{"symbol":"CBNK","url":"https://intraalpha.com/companies/CBNK","capturedAt":"2026-10-22T18:11:13.229Z","state":"ready","quote":{"symbol":"CBNK","last_price":41.14,"prev_close":40.34,"regular_close":41.14,"change":0.8,"change_pct":1.9831,"regular_change":0.8,"regular_change_pct":1.9831,"extended_change":0,"extended_change_pct":0,"bid":41.17,"ask":41.19,"bid_size":400,"ask_size":100,"volume":99782,"vwap":41.12676,"open":40.37,"high":41.32,"low":40.37,"close":41.14,"trade_count":1630,"last_trade_at":"2026-10-22T18:07:19.494084636Z","last_quote_at":"2026-10-22T18:11:11.53605261Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:11:04.724956196-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CBNK","fetched_at":"2026-10-22T18:11:12.857900+00:00","name":"Capital Bancorp","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"BANKS - REGIONAL","country":"USA","description":"Capital Bancorp, Inc. is the banking holding company for Capital Bank, NA that offers various banking products and services to businesses, nonprofits and entrepreneurs in the United States. The company is headquartered in Rockville, Maryland.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":659823000,"ebitda":null,"pe_ratio":11.91,"peg_ratio":0,"book_value":25.92,"dividend_per_share":0.48,"dividend_yield":0.0122,"eps":3.4,"revenue_ttm":238197000,"gross_profit_ttm":238197000,"profit_margin":0.237,"operating_margin_ttm":0.299,"return_on_assets_ttm":0.0155,"return_on_equity_ttm":0.141,"quarterly_earnings_growth":0.115,"quarterly_revenue_growth":0.088,"analyst_target_price":44.08,"analyst_number":0,"beta":0.514,"fifty_two_week_high":40.88,"fifty_two_week_low":26.11,"fifty_day_ma":37.37,"two_hundred_day_ma":33.34,"shares_outstanding":16295900,"forward_pe":8.35,"price_to_sales":2.77,"price_to_book":1.374,"ev_to_revenue":2.542,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:11:12.857900+00:00"},"optionObservedAt":"2026-10-22T17:56:20.493Z","bars":[{"c":38.61,"h":38.61,"l":38.6,"n":20,"o":38.6,"t":"2026-10-15T13:25:00Z","v":1055,"vw":38.6025},{"c":38.795,"h":39,"l":38.2,"n":73,"o":38.64,"t":"2026-10-15T13:30:00Z","v":8508,"vw":38.721734},{"c":38.81,"h":38.85,"l":38.73,"n":23,"o":38.81,"t":"2026-10-15T13:40:00Z","v":1447,"vw":38.785714},{"c":38.78,"h":38.78,"l":38.78,"n":3,"o":38.78,"t":"2026-10-15T13:45:00Z","v":300,"vw":38.78},{"c":38.97,"h":38.97,"l":38.85,"n":17,"o":38.89,"t":"2026-10-15T13:50:00Z","v":1513,"vw":38.902502},{"c":38.97,"h":39.03,"l":38.97,"n":39,"o":39.02,"t":"2026-10-15T13:55:00Z","v":3851,"vw":39.011083},{"c":38.96,"h":38.97,"l":38.96,"n":3,"o":38.97,"t":"2026-10-15T14:00:00Z","v":201,"vw":38.965},{"c":39.12,"h":39.12,"l":39.08,"n":30,"o":39.08,"t":"2026-10-15T14:05:00Z","v":1005,"vw":39.1},{"c":39.22,"h":39.23,"l":39.18,"n":47,"o":39.18,"t":"2026-10-15T14:10:00Z","v":1429,"vw":39.2},{"c":39.11,"h":39.19,"l":39.11,"n":9,"o":39.19,"t":"2026-10-15T14:15:00Z","v":756,"vw":39.149683},{"c":39.25,"h":39.25,"l":39.25,"n":7,"o":39.25,"t":"2026-10-15T14:20:00Z","v":317,"vw":39.25},{"c":39.325,"h":39.33,"l":39.27,"n":28,"o":39.27,"t":"2026-10-15T14:25:00Z","v":1143,"vw":39.291875},{"c":39.44,"h":39.47,"l":39.38,"n":33,"o":39.39,"t":"2026-10-15T14:30:00Z","v":1921,"vw":39.407887},{"c":39.38,"h":39.43,"l":39.38,"n":5,"o":39.4,"t":"2026-10-15T14:35:00Z","v":602,"vw":39.401667},{"c":39.41,"h":39.47,"l":39.41,"n":36,"o":39.45,"t":"2026-10-15T14:40:00Z","v":1144,"vw":39.438095},{"c":39.34,"h":39.34,"l":39.34,"n":1,"o":39.34,"t":"2026-10-15T14:45:00Z","v":100,"vw":39.34},{"c":39.27,"h":39.28,"l":39.27,"n":7,"o":39.28,"t":"2026-10-15T14:50:00Z","v":313,"vw":39.276667},{"c":39.08,"h":39.14,"l":39.08,"n":7,"o":39.14,"t":"2026-10-15T15:05:00Z","v":334,"vw":39.1},{"c":39.18,"h":39.18,"l":39.12,"n":38,"o":39.12,"t":"2026-10-15T15:10:00Z","v":2153,"vw":39.155882},{"c":39.13,"h":39.13,"l":39.07,"n":9,"o":39.1,"t":"2026-10-15T15:15:00Z","v":534,"vw":39.107083},{"c":39.07,"h":39.07,"l":39.07,"n":9,"o":39.07,"t":"2026-10-15T15:20:00Z","v":553,"vw":39.07},{"c":39.04,"h":39.065,"l":39.04,"n":5,"o":39.065,"t":"2026-10-15T15:25:00Z","v":340,"vw":39.05454},{"c":39.14,"h":39.15,"l":39.105,"n":68,"o":39.12,"t":"2026-10-15T15:30:00Z","v":5189,"vw":39.142473},{"c":39.17,"h":39.19,"l":39.17,"n":11,"o":39.19,"t":"2026-10-15T15:35:00Z","v":533,"vw":39.185984},{"c":39.23,"h":39.23,"l":39.22,"n":32,"o":39.22,"t":"2026-10-15T15:40:00Z","v":714,"vw":39.225},{"c":39.25,"h":39.28,"l":39.25,"n":57,"o":39.25,"t":"2026-10-15T15:45:00Z","v":1322,"vw":39.254},{"c":39.17,"h":39.17,"l":39.17,"n":4,"o":39.17,"t":"2026-10-15T15:50:00Z","v":107,"vw":39.17},{"c":39.16,"h":39.16,"l":39.16,"n":9,"o":39.16,"t":"2026-10-15T15:55:00Z","v":270,"vw":39.16},{"c":39.09,"h":39.09,"l":39.09,"n":2,"o":39.09,"t":"2026-10-15T16:00:00Z","v":200,"vw":39.09},{"c":39.13,"h":39.13,"l":39.13,"n":7,"o":39.13,"t":"2026-10-15T16:05:00Z","v":123,"vw":39.13},{"c":39.15,"h":39.16,"l":39.14,"n":42,"o":39.14,"t":"2026-10-15T16:10:00Z","v":1624,"vw":39.153653},{"c":39.19,"h":39.195,"l":39.14,"n":41,"o":39.14,"t":"2026-10-15T16:25:00Z","v":1702,"vw":39.177015},{"c":39.15,"h":39.18,"l":39.15,"n":10,"o":39.18,"t":"2026-10-15T16:35:00Z","v":236,"vw":39.165},{"c":39.15,"h":39.16,"l":39.15,"n":13,"o":39.16,"t":"2026-10-15T16:40:00Z","v":537,"vw":39.155},{"c":39.16,"h":39.165,"l":39.14,"n":23,"o":39.14,"t":"2026-10-15T16:50:00Z","v":694,"vw":39.157},{"c":39.13,"h":39.13,"l":39.12,"n":5,"o":39.12,"t":"2026-10-15T17:00:00Z","v":215,"vw":39.125169},{"c":39.11,"h":39.13,"l":39.11,"n":26,"o":39.13,"t":"2026-10-15T17:10:00Z","v":771,"vw":39.114},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-15T17:15:00Z","v":110,"vw":39.1},{"c":39.14,"h":39.14,"l":39.11,"n":32,"o":39.11,"t":"2026-10-15T17:20:00Z","v":997,"vw":39.132857},{"c":39.14,"h":39.17,"l":39.14,"n":10,"o":39.17,"t":"2026-10-15T17:25:00Z","v":631,"vw":39.145},{"c":39.18,"h":39.18,"l":39.16,"n":22,"o":39.16,"t":"2026-10-15T17:30:00Z","v":387,"vw":39.17},{"c":39.16,"h":39.16,"l":39.16,"n":6,"o":39.16,"t":"2026-10-15T17:35:00Z","v":207,"vw":39.16},{"c":39.15,"h":39.15,"l":39.14,"n":9,"o":39.14,"t":"2026-10-15T17:40:00Z","v":339,"vw":39.145},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-15T17:45:00Z","v":209,"vw":39.12},{"c":39.12,"h":39.12,"l":39.1,"n":39,"o":39.1,"t":"2026-10-15T18:00:00Z","v":1127,"vw":39.104167},{"c":39.16,"h":39.18,"l":39.16,"n":17,"o":39.18,"t":"2026-10-15T18:15:00Z","v":370,"vw":39.17},{"c":39.22,"h":39.22,"l":39.18,"n":38,"o":39.18,"t":"2026-10-15T18:20:00Z","v":1386,"vw":39.205},{"c":39.23,"h":39.24,"l":39.23,"n":23,"o":39.24,"t":"2026-10-15T18:25:00Z","v":843,"vw":39.235},{"c":39.24,"h":39.24,"l":39.24,"n":5,"o":39.24,"t":"2026-10-15T18:30:00Z","v":117,"vw":39.24},{"c":39.25,"h":39.25,"l":39.25,"n":24,"o":39.25,"t":"2026-10-15T18:35:00Z","v":940,"vw":39.25},{"c":39.29,"h":39.29,"l":39.265,"n":18,"o":39.28,"t":"2026-10-15T18:40:00Z","v":718,"vw":39.27889},{"c":39.32,"h":39.345,"l":39.29,"n":31,"o":39.29,"t":"2026-10-15T18:45:00Z","v":1014,"vw":39.31375},{"c":39.275,"h":39.275,"l":39.275,"n":2,"o":39.275,"t":"2026-10-15T18:50:00Z","v":103,"vw":39.275},{"c":39.19,"h":39.19,"l":39.19,"n":3,"o":39.19,"t":"2026-10-15T19:00:00Z","v":104,"vw":39.19},{"c":39.2,"h":39.2,"l":39.2,"n":8,"o":39.2,"t":"2026-10-15T19:10:00Z","v":252,"vw":39.2},{"c":39.195,"h":39.21,"l":39.18,"n":25,"o":39.21,"t":"2026-10-15T19:15:00Z","v":717,"vw":39.201},{"c":39.28,"h":39.28,"l":39.23,"n":46,"o":39.23,"t":"2026-10-15T19:20:00Z","v":1532,"vw":39.254978},{"c":39.255,"h":39.255,"l":39.245,"n":5,"o":39.245,"t":"2026-10-15T19:25:00Z","v":270,"vw":39.25},{"c":39.27,"h":39.28,"l":39.27,"n":12,"o":39.28,"t":"2026-10-15T19:30:00Z","v":347,"vw":39.275},{"c":39.28,"h":39.3,"l":39.28,"n":24,"o":39.29,"t":"2026-10-15T19:35:00Z","v":721,"vw":39.288},{"c":39.29,"h":39.3,"l":39.26,"n":53,"o":39.26,"t":"2026-10-15T19:40:00Z","v":3090,"vw":39.278103},{"c":39.18,"h":39.28,"l":39.18,"n":18,"o":39.28,"t":"2026-10-15T19:45:00Z","v":926,"vw":39.25},{"c":39.41,"h":39.41,"l":39.22,"n":294,"o":39.25,"t":"2026-10-15T19:50:00Z","v":15217,"vw":39.302505},{"c":39.455,"h":39.5,"l":39.4,"n":449,"o":39.41,"t":"2026-10-15T19:55:00Z","v":20608,"vw":39.471222},{"c":39.43,"h":39.43,"l":39.43,"n":6,"o":39.43,"t":"2026-10-15T20:00:00Z","v":14961,"vw":39.43},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-16T10:40:00Z","v":121,"vw":39.3},{"c":38.96,"h":38.96,"l":38.96,"n":14,"o":38.96,"t":"2026-10-16T13:25:00Z","v":247,"vw":38.96},{"c":39.9,"h":39.9,"l":38.98,"n":84,"o":38.98,"t":"2026-10-16T13:30:00Z","v":12701,"vw":39.307319},{"c":40.155,"h":40.2293,"l":40.13,"n":18,"o":40.13,"t":"2026-10-16T13:35:00Z","v":1458,"vw":40.183087},{"c":40.2,"h":40.21,"l":40.08,"n":18,"o":40.09,"t":"2026-10-16T13:40:00Z","v":1328,"vw":40.173182},{"c":40.18,"h":40.3,"l":40.18,"n":50,"o":40.205,"t":"2026-10-16T13:45:00Z","v":2258,"vw":40.216389},{"c":40.175,"h":40.175,"l":40.12,"n":15,"o":40.16,"t":"2026-10-16T13:50:00Z","v":851,"vw":40.157821},{"c":40.09,"h":40.135,"l":40.09,"n":10,"o":40.09,"t":"2026-10-16T13:55:00Z","v":789,"vw":40.105203},{"c":40.05,"h":40.15,"l":40.05,"n":16,"o":40.15,"t":"2026-10-16T14:00:00Z","v":830,"vw":40.13},{"c":40.1,"h":40.155,"l":40.1,"n":32,"o":40.15,"t":"2026-10-16T14:10:00Z","v":966,"vw":40.123333},{"c":40.245,"h":40.245,"l":40.12,"n":50,"o":40.12,"t":"2026-10-16T14:15:00Z","v":2701,"vw":40.151479},{"c":40.23,"h":40.275,"l":40.23,"n":77,"o":40.25,"t":"2026-10-16T14:20:00Z","v":2579,"vw":40.25325},{"c":40.21,"h":40.21,"l":40.14,"n":48,"o":40.14,"t":"2026-10-16T14:25:00Z","v":599,"vw":40.166667},{"c":40.185,"h":40.185,"l":40.1,"n":7,"o":40.15,"t":"2026-10-16T14:30:00Z","v":1307,"vw":40.173077},{"c":40.08,"h":40.08,"l":40.05,"n":15,"o":40.08,"t":"2026-10-16T14:35:00Z","v":1150,"vw":40.07625},{"c":40.02,"h":40.03,"l":40,"n":26,"o":40.01,"t":"2026-10-16T14:40:00Z","v":1795,"vw":40.013425},{"c":40.01,"h":40.04,"l":40.01,"n":30,"o":40.03,"t":"2026-10-16T14:45:00Z","v":1429,"vw":40.03311},{"c":39.95,"h":39.98,"l":39.895,"n":61,"o":39.98,"t":"2026-10-16T14:50:00Z","v":4491,"vw":39.947564},{"c":39.88,"h":39.98,"l":39.88,"n":26,"o":39.95,"t":"2026-10-16T14:55:00Z","v":2044,"vw":39.93972},{"c":39.94,"h":40.01,"l":39.94,"n":59,"o":39.97,"t":"2026-10-16T15:00:00Z","v":3210,"vw":39.971366},{"c":40,"h":40,"l":39.97,"n":20,"o":39.99,"t":"2026-10-16T15:05:00Z","v":1398,"vw":39.983084},{"c":40.035,"h":40.035,"l":39.9825,"n":30,"o":39.99,"t":"2026-10-16T15:10:00Z","v":809,"vw":40.001875},{"c":39.99,"h":40.03,"l":39.98,"n":12,"o":40.03,"t":"2026-10-16T15:15:00Z","v":879,"vw":40.008091},{"c":39.94,"h":39.96,"l":39.9,"n":47,"o":39.96,"t":"2026-10-16T15:20:00Z","v