"2026-10-20T16:45:00Z","v":59725,"vw":38.103367},{"c":38.07,"h":38.155,"l":38.0201,"n":956,"o":38.14,"t":"2026-10-20T17:00:00Z","v":56681,"vw":38.088208},{"c":38.155,"h":38.156,"l":38.05,"n":1139,"o":38.07,"t":"2026-10-20T17:15:00Z","v":119131,"vw":38.103949},{"c":38.08,"h":38.175,"l":38.07,"n":920,"o":38.155,"t":"2026-10-20T17:30:00Z","v":57435,"vw":38.119972},{"c":38.065,"h":38.115,"l":38.04,"n":943,"o":38.08,"t":"2026-10-20T17:45:00Z","v":49307,"vw":38.075565},{"c":38.13,"h":38.1389,"l":38.055,"n":728,"o":38.07,"t":"2026-10-20T18:00:00Z","v":30669,"vw":38.096629},{"c":38.27,"h":38.29,"l":38.13,"n":1052,"o":38.14,"t":"2026-10-20T18:15:00Z","v":53512,"vw":38.222564},{"c":38.24,"h":38.3425,"l":38.2,"n":1731,"o":38.27,"t":"2026-10-20T18:30:00Z","v":101362,"vw":38.269882},{"c":38.23,"h":38.31,"l":38.205,"n":1302,"o":38.24,"t":"2026-10-20T18:45:00Z","v":89043,"vw":38.238625},{"c":38.19,"h":38.27,"l":38.17,"n":1438,"o":38.225,"t":"2026-10-20T19:00:00Z","v":97488,"vw":38.218782},{"c":38.2,"h":38.23,"l":38.155,"n":1358,"o":38.2,"t":"2026-10-20T19:15:00Z","v":79396,"vw":38.192621},{"c":38.29,"h":38.395,"l":38.18,"n":2676,"o":38.2,"t":"2026-10-20T19:30:00Z","v":202833,"vw":38.312164},{"c":38.16,"h":38.4,"l":38.06,"n":6484,"o":38.295,"t":"2026-10-20T19:45:00Z","v":562646,"vw":38.185226},{"c":38.13,"h":38.13,"l":38.13,"n":47,"o":38.13,"t":"2026-10-20T20:00:00Z","v":674161,"vw":38.13},{"c":38.25,"h":38.25,"l":38.25,"n":11,"o":38.25,"t":"2026-10-21T11:00:00Z","v":354,"vw":38.25},{"c":38.1,"h":38.1,"l":38.1,"n":12,"o":38.1,"t":"2026-10-21T13:00:00Z","v":678,"vw":38.1},{"c":37.69,"h":37.92,"l":37.69,"n":15,"o":37.69,"t":"2026-10-21T13:15:00Z","v":1910,"vw":37.716656},{"c":38.275,"h":38.39,"l":37.731,"n":507,"o":37.96,"t":"2026-10-21T13:30:00Z","v":50307,"vw":38.047609},{"c":38.08,"h":38.275,"l":38.06,"n":441,"o":38.275,"t":"2026-10-21T13:45:00Z","v":19751,"vw":38.178017},{"c":38.455,"h":38.52,"l":38.005,"n":777,"o":38.075,"t":"2026-10-21T14:00:00Z","v":54127,"vw":38.35923},{"c":38.56,"h":38.685,"l":38.38,"n":925,"o":38.455,"t":"2026-10-21T14:15:00Z","v":69668,"vw":38.504521},{"c":38.46,"h":38.565,"l":38.44,"n":596,"o":38.555,"t":"2026-10-21T14:30:00Z","v":26226,"vw":38.503109},{"c":38.46,"h":38.57,"l":38.44,"n":585,"o":38.4575,"t":"2026-10-21T14:45:00Z","v":29610,"vw":38.49414},{"c":38.465,"h":38.49,"l":38.31,"n":1283,"o":38.48,"t":"2026-10-21T15:00:00Z","v":88351,"vw":38.392666},{"c":38.57,"h":38.5742,"l":38.465,"n":806,"o":38.465,"t":"2026-10-21T15:15:00Z","v":65663,"vw":38.516665},{"c":38.55,"h":38.61,"l":38.5,"n":792,"o":38.59,"t":"2026-10-21T15:30:00Z","v":41587,"vw":38.532165},{"c":38.66,"h":38.696,"l":38.555,"n":910,"o":38.56,"t":"2026-10-21T15:45:00Z","v":94422,"vw":38.6246},{"c":38.6,"h":38.685,"l":38.545,"n":793,"o":38.65,"t":"2026-10-21T16:00:00Z","v":44341,"vw":38.611488},{"c":38.5774,"h":38.6153,"l":38.535,"n":775,"o":38.6153,"t":"2026-10-21T16:15:00Z","v":31598,"vw":38.561119},{"c":38.605,"h":38.69,"l":38.55,"n":1321,"o":38.5799,"t":"2026-10-21T16:30:00Z","v":82882,"vw":38.619433},{"c":38.69,"h":38.69,"l":38.52,"n":1359,"o":38.6,"t":"2026-10-21T16:45:00Z","v":85538,"vw":38.582