":5796,"vw":39.933233},{"c":39.84,"h":39.915,"l":39.8,"n":41,"o":39.915,"t":"2026-10-16T15:25:00Z","v":4389,"vw":39.826921},{"c":39.88,"h":39.88,"l":39.88,"n":73,"o":39.88,"t":"2026-10-16T15:30:00Z","v":772,"vw":39.88},{"c":39.75,"h":39.75,"l":39.75,"n":2,"o":39.75,"t":"2026-10-16T15:35:00Z","v":107,"vw":39.75},{"c":39.825,"h":39.825,"l":39.8,"n":39,"o":39.8,"t":"2026-10-16T15:40:00Z","v":2649,"vw":39.810714},{"c":39.72,"h":39.72,"l":39.72,"n":4,"o":39.72,"t":"2026-10-16T15:50:00Z","v":256,"vw":39.72},{"c":39.73,"h":39.75,"l":39.685,"n":32,"o":39.73,"t":"2026-10-16T15:55:00Z","v":1793,"vw":39.719302},{"c":39.69,"h":39.735,"l":39.69,"n":42,"o":39.735,"t":"2026-10-16T16:00:00Z","v":810,"vw":39.71125},{"c":39.61,"h":39.61,"l":39.61,"n":8,"o":39.61,"t":"2026-10-16T16:05:00Z","v":243,"vw":39.61},{"c":39.515,"h":39.59,"l":39.515,"n":47,"o":39.59,"t":"2026-10-16T16:10:00Z","v":1870,"vw":39.565},{"c":39.53,"h":39.53,"l":39.49,"n":32,"o":39.49,"t":"2026-10-16T16:15:00Z","v":877,"vw":39.515},{"c":39.52,"h":39.52,"l":39.52,"n":5,"o":39.52,"t":"2026-10-16T16:20:00Z","v":108,"vw":39.52},{"c":39.505,"h":39.52,"l":39.505,"n":16,"o":39.52,"t":"2026-10-16T16:25:00Z","v":377,"vw":39.511667},{"c":39.49,"h":39.53,"l":39.49,"n":16,"o":39.49,"t":"2026-10-16T16:30:00Z","v":653,"vw":39.514},{"c":39.53,"h":39.53,"l":39.53,"n":11,"o":39.53,"t":"2026-10-16T16:35:00Z","v":220,"vw":39.53},{"c":39.525,"h":39.525,"l":39.525,"n":4,"o":39.525,"t":"2026-10-16T16:40:00Z","v":109,"vw":39.525},{"c":39.48,"h":39.51,"l":39.4392,"n":45,"o":39.51,"t":"2026-10-16T16:45:00Z","v":2637,"vw":39.478967},{"c":39.41,"h":39.41,"l":39.41,"n":8,"o":39.41,"t":"2026-10-16T16:50:00Z","v":177,"vw":39.41},{"c":39.44,"h":39.45,"l":39.44,"n":17,"o":39.45,"t":"2026-10-16T17:00:00Z","v":745,"vw":39.448},{"c":39.425,"h":39.425,"l":39.405,"n":36,"o":39.405,"t":"2026-10-16T17:05:00Z","v":1166,"vw":39.415},{"c":39.4,"h":39.4,"l":39.4,"n":11,"o":39.4,"t":"2026-10-16T17:10:00Z","v":210,"vw":39.4},{"c":39.435,"h":39.45,"l":39.42,"n":26,"o":39.42,"t":"2026-10-16T17:15:00Z","v":952,"vw":39.443759},{"c":39.51,"h":39.51,"l":39.45,"n":24,"o":39.46,"t":"2026-10-16T17:20:00Z","v":809,"vw":39.474},{"c":39.54,"h":39.54,"l":39.53,"n":27,"o":39.53,"t":"2026-10-16T17:25:00Z","v":967,"vw":39.538571},{"c":39.53,"h":39.54,"l":39.53,"n":18,"o":39.54,"t":"2026-10-16T17:30:00Z","v":641,"vw":39.534},{"c":39.5585,"h":39.5585,"l":39.5,"n":25,"o":39.5,"t":"2026-10-16T17:35:00Z","v":1009,"vw":39.533394},{"c":39.48,"h":39.48,"l":39.48,"n":13,"o":39.48,"t":"2026-10-16T17:50:00Z","v":812,"vw":39.48},{"c":39.455,"h":39.475,"l":39.44,"n":19,"o":39.475,"t":"2026-10-16T18:00:00Z","v":713,"vw":39.456667},{"c":39.48,"h":39.48,"l":39.48,"n":14,"o":39.48,"t":"2026-10-16T18:10:00Z","v":377,"vw":39.48},{"c":39.485,"h":39.485,"l":39.485,"n":3,"o":39.485,"t":"2026-10-16T18:15:00Z","v":107,"vw":39.485},{"c":39.51,"h":39.51,"l":39.48,"n":50,"o":39.48,"t":"2026-10-16T18:20:00Z","v":1353,"vw":39.4975},{"c":39.49,"h":39.51,"l":39.49,"n":20,"o":39.51,"t":"2026-10-16T18:25:00Z","v":433,"vw":39.503333},{"c":39.51,"h":39.51,"l":39.46,"n":9,"o":39.46,"t":"2026-10-16T18:35:00Z","v":231,"vw":39.485},{"c":39.5,"h":39.5,"l":39.5,"n":18,"o":39.5,"t":"2026-10-16T18:40:00Z","v":395,"vw":39.5},{"c":39.5,"h":39.5,"l":39.485,"n":11,"o":39.485,"t":"2026-10-16T18:45:00Z","v":362,"vw":39.4925},{"c":39.51,"h":39.51,"l":39.505,"n":34,"o":39.505,"t":"2026-10-16T18:50:00Z","v":1701,"vw":39.509468},{"c":39.48,"h":39.5,"l":39.48,"n":46,"o":39.5,"t":"2026-10-16T19:00:00Z","v":928,"vw":39.49},{"c":39.48,"h":39.525,"l":39.48,"n":25,"o":39.51,"t":"2026-10-16T19:05:00Z","v":860,"vw":39.505},{"c":39.56,"h":39.56,"l":39.52,"n":47,"o":39.52,"t":"2026-10-16T19:10:00Z","v":2055,"vw":39.538333},{"c":39.55,"h":39.55,"l":39.54,"n":28,"o":39.54,"t":"2026-10-16T19:15:00Z","v":824,"vw":39.545},{"c":39.56,"h":39.56,"l":39.56,"n":5,"o":39.56,"t":"2026-10-16T19:20:00Z","v":130,"vw":39.56},{"c":39.56,"h":39.56,"l":39.54,"n":42,"o":39.54,"t":"2026-10-16T19:25:00Z","v":1217,"vw":39.55},{"c":39.56,"h":39.56,"l":39.56,"n":6,"o":39.56,"t":"2026-10-16T19:30:00Z","v":132,"vw":39.56},{"c":39.64,"h":39.66,"l":39.57,"n":126,"o":39.57,"t":"2026-10-16T19:35:00Z","v":7351,"vw":39.628836},{"c":39.59,"h":39.6,"l":39.59,"n":15,"o":39.6,"t":"2026-10-16T19:40:00Z","v":603,"vw":39.593333},{"c":39.61,"h":39.61,"l":39.59,"n":32,"o":39.59,"t":"2026-10-16T19:45:00Z","v":1016,"vw":39.6},{"c":39.595,"h":39.65,"l":39.56,"n":199,"o":39.595,"t":"2026-10-16T19:50:00Z","v":8892,"vw":39.60611},{"c":39.61,"h":39.7,"l":39.58,"n":327,"o":39.58,"t":"2026-10-16T19:55:00Z","v":11868,"vw":39.623837},{"c":39.59,"h":39.59,"l":39.59,"n":5,"o":39.59,"t":"2026-10-16T20:00:00Z","v":17575,"vw":39.59},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-16T22:50:00Z","v":157,"vw":40},{"c":40.02,"h":40.02,"l":40.02,"n":3,"o":40.02,"t":"2026-10-16T22:55:00Z","v":154,"vw":40.02},{"c":39.655,"h":39.655,"l":39.52,"n":10,"o":39.52,"t":"2026-10-19T13:30:00Z","v":610,"vw":39.543438},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-19T13:35:00Z","v":130,"vw":39.65},{"c":39.66,"h":39.66,"l":39.49,"n":10,"o":39.5,"t":"2026-10-19T13:40:00Z","v":1260,"vw":39.508852},{"c":39.325,"h":39.425,"l":39.325,"n":35,"o":39.4,"t":"2026-10-19T13:45:00Z","v":1832,"vw":39.36003},{"c":39.395,"h":39.505,"l":39.32,"n":28,"o":39.4,"t":"2026-10-19T13:50:00Z","v":2183,"vw":39.4},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-19T14:05:00Z","v":1060,"vw":39.48},{"c":39.48,"h":39.48,"l":39.42,"n":9,"o":39.42,"t":"2026-10-19T14:15:00Z","v":1721,"vw":39.462994},{"c":39.57,"h":39.57,"l":39.57,"n":8,"o":39.57,"t":"2026-10-19T14:30:00Z","v":414,"vw":39.57},{"c":39.48,"h":39.525,"l":39.48,"n":13,"o":39.525,"t":"2026-10-19T14:40:00Z","v":761,"vw":39.4875},{"c":39.52,"h":39.52,"l":39.52,"n":4,"o":39.52,"t":"2026-10-19T14:55:00Z","v":105,"vw":39.52},{"c":39.54,"h":39.54,"l":39.44,"n":30,"o":39.44,"t":"2026-10-19T15:00:00Z","v":904,"vw":39.506},{"c":39.74,"h":39.74,"l":39.615,"n":17,"o":39.615,"t":"2026-10-19T15:10:00Z","v":2944,"vw":39.699533},{"c":39.65,"h":39.74,"l":39.65,"n":17,"o":39.7,"t":"2026-10-19T15:15:00Z","v":1317,"vw":39.686323},{"c":39.67,"h":39.7,"l":39.67,"n":3,"o":39.7,"t":"2026-10-19T15:20:00Z","v":991,"vw":39.673033},{"c":39.635,"h":39.635,"l":39.63,"n":13,"o":39.63,"t":"2026-10-19T15:25:00Z","v":505,"vw":39.6325},{"c":39.63,"h":39.63,"l":39.6,"n":8,"o":39.6,"t":"2026-10-19T15:40:00Z","v":220,"vw":39.615},{"c":39.63,"h":39.63,"l":39.63,"n":21,"o":39.63,"t":"2026-10-19T15:50:00Z","v":600,"vw":39.63},{"c":39.51,"h":39.61,"l":39.5,"n":22,"o":39.61,"t":"2026-10-19T16:00:00Z","v":934,"vw":39.556},{"c":39.535,"h":39.535,"l":39.535,"n":9,"o":39.535,"t":"2026-10-19T16:05:00Z","v":437,"vw":39.535},{"c":39.52,"h":39.52,"l":39.49,"n":5,"o":39.49,"t":"2026-10-19T16:15:00Z","v":469,"vw":39.4975},{"c":39.52,"h":39.52,"l":39.51,"n":38,"o":39.51,"t":"2026-10-19T16:25:00Z","v":1053,"vw":39.513737},{"c":39.53,"h":39.53,"l":39.53,"n":4,"o":39.53,"t":"2026-10-19T16:30:00Z","v":114,"vw":39.53},{"c":39.545,"h":39.545,"l":39.52,"n":33,"o":39.52,"t":"2026-10-19T16:45:00Z","v":409,"vw":39.5325},{"c":39.49,"h":39.51,"l":39.49,"n":24,"o":39.51,"t":"2026-10-19T16:50:00Z","v":646,"vw":39.502},{"c":39.505,"h":39.505,"l":39.505,"n":2,"o":39.505,"t":"2026-10-19T17:00:00Z","v":123,"vw":39.505},{"c":39.41,"h":39.41,"l":39.41,"n":7,"o":39.41,"t":"2026-10-19T17:10:00Z","v":140,"vw":39.41},{"c":39.45,"h":39.45,"l":39.45,"n":5,"o":39.45,"t":"2026-10-19T17:15:00Z","v":112,"vw":39.45},{"c":39.445,"h":39.445,"l":39.445,"n":11,"o":39.445,"t":"2026-10-19T17:20:00Z","v":238,"vw":39.445},{"c":39.495,"h":39.495,"l":39.46,"n":24,"o":39.46,"t":"2026-10-19T17:40:00Z","v":400,"vw":39.481667},{"c":39.47,"h":39.47,"l":39.47,"n":14,"o":39.47,"t":"2026-10-19T17:45:00Z","v":272,"vw":39.47},{"c":39.49,"h":39.49,"l":39.49,"n":10,"o":39.49,"t":"2026-10-19T17:50:00Z","v":133,"vw":39.49},{"c":39.495,"h":39.495,"l":39.49,"n":27,"o":39.49,"t":"2026-10-19T17:55:00Z","v":535,"vw":39.49125},{"c":39.48,"h":39.48,"l":39.48,"n":18,"o":39.48,"t":"2026-10-19T18:00:00Z","v":223,"vw":39.48},{"c":39.49,"h":39.49,"l":39.49,"n":9,"o":39.49,"t":"2026-10-19T18:10:00Z","v":248,"vw":39.49},{"c":39.47,"h":39.47,"l":39.47,"n":6,"o":39.47,"t":"2026-10-19T18:20:00Z","v":135,"vw":39.47},{"c":39.46,"h":39.46,"l":39.46,"n":25,"o":39.46,"t":"2026-10-19T18:25:00Z","v":693,"vw":39.46},{"c":39.46,"h":39.46,"l":39.435,"n":22,"o":39.46,"t":"2026-10-19T18:35:00Z","v":615,"vw":39.45375},{"c":39.47,"h":39.47,"l":39.47,"n":20,"o":39.47,"t":"2026-10-19T18:40:00Z","v":582,"vw":39.47},{"c":39.48,"h":39.48,"l":39.48,"n":7,"o":39.48,"t":"2026-10-19T18:45:00Z","v":163,"vw":39.48},{"c":39.43,"h":39.43,"l":39.43,"n":16,"o":39.43,"t":"2026-10-19T18:50:00Z","v":554,"vw":39.43},{"c":39.44,"h":39.44,"l":39.44,"n":15,"o":39.44,"t":"2026-10-19T18:55:00Z","v":346,"vw":39.44},{"c":39.435,"h":39.435,"l":39.435,"n":11,"o":39.435,"t":"2026-10-19T19:00:00Z","v":242,"vw":39.435},{"c":39.375,"h":39.425,"l":39.375,"n":46,"o":39.425,"t":"2026-10-19T19:10:00Z","v":1047,"vw":39.394},{"c":39.38,"h":39.41,"l":39.38,"n":41,"o":39.41,"t":"2026-10-19T19:25:00Z","v":1119,"vw":39.3975},{"c":39.41,"h":39.41,"l":39.38,"n":20,"o":39.38,"t":"2026-10-19T19:30:00Z","v":637,"vw":39.4},{"c":39.395,"h":39.43,"l":39.395,"n":15,"o":39.43,"t":"2026-10-19T19:35:00Z","v":945,"vw":39.400833},{"c":39.405,"h":39.44,"l":39.405,"n":72,"o":39.41,"t":"2026-10-19T19:40:00Z","v":2851,"vw":39.416944},{"c":39.38,"h":39.38,"l":39.38,"n":27,"o":39.38,"t":"2026-10-19T19:45:00Z","v":747,"vw":39.38},{"c":39.365,"h":39.4,"l":39.34,"n":50,"o":39.35,"t":"2026-10-19T19:50:00Z","v":1525,"vw":39.364377},{"c":39.41,"h":39.43,"l":39.365,"n":299,"o":39.365,"t":"2026-10-19T19:55:00Z","v":9503,"vw":39.399385},{"c":39.39,"h":39.39,"l":39.39,"n":14,"o":39.39,"t":"2026-10-19T20:00:00Z","v":9510,"vw":39.39},{"c":39.7475,"h":39.785,"l":39.53,"n":12,"o":39.53,"t":"2026-10-20T13:30:00Z","v":520,"vw":39.678783},{"c":40.55,"h":40.55,"l":39.9,"n":25,"o":39.9,"t":"2026-10-20T13:35:00Z","v":1688,"vw":40.384453},{"c":40.31,"h":40.52,"l":40.31,"n":11,"o":40.51,"t":"2026-10-20T13:45:00Z","v":328,"vw":40.446667},{"c":40.29,"h":40.44,"l":40.29,"n":66,"o":40.43,"t":"2026-10-20T14:00:00Z","v":3010,"vw":40.397617},{"c":40.23,"h":40.23,"l":40.23,"n":4,"o":40.23,"t":"2026-10-20T14:10:00Z","v":107,"vw":40.23},{"c":40.36,"h":40.46,"l":40.34,"n":276,"o":40.34,"t":"2026-10-20T14:15:00Z","v":10980,"vw":40.381537},{"c":40.745,"h":40.745,"l":40.47,"n":86,"o":40.47,"t":"2026-10-20T14:20:00Z","v":6512,"vw":40.611883},{"c":40.78,"h":40.82,"l":40.72,"n":55,"o":40.82,"t":"2026-10-20T14:25:00Z","v":3381,"vw":40.768668},{"c":40.72,"h":40.72,"l":40.72,"n":12,"o":40.72,"t":"2026-10-20T14:30:00Z","v":201,"vw":40.72},{"c":40.63,"h":40.63,"l":40.63,"n":2,"o":40.63,"t":"2026-10-20T14:35:00Z","v":103,"vw":40.63},{"c":40.81,"h":40.82,"l":40.7,"n":299,"o":40.7,"t":"2026-10-20T14:40:00Z","v":16117,"vw":40.760729},{"c":40.8,"h":40.86,"l":40.8,"n":128,"o":40.82,"t":"2026-10-20T14:45:00Z","v":10240,"vw":40.847494},{"c":40.87,"h":40.88,"l":40.87,"n":30,"o":40.88,"t":"2026-10-20T14:50:00Z","v":1040,"vw":40.874576},{"c":40.79,"h":40.8,"l":40.79,"n":11,"o":40.8,"t":"2026-10-20T14:55:00Z","v":966,"vw":40.798571},{"c":40.66,"h":40.66,"l":40.66,"n":9,"o":40.66,"t":"2026-10-20T15:05:00Z","v":538,"vw":40.66},{"c":40.575,"h":40.575,"l":40.565,"n":9,"o":40.565,"t":"2026-10-20T15:10:00Z","v":499,"vw":40.569484},{"c":40.575,"h":40.575,"l":40.575,"n":21,"o":40.575,"t":"2026-10-20T15:15:00Z","v":703,"vw":40.575},{"c":40.54,"h":40.56,"l":40.54,"n":9,"o":40.56,"t":"2026-10-20T15:20:00Z","v":309,"vw":40.55},{"c":40.28,"h":40.51,"l":40.28,"n":22,"o":40.51,"t":"2026-10-20T15:25:00Z","v":4629,"vw":40.474027},{"c":40.56,"h":40.56,"l":40.42,"n":57,"o":40.42,"t":"2026-10-20T15:35:00Z","v":3657,"vw":40.515764},{"c":40.6,"h":40.6,"l":40.535,"n":37,"o":40.535,"t":"2026-10-20T15:45:00Z","v":2408,"vw":40.574108},{"c":40.53,"h":40.58,"l":40.53,"n":3,"o":40.58,"t":"2026-10-20T15:50:00Z","v":242,"vw":40.558448},{"c":40.5,"h":40.52,"l":40.48,"n":24,"o":40.52,"t":"2026-10-20T16:00:00Z","v":914,"vw":40.504},{"c":40.5,"h":40.54,"l":40.47,"n":54,"o":40.5,"t":"2026-10-20T16:05:00Z","v":3368,"vw":40.506861},{"c":40.35,"h":40.44,"l":40.305,"n":36,"o":40.44,"t":"2026-10-20T16:10:00Z","v":2204,"vw":40.390917},{"c":40.3,"h":40.43,"l":40.3,"n":19,"o":40.36,"t":"2026-10-20T16:15:00Z","v":988,"vw":40.375812},{"c":40.29,"h":40.29,"l":40.29,"n":6,"o":40.29,"t":"2026-10-20T16:20:00Z","v":205,"vw":40.29},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-20T16:25:00Z","v":104,"vw":40.3},{"c":40.355,"h":40.37,"l":40.35,"n":17,"o":40.35,"t":"2026-10-20T16:30:00Z","v":1265,"vw":40.359094},{"c":40.36,"h":40.36,"l":40.36,"n":2,"o":40.36,"t":"2026-10-20T16:40:00Z","v":110,"vw":40.36},{"c":40.39,"h":40.39,"l":40.39,"n":3,"o":40.39,"t":"2026-10-20T16:45:00Z","v":162,"vw":40.39},{"c":40.34,"h":40.35,"l":40.34,"n":9,"o":40.35,"t":"2026-10-20T16:50:00Z","v":522,"vw":40.348},{"c":40.33,"h":40.33,"l":40.255,"n":14,"o":40.255,"t":"2026-10-20T16:55:00Z","v":518,"vw":40.2925},{"c":40.315,"h":40.35,"l":40.315,"n":6,"o":40.35,"t":"2026-10-20T17:00:00Z","v":380,"vw":40.3325},{"c":40.3,"h":40.35,"l":40.3,"n":29,"o":40.35,"t":"2026-10-20T17:05:00Z","v":1499,"vw":40.328},{"c":40.29,"h":40.325,"l":40.29,"n":4,"o":40.325,"t":"2026-10-20T17:15:00Z","v":214,"vw":40.3075},{"c":40.33,"h":40.36,"l":40.33,"n":5,"o":40.36,"t":"2026-10-20T17:20:00Z","v":380,"vw":40.342353},{"c":40.2,"h":40.33,"l":40.2,"n":26,"o":40.33,"t":"2026-10-20T17:25:00Z","v":1448,"vw":40.274286},{"c":40.25,"h":40.31,"l":40.25,"n":17,"o":40.28,"t":"2026-10-20T17:30:00Z","v":881,"vw":40.28},{"c":40.295,"h":40.295,"l":40.295,"n":2,"o":40.295,"t":"2026-10-20T17:35:00Z","v":110,"vw":40.295},{"c":40.37,"h":40.37,"l":40.34,"n":59,"o":40.35,"t":"2026-10-20T17:40:00Z","v":2469,"vw":40.35875},{"c":40.37,"h":40.37,"l":40.365,"n":22,"o":40.365,"t":"2026-10-20T17:45:00Z","v":927,"vw":40.3675},{"c":40.34,"h":40.34,"l":40.34,"n":8,"o":40.34,"t":"2026-10-20T17:50:00Z","v":493,"vw":40.34},{"c":40.3,"h":40.3,"l":40.3,"n":8,"o":40.3,"t":"2026-10-20T18:00:00Z","v":418,"vw":40.3},{"c":40.27,"h":40.28,"l":40.27,"n":10,"o":40.28,"t":"2026-10-20T18:05:00Z","v":269,"vw":40.275},{"c":40.23,"h":40.28,"l":40.23,"n":14,"o":40.28,"t":"2026-10-20T18:15:00Z","v":494,"vw":40.255},{"c":40.18,"h":40.18,"l":40.18,"n":13,"o":40.18,"t":"2026-10-20T18:25:00Z","v":484,"vw":40.18},{"c":40.18,"h":40.18,"l":40.18,"n":10,"o":40.18,"t":"2026-10-20T18:30:00Z","v":628,"vw":40.18},{"c":40.15,"h":40.15,"l":40.15,"n":3,"o":40.15,"t":"2026-10-20T18:35:00Z","v":106,"vw":40.15},{"c":40.21,"h":40.23,"l":40.17,"n":53,"o":40.17,"t":"2026-10-20T18:45:00Z","v":1929,"vw":40.204079},{"c":40.185,"h":40.185,"l":40.185,"n":2,"o":40.185,"t":"2026-10-20T18:50:00Z","v":104,"vw":40.185},{"c":40.185,"h":40.21,"l":40.14,"n":24,"o":40.14,"t":"2026-10-20T18:55:00Z","v":953,"vw":40.173571},{"c":40.28,"h":40.37,"l":40.22,"n":103,"o":40.24,"t":"2026-10-20T19:00:00Z","v":5380,"vw":40.311875},{"c":40.37,"h":40.37,"l":40.315,"n":18,"o":40.315,"t":"2026-10-20T19:05:00Z","v":941,"vw":40.347975},{"c":40.39,"h":40.39,"l":40.345,"n":31,"o":40.345,"t":"2026-10-20T19:10:00Z","v":1271,"vw":40.364},{"c":40.465,"h":40.47,"l":40.41,"n":51,"o":40.41,"t":"2026-10-20T19:15:00Z","v":1651,"vw":40.441938},{"c":40.46,"h":40.465,"l":40.46,"n":10,"o":40.465,"t":"2026-10-20T19:20:00Z","v":476,"vw":40.46263},{"c":40.6,"h":40.6,"l":40.42,"n":90,"o":40.42,"t":"2026-10-20T19:25:00Z","v":4641,"vw":40.521884},{"c":40.61,"h":40.61,"l":40.56,"n":42,"o":40.59,"t":"2026-10-20T19:30:00Z","v":1719,"vw":40.5925},{"c":40.555,"h":40.63,"l":40.555,"n":69,"o":40.595,"t":"2026-10-20T19:35:00Z","v":6165,"vw":40.601098},{"c":40.65,"h":40.67,"l":40.555,"n":134,"o":40.555,"t":"2026-10-20T19:40:00Z","v":6766,"vw":40.627114},{"c":40.56,"h":40.7,"l":40.51,"n":268,"o":40.67,"t":"2026-10-20T19:45:00Z","v":22724,"vw":40.598625},{"c":40.5,"h":40.59,"l":40.43,"n":568,"o":40.55,"t":"2026-10-20T19:50:00Z","v":44681,"vw":40.503625},{"c":40.52,"h":40.57,"l":40.46,"n":480,"o":40.47,"t":"2026-10-20T19:55:00Z","v":30483,"vw":40.52076},{"c":40.49,"h":40.49,"l":40.49,"n":7,"o":40.49,"t":"2026-10-20T20:00:00Z","v":17668,"vw":40.49},{"c":40.62,"h":40.62,"l":40.62,"n":4,"o":40.62,"t":"2026-10-21T13:30:00Z","v":298,"vw":40.62},{"c":40.49,"h":40.665,"l":40.49,"n":29,"o":40.585,"t":"2026-10-21T13:35:00Z","v":2438,"vw":40.557168},{"c":40.47,"h":40.61,"l":40.47,"n":50,"o":40.5,"t":"2026-10-21T13:45:00Z","v":2949,"vw":40.519048},{"c":40.53,"h":40.53,"l":40.51,"n":13,"o":40.51,"t":"2026-10-21T13:50:00Z","v":905,"vw":40.51875},{"c":40.46,"h":40.48,"l":40.46,"n":4,"o":40.48,"t":"2026-10-21T13:55:00Z","v":331,"vw":40.473333},{"c":40.29,"h":40.31,"l":40.29,"n":13,"o":40.31,"t":"2026-10-21T14:05:00Z","v":1035,"vw":40.3},{"c":40.24,"h":40.3,"l":40.24,"n":12,"o":40.245,"t":"2026-10-21T14:10:00Z","v":752,"vw":40.262482},{"c":40.18,"h":40.29,"l":40.18,"n":38,"o":40.29,"t":"2026-10-21T14:15:00Z","v":1952,"vw":40.239928},{"c":40.18,"h":40.18,"l":40.18,"n":40,"o":40.18,"t":"2026-10-21T14:20:00Z","v":870,"vw":40.18},{"c":40.26,"h":40.26,"l":40.23,"n":37,"o":40.26,"t":"2026-10-21T14:25:00Z","v":1466,"vw":40.248475},{"c":40.27,"h":40.3,"l":40.21,"n":73,"o":40.265,"t":"2026-10-21T14:30:00Z","v":3049,"vw":40.255227},{"c":40.325,"h":40.325,"l":40.265,"n":6,"o":40.265,"t":"2026-10-21T14:35:00Z","v":528,"vw":40.313484},{"c":40.3189,"h":40.3189,"l":40.3189,"n":3,"o":40.3189,"t":"2026-10-21T14:40:00Z","v":423,"vw":40.3189},{"c":40.27,"h":40.29,"l":40.27,"n":14,"o":40.29,"t":"2026-10-21T14:50:00Z","v":537,"vw":40.276667},{"c":40.12,"h":40.12,"l":40.11,"n":12,"o":40.12,"t":"2026-10-21T15:00:00Z","v":1122,"vw":40.119},{"c":40.135,"h":40.135,"l":40.135,"n":2,"o":40.135,"t":"2026-10-21T15:10:00Z","v":106,"vw":40.135},{"c":40.06,"h":40.06,"l":40.06,"n":10,"o":40.06,"t":"2026-10-21T15:20:00Z","v":420,"vw":40.06},{"c":40.09,"h":40.09,"l":40.07,"n":22,"o":40.07,"t":"2026-10-21T15:25:00Z","v":1247,"vw":40.08625},{"c":40.13,"h":40.14,"l":40.09,"n":34,"o":40.14,"t":"2026-10-21T15:30:00Z","v":2574,"vw":40.120078},{"c":40.025,"h":40.04,"l":40.025,"n":8,"o":40.04,"t":"2026-10-21T15:35:00Z","v":265,"vw":40.032754},{"c":40.08,"h":40.08,"l":40.08,"n":21,"o":40.08,"t":"2026-10-21T15:50:00Z","v":514,"vw":40.08},{"c":40.075,"h":40.075,"l":40.075,"n":3,"o":40.075,"t":"2026-10-21T15:55:00Z","v":811,"vw":40.075},{"c":40.03,"h":40.03,"l":40.03,"n":13,"o":40.03,"t":"2026-10-21T16:05:00Z","v":431,"vw":40.03},{"c":40.005,"h":40.005,"l":40.005,"n":3,"o":40.005,"t":"2026-10-21T16:15:00Z","v":106,"vw":40.005},{"c":40.005,"h":40.005,"l":40.005,"n":12,"o":40.005,"t":"2026-10-21T16:20:00Z","v":494,"vw":40.005},{"c":40.17,"h":40.17,"l":40,"n":228,"o":40,"t":"2026-10-21T16:25:00Z","v":50322,"vw":40.101938},{"c":40.2,"h":40.2,"l":40.18,"n":12,"o":40.18,"t":"2026-10-21T16:30:00Z","v":1490,"vw":40.183846},{"c":40.19,"h":40.205,"l":40.15,"n":61,"o":40.205,"t":"2026-10-21T16:35:00Z","v":3079,"vw":40.18732},{"c":40.34,"h":40.43,"l":40.19,"n":111,"o":40.19,"t":"2026-10-21T16:40:00Z","v":9036,"vw":40.34006},{"c":40.38,"h":40.43,"l":40.32,"n":53,"o":40.35,"t":"2026-10-21T16:45:00Z","v":7743,"vw":40.370806},{"c":40.42,"h":40.42,"l":40.42,"n":4,"o":40.42,"t":"2026-10-21T16:50:00Z","v":204,"vw":40.42},{"c":40.44,"h":40.44,"l":40.44,"n":9,"o":40.44,"t":"2026-10-21T16:55:00Z","v":375,"vw":40.44},{"c":40.45,"h":40.45,"l":40.405,"n":11,"o":40.405,"t":"2026-10-21T17:00:00Z","v":738,"vw":40.435},{"c":40.5,"h":40.5,"l":40.435,"n":15,"o":40.435,"t":"2026-10-21T17:05:00Z","v":557,"vw":40.475},{"c":40.42,"h":40.485,"l":40.42,"n":22,"o":40.485,"t":"2026-10-21T17:10:00Z","v":1378,"vw":40.453696},{"c":40.415,"h":40.42,"l":40.415,"n":4,"o":40.42,"t":"2026-10-21T17:20:00Z","v":209,"vw":40.4175},{"c":40.41,"h":40.41,"l":40.41,"n":3,"o":40.41,"t":"2026-10-21T17:35:00Z","v":500,"vw":40.41},{"c":40.36,"h":40.37,"l":40.35,"n":10,"o":40.37,"t":"2026-10-21T17:40:00Z","v":728,"vw":40.363333},{"c":40.32,"h":40.33,"l":40.32,"n":12,"o":40.33,"t":"2026-10-21T17:45:00Z","v":902,"vw":40.32875},{"c":40.28,"h":40.28,"l":40.26,"n":11,"o":40.26,"t":"2026-10-21T18:00:00Z","v":441,"vw":40.273333},{"c":40.22,"h":40.28,"l":40.22,"n":8,"o":40.28,"t":"2026-10-21T18:05:00Z","v":544,"vw":40.268},{"c":40.28,"h":40.28,"l":40.28,"n":4,"o":40.28,"t":"2026-10-21T18:10:00Z","v":104,"vw":40.28},{"c":40.27,"h":40.27,"l":40.27,"n":3,"o":40.27,"t":"2026-10-21T18:25:00Z","v":102,"vw":40.27},{"c":40.29,"h":40.29,"l":40.27,"n":53,"o":40.27,"t":"2026-10-21T18:30:00Z","v":1555,"vw":40.274055},{"c":40.3,"h":40.3,"l":40.3,"n":4,"o":40.3,"t":"2026-10-21T18:35:00Z","v":121,"vw":40.3},{"c":40.27,"h":40.33,"l":40.27,"n":21,"o":40.33,"t":"2026-10-21T18:45:00Z","v":946,"vw":40.307143},{"c":40.15,"h":40.15,"l":40.15,"n":4,"o":40.15,"t":"2026-10-21T19:00:00Z","v":206,"vw":40.15},{"c":40.22,"h":40.22,"l":40.15,"n":18,"o":40.15,"t":"2026-10-21T19:05:00Z","v":819,"vw":40.164},{"c":40.34,"h":40.34,"l":40.25,"n":44,"o":40.25,"t":"2026-10-21T19:10:00Z","v":2031,"vw":40.297857},{"c":40.33,"h":40.37,"l":40.325,"n":40,"o":40.34,"t":"2026-10-21T19:15:00Z","v":2248,"vw":40.348481},{"c":40.3667,"h":40.3667,"l":40.3667,"n":3,"o":40.3667,"t":"2026-10-21T19:20:00Z","