154},{"c":38.66,"h":38.72,"l":38.65,"n":984,"o":38.7,"t":"2026-10-21T17:00:00Z","v":83111,"vw":38.683103},{"c":38.56,"h":38.7,"l":38.52,"n":3036,"o":38.66,"t":"2026-10-21T17:15:00Z","v":500488,"vw":38.638155},{"c":38.55,"h":38.6699,"l":38.43,"n":3767,"o":38.565,"t":"2026-10-21T17:30:00Z","v":749484,"vw":38.617414},{"c":38.49,"h":38.63,"l":38.465,"n":1069,"o":38.55,"t":"2026-10-21T17:45:00Z","v":73665,"vw":38.568494},{"c":38.5,"h":38.51,"l":38.39,"n":912,"o":38.48,"t":"2026-10-21T18:00:00Z","v":68161,"vw":38.439079},{"c":38.48,"h":38.53,"l":38.45,"n":903,"o":38.505,"t":"2026-10-21T18:15:00Z","v":53401,"vw":38.498039},{"c":38.395,"h":38.48,"l":38.37,"n":848,"o":38.47,"t":"2026-10-21T18:30:00Z","v":40573,"vw":38.438485},{"c":38.43,"h":38.5,"l":38.33,"n":2330,"o":38.395,"t":"2026-10-21T18:45:00Z","v":129129,"vw":38.439176},{"c":38.32,"h":38.43,"l":38.315,"n":1190,"o":38.425,"t":"2026-10-21T19:00:00Z","v":73903,"vw":38.374499},{"c":38.465,"h":38.49,"l":38.31,"n":1347,"o":38.32,"t":"2026-10-21T19:15:00Z","v":70532,"vw":38.43339},{"c":38.57,"h":38.59,"l":38.44,"n":1867,"o":38.465,"t":"2026-10-21T19:30:00Z","v":107657,"vw":38.517193},{"c":38.36,"h":38.615,"l":38.33,"n":5757,"o":38.565,"t":"2026-10-21T19:45:00Z","v":364025,"vw":38.429389},{"c":38.77,"h":38.77,"l":38.36,"n":56,"o":38.36,"t":"2026-10-21T20:00:00Z","v":410599,"vw":38.360211},{"c":38.58,"h":38.58,"l":38.58,"n":2,"o":38.58,"t":"2026-10-21T21:30:00Z","v":268,"vw":38.58},{"c":38.9029,"h":38.9029,"l":38.7,"n":2,"o":38.7,"t":"2026-10-21T21:45:00Z","v":350,"vw":38.786957},{"c":39.47,"h":39.47,"l":39.47,"n":1,"o":39.47,"t":"2026-10-21T22:45:00Z","v":150,"vw":39.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5215447730535828,"strike":44.5911727254081,"iv":0.44090422530581497,"gamma":0.05555899702419431,"theta":-0.023294483508074042,"vega":0.03021112219062122,"rho":0.005725376010260873,"breakevenPct":14.2962186431763},{"delta":0.25,"premium":0.6667300327114103,"strike":43.761542670220514,"iv":0.4227972095295564,"gamma":0.0645111117650338,"theta":-0.0241267054979414,"vega":0.03275699819520719,"rho":0.007177511666456431,"breakevenPct":12.562129979558975},{"delta":0.3,"premium":0.8119152923692377,"strike":42.93191261503293,"iv":0.40469019375329784,"gamma":0.07346322650587327,"theta":-0.024958927487808757,"vega":0.035302874199793166,"rho":0.00862964732265199,"breakevenPct":10.82804131594165},{"delta":0.35,"premium":0.9571005520270652,"strike":42.10228255984534,"iv":0.3865831779770392,"gamma":0.08241534124671275,"theta":-0.025791149477676117,"vega":0.03784875020437914,"rho":0.010081782978847547,"breakevenPct":9.093952652324326},{"delta":0.4,"premium":1.1022858116848928,"strike":41.272652504657756,"iv":0.36847616220078067,"gamma":0.09136745598755225,"theta":-0.026623371467543476,"vega":0.04039462620896511,"rho":0.011533918635043106,"breakevenPct":7.359863988707},{"delta":0.45,"premium":1.2474710713427202,"strike":40.44302244947017,"iv":0.3503691464245221,"gamma":0.10031957072839172,"theta":-0.027455593457410832,"vega":0.042940502213551085,"rho":0.012986054291238664,"breakevenPct":5.625775325089675},{"delta":0.5,"premium":1.5197270