v":301,"vw":40.3667},{"c":40.48,"h":40.48,"l":40.34,"n":79,"o":40.35,"t":"2026-10-21T19:25:00Z","v":6059,"vw":40.400156},{"c":40.39,"h":40.45,"l":40.39,"n":17,"o":40.4101,"t":"2026-10-21T19:30:00Z","v":2862,"vw":40.410893},{"c":40.3,"h":40.3,"l":40.3,"n":2,"o":40.3,"t":"2026-10-21T19:35:00Z","v":111,"vw":40.3},{"c":40.29,"h":40.37,"l":40.29,"n":14,"o":40.37,"t":"2026-10-21T19:40:00Z","v":536,"vw":40.3475},{"c":40.29,"h":40.41,"l":40.29,"n":86,"o":40.355,"t":"2026-10-21T19:45:00Z","v":15826,"vw":40.379091},{"c":40.43,"h":40.46,"l":40.26,"n":139,"o":40.26,"t":"2026-10-21T19:50:00Z","v":8323,"vw":40.364343},{"c":40.37,"h":40.435,"l":40.35,"n":200,"o":40.43,"t":"2026-10-21T19:55:00Z","v":9130,"vw":40.387394},{"c":40.34,"h":40.34,"l":40.34,"n":8,"o":40.34,"t":"2026-10-21T20:00:00Z","v":9977,"vw":40.34},{"c":40.37,"h":40.37,"l":40.37,"n":8,"o":40.37,"t":"2026-10-22T13:30:00Z","v":403,"vw":40.37},{"c":40.75,"h":40.75,"l":40.74,"n":8,"o":40.74,"t":"2026-10-22T13:40:00Z","v":357,"vw":40.745},{"c":41.045,"h":41.045,"l":40.87,"n":31,"o":40.87,"t":"2026-10-22T13:45:00Z","v":1170,"vw":40.965834},{"c":40.93,"h":40.93,"l":40.93,"n":11,"o":40.93,"t":"2026-10-22T13:50:00Z","v":1341,"vw":40.93},{"c":41.26,"h":41.26,"l":41,"n":149,"o":41,"t":"2026-10-22T13:55:00Z","v":16474,"vw":41.088832},{"c":41.17,"h":41.3,"l":41.17,"n":38,"o":41.3,"t":"2026-10-22T14:00:00Z","v":5663,"vw":41.236726},{"c":41.16,"h":41.25,"l":41.16,"n":36,"o":41.23,"t":"2026-10-22T14:10:00Z","v":1317,"vw":41.211667},{"c":41.16,"h":41.25,"l":41.16,"n":70,"o":41.18,"t":"2026-10-22T14:15:00Z","v":5899,"vw":41.220914},{"c":41.215,"h":41.215,"l":41.215,"n":12,"o":41.215,"t":"2026-10-22T14:20:00Z","v":688,"vw":41.215},{"c":41.17,"h":41.17,"l":41.14,"n":10,"o":41.17,"t":"2026-10-22T14:25:00Z","v":901,"vw":41.15875},{"c":41.155,"h":41.155,"l":41.12,"n":10,"o":41.12,"t":"2026-10-22T14:30:00Z","v":958,"vw":41.131667},{"c":41.075,"h":41.12,"l":41.075,"n":22,"o":41.12,"t":"2026-10-22T14:35:00Z","v":1836,"vw":41.0875},{"c":41.11,"h":41.11,"l":41.06,"n":28,"o":41.06,"t":"2026-10-22T14:40:00Z","v":1611,"vw":41.086429},{"c":41.11,"h":41.16,"l":41.11,"n":34,"o":41.16,"t":"2026-10-22T14:45:00Z","v":2287,"vw":41.125},{"c":41.05,"h":41.07,"l":41.05,"n":6,"o":41.07,"t":"2026-10-22T14:50:00Z","v":1506,"vw":41.063333},{"c":41.07,"h":41.07,"l":41.07,"n":16,"o":41.07,"t":"2026-10-22T14:55:00Z","v":1623,"vw":41.07},{"c":41.07,"h":41.105,"l":41.06,"n":16,"o":41.105,"t":"2026-10-22T15:00:00Z","v":946,"vw":41.07125},{"c":41,"h":41.06,"l":40.99,"n":18,"o":41.06,"t":"2026-10-22T15:05:00Z","v":1128,"vw":41.006},{"c":41.055,"h":41.055,"l":41.02,"n":10,"o":41.02,"t":"2026-10-22T15:10:00Z","v":493,"vw":41.041084},{"c":41.05,"h":41.09,"l":41.05,"n":54,"o":41.06,"t":"2026-10-22T15:15:00Z","v":5610,"vw":41.072306},{"c":41.02,"h":41.09,"l":41.02,"n":32,"o":41.05,"t":"2026-10-22T15:20:00Z","v":1444,"vw":41.052739},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-10-22T15:25:00Z","v":128,"vw":41},{"c":41.01,"h":41.02,"l":41.01,"n":27,"o":41.02,"t":"2026-10-22T15:30:00Z","v":1196,"vw":41.018964},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-10-22T15:35:00Z","v":1106,"vw":41},{"c":41.015,"h":41.015,"l":40.97,"n":30,"o":40.98,"t":"2026-10-22T15:40:00Z","v":1080,"vw":41.003889},{"c":41,"h":41,"l":41,"n":8,"o":41,"t":"2026-10-22T15:50:00Z","v":498,"vw":41},{"c":41.01,"h":41.01,"l":41.01,"n":3,"o":41.01,"t":"2026-10-22T15:55:00Z","v":106,"vw":41.01},{"c":41,"h":41,"l":41,"n":19,"o":41,"t":"2026-10-22T16:00:00Z","v":808,"vw":41},{"c":41,"h":41,"l":41,"n":4,"o":41,"t":"2026-10-22T16:05:00Z","v":118,"vw":41},{"c":41.04,"h":41.07,"l":41.03,"n":58,"o":41.03,"t":"2026-10-22T16:15:00Z","v":3144,"vw":41.047199},{"c":41.12,"h":41.13,"l":41.08,"n":33,"o":41.08,"t":"2026-10-22T16:20:00Z","v":3142,"vw":41.111921},{"c":41.11,"h":41.12,"l":41.075,"n":60,"o":41.1,"t":"2026-10-22T16:30:00Z","v":3437,"vw":41.100109},{"c":41.17,"h":41.18,"l":41.1,"n":33,"o":41.1,"t":"2026-10-22T16:35:00Z","v":1326,"vw":41.143571},{"c":41.15,"h":41.16,"l":41.15,"n":7,"o":41.16,"t":"2026-10-22T16:40:00Z","v":401,"vw":41.155},{"c":41.2,"h":41.2,"l":41.175,"n":44,"o":41.2,"t":"2026-10-22T16:45:00Z","v":2249,"vw":41.194545},{"c":41.2,"h":41.22,"l":41.19,"n":47,"o":41.19,"t":"2026-10-22T16:50:00Z","v":2943,"vw":41.208864},{"c":41.3,"h":41.3,"l":41.21,"n":113,"o":41.21,"t":"2026-10-22T16:55:00Z","v":6192,"vw":41.247087},{"c":41.32,"h":41.32,"l":41.295,"n":6,"o":41.295,"t":"2026-10-22T17:00:00Z","v":363,"vw":41.303333},{"c":41.3,"h":41.32,"l":41.3,"n":6,"o":41.32,"t":"2026-10-22T17:05:00Z","v":400,"vw":41.306667},{"c":41.2,"h":41.27,"l":41.2,"n":16,"o":41.27,"t":"2026-10-22T17:10:00Z","v":1639,"vw":41.243447},{"c":41.22,"h":41.24,"l":41.22,"n":9,"o":41.23,"t":"2026-10-22T17:15:00Z","v":517,"vw":41.2325},{"c":41.295,"h":41.295,"l":41.25,"n":7,"o":41.25,"t":"2026-10-22T17:20:00Z","v":205,"vw":41.2725},{"c":41.31,"h":41.31,"l":41.3,"n":16,"o":41.3,"t":"2026-10-22T17:25:00Z","v":649,"vw":41.308},{"c":41.29,"h":41.31,"l":41.29,"n":3,"o":41.31,"t":"2026-10-22T17:30:00Z","v":202,"vw":41.3},{"c":41.26,"h":41.29,"l":41.26,"n":28,"o":41.29,"t":"2026-10-22T17:35:00Z","v":1144,"vw":41.28},{"c":41.27,"h":41.28,"l":41.27,"n":14,"o":41.28,"t":"2026-10-22T17:45:00Z","v":915,"vw":41.276231},{"c":41.21,"h":41.21,"l":41.18,"n":6,"o":41.18,"t":"2026-10-22T17:50:00Z","v":700,"vw":41.184286},{"c":41.17,"h":41.19,"l":41.13,"n":55,"o":41.16,"t":"2026-10-22T17:55:00Z","v":5609,"vw":41.155284},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-22T18:05:00Z","v":100,"vw":41.14}],"history":[{"c":24.4,"h":25.25,"l":24.385,"n":732,"o":25.13,"t":"2024-10-21T04:00:00Z","v":27486,"vw":24.557777},{"c":24.5,"h":24.79,"l":24.25,"n":633,"o":24.5,"t":"2024-10-22T04:00:00Z","v":15966,"vw":24.501257},{"c":24.65,"h":24.7,"l":24.33,"n":509,"o":24.47,"t":"2024-10-23T04:00:00Z","v":23201,"vw":24.514542},{"c":24.47,"h":24.75,"l":24.34,"n":729,"o":24.51,"t":"2024-10-24T04:00:00Z","v":21069,"vw":24.507665},{"c":24.12,"h":24.77,"l":24.12,"n":905,"o":24.64,"t":"2024-10-25T04:00:00Z","v":17728,"vw":24.228463},{"c":25.43,"h":25.48,"l":24.49,"n":1025,"o":24.49,"t":"2024-10-28T04:00:00Z","v":50680,"vw":25.169384},{"c":25.12,"h":25.3,"l":24.8065,"n":645,"o":25.3,"t":"2024-10-29T04:00:00Z","v":25020,"vw":25.02072},{"c":25.41,"h":25.99,"l":25.41,"n":690,"o":25.99,"t":"2024-10-30T04:00:00Z","v":28036,"vw":25.619487},{"c":25.25,"h":25.57,"l":25.25,"n":466,"o":25.4,"t":"2024-10-31T04:00:00Z","v":24883,"vw":25.348065},{"c":25.64,"h":25.64,"l":25.1801,"n":873,"o":25.25,"t":"2024-11-01T04:00:00Z","v":34887,"vw":25.48723},{"c":25.26,"h":25.59,"l":24.9791,"n":742,"o":25.28,"t":"2024-11-04T05:00:00Z","v":42172,"vw":25.296181},{"c":26.03,"h":26.19,"l":25.0589,"n":1926,"o":25.28,"t":"2024-11-05T05:00:00Z","v":68987,"vw":25.741255},{"c":29.39,"h":29.48,"l":26.3,"n":2701,"o":26.3,"t":"2024-11-06T05:00:00Z","v":120928,"vw":28.442301},{"c":28.08,"h":29.32,"l":28,"n":1303,"o":29.32,"t":"2024-11-07T05:00:00Z","v":42774,"vw":28.298221},{"c":28.28,"h":28.58,"l":28.08,"n":685,"o":28.36,"t":"2024-11-08T05:00:00Z","v":26104,"vw":28.345915},{"c":28.84,"h":29.59,"l":28.6,"n":1282,"o":28.79,"t":"2024-11-11T05:00:00Z","v":61843,"vw":29.087951},{"c":28.67,"h":28.9997,"l":28.4,"n":1288,"o":28.81,"t":"2024-11-12T05:00:00Z","v":46694,"vw":28.7174},{"c":28.15,"h":29.11,"l":28.15,"n":1553,"o":29.11,"t":"2024-11-13T05:00:00Z","v":52115,"vw":28.48211},{"c":27.8,"h":28.445,"l":27.76,"n":1498,"o":28.4,"t":"2024-11-14T05:00:00Z","v":67188,"vw":28.000577},{"c":27.85,"h":28.41,"l":27.66,"n":1157,"o":28.09,"t":"2024-11-15T05:00:00Z","v":41670,"vw":27.864136},{"c":27.37,"h":28.09,"l":27.175,"n":1009,"o":27.97,"t":"2024-11-18T05:00:00Z","v":60100,"vw":27.569422},{"c":27.61,"h":27.66,"l":27.08,"n":1069,"o":27.08,"t":"2024-11-19T05:00:00Z","v":35608,"vw":27.410808},{"c":27.79,"h":27.81,"l":27.405,"n":1052,"o":27.78,"t":"2024-11-20T05:00:00Z","v":42196,"vw":27.632962},{"c":28.27,"h":28.3499,"l":27.98,"n":666,"o":27.98,"t":"2024-11-21T05:00:00Z","v":21994,"vw":28.211729},{"c":28.56,"h":28.7328,"l":28.31,"n":660,"o":28.47,"t":"2024-11-22T05:00:00Z","v":20175,"vw":28.516931},{"c":28.58,"h":29.3107,"l":28.52,"n":1013,"o":28.84,"t":"2024-11-25T05:00:00Z","v":41418,"vw":28.803838},{"c":28.45,"h":28.645,"l":28.25,"n":1103,"o":28.4,"t":"2024-11-26T05:00:00Z","v":27176,"vw":28.445472},{"c":28.58,"h":28.77,"l":28.45,"n":858,"o":28.55,"t":"2024-11-27T05:00:00Z","v":22785,"vw":28.580555},{"c":28.96,"h":29.11,"l":28.37,"n":644,"o":28.58,"t":"2024-11-29T05:00:00Z","v":28622,"vw":28.760659},{"c":29.75,"h":29.755,"l":28.535,"n":2646,"o":28.82,"t":"2024-12-02T05:00:00Z","v":163141,"vw":29.37564},{"c":29.44,"h":30.1156,"l":29.21,"n":1597,"o":29.78,"t":"2024-12-03T05:00:00Z","v":113342,"vw":29.780973},{"c":29.81,"h":29.95,"l":29,"n":1064,"o":29.29,"t":"2024-12-04T05:00:00Z","v":43254,"vw":29.669078},{"c":29.79,"h":30.34,"l":29.64,"n":1289,"o":29.98,"t":"2024-12-05T05:00:00Z","v":39505,"vw":29.83683},{"c":29.61,"h":29.87,"l":29.132,"n":1156,"o":29.87,"t":"2024-12-06T05:00:00Z","v":27617,"vw":29.566488},{"c":29.78,"h":30,"l":29.51,"n":2026,"o":29.85,"t":"2024-12-09T05:00:00Z","v":53424,"vw":29.858748},{"c":30.49,"h":30.59,"l":29.6605,"n":1705,"o":29.97,"t":"2024-12-10T05:00:00Z","v":56663,"vw":30.36035},{"c":30.82,"h":31.12,"l":30.08,"n":1239,"o":30.7,"t":"2024-12-11T05:00:00Z","v":68481,"vw":30.771113},{"c":30.62,"h":30.99,"l":30.04,"n":1317,"o":30.61,"t":"2024-12-12T05:00:00Z","v":67715,"vw":30.50893},{"c":30.66,"h":31.075,"l":30.2187,"n":2063,"o":30.58,"t":"2024-12-13T05:00:00Z","v":73260,"vw":30.683405},{"c":30.79,"h":31.03,"l":30.387,"n":1408,"o":30.66,"t":"2024-12-16T05:00:00Z","v":40490,"vw":30.763056},{"c":30.29,"h":31.22,"l":30.1955,"n":1540,"o":30.65,"t":"2024-12-17T05:00:00Z","v":44973,"vw":30.450887},{"c":28.71,"h":30.86,"l":28.71,"n":1662,"o":30.64,"t":"2024-12-18T05:00:00Z","v":67159,"vw":29.413902},{"c":28.35,"h":30,"l":28.34,"n":1722,"o":28.91,"t":"2024-12-19T05:00:00Z","v":52630,"vw":28.502417},{"c":29.32,"h":29.43,"l":28.09,"n":2386,"o":28.09,"t":"2024-12-20T05:00:00Z","v":296195,"vw":29.236422},{"c":28.69,"h":29.17,"l":28.625,"n":1336,"o":29.12,"t":"2024-12-23T05:00:00Z","v":28169,"vw":28.811592},{"c":29.02,"h":29.02,"l":28.7,"n":720,"o":28.84,"t":"2024-12-24T05:00:00Z","v":16850,"vw":28.908482},{"c":28.97,"h":29.0391,"l":28.73,"n":1123,"o":28.85,"t":"2024-12-26T05:00:00Z","v":59252,"vw":28.834923},{"c":28.6,"h":29.02,"l":28.3734,"n":1439,"o":28.9,"t":"2024-12-27T05:00:00Z","v":33188,"vw":28.592174},{"c":28.39,"h":28.525,"l":28.19,"n":1543,"o":28.4,"t":"2024-12-30T05:00:00Z","v":66835,"vw":28.387739},{"c":28.5,"h":28.74,"l":28.365,"n":972,"o":28.42,"t":"2024-12-31T05:00:00Z","v":25786,"vw":28.48974},{"c":28,"h":28.79,"l":27.829,"n":1264,"o":28.72,"t":"2025-01-02T05:00:00Z","v":32271,"vw":28.097201},{"c":28.03,"h":28.08,"l":27.5,"n":2954,"o":27.95,"t":"2025-01-03T05:00:00Z","v":74048,"vw":27.794203},{"c":27.67,"h":28.28,"l":27.63,"n":1958,"o":28.28,"t":"2025-01-06T05:00:00Z","v":62292,"vw":27.799049},{"c":27.57,"h":27.9,"l":27.1944,"n":1615,"o":27.83,"t":"2025-01-07T05:00:00Z","v":42124,"vw":27.49665},{"c":27.55,"h":27.68,"l":27.145,"n":1343,"o":27.48,"t":"2025-01-08T05:00:00Z","v":33301,"vw":27.497154},{"c":26.76,"h":27.2403,"l":26.51,"n":1689,"o":27.09,"t":"2025-01-10T05:00:00Z","v":49632,"vw":26.767651},{"c":26.92,"h":27.095,"l":26.51,"n":1413,"o":27.095,"t":"2025-01-13T05:00:00Z","v":38307,"vw":26.872709},{"c":27.43,"h":27.605,"l":26.4854,"n":1816,"o":27.1,"t":"2025-01-14T05:00:00Z","v":80402,"vw":27.308874},{"c":28.25,"h":28.25,"l":27.85,"n":850,"o":28.02,"t":"2025-01-15T05:00:00Z","v":39466,"vw":28.07188},{"c":28.43,"h":28.57,"l":28.11,"n":1322,"o":28.42,"t":"2025-01-16T05:00:00Z","v":44016,"vw":28.315044},{"c":29.07,"h":29.07,"l":28.5,"n":1424,"o":28.65,"t":"2025-01-17T05:00:00Z","v":51865,"vw":28.786892},{"c":29.41,"h":29.9781,"l":29.3,"n":1301,"o":29.38,"t":"2025-01-21T05:00:00Z","v":41608,"vw":29.581242},{"c":28.41,"h":29.47,"l":28.17,"n":1248,"o":29.37,"t":"2025-01-22T05:00:00Z","v":38458,"vw":28.65407},{"c":28.76,"h":28.81,"l":28.26,"n":1042,"o":28.26,"t":"2025-01-23T05:00:00Z","v":40242,"vw":28.641711},{"c":28.96,"h":29.1092,"l":28.55,"n":936,"o":28.62,"t":"2025-01-24T05:00:00Z","v":25703,"vw":28.89474},{"c":29.51,"h":29.675,"l":28.73,"n":1306,"o":28.89,"t":"2025-01-27T05:00:00Z","v":31263,"vw":29.43172},{"c":30.82,"h":31.885,"l":29.95,"n":1240,"o":29.95,"t":"2025-01-28T05:00:00Z","v":49493,"vw":30.948038},{"c":31.97,"h":32.235,"l":30.915,"n":2057,"o":30.96,"t":"2025-01-29T05:00:00Z","v":61316,"vw":31.810951},{"c":31.14,"h":32.19,"l":30.81,"n":1470,"o":32.19,"t":"2025-01-30T05:00:00Z","v":43291,"vw":31.350213},{"c":31.02,"h":31.33,"l":30.83,"n":1196,"o":31.25,"t":"2025-01-31T05:00:00Z","v":47067,"vw":31.078376},{"c":30.85,"h":31.458,"l":30.34,"n":1158,"o":30.5,"t":"2025-02-03T05:00:00Z","v":31907,"vw":30.814869},{"c":31.48,"h":31.48,"l":30.63,"n":1256,"o":31.01,"t":"2025-02-04T05:00:00Z","v":51472,"vw":31.258632},{"c":31.6,"h":31.82,"l":31.4,"n":1014,"o":31.48,"t":"2025-02-05T05:00:00Z","v":33250,"vw":31.578051},{"c":32.08,"h":32.14,"l":31.5442,"n":1234,"o":31.92,"t":"2025-02-06T05:00:00Z","v":64590,"vw":31.91795},{"c":32.22,"h":32.47,"l":31.82,"n":2251,"o":32.22,"t":"2025-02-07T05:00:00Z","v":258449,"vw":32.257598},{"c":31.92,"h":32.41,"l":31.57,"n":1576,"o":31.97,"t":"2025-02-10T05:00:00Z","v":61292,"vw":32.019491},{"c":32.32,"h":32.33,"l":31.57,"n":1280,"o":31.57,"t":"2025-02-11T05:00:00Z","v":39191,"vw":32.22226},{"c":32.04,"h":32.16,"l":31.13,"n":1203,"o":31.83,"t":"2025-02-12T05:00:00Z","v":41505,"vw":31.920785},{"c":32.08,"h":32.32,"l":31.72,"n":1121,"o":32.32,"t":"2025-02-13T05:00:00Z","v":30696,"vw":32.010493},{"c":31.87,"h":32.37,"l":31.06,"n":693,"o":31.06,"t":"2025-02-14T05:00:00Z","v":23294,"vw":31.838285},{"c":32.33,"h":32.4,"l":31.77,"n":940,"o":31.78,"t":"2025-02-18T05:00:00Z","v":53822,"vw":32.114757},{"c":32.36,"h":32.71,"l":31.99,"n":722,"o":32,"t":"2025-02-19T05:00:00Z","v":29388,"vw":32.402979},{"c":32.22,"h":32.4,"l":31.72,"n":968,"o":32.1,"t":"2025-02-20T05:00:00Z","v":30666,"vw":32.154403},{"c":31.06,"h":32.88,"l":31.05,"n":1454,"o":32.56,"t":"2025-02-21T05:00:00Z","v":149529,"vw":31.816034},{"c":30.44,"h":31.75,"l":30.35,"n":1420,"o":31.6,"t":"2025-02-24T05:00:00Z","v":55637,"vw":30.814414},{"c":30.71,"h":31.0267,"l":30.11,"n":1198,"o":30.73,"t":"2025-02-25T05:00:00Z","v":60451,"vw":30.748389},{"c":30.76,"h":31,"l":30.4,"n":999,"o":30.78,"t":"2025-02-26T05:00:00Z","v":28820,"vw":30.707052},{"c":30.55,"h":30.91,"l":30.28,"n":826,"o":30.59,"t":"2025-02-27T05:00:00Z","v":40125,"vw":30.659286},{"c":30.51,"h":31.1,"l":30.38,"n":860,"o":30.84,"t":"2025-02-28T05:00:00Z","v":60442,"vw":30.584969},{"c":30.17,"h":31.15,"l":30.04,"n":1320,"o":30.15,"t":"2025-03-03T05:00:00Z","v":69008,"vw":30.429397},{"c":28.91,"h":29.75,"l":28.3237,"n":971,"o":28.4013,"t":"2025-03-04T05:00:00Z","v":42881,"vw":29.128308},{"c":28.43,"h":28.9,"l":28,"n":1258,"o":28.75,"t":"2025-03-05T05:00:00Z","v":82086,"vw":28.347239},{"c":28.53,"h":29.04,"l":27.82,"n":1642,"o":28.4,"t":"2025-03-06T05:00:00Z","v":47120,"vw":28.413401},{"c":28.4,"h":28.5412,"l":28.07,"n":1066,"o":28.53,"t":"2025-03-07T05:00:00Z","v":29038,"vw":28.381342},{"c":27.56,"h":28.32,"l":27.47,"n":1570,"o":28.06,"t":"2025-03-10T04:00:00Z","v":54926,"vw":27.750946},{"c":27.82,"h":28.05,"l":27.42,"n":1126,"o":27.57,"t":"2025-03-11T04:00:00Z","v":41547,"vw":27.789823},{"c":28.21,"h":28.365,"l":27.755,"n":876,"o":28.09,"t":"2025-03-12T04:00:00Z","v":31406,"vw":28.146539},{"c":27.9,"h":28.4,"l":27.9,"n":592,"o":28.31,"t":"2025-03-13T04:00:00Z","v":19425,"vw":27.999797},{"c":28.27,"h":28.44,"l":28.04,"n":562,"o":28.25,"t":"2025-03-14T04:00:00Z","v":20191,"vw":28.270148},{"c":28.46,"h":28.5,"l":28.1,"n":1677,"o":28.21,"t":"2025-03-17T04:00:00Z","v":49808,"vw":28.325205},{"c":28.49,"h":28.55,"l":28.12,"n":718,"o":28.35,"t":"2025-03-18T04:00:00Z","v":20868,"vw":28.415886},{"c":28.88,"h":29.1,"l":28.273,"n":1272,"o":28.285,"t":"2025-03-19T04:00:00Z","v":46408,"vw":28.747417},{"c":28.9,"h":29.31,"l":28.69,"n":994,"o":28.73,"t":"2025-03-20T04:00:00Z","v":27984,"vw":28.926836},{"c":28.6,"h":28.95,"l":27.02,"n":1417,"o":28.64,"t":"2025-03-21T04:00:00Z","v":164103,"vw":28.633274},{"c":28.96,"h":29.23,"l":28.8331,"n":764,"o":29.04,"t":"2025-03-24T04:00:00Z","v":19477,"vw":28.998279},{"c":29.17,"h":29.79,"l":28.83,"n":1432,"o":29.15,"t":"2025-03-25T04:00:00Z","v":50491,"vw":29.390668},{"c":28.82,"h":29.87,"l":28.77,"n":1207,"o":29.41,"t":"2025-03-26T04:00:00Z","v":49234,"vw":29.062634},{"c":28.75,"h":29.015,"l":28.1,"n":1409,"o":28.92,"t":"2025-03-27T04:00:00Z","v":49136,"vw":28.688139},{"c":28.09,"h":29.11,"l":28.09,"n":1219,"o":28.975,"t":"2025-03-28T04:00:00Z","v":33900,"vw":28.342374},{"c":28.33,"h":28.54,"l":27.64,"n":1200,"o":27.89,"t":"2025-03-31T04:00:00Z","v":149372,"vw":28.328024},{"c":28.23,"h":28.4,"l":27.72,"n":1046,"o":28.24,"t":"2025-04-01T04:00:00Z","v":27865,"vw":28.176133},{"c":28.19,"h":28.29,"l":27.72,"n":830,"o":28.02,"t":"2025-04-02T04:00:00Z","v":25930,"vw":28.149814},{"c":26.66,"h":27.32,"l":26.59,"n":1503,"o":27.22,"t":"2025-04-03T04:00:00Z","v":45867,"vw":26.915546},{"c":26.11,"h":26.31,"l":25,"n":1467,"o":25.79,"t":"2025-04-04T04:00:00Z","v":56991,"vw":25.868862},{"c":26.15,"h":27,"l":24.69,"n":1638,"o":25.42,"t":"2025-04-07T04:00:00Z","v":50973,"vw":25.962549},{"c":26.61,"h":27.08,"l":26.16,"n":1356,"o":26.88,"t":"2025-04-08T04:00:00Z","v":47800,"vw":26.638543},{"c":27.6,"h":28.32,"l":25.825,"n":1588,"o":26.2,"t":"2025-04-09T04:00:00Z","v":66165,"vw":27.190607},{"c":26.41,"h":27.605,"l":26.02,"n":1222,"o":27.17,"t":"2025-04-10T04:00:00Z","v":50466,"vw":26.54548},{"c":26.16,"h":26.855,"l":25.1,"n":830,"o":26.25,"t":"2025-04-11T04:00:00Z","v":38338,"vw":26.164447},{"c":26.49,"h":26.9302,"l":25.75,"n":1438,"o":25.75,"t":"2025-04-14T04:00:00Z","v":65684,"vw":26.401069},{"c":26.94,"h":27.205,"l":26.48,"n":1612,"o":26.56,"t":"2025-04-15T04:00:00Z","v":81297,"vw":26.906306},{"c":27.25,"h":27.41,"l":26.195,"n":1611,"o":27.02,"t":"2025-04-16T04:00:00Z","v":60353,"vw":26.931771},{"c":27.63,"h":27.84,"l":27.1701,"n":978,"o":27.24,"t":"2025-04-17T04:00:00Z","v":51440,"vw":27.581998},{"c":27.265,"h":27.44,"l":26.99,"n":1081,"o":27.44,"t":"2025-04-21T04:00:00Z","v":41708,"vw":27.211492},{"c":28.16,"h":28.23,"l":27.5842,"n":912,"o":27.7,"t":"2025-04-22T04:00:00Z","v":26841,"vw":28.042604},{"c":28.25,"h":29.86,"l":28.15,"n":977,"o":28.66,"t":"2025-04-23T04:00:00Z","v":24433,"vw":28.403714},{"c":28.415,"h":28.6299,"l":28.18,"n":852,"o":28.21,"t":"2025-04-24T04:00:00Z","v":24162,"vw":28.389044},{"c":28.11,"h":28.2,"l":27.87,"n":679,"o":28.07,"t":"2025-04-25T04:00:00Z","v":18351,"vw":28.067612},{"c":28.28,"h":28.38,"l":27.9221,"n":1370,"o":28.05,"t":"2025-04-28T04:00:00Z","v":37847,"vw":28.1345},{"c":30.27,"h":30.27,"l":27.59,"n":1171,"o":29.5,"t":"2025-04-29T04:00:00Z","v":30824,"vw":29.877732},{"c":31.59,"h":32.07,"l":30.4,"n":1548,"o":30.52,"t":"2025-04-30T04:00:00Z","v":61414,"vw":31.432881},{"c":31.06,"h":31.91,"l":30.97,"n":1072,"o":31.69,"t":"2025-05-01T04:00:00Z","v":76331,"vw":31.418106},{"c":31.39,"h":31.66,"l":30.57,"n":1828,"o":31.45,"t":"2025-05-02T04:00:00Z","v":69202,"vw":31.205656},{"c":31.67,"h":32.09,"l":31.39,"n":1555,"o":31.39,"t":"2025-05-05T04:00:00Z","v":58668,"vw":31.804867},{"c":31.71,"h":31.99,"l":31.21,"n":1585,"o":31.48,"t":"2025-05-06T04:00:00Z","v":54943,"vw":31.69084},{"c":31.71,"h":32.42,"l":31.61,"n":1428,"o":31.98,"t":"2025-05-07T04:00:00Z","v":67205,"vw":31.922073},{"c":32.37,"h":32.665,"l":31.86,"n":1740,"o":31.86,"t":"2025-05-08T04:00:00Z","v":49511,"vw":32.386046},{"c":32.58,"h":32.69,"l":32.15,"n":1643,"o":32.37,"t":"2025-05-09T04:00:00Z","v":68870,"vw":32.3276},{"c":32.8,"h":34.01,"l":32.43,"n":1438,"o":32.43,"t":"2025-05-12T04:00:00Z","v":68919,"vw":33.165928},{"c":33.325,"h":33.6517,"l":32.53,"n":1549,"o":32.7,"t":"2025-05-13T04:00:00Z","v":63436,"vw":33.357419},{"c":32.75,"h":33.66,"l":32.65,"n":2088,"o":33.22,"t":"2025-05-14T04:00:00Z","v":128223,"vw":32.905969},{"c":32.99,"h":33.135,"l":32.3,"n":2534,"o":32.75,"t":"2025-05-15T04:00:00Z","v":129920,"vw":32.893845},{"c":32.71,"h":33.52,"l":32.68,"n":2512,"o":32.91,"t":"2025-05-16T04:00:00Z","v":149194,"vw":32.912372},{"c":32.89,"h":33.07,"l":32.615,"n":1987,"o":32.68,"t":"2025-05-19T04:00:00Z","v":102175,"vw":32.894946},{"c":33.63,"h":34,"l":32.94,"n":2594,"o":32.94,"t":"2025-05-20T04:00:00Z","v":175557,"vw":33.609521},{"c":32.94,"h":34.3099,"l":32.9,"n":1769,"o":33.47,"t":"2025-05-21T04:00:00Z","v":108371,"vw":33.215347},{"c":32.43,"h":33.406,"l":32.405,"n":1685,"o":33.01,"t":"2025-05-22T04:00:00Z","v":69762,"vw":32.806669},{"c":32.04,"h":32.3891,"l":31.5605,"n":2086,"o":31.92,"t":"2025-05-23T04:00:00Z","v":61372,"vw":32.070848},{"c":32.72,"h":32.86,"l":31.84,"n":2183,"o":32.12,"t":"2025-05-27T04:00:00Z","v":67633,"vw":32.522454},{"c":32.45,"h":32.99,"l":32.34,"n":2126,"o":32.74,"t":"2025-05-28T04:00:00Z","v":78791,"vw":32.487148},{"c":32.49,"h":32.55,"l":32.21,"n":2260,"o":32.5,"t":"2025-05-29T04:00:00Z","v":50234,"vw":32.426759},{"c":32.3,"h":32.44,"l":32.155,"n":1729,"o":32.4,"t":"2025-05-30T04:00:00Z","v":55234,"vw