322270322,"strike":39.71981721981722,"iv":0.3422410052910053,"gamma":0.10173780663780664,"theta":-0.02724997594997595,"vega":0.04297193362193362,"rho":0.014357729455890556,"breakevenPct":4.483263876473919},{"delta":0.55,"premium":1.9375962000962001,"strike":39.11856661856662,"iv":0.34554788359788363,"gamma":0.09452279942279941,"theta":-0.025855074555074554,"vega":0.04012200577200577,"rho":0.015637203113065372,"breakevenPct":4.018654215005882},{"delta":0.6,"premium":2.3554653679653677,"strike":38.51731601731602,"iv":0.3488547619047619,"gamma":0.08730779220779221,"theta":-0.02446017316017316,"vega":0.03727207792207792,"rho":0.016916676770240183,"breakevenPct":3.554044553537846},{"delta":0.65,"premium":2.773334535834536,"strike":37.916065416065415,"iv":0.3521616402116402,"gamma":0.080092784992785,"theta":-0.023065271765271764,"vega":0.03442215007215007,"rho":0.018196150427415,"breakevenPct":3.089434892069809},{"delta":0.7,"premium":3.191203703703703,"strike":37.31481481481482,"iv":0.3554685185185185,"gamma":0.07287777777777779,"theta":-0.02167037037037037,"vega":0.031572222222222224,"rho":0.01947562408458981,"breakevenPct":2.6248252306017723},{"delta":0.75,"premium":3.609072871572872,"strike":36.71356421356421,"iv":0.35877539682539683,"gamma":0.06566277056277056,"theta":-0.020275468975468974,"vega":0.02872229437229437,"rho":0.02075509774176463,"breakevenPct":2.1602155691337352},{"delta":0.8,"premium":4.02694203944204,"strike":36.11231361231361,"iv":0.36208227513227514,"gamma":0.05844776334776334,"theta":-0.018880567580567578,"vega":0.02587236652236652,"rho":0.022034571398939443,"breakevenPct":1.6956059076656982},{"delta":0.85,"premium":4.444811207311207,"strike":35.51106301106301,"iv":0.36538915343915346,"gamma":0.05123275613275613,"theta":-0.017485666185666184,"vega":0.023022438672438673,"rho":0.023314045056114258,"breakevenPct":1.230996246197662}],"put":[{"delta":0.1,"premium":0.9797493145068801,"strike":24.525068549311996,"iv":1.588688382957041,"gamma":0.0108165711853576,"theta":-0.05023503732133912,"vega":0.019532239791662145,"rho":-0.004039361654184223,"breakevenPct":40.346290258917875},{"delta":0.15,"premium":0.9207584753928639,"strike":30.848304921427218,"iv":0.9628661259725941,"gamma":0.02291151929539651,"theta":-0.040841329658496274,"vega":0.025933171991305837,"rho":-0.005651011082664383,"breakevenPct":24.17647214077944},{"delta":0.2,"premium":0.9041516950785728,"strike":34.16966098428544,"iv":0.6846532251945188,"gamma":0.03850230385907931,"theta":-0.034728265931699254,"vega":0.03102663439826117,"rho":-0.00732718080270676,"breakevenPct":15.719510288302827},{"delta":0.25,"premium":1.1781295224312591,"strike":35.67836468885673,"iv":0.6151542691751085,"gamma":0.044543632416787264,"theta":-0.03476023878437048,"vega":0.03394164254703329,"rho":-0.009170775561367726,"breakevenPct":12.591246094690975},{"delta":0.3,"premium":1.548968885672938,"strike":36.5828509406657,"iv":0.6152266280752533,"gamma":0.047401808972503616,"theta":-0.036840557163531115,"vega":0.036130499276411,"rho":-0.011070178666234887,"breakevenPct":11.239214454034038},{"delta":0.35,"premium":1.9198082489146167