":32.333757},{"c":31.87,"h":32.21,"l":31.63,"n":1729,"o":32.21,"t":"2025-06-02T04:00:00Z","v":51957,"vw":31.934262},{"c":31.73,"h":32.2575,"l":31.69,"n":1859,"o":31.93,"t":"2025-06-03T04:00:00Z","v":64787,"vw":31.872586},{"c":31.36,"h":31.87,"l":31.2498,"n":1699,"o":31.67,"t":"2025-06-04T04:00:00Z","v":67772,"vw":31.364347},{"c":30.82,"h":31.345,"l":30.795,"n":1635,"o":31.33,"t":"2025-06-05T04:00:00Z","v":48436,"vw":30.935648},{"c":31.62,"h":31.7066,"l":31.125,"n":1253,"o":31.31,"t":"2025-06-06T04:00:00Z","v":38934,"vw":31.512488},{"c":31.78,"h":31.97,"l":31.65,"n":1679,"o":31.77,"t":"2025-06-09T04:00:00Z","v":48215,"vw":31.804682},{"c":32.37,"h":32.42,"l":31.85,"n":1739,"o":31.85,"t":"2025-06-10T04:00:00Z","v":61723,"vw":32.258675},{"c":32.25,"h":32.61,"l":32.21,"n":1777,"o":32.4,"t":"2025-06-11T04:00:00Z","v":63944,"vw":32.373757},{"c":32.43,"h":32.43,"l":31.835,"n":1486,"o":32.31,"t":"2025-06-12T04:00:00Z","v":52822,"vw":32.254488},{"c":31.57,"h":32.19,"l":31.45,"n":1860,"o":32.18,"t":"2025-06-13T04:00:00Z","v":62374,"vw":31.760296},{"c":31.25,"h":31.88,"l":30.83,"n":1712,"o":31.88,"t":"2025-06-16T04:00:00Z","v":55766,"vw":31.423356},{"c":31.09,"h":31.721,"l":30.92,"n":2288,"o":31.16,"t":"2025-06-17T04:00:00Z","v":65078,"vw":31.116572},{"c":31.24,"h":31.48,"l":31.06,"n":1687,"o":31.06,"t":"2025-06-18T04:00:00Z","v":43901,"vw":31.269619},{"c":31.46,"h":31.63,"l":31.1,"n":1691,"o":31.36,"t":"2025-06-20T04:00:00Z","v":93222,"vw":31.421305},{"c":32.37,"h":32.37,"l":31.32,"n":1657,"o":31.33,"t":"2025-06-23T04:00:00Z","v":55144,"vw":31.938698},{"c":32.65,"h":32.9844,"l":32.5,"n":1422,"o":32.51,"t":"2025-06-24T04:00:00Z","v":57537,"vw":32.670538},{"c":32.43,"h":32.7,"l":31.9862,"n":1399,"o":32.68,"t":"2025-06-25T04:00:00Z","v":41012,"vw":32.438019},{"c":33.36,"h":33.37,"l":32.33,"n":2298,"o":32.33,"t":"2025-06-26T04:00:00Z","v":86228,"vw":33.040756},{"c":33.55,"h":33.68,"l":33.315,"n":2359,"o":33.48,"t":"2025-06-27T04:00:00Z","v":475696,"vw":33.533589},{"c":33.58,"h":33.99,"l":33.405,"n":1928,"o":33.59,"t":"2025-06-30T04:00:00Z","v":66820,"vw":33.591238},{"c":34.24,"h":34.84,"l":33.4,"n":1777,"o":33.4,"t":"2025-07-01T04:00:00Z","v":122526,"vw":34.15697},{"c":34.7,"h":34.79,"l":34.0747,"n":1510,"o":34.4,"t":"2025-07-02T04:00:00Z","v":87634,"vw":34.577078},{"c":35.53,"h":35.53,"l":34.85,"n":919,"o":34.89,"t":"2025-07-03T04:00:00Z","v":51885,"vw":35.227258},{"c":35.14,"h":35.53,"l":34.835,"n":1881,"o":35.53,"t":"2025-07-07T04:00:00Z","v":66970,"vw":35.128033},{"c":35.305,"h":35.71,"l":35.045,"n":1700,"o":35.24,"t":"2025-07-08T04:00:00Z","v":46980,"vw":35.369558},{"c":35.26,"h":35.415,"l":34.96,"n":1556,"o":35.37,"t":"2025-07-09T04:00:00Z","v":44939,"vw":35.183878},{"c":35.36,"h":35.63,"l":35.025,"n":1378,"o":35.11,"t":"2025-07-10T04:00:00Z","v":42473,"vw":35.314781},{"c":34.75,"h":35.46,"l":34.66,"n":1049,"o":35.09,"t":"2025-07-11T04:00:00Z","v":39681,"vw":34.825157},{"c":35.68,"h":35.695,"l":34.6,"n":1718,"o":34.62,"t":"2025-07-14T04:00:00Z","v":59342,"vw":35.489199},{"c":34.52,"h":35.56,"l":34.42,"n":1932,"o":35.56,"t":"2025-07-15T04:00:00Z","v":63511,"vw":34.768516},{"c":34.79,"h":34.865,"l":34.15,"n":1673,"o":34.66,"t":"2025-07-16T04:00:00Z","v":53071,"vw":34.680919},{"c":35.34,"h":35.4,"l":33.46,"n":1479,"o":34.76,"t":"2025-07-17T04:00:00Z","v":55681,"vw":35.154386},{"c":35.07,"h":35.72,"l":35,"n":1625,"o":35.57,"t":"2025-07-18T04:00:00Z","v":47947,"vw":35.141346},{"c":35.46,"h":36.4,"l":35.1,"n":1374,"o":35.1,"t":"2025-07-21T04:00:00Z","v":43780,"vw":35.539213},{"c":35.45,"h":36.26,"l":35.26,"n":1878,"o":35.39,"t":"2025-07-22T04:00:00Z","v":91914,"vw":35.808317},{"c":35.41,"h":35.89,"l":35.27,"n":2000,"o":35.45,"t":"2025-07-23T04:00:00Z","v":55102,"vw":35.496873},{"c":34.74,"h":35.41,"l":34.74,"n":1299,"o":35.35,"t":"2025-07-24T04:00:00Z","v":32613,"vw":35.047602},{"c":34.24,"h":35.18,"l":34.13,"n":1266,"o":34.73,"t":"2025-07-25T04:00:00Z","v":34158,"vw":34.304902},{"c":34.39,"h":34.57,"l":34.2,"n":1668,"o":34.26,"t":"2025-07-28T04:00:00Z","v":38786,"vw":34.392846},{"c":31.72,"h":34.49,"l":31.67,"n":2709,"o":34.4,"t":"2025-07-29T04:00:00Z","v":115628,"vw":32.425835},{"c":31.62,"h":32.251,"l":31.19,"n":2181,"o":31.89,"t":"2025-07-30T04:00:00Z","v":76659,"vw":31.67617},{"c":31.48,"h":32.35,"l":30.75,"n":2473,"o":31.35,"t":"2025-07-31T04:00:00Z","v":121632,"vw":31.427764},{"c":30.91,"h":31.41,"l":30.445,"n":2460,"o":31.14,"t":"2025-08-01T04:00:00Z","v":79446,"vw":30.975976},{"c":31.22,"h":31.39,"l":30.64,"n":1804,"o":30.88,"t":"2025-08-04T04:00:00Z","v":75296,"vw":31.120514},{"c":31.37,"h":31.41,"l":30.84,"n":1106,"o":31.23,"t":"2025-08-05T04:00:00Z","v":51099,"vw":31.257812},{"c":31.35,"h":32.06,"l":30.95,"n":1555,"o":31.28,"t":"2025-08-06T04:00:00Z","v":58050,"vw":31.359205},{"c":31.2,"h":31.99,"l":30.84,"n":1505,"o":31.94,"t":"2025-08-07T04:00:00Z","v":45851,"vw":31.169317},{"c":31.53,"h":31.725,"l":31.03,"n":1270,"o":31.36,"t":"2025-08-08T04:00:00Z","v":61786,"vw":31.459736},{"c":31.56,"h":31.93,"l":31.1251,"n":1403,"o":31.25,"t":"2025-08-11T04:00:00Z","v":40874,"vw":31.5222},{"c":32.64,"h":32.78,"l":31.53,"n":2133,"o":31.84,"t":"2025-08-12T04:00:00Z","v":61977,"vw":32.462715},{"c":33.13,"h":33.37,"l":32.3099,"n":1431,"o":32.78,"t":"2025-08-13T04:00:00Z","v":44873,"vw":33.098716},{"c":33,"h":33.28,"l":32.67,"n":1410,"o":33.095,"t":"2025-08-14T04:00:00Z","v":54233,"vw":32.949043},{"c":32.68,"h":33.35,"l":32.41,"n":1694,"o":33.22,"t":"2025-08-15T04:00:00Z","v":194468,"vw":32.681332},{"c":32.46,"h":32.705,"l":31.58,"n":1965,"o":32.53,"t":"2025-08-18T04:00:00Z","v":57574,"vw":32.37934},{"c":32.49,"h":32.8,"l":32.375,"n":1610,"o":32.63,"t":"2025-08-19T04:00:00Z","v":40554,"vw":32.522643},{"c":32.66,"h":32.78,"l":32.42,"n":1623,"o":32.56,"t":"2025-08-20T04:00:00Z","v":46486,"vw":32.592814},{"c":32.7,"h":32.835,"l":32.4512,"n":1286,"o":32.49,"t":"2025-08-21T04:00:00Z","v":23789,"vw":32.64028},{"c":34.48,"h":34.48,"l":32.805,"n":2352,"o":32.88,"t":"2025-08-22T04:00:00Z","v":81881,"vw":34.082052},{"c":34.12,"h":34.675,"l":33.55,"n":2410,"o":34.45,"t":"2025-08-25T04:00:00Z","v":63559,"vw":34.245579},{"c":34.31,"h":34.5,"l":33.2442,"n":1551,"o":34.03,"t":"2025-08-26T04:00:00Z","v":37052,"vw":34.276582},{"c":34.39,"h":34.78,"l":33.705,"n":2398,"o":34.4,"t":"2025-08-27T04:00:00Z","v":75185,"vw":34.381678},{"c":34.5,"h":34.59,"l":33.69,"n":1425,"o":34.48,"t":"2025-08-28T04:00:00Z","v":45872,"vw":34.426282},{"c":33.99,"h":34.61,"l":33.785,"n":1758,"o":34.61,"t":"2025-08-29T04:00:00Z","v":49494,"vw":34.055862},{"c":33.88,"h":33.92,"l":33.5212,"n":1226,"o":33.59,"t":"2025-09-02T04:00:00Z","v":34976,"vw":33.807024},{"c":33.93,"h":33.93,"l":33.5,"n":1379,"o":33.77,"t":"2025-09-03T04:00:00Z","v":44673,"vw":33.82663},{"c":34.82,"h":34.82,"l":33.9,"n":1275,"o":34.05,"t":"2025-09-04T04:00:00Z","v":40471,"vw":34.551207},{"c":34.08,"h":35,"l":33.89,"n":2015,"o":34.95,"t":"2025-09-05T04:00:00Z","v":48990,"vw":34.208217},{"c":34.17,"h":34.19,"l":33.66,"n":1595,"o":34.01,"t":"2025-09-08T04:00:00Z","v":36008,"vw":34.019794},{"c":33.66,"h":34.09,"l":33.515,"n":940,"o":34.09,"t":"2025-09-09T04:00:00Z","v":27695,"vw":33.710599},{"c":33.54,"h":33.83,"l":33.48,"n":1370,"o":33.62,"t":"2025-09-10T04:00:00Z","v":32451,"vw":33.604242},{"c":33.7,"h":33.765,"l":33.27,"n":1380,"o":33.49,"t":"2025-09-11T04:00:00Z","v":51307,"vw":33.618086},{"c":33.22,"h":33.74,"l":32.9257,"n":1220,"o":33.54,"t":"2025-09-12T04:00:00Z","v":28014,"vw":33.275838},{"c":33.2,"h":33.43,"l":32.735,"n":1518,"o":33.23,"t":"2025-09-15T04:00:00Z","v":36517,"vw":33.165873},{"c":32.34,"h":33.12,"l":32.245,"n":1453,"o":33.12,"t":"2025-09-16T04:00:00Z","v":31015,"vw":32.414563},{"c":32.57,"h":33.5,"l":32.245,"n":2003,"o":32.45,"t":"2025-09-17T04:00:00Z","v":69782,"vw":32.848003},{"c":33.45,"h":33.54,"l":32.16,"n":1988,"o":32.79,"t":"2025-09-18T04:00:00Z","v":66782,"vw":33.358188},{"c":32.68,"h":33.72,"l":32.58,"n":1835,"o":33.59,"t":"2025-09-19T04:00:00Z","v":139187,"vw":32.930621},{"c":32.3,"h":32.7,"l":32.12,"n":1318,"o":32.6,"t":"2025-09-22T04:00:00Z","v":34923,"vw":32.324172},{"c":32.345,"h":32.68,"l":32.07,"n":1440,"o":32.38,"t":"2025-09-23T04:00:00Z","v":34812,"vw":32.337364},{"c":32.65,"h":32.68,"l":32.14,"n":1468,"o":32.31,"t":"2025-09-24T04:00:00Z","v":56161,"vw":32.521538},{"c":32.53,"h":32.72,"l":32.185,"n":1687,"o":32.5,"t":"2025-09-25T04:00:00Z","v":35750,"vw":32.547139},{"c":32.1,"h":32.6225,"l":32.05,"n":1489,"o":32.54,"t":"2025-09-26T04:00:00Z","v":32436,"vw":32.181384},{"c":31.74,"h":32.125,"l":31.25,"n":1507,"o":32.11,"t":"2025-09-29T04:00:00Z","v":48009,"vw":31.646426},{"c":31.9,"h":32.21,"l":30.67,"n":1725,"o":31.61,"t":"2025-09-30T04:00:00Z","v":132667,"vw":31.774079},{"c":31.04,"h":31.57,"l":30.9,"n":1675,"o":31.57,"t":"2025-10-01T04:00:00Z","v":38119,"vw":31.139076},{"c":30.41,"h":30.99,"l":30.32,"n":1986,"o":30.99,"t":"2025-10-02T04:00:00Z","v":40856,"vw":30.498733},{"c":30.35,"h":30.91,"l":29.54,"n":885,"o":30.34,"t":"2025-10-03T04:00:00Z","v":27266,"vw":30.397121},{"c":30.5,"h":30.94,"l":29.148,"n":1107,"o":30.54,"t":"2025-10-06T04:00:00Z","v":46029,"vw":30.348541},{"c":30.13,"h":30.795,"l":30.01,"n":978,"o":30.53,"t":"2025-10-07T04:00:00Z","v":29657,"vw":30.316365},{"c":30.26,"h":30.4292,"l":29.7,"n":1152,"o":30.4,"t":"2025-10-08T04:00:00Z","v":44173,"vw":30.120963},{"c":29.91,"h":30.13,"l":29.68,"n":982,"o":30.13,"t":"2025-10-09T04:00:00Z","v":24059,"vw":29.887169},{"c":28.76,"h":30.28,"l":28.75,"n":1578,"o":29.86,"t":"2025-10-10T04:00:00Z","v":54919,"vw":28.994498},{"c":28.975,"h":29.1,"l":28.77,"n":882,"o":29.04,"t":"2025-10-13T04:00:00Z","v":28309,"vw":28.967667},{"c":29.72,"h":29.845,"l":28.76,"n":1711,"o":28.76,"t":"2025-10-14T04:00:00Z","v":43325,"vw":29.503343},{"c":29.51,"h":29.99,"l":29.285,"n":1232,"o":29.82,"t":"2025-10-15T04:00:00Z","v":34142,"vw":29.48345},{"c":28.605,"h":29.415,"l":28.39,"n":1708,"o":29.39,"t":"2025-10-16T04:00:00Z","v":41942,"vw":28.682549},{"c":28.9,"h":29.15,"l":28.25,"n":1678,"o":28.59,"t":"2025-10-17T04:00:00Z","v":62509,"vw":28.882786},{"c":29.74,"h":29.74,"l":28.87,"n":1628,"o":29.06,"t":"2025-10-20T04:00:00Z","v":61525,"vw":29.322567},{"c":29.725,"h":29.79,"l":29.42,"n":1390,"o":29.57,"t":"2025-10-21T04:00:00Z","v":35979,"vw":29.670276},{"c":29.7,"h":30.11,"l":29.5,"n":2046,"o":29.64,"t":"2025-10-22T04:00:00Z","v":77158,"vw":29.802997},{"c":29.44,"h":29.875,"l":29.19,"n":1351,"o":29.7,"t":"2025-10-23T04:00:00Z","v":34414,"vw":29.43091},{"c":29.73,"h":29.89,"l":29.33,"n":1354,"o":29.7,"t":"2025-10-24T04:00:00Z","v":33836,"vw":29.695938},{"c":29.25,"h":30.05,"l":29.17,"n":1471,"o":29.