,"strike":37.487337192474676,"iv":0.615298986975398,"gamma":0.050259985528219975,"theta":-0.038920875542691746,"vega":0.038319356005788716,"rho":-0.01296958177110205,"breakevenPct":9.887182813377102},{"delta":0.4,"premium":2.2906476121562958,"strike":38.391823444283645,"iv":0.6153713458755428,"gamma":0.05311816208393633,"theta":-0.041001193921852384,"vega":0.04050821273516643,"rho":-0.014868984875969212,"breakevenPct":8.535151172720163},{"delta":0.45,"premium":2.6614869753979744,"strike":39.29630969609262,"iv":0.6154437047756874,"gamma":0.05597633863965268,"theta":-0.04308151230101302,"vega":0.04269706946454414,"rho":-0.016768387980836373,"breakevenPct":7.183119532063227},{"delta":0.5,"premium":3.1477496483825598,"strike":40.26019690576653,"iv":0.6208600562587905,"gamma":0.057429817158931085,"theta":-0.04466877637130801,"vega":0.044098171589310835,"rho":-0.018755493305921415,"breakevenPct":5.97302443024078},{"delta":0.55,"premium":4.038513830285983,"strike":41.43225503984998,"iv":0.6450044538209095,"gamma":0.05396052508204407,"theta":-0.044528129395218004,"vega":0.04273858415377403,"rho":-0.02104995145681506,"breakevenPct":5.2603465681175745},{"delta":0.6,"premium":4.929278012189403,"strike":42.60431317393343,"iv":0.6691488513830286,"gamma":0.05049123300515706,"theta":-0.04438748241912799,"vega":0.04137899671823723,"rho":-0.0233444096077087,"breakevenPct":4.547668705994371},{"delta":0.65,"premium":5.820042194092827,"strike":43.77637130801688,"iv":0.6932932489451478,"gamma":0.04702194092827004,"theta":-0.04424683544303797,"vega":0.040019409282700424,"rho":-0.025638867758602343,"breakevenPct":3.8349908438711657},{"delta":0.7,"premium":6.710806375996247,"strike":44.94842944210033,"iv":0.7174376465072667,"gamma":0.04355264885138303,"theta":-0.044106188466947964,"vega":0.03865982184716363,"rho":-0.02793332590949598,"breakevenPct":3.1223129817479625},{"delta":0.75,"premium":10.076111908177902,"strike":48.42898134863701,"iv":0.8723926829268291,"gamma":0.033387374461979924,"theta":-0.048214777618364416,"vega":0.03517101865136299,"rho":-0.03220988513063774,"breakevenPct":2.8303282481400798},{"delta":0.8,"premium":16.547183098591557,"strike":54.94718309859155,"iv":1.156717253521127,"gamma":0.021774999999999992,"theta":-0.056927112676056345,"vega":0.03112640845070422,"rho":-0.03899736293872885,"breakevenPct":2.7109196858373457}]},"raw":{"call":[{"delta":0.2,"premium":0.5215447730535828,"strike":44.5911727254081,"iv":0.44090422530581497,"gamma":0.05555899702419431,"theta":-0.023294483508074042,"vega":0.03021112219062122,"rho":0.005725376010260873,"breakevenPct":14.2962186431763},{"delta":0.25,"premium":0.6667300327114103,"strike":43.761542670220514,"iv":0.4227972095295564,"gamma":0.0645111117650338,"theta":-0.0241267054979414,"vega":0.03275699819520719,"rho":0.007177511666456431,"breakevenPct":12.562129979558975},{"delta":0.3,"premium":0.8119152923692377,"strike":42.93191261503293,"iv":0.40469019375329784,"gamma":0.07346322650587327,"theta":-0.024958927487808757,"vega":0.035302874199793166,"rho":0.00862964732265199,"breakevenPct":10.82804131594165},{"delta":0.35,"premium":0.9571005520270