89,"t":"2025-10-27T04:00:00Z","v":40619,"vw":29.355881},{"c":28.4,"h":28.95,"l":28.37,"n":1464,"o":28.95,"t":"2025-10-28T04:00:00Z","v":39752,"vw":28.573675},{"c":27.885,"h":28.8174,"l":27.72,"n":2014,"o":28.25,"t":"2025-10-29T04:00:00Z","v":63072,"vw":28.181987},{"c":27.83,"h":28.22,"l":27.5402,"n":1729,"o":27.59,"t":"2025-10-30T04:00:00Z","v":66595,"vw":27.987023},{"c":27.795,"h":27.95,"l":27.515,"n":1233,"o":27.62,"t":"2025-10-31T04:00:00Z","v":43933,"vw":27.735104},{"c":27.66,"h":27.84,"l":27.5,"n":1830,"o":27.76,"t":"2025-11-03T05:00:00Z","v":42940,"vw":27.634311},{"c":28.04,"h":28.1,"l":27.29,"n":1595,"o":27.49,"t":"2025-11-04T05:00:00Z","v":57034,"vw":27.840654},{"c":28.225,"h":29.25,"l":28.056,"n":1345,"o":29.25,"t":"2025-11-05T05:00:00Z","v":43767,"vw":28.225915},{"c":27.94,"h":28.2,"l":27.835,"n":1572,"o":28.04,"t":"2025-11-06T05:00:00Z","v":48548,"vw":27.993189},{"c":27.97,"h":28.1,"l":27.82,"n":1379,"o":27.96,"t":"2025-11-07T05:00:00Z","v":52208,"vw":27.970059},{"c":27.99,"h":28.26,"l":27.78,"n":1052,"o":27.88,"t":"2025-11-10T05:00:00Z","v":30960,"vw":28.012332},{"c":28,"h":28.12,"l":27.57,"n":711,"o":27.81,"t":"2025-11-11T05:00:00Z","v":20527,"vw":27.985264},{"c":27.97,"h":28.3,"l":27.78,"n":1550,"o":28.14,"t":"2025-11-12T05:00:00Z","v":46440,"vw":27.988327},{"c":27.7,"h":28.03,"l":27.49,"n":2585,"o":27.8,"t":"2025-11-13T05:00:00Z","v":70236,"vw":27.796872},{"c":27.78,"h":27.83,"l":27.24,"n":1314,"o":27.6,"t":"2025-11-14T05:00:00Z","v":37272,"vw":27.60695},{"c":26.64,"h":28.01,"l":26.62,"n":1376,"o":27.79,"t":"2025-11-17T05:00:00Z","v":58397,"vw":26.988637},{"c":26.64,"h":26.8,"l":26.57,"n":1272,"o":26.8,"t":"2025-11-18T05:00:00Z","v":56389,"vw":26.689596},{"c":26.61,"h":26.84,"l":26.42,"n":1333,"o":26.53,"t":"2025-11-19T05:00:00Z","v":49032,"vw":26.626334},{"c":26.66,"h":27.1,"l":26.595,"n":1746,"o":26.94,"t":"2025-11-20T05:00:00Z","v":57209,"vw":26.787501},{"c":27.49,"h":27.54,"l":26.66,"n":1267,"o":26.66,"t":"2025-11-21T05:00:00Z","v":59620,"vw":27.201839},{"c":27.35,"h":27.625,"l":27.24,"n":1237,"o":27.38,"t":"2025-11-24T05:00:00Z","v":34937,"vw":27.369781},{"c":28.08,"h":28.21,"l":27.6,"n":1568,"o":27.6,"t":"2025-11-25T05:00:00Z","v":37578,"vw":28.034921},{"c":28.14,"h":28.55,"l":26.4001,"n":3250,"o":28.06,"t":"2025-11-26T05:00:00Z","v":61477,"vw":28.073427},{"c":27.8,"h":28.08,"l":27.69,"n":748,"o":28.08,"t":"2025-11-28T05:00:00Z","v":18566,"vw":27.824249},{"c":28.12,"h":28.12,"l":26.5,"n":1808,"o":27.55,"t":"2025-12-01T05:00:00Z","v":37954,"vw":27.949141},{"c":27.86,"h":28.28,"l":27.745,"n":2678,"o":28.28,"t":"2025-12-02T05:00:00Z","v":48855,"vw":28.019685},{"c":28.67,"h":28.705,"l":27.81,"n":5135,"o":28.07,"t":"2025-12-03T05:00:00Z","v":72936,"vw":28.508626},{"c":28.45,"h":28.96,"l":28.04,"n":2621,"o":28.32,"t":"2025-12-04T05:00:00Z","v":81474,"vw":28.398067},{"c":28.49,"h":28.64,"l":28.1,"n":2754,"o":28.44,"t":"2025-12-05T05:00:00Z","v":61475,"vw":28.36885},{"c":28.63,"h":29.13,"l":28.42,"n":3945,"o":28.49,"t":"2025-12-08T05:00:00Z","v":60955,"vw":28.675549},{"c":28.95,"h":29.09,"l":28.77,"n":1486,"o":28.98,"t":"2025-12-09T05:00:00Z","v":38275,"vw":28.933065},{"c":29.66,"h":29.96,"l":29.133,"n":1820,"o":29.46,"t":"2025-12-10T05:00:00Z","v":91867,"vw":29.621505},{"c":29.57,"h":29.9525,"l":29.45,"n":1795,"o":29.71,"t":"2025-12-11T05:00:00Z","v":46852,"vw":29.729889},{"c":29.58,"h":29.95,"l":28.86,"n":1904,"o":29.59,"t":"2025-12-12T05:00:00Z","v":47669,"vw":29.638748},{"c":29.63,"h":29.99,"l":29.55,"n":1515,"o":29.88,"t":"2025-12-15T05:00:00Z","v":39504,"vw":29.668658},{"c":29.97,"h":30.07,"l":29.56,"n":2089,"o":29.65,"t":"2025-12-16T05:00:00Z","v":73168,"vw":29.882751},{"c":29.65,"h":30.18,"l":29.48,"n":1046,"o":29.89,"t":"2025-12-17T05:00:00Z","v":28360,"vw":29.796167},{"c":29.64,"h":29.89,"l":29.44,"n":2889,"o":29.89,"t":"2025-12-18T05:00:00Z","v":44426,"vw":29.639267},{"c":29.04,"h":29.6,"l":28.8,"n":1027,"o":29.6,"t":"2025-12-19T05:00:00Z","v":50127,"vw":29.099373},{"c":28.87,"h":29.365,"l":28.76,"n":2494,"o":28.99,"t":"2025-12-22T05:00:00Z","v":54338,"vw":28.965181},{"c":28.8,"h":29.0399,"l":28.5701,"n":930,"o":28.73,"t":"2025-12-23T05:00:00Z","v":35274,"vw":28.827619},{"c":28.65,"h":28.84,"l":28.56,"n":1054,"o":28.71,"t":"2025-12-24T05:00:00Z","v":35869,"vw":28.6884},{"c":28.48,"h":28.625,"l":28.175,"n":1140,"o":28.57,"t":"2025-12-26T05:00:00Z","v":26213,"vw":28.476165},{"c":28.47,"h":28.66,"l":28.28,"n":1223,"o":28.63,"t":"2025-12-29T05:00:00Z","v":43127,"vw":28.473958},{"c":28.34,"h":28.545,"l":28.26,"n":1343,"o":28.545,"t":"2025-12-30T05:00:00Z","v":31528,"vw":28.352228},{"c":28.17,"h":28.53,"l":28.06,"n":1398,"o":28.25,"t":"2025-12-31T05:00:00Z","v":129282,"vw":28.193913},{"c":28.04,"h":28.525,"l":27.89,"n":1145,"o":28.07,"t":"2026-01-02T05:00:00Z","v":50896,"vw":28.02012},{"c":28.49,"h":28.8,"l":27.855,"n":3860,"o":27.91,"t":"2026-01-05T05:00:00Z","v":67953,"vw":28.432476},{"c":28.49,"h":28.68,"l":28.2,"n":2742,"o":28.3,"t":"2026-01-06T05:00:00Z","v":49963,"vw":28.354339},{"c":28.37,"h":28.47,"l":27.78,"n":1892,"o":28.31,"t":"2026-01-07T05:00:00Z","v":65484,"vw":28.110431},{"c":28.89,"h":28.93,"l":28.2,"n":1592,"o":28.2,"t":"2026-01-08T05:00:00Z","v":44619,"vw":28.778705},{"c":28.88,"h":29.03,"l":28.55,"n":962,"o":28.89,"t":"2026-01-09T05:00:00Z","v":38421,"vw":28.854943},{"c":28.92,"h":28.965,"l":28.69,"n":981,"o":28.72,"t":"2026-01-12T05:00:00Z","v":25524,"vw":28.844589},{"c":28.95,"h":29.19,"l":28.81,"n":1194,"o":28.81,"t":"2026-01-13T05:00:00Z","v":30461,"vw":28.937149},{"c":29.42,"h":29.42,"l":29.02,"n":1161,"o":29.255,"t":"2026-01-14T05:00:00Z","v":21105,"vw":29.325345},{"c":29.8,"h":30,"l":29.31,"n":1569,"o":29.57,"t":"2026-01-15T05:00:00Z","v":30541,"vw":29.788469},{"c":29.54,"h":30.0499,"l":29.525,"n":993,"o":29.75,"t":"2026-01-16T05:00:00Z","v":34636,"vw":29.65999},{"c":29.07,"h":29.45,"l":29.01,"n":1268,"o":29.05,"t":"2026-01-20T05:00:00Z","v":36625,"vw":29.191977},{"c":30.33,"h":30.46,"l":29.51,"n":1540,"o":29.51,"t":"2026-01-21T05:00:00Z","v":37474,"vw":30.157667},{"c":30.6,"h":30.77,"l":30.2,"n":1825,"o":30.52,"t":"2026-01-22T05:00:00Z","v":37163,"vw":30.551436},{"c":29.36,"h":30.71,"l":29.245,"n":5671,"o":30.45,"t":"2026-01-23T05:00:00Z","v":56080,"vw":29.635841},{"c":29.4,"h":29.55,"l":29.045,"n":1108,"o":29.31,"t":"2026-01-26T05:00:00Z","v":23950,"vw":29.321612},{"c":30,"h":30.415,"l":29.5395,"n":1350,"o":29.77,"t":"2026-01-27T05:00:00Z","v":41063,"vw":30.018914},{"c":30,"h":30.875,"l":29.77,"n":2101,"o":30.14,"t":"2026-01-28T05:00:00Z","v":66004,"vw":30.020076},{"c":30.42,"h":30.875,"l":30.02,"n":1405,"o":30.875,"t":"2026-01-29T05:00:00Z","v":37308,"vw":30.342463},{"c":30.72,"h":30.79,"l":30.122,"n":1995,"o":30.5,"t":"2026-01-30T05:00:00Z","v":46724,"vw":30.580039},{"c":31.71,"h":31.9832,"l":30.72,"n":1789,"o":30.91,"t":"2026-02-02T05:00:00Z","v":63470,"vw":31.753738},{"c":31.91,"h":32.1818,"l":31.475,"n":1979,"o":31.55,"t":"2026-02-03T05:00:00Z","v":58143,"vw":31.748215},{"c":32.33,"h":32.935,"l":31.8932,"n":1627,"o":32.17,"t":"2026-02-04T05:00:00Z","v":37429,"vw":32.288378},{"c":32.01,"h":32.875,"l":30,"n":2074,"o":31.85,"t":"2026-02-05T05:00:00Z","v":39559,"vw":31.962466},{"c":32.81,"h":33.2,"l":31.055,"n":3544,"o":32.34,"t":"2026-02-06T05:00:00Z","v":109495,"vw":32.753669},{"c":32.87,"h":33.65,"l":32.6,"n":3056,"o":32.81,"t":"2026-02-09T05:00:00Z","v":50508,"vw":33.13897},{"c":31.97,"h":32.84,"l":31.48,"n":2536,"o":32.79,"t":"2026-02-10T05:00:00Z","v":82673,"vw":32.250806},{"c":31.48,"h":32.37,"l":31.31,"n":1549,"o":32.26,"t":"2026-02-11T05:00:00Z","v":46663,"vw":31.56293},{"c":31.56,"h":31.73,"l":30.95,"n":3142,"o":31.7,"t":"2026-02-12T05:00:00Z","v":47748,"vw":31.39831},{"c":31.79,"h":32.1999,"l":31.1,"n":3117,"o":31.345,"t":"2026-02-13T05:00:00Z","v":50586,"vw":31.750188},{"c":32,"h":32.33,"l":31.6,"n":1367,"o":31.6,"t":"2026-02-17T05:00:00Z","v":27651,"vw":32.034544},{"c":31.43,"h":32.2245,"l":29.88,"n":1494,"o":31.81,"t":"2026-02-18T05:00:00Z","v":35730,"vw":31.491256},{"c":31.03,"h":31.72,"l":30.6562,"n":2643,"o":31.27,"t":"2026-02-19T05:00:00Z","v":42131,"vw":31.016489},{"c":31.15,"h":31.395,"l":30.63,"n":2919,"o":30.96,"t":"2026-02-20T05:00:00Z","v":189338,"vw":31.162731},{"c":29.72,"h":31.45,"l":29.54,"n":5602,"o":31.15,"t":"2026-02-23T05:00:00Z","v":67887,"vw":29.949815},{"c":29.92,"h":30.185,"l":29.39,"n":1438,"o":29.54,"t":"2026-02-24T05:00:00Z","v":38341,"vw":29.834605},{"c":30.5,"h":30.605,"l":29.66,"n":1689,"o":30.15,"t":"2026-02-25T05:00:00Z","v":30154,"vw":30.376884},{"c":30.3,"h":31,"l":30,"n":1041,"o":30.8,"t":"2026-02-26T05:00:00Z","v":26557,"vw":30.361641},{"c":29.41,"h":29.88,"l":29.215,"n":1572,"o":29.88,"t":"2026-02-27T05:00:00Z","v":52083,"vw":29.419876},{"c":29.82,"h":30.52,"l":28.81,"n":1044,"o":28.81,"t":"2026-03-02T05:00:00Z","v":40361,"vw":29.858809},{"c":29.66,"h":29.94,"l":28.82,"n":1376,"o":29.19,"t":"2026-03-03T05:00:00Z","v":39450,"vw":29.573486},{"c":30.34,"h":30.815,"l":29.75,"n":1366,"o":30.06,"t":"2026-03-04T05:00:00Z","v":50641,"vw":30.358781},{"c":29.59,"h":30.24,"l":29.44,"n":1497,"o":30.02,"t":"2026-03-05T05:00:00Z","v":35173,"vw":29.84108},{"c":29.21,"h":29.295,"l":28.58,"n":1691,"o":28.92,"t":"2026-03-06T05:00:00Z","v":43003,"vw":29.035536},{"c":29.22,"h":30.2649,"l":28.11,"n":2640,"o":28.71,"t":"2026-03-09T04:00:00Z","v":49806,"vw":28.845007},{"c":29.1,"h":29.8,"l":28.805,"n":1145,"o":29.02,"t":"2026-03-10T04:00:00Z","v":37378,"vw":29.085993},{"c":28.74,"h":28.86,"l":28.5,"n":885,"o":28.75,"t":"2026-03-11T04:00:00Z","v":18603,"vw":28.718413},{"c":28.8,"h":28.96,"l":28.035,"n":1248,"o":28.32,"t":"2026-03-12T04:00:00Z","v":46372,"vw":28.533959},{"c":28.75,"h":29.16,"l":28.26,"n":1847,"o":28.85,"t":"2026-03-13T04:00:00Z","v":43277,"vw":28.646288},{"c":28.85,"h":29.1532,"l":28.37,"n":1299,"o":29.1,"t":"2026-03-16T04:00:00Z","v":29435,"vw":28.884255},{"c":29.03,"h":29.54,"l":28.46,"n":2338,"o":28.64,"t":"2026-03-17T04:00:00Z","v":46042,"vw":29.080747},{"c":28.4,"h":28.9,"l":28.1,"n":1640,"o":28.64,"t":"2026-03-18T04:00:00Z","v":66859,"vw":28.385835},{"c":28.73,"h":29.255,"l":28.17,"n":2048,"o":28.33,"t":"2026-03-19T04:00:00Z","v":82592,"vw":28.626506},{"c":28.72,"h":29.895,"l":28.5,"n":2180,"o":28.7,"t":"2026-03-20T04:00:00Z","v":145751,"vw":28.724949},{"c":29.5,"h":30,"l":28.88,"n":1796,"o":29.22,"t":"2026-03-23T04:00:00Z","v":83376,"vw":29.581216},{"c":29.43,"h":29.71,"l":28.95,"n":1294,"o":29.12,"t":"2026-03-24T04:00:00Z","v":42962,"vw":29.407409},{"c":29.1,"h":29.98,"l":28.33,"n":2950,"o":29.79,"t":"2026-03-25T04:00:00Z","v":73879,"vw":29.333345},{"c":29.31,"h":29.56,"l":28.9,"n