652,"strike":42.10228255984534,"iv":0.3865831779770392,"gamma":0.08241534124671275,"theta":-0.025791149477676117,"vega":0.03784875020437914,"rho":0.010081782978847547,"breakevenPct":9.093952652324326},{"delta":0.4,"premium":1.1022858116848928,"strike":41.272652504657756,"iv":0.36847616220078067,"gamma":0.09136745598755225,"theta":-0.026623371467543476,"vega":0.04039462620896511,"rho":0.011533918635043106,"breakevenPct":7.359863988707},{"delta":0.45,"premium":1.2474710713427202,"strike":40.44302244947017,"iv":0.3503691464245221,"gamma":0.10031957072839172,"theta":-0.027455593457410832,"vega":0.042940502213551085,"rho":0.012986054291238664,"breakevenPct":5.625775325089675},{"delta":0.5,"premium":1.5197270322270322,"strike":39.71981721981722,"iv":0.3422410052910053,"gamma":0.10173780663780664,"theta":-0.02724997594997595,"vega":0.04297193362193362,"rho":0.014357729455890556,"breakevenPct":4.483263876473919},{"delta":0.55,"premium":1.9375962000962001,"strike":39.11856661856662,"iv":0.34554788359788363,"gamma":0.09452279942279941,"theta":-0.025855074555074554,"vega":0.04012200577200577,"rho":0.015637203113065372,"breakevenPct":4.018654215005882},{"delta":0.6,"premium":2.3554653679653677,"strike":38.51731601731602,"iv":0.3488547619047619,"gamma":0.08730779220779221,"theta":-0.02446017316017316,"vega":0.03727207792207792,"rho":0.016916676770240183,"breakevenPct":3.554044553537846},{"delta":0.65,"premium":2.773334535834536,"strike":37.916065416065415,"iv":0.3521616402116402,"gamma":0.080092784992785,"theta":-0.023065271765271764,"vega":0.03442215007215007,"rho":0.018196150427415,"breakevenPct":3.089434892069809},{"delta":0.7,"premium":3.191203703703703,"strike":37.31481481481482,"iv":0.3554685185185185,"gamma":0.07287777777777779,"theta":-0.02167037037037037,"vega":0.031572222222222224,"rho":0.01947562408458981,"breakevenPct":2.6248252306017723},{"delta":0.75,"premium":3.609072871572872,"strike":36.71356421356421,"iv":0.35877539682539683,"gamma":0.06566277056277056,"theta":-0.020275468975468974,"vega":0.02872229437229437,"rho":0.02075509774176463,"breakevenPct":2.1602155691337352},{"delta":0.8,"premium":4.02694203944204,"strike":36.11231361231361,"iv":0.36208227513227514,"gamma":0.05844776334776334,"theta":-0.018880567580567578,"vega":0.02587236652236652,"rho":0.022034571398939443,"breakevenPct":1.6956059076656982},{"delta":0.85,"premium":4.444811207311207,"strike":35.51106301106301,"iv":0.36538915343915346,"gamma":0.05123275613275613,"theta":-0.017485666185666184,"vega":0.023022438672438673,"rho":0.023314045056114258,"breakevenPct":1.230996246197662}],"put":[{"delta":0.1,"premium":0.9797493145068801,"strike":24.525068549311996,"iv":1.588688382957041,"gamma":0.0108165711853576,"theta":-0.05023503732133912,"vega":0.019532239791662145,"rho":-0.004039361654184223,"breakevenPct":40.346290258917875},{"delta":0.15,"premium":0.9207584753928639,"strike":30.848304921427218,"iv":0.9628661259725941,"gamma":0.02291151929539651,"theta":-0.040841329658496274,"vega":0.025933171991305837,"rho":-0.005651011082664383,"breakevenPct":24.17647214077944},{"delta":0.2,"premium":0.9041516950785728,"strike":34.16966098428544,"iv":0.6846532251945188,"gamma":0.03850230385907931,"theta":-0.034728265931699254,"vega":0.03102663439826117,"rho":-0.00732718080270676,"breakevenPct":15.719510288302827},{"delta":0.25,"premium":1.1781295224312591,"strike":35.67836468885673,"iv":0.6151542691751085,"gamma":0.044543632416787264,"theta":-0.03476023878437048,"vega":0.03394164254703329,"rho":-0.009170775561367726,"breakevenPct":12.591246094690975},{"delta":0.3,"premium":1.548968885672938,"strike":36.5828509406657,"iv":0.6152266280752533,"gamma":0.047401808972503616,"theta":-0.036840557163531115,"vega":0.036130499276411,"rho":-0.011070178666234887,"breakevenPct":11.239214454034038},{"delta":0.35,"premium":1.9198082489146167,"strike":37.487337192474676,"iv":0.615298986975398,"gamma":0.050259985528219975,"theta":-0.038920875542691746,"vega":0.038319356005788716,"rho":-0.01296958177110205,"breakevenPct":9.887182813377102},{"delta":0.4,"premium":2.2906476121562958,"strike":38.391823444283645,"iv":0.6153713458755428,"gamma":0.05311816208393633,"theta":-0.041001193921852384,"vega":0.04050821273516643,"rho":-0.014868984875969212,"breakevenPct":8.535151172720163},{"delta":0.45,"premium":2.6614869753979744,"strike":39.29630969609262,"iv":0.6154437047756874,"gamma":0.05597633863965268,"theta":-0.04308151230101302,"vega":0.04269706946454414,"rho":-0.016768387980836373,"breakevenPct":7.183119532063227},{"delta":0.5,"premium":3.1477496483825598,"strike":40.26019690576653,"iv":0.6208600562587905,"gamma":0.057429817158931085,"theta":-0.04466877637130801,"vega":0.044098171589310835,"rho":-0.018755493305921415,"breakevenPct":5.97302443024078},{"delta":0.55,"premium":4.038513830285983,"strike":41.43225503984998,"iv":0.6450044538209095,"gamma":0.05396052508204407,"theta":-0.044528129395218004,"vega":0.04273858415377403,"rho":-0.02104995145681506,"breakevenPct":5.2603465681175745},{"delta":0.6,"premium":4.929278012189403,"strike":42.60431317393343,"iv":0.6691488513830286,"gamma":0.05049123300515706,"theta":-0.04438748241912799,"vega":0.04137899671823723,"rho":-0.0233444096077087,"breakevenPct":4.547668705994371},{"delta":0.65,"premium":5.820042194092827,"strike":43.77637130801688,"iv":0.6932932489451478,"gamma":0.04702194092827004,"theta":-0.04424683544303797,"vega":0.040019409282700424,"rho":-0.025638867758602343,"breakevenPct":3.8349908438711657},{"delta":0.7,"premium":6.710806375996247,"strike":44.94842944210033,"iv":0.7174376465072667,"gamma":0.04355264885138303,"theta":-0.044106188466947964,"vega":0.03865982184716363,"rho":-0.02793332590949598,"breakevenPct":3.1223129817479625},{"delta":0.75,"premium":10.076111908177902,"strike":48.42898134863701,"iv":0.8723926829268291,"gamma":0.033387374461979924,"theta":-0.048214777618364416,"vega":0.03517101865136299,"rho":-0.03220988513063774,"breakevenPct":2.8303282481400798},{"delta":0.8,"premium":16.547183098591557,"strike":54.94718309859155,"iv":1.156717253521127,"gamma":0.021774999999999992,"theta":-0.056927112676056345,"vega":0.03112640845070422,"rho":-0.03899736293872885,"breakevenPct":2.7109196858373457}]}},"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"}}