":3008,"o":28.9,"t":"2026-03-26T04:00:00Z","v":190399,"vw":29.259829},{"c":28.96,"h":29.435,"l":28.64,"n":1593,"o":29.19,"t":"2026-03-27T04:00:00Z","v":118786,"vw":28.970673},{"c":29.57,"h":30.19,"l":29.05,"n":4137,"o":29.27,"t":"2026-03-30T04:00:00Z","v":129999,"vw":29.519573},{"c":29.74,"h":30.08,"l":29.55,"n":3032,"o":29.83,"t":"2026-03-31T04:00:00Z","v":101111,"vw":29.719886},{"c":30.16,"h":30.34,"l":29.74,"n":2290,"o":29.74,"t":"2026-04-01T04:00:00Z","v":48711,"vw":30.133816},{"c":30.32,"h":30.44,"l":29.66,"n":3042,"o":29.87,"t":"2026-04-02T04:00:00Z","v":47634,"vw":30.222372},{"c":30.34,"h":30.71,"l":29.755,"n":4609,"o":30.34,"t":"2026-04-06T04:00:00Z","v":186963,"vw":30.39187},{"c":30.65,"h":30.76,"l":30.05,"n":3994,"o":30.29,"t":"2026-04-07T04:00:00Z","v":133824,"vw":30.490424},{"c":31.47,"h":31.54,"l":31.08,"n":1575,"o":31.18,"t":"2026-04-08T04:00:00Z","v":43612,"vw":31.38206},{"c":31.84,"h":31.95,"l":31.11,"n":1796,"o":31.22,"t":"2026-04-09T04:00:00Z","v":102239,"vw":31.734967},{"c":31.57,"h":31.99,"l":31.19,"n":1877,"o":31.8,"t":"2026-04-10T04:00:00Z","v":84009,"vw":31.400421},{"c":31.66,"h":31.84,"l":31.19,"n":1798,"o":31.46,"t":"2026-04-13T04:00:00Z","v":74236,"vw":31.584988},{"c":31.91,"h":31.99,"l":31.055,"n":1879,"o":31.58,"t":"2026-04-14T04:00:00Z","v":64440,"vw":31.825505},{"c":31.9,"h":31.98,"l":31.41,"n":1577,"o":31.83,"t":"2026-04-15T04:00:00Z","v":50387,"vw":31.874065},{"c":31.74,"h":32,"l":31.565,"n":4821,"o":31.81,"t":"2026-04-16T04:00:00Z","v":93013,"vw":31.767713},{"c":32.64,"h":33.14,"l":31.97,"n":3440,"o":32.19,"t":"2026-04-17T04:00:00Z","v":61406,"vw":32.606644},{"c":32.61,"h":32.93,"l":32.5,"n":1626,"o":32.53,"t":"2026-04-20T04:00:00Z","v":43860,"vw":32.702319},{"c":31.59,"h":32.78,"l":31.44,"n":2846,"o":32.45,"t":"2026-04-21T04:00:00Z","v":70902,"vw":31.899954},{"c":31.52,"h":31.99,"l":31.34,"n":4331,"o":31.59,"t":"2026-04-22T04:00:00Z","v":83178,"vw":31.667137},{"c":31.44,"h":31.72,"l":31.42,"n":1338,"o":31.46,"t":"2026-04-23T04:00:00Z","v":30522,"vw":31.514408},{"c":31.37,"h":31.57,"l":31.19,"n":1478,"o":31.3,"t":"2026-04-24T04:00:00Z","v":32175,"vw":31.361529},{"c":31.82,"h":31.85,"l":31.06,"n":2052,"o":31.21,"t":"2026-04-27T04:00:00Z","v":51874,"vw":31.727609},{"c":30.37,"h":31.39,"l":30.08,"n":2819,"o":31.39,"t":"2026-04-28T04:00:00Z","v":63667,"vw":30.486938},{"c":31.24,"h":31.61,"l":30.6,"n":4868,"o":30.6,"t":"2026-04-29T04:00:00Z","v":83996,"vw":31.185321},{"c":31.49,"h":31.76,"l":30.805,"n":2925,"o":31.08,"t":"2026-04-30T04:00:00Z","v":110525,"vw":31.419524},{"c":31.61,"h":32.04,"l":31.2,"n":1922,"o":31.68,"t":"2026-05-01T04:00:00Z","v":59452,"vw":31.735092},{"c":30.8,"h":31.62,"l":30.665,"n":2087,"o":31.46,"t":"2026-05-04T04:00:00Z","v":73924,"vw":31.107808},{"c":31.34,"h":31.57,"l":30.77,"n":1561,"o":30.81,"t":"2026-05-05T04:00:00Z","v":66135,"vw":31.389752},{"c":31.61,"h":32.005,"l":31.4,"n":1621,"o":31.6,"t":"2026-05-06T04:00:00Z","v":64760,"vw":31.580786},{"c":31.53,"h":31.94,"l":31.49,"n":1044,"o":31.51,"t":"2026-05-07T04:00:00Z","v":33403,"vw":31.617988},{"c":31.55,"h":31.765,"l":31.36,"n":1115,"o":31.49,"t":"2026-05-08T04:00:00Z","v":31289,"vw":31.576077},{"c":30.81,"h":31.42,"l":30.7,"n":1479,"o":31.36,"t":"2026-05-11T04:00:00Z","v":60961,"vw":30.899635},{"c":30.64,"h":30.78,"l":30.37,"n":1434,"o":30.61,"t":"2026-05-12T04:00:00Z","v":62023,"vw":30.607092},{"c":30.1,"h":30.65,"l":30.05,"n":1264,"o":30.47,"t":"2026-05-13T04:00:00Z","v":41987,"vw":30.144609},{"c":30.33,"h":30.53,"l":30.07,"n":1199,"o":30.07,"t":"2026-05-14T04:00:00Z","v":37979,"vw":30.34987},{"c":30,"h":30.325,"l":29.93,"n":1509,"o":30.17,"t":"2026-05-15T04:00:00Z","v":49326,"vw":30.066199},{"c":30.7,"h":30.8,"l":29.98,"n":1297,"o":29.98,"t":"2026-05-18T04:00:00Z","v":55249,"vw":30.63019},{"c":30.62,"h":30.8968,"l":30.33,"n":1332,"o":30.59,"t":"2026-05-19T04:00:00Z","v":84059,"vw":30.673636},{"c":31.25,"h":31.67,"l":30.66,"n":1781,"o":30.66,"t":"2026-05-20T04:00:00Z","v":96233,"vw":31.185369},{"c":31.55,"h":31.55,"l":30.7,"n":1596,"o":31.15,"t":"2026-05-21T04:00:00Z","v":48239,"vw":31.314948},{"c":31.47,"h":31.99,"l":30.8544,"n":1457,"o":30.8544,"t":"2026-05-22T04:00:00Z","v":32124,"vw":31.543445},{"c":31.79,"h":32.05,"l":31.225,"n":1810,"o":31.59,"t":"2026-05-26T04:00:00Z","v":81519,"vw":31.731613},{"c":31.87,"h":32.4499,"l":31.73,"n":1335,"o":31.98,"t":"2026-05-27T04:00:00Z","v":37108,"vw":31.919503},{"c":31.99,"h":32.055,"l":31.465,"n":1447,"o":31.67,"t":"2026-05-28T04:00:00Z","v":35984,"vw":31.863036},{"c":31.92,"h":32.5,"l":31.48,"n":1166,"o":31.48,"t":"2026-05-29T04:00:00Z","v":48184,"vw":32.012423},{"c":31.63,"h":32.13,"l":31.45,"n":1507,"o":31.76,"t":"2026-06-01T04:00:00Z","v":62167,"vw":31.603908},{"c":32.28,"h":32.39,"l":31.46,"n":1807,"o":31.46,"t":"2026-06-02T04:00:00Z","v":66295,"vw":32.176216},{"c":31.48,"h":32.48,"l":31.32,"n":2114,"o":32.04,"t":"2026-06-03T04:00:00Z","v":63419,"vw":31.582996},{"c":32.59,"h":32.62,"l":31.78,"n":2803,"o":31.9,"t":"2026-06-04T04:00:00Z","v":88818,"vw":32.393149},{"c":32.66,"h":33.11,"l":32.385,"n":2122,"o":32.385,"t":"2026-06-05T04:00:00Z","v":92466,"vw":32.891481},{"c":32.78,"h":33.14,"l":32.005,"n":1820,"o":32.83,"t":"2026-06-08T04:00:00Z","v":89769,"vw":32.874622},{"c":33.22,"h":33.74,"l":32.88,"n":1649,"o":32.99,"t":"2026-06-09T04:00:00Z","v":75239,"vw":33.241836},{"c":33.51,"h":33.99,"l":33.185,"n":2202,"o":33.35,"t":"2026-06-10T04:00:00Z","v":96251,"vw":33.549609},{"c":33.67,"h":34,"l":33.185,"n":2257,"o":33.7,"t":"2026-06-11T04:00:00Z","v":75389,"vw":33.630184},{"c":34.07,"h":34.18,"l":33.405,"n":2246,"o":33.8,"t":"2026-06-12T04:00:00Z","v":80969,"vw":33.973862},{"c":33.24,"h":34.39,"l":33.09,"n":1543,"o":34.35,"t":"2026-06-15T04:00:00Z","v":67879,"vw":33.472783},{"c":33.37,"h":33.74,"l":33.11,"n":1603,"o":33.52,"t":"2026-06-16T04:00:00Z","v":72371,"vw":33.369103},{"c":33.17,"h":33.97,"l":32.735,"n":2741,"o":33.37,"t":"2026-06-17T04:00:00Z","v":162885,"vw":33.502817},{"c":33.27,"h":34.4,"l":32.68,"n":1303,"o":33.59,"t":"2026-06-18T04:00:00Z","v":84827,"vw":33.393076},{"c":33.46,"h":33.985,"l":33.08,"n":1978,"o":33.15,"t":"2026-06-22T04:00:00Z","v":59280,"vw":33.480503},{"c":34.2,"h":34.31,"l":33.14,"n":1698,"o":33.19,"t":"2026-06-23T04:00:00Z","v":58235,"vw":34.088265},{"c":34.4,"h":34.67,"l":33.75,"n":1867,"o":34.05,"t":"2026-06-24T04:00:00Z","v":72412,"vw":34.367984},{"c":34.62,"h":34.68,"l":34.31,"n":1412,"o":34.31,"t":"2026-06-25T04:00:00Z","v":40544,"vw":34.591481},{"c":35.21,"h":35.5,"l":34.44,"n":2005,"o":34.68,"t":"2026-06-26T04:00:00Z","v":291401,"vw":35.150729},{"c":35.12,"h":35.2899,"l":34.25,"n":1764,"o":35.25,"t":"2026-06-29T04:00:00Z","v":52456,"vw":35.063653},{"c":35.12,"h":35.25,"l":34.79,"n":1296,"o":35.11,"t":"2026-06-30T04:00:00Z","v":43475,"vw":35.084515},{"c":36.15,"h":36.41,"l":35.15,"n":2156,"o":35.16,"t":"2026-07-01T04:00:00Z","v":90441,"vw":36.032164},{"c":35.52,"h":36.35,"l":35.3,"n":1649,"o":36.34,"t":"2026-07-02T04:00:00Z","v":69107,"vw":35.614555},{"c":35.48,"h":36.155,"l":35.41,"n":1114,"o":35.57,"t":"2026-07-06T04:00:00Z","v":38758,"vw":35.530571},{"c":34.89,"h":35.765,"l":34.87,"n":1382,"o":35.64,"t":"2026-07-07T04:00:00Z","v":28859,"vw":35.072459},{"c":34.5,"h":35.12,"l":34.27,"n":1936,"o":34.87,"t":"2026-07-08T04:00:00Z","v":51761,"vw":34.600133},{"c":34.92,"h":35.27,"l":34.32,"n":2755,"o":34.55,"t":"2026-07-09T04:00:00Z","v":69300,"vw":34.876771},{"c":35.07,"h":35.7399,"l":34.39,"n":1334,"o":34.93,"t":"2026-07-10T04:00:00Z","v":46239,"vw":35.09323},{"c":35.41,"h":35.75,"l":34.5473,"n":1938,"o":35,"t":"2026-07-13T04:00:00Z","v":69089,"vw":35.272259},{"c":35.11,"h":35.75,"l":35.02,"n":1518,"o":35.38,"t":"2026-07-14T04:00:00Z","v":34456,"vw":35.215426},{"c":35.5,"h":35.88,"l":34.4089,"n":1498,"o":35.15,"t":"2026-07-15T04:00:00Z","v":49901,"vw":35.584761},{"c":36.53,"h":36.82,"l":35.66,"n":1916,"o":35.66,"t":"2026-07-16T04:00:00Z","v":93977,"vw":36.483692},{"c":35.84,"h":37,"l":35.025,"n":2020,"o":36.26,"t":"2026-07-17T04:00:00Z","v":42950,"vw":35.945824},{"c":35.7,"h":35.98,"l":35.44,"n":1360,"o":35.9,"t":"2026-07-20T04:00:00Z","v":38604,"vw":35.669475},{"c":35.78,"h":35.98,"l":34.8,"n":2323,"o":35.52,"t":"2026-07-21T04:00:00Z","v":60114,"vw":35.594252},{"c":35.45,"h":35.72,"l":35.22,"n":1537,"o":35.72,"t":"2026-07-22T04:00:00Z","v":43471,"vw":35.452142},{"c":35.63,"h":35.7,"l":34.5246,"n":1699,"o":35.01,"t":"2026-07-23T04:00:00Z","v":51256,"vw":35.454972},{"c":36.13,"h":36.59,"l":35.75,"n":1973,"o":35.8,"t":"2026-07-24T04:00:00Z","v":81605,"vw":36.213749},{"c":36.31,"h":37,"l":36.17,"n":2613,"o":36.24,"t":"2026-07-27T04:00:00Z","v":67937,"vw":36.378346},{"c":37.78,"h":38.83,"l":36.29,"n":2767,"o":36.31,"t":"2026-07-28T04:00:00Z","v":83755,"vw":37.795147},{"c":37.83,"h":38.34,"l":37.35,"n":2129,"o":37.41,"t":"2026-07-29T04:00:00Z","v":57719,"vw":37.935949},{"c":37.03,"h":38.2,"l":36.92,"n":1635,"o":38.2,"t":"2026-07-30T04:00:00Z","v":61546,"vw":37.068633},{"c":37.33,"h":37.41,"l":36.31,"n":1217,"o":36.88,"t":"2026-07-31T04:00:00Z","v":38550,"vw":37.154578},{"c":37.62,"h":38.17,"l":37.4,"n":1814,"o":37.93,"t":"2026-08-03T04:00:00Z","v":56455,"vw":37.738376},{"c":37.94,"h":38.375,"l":37.28,"n":2009,"o":37.69,"t":"2026-08-04T04:00:00Z","v":74755,"vw":38.086247},{"c":37.54,"h":38.09,"l":37.48,"n":1731,"o":38.02,"t":"2026-08-05T04:00:00Z","v":54733,"vw":37.644539},{"c":37.82,"h":37.86,"l":37.475,"n":1745,"o":37.475,"t":"2026-08-06T04:00:00Z","v":73783,"vw":37.758327},{"c":37.78,"h":37.81,"l":37.36,"n":1671,"o":37.65,"t":"2026-08-07T04:00:00Z","v":58829,"vw":37.61435},{"c":37.31,"h":38.1099,"l":37.07,"n":1403,"o":37.7,"t":"2026-08-10T04:00:00Z","v":40719,"vw":37.449971},{"c":37.67,"h":37.905,"l":37.47,"n":1349,"o":37.47,"t":"2026-08-11T04:00:00Z","v":49815,"vw":37.666159},{"c":37.88,"h":38.08,"l":37.555,"n":1602,"o":37.555,"t":"2026-08-12T04:00:00Z","v":57244,"vw":37.922766},{"c":37.84,"h":38.07,"l":37.545,"n":2925,"o":37.88,"t":"2026-08-13T04:00:00Z","v":43235,"vw":37.807385},{"c":37.64,"h":38.16,"l":37.6,"n":1688,"o":37.91,"t":"2026-08-14T04:00:00Z","v":46971,"vw":37.801513},{"c":37.66,"h":38.02,"l":37.31,"n":1774,"o":37.67,"t":"2026-08-17T04:00:00Z","v":51304,"vw":37.576013},{"c":37.34,"h":37.6,"l":37.18,"n":1787,"o":37.6,"t":"2026-08-18T04:00:00Z","v":46630,"vw":37.352308},{"c":36.29,"h":37.59,"l":36.29,"n":1700,"o":37.59,"t":"2026-08-19T04:00:00Z","v":36498,"vw":36.638005},{"c":36.66,"h":36.85,"l":36.01,"n":1735,"o":36.14,"t":"2026-08-20T04:00:00Z","v":35994,"vw":36.547961},{"c":36.53,"h":36.95,"l":36.18,"n":1564,"o":36.68,"t":"2026-08-21T04:00:00Z","v":72365,"vw":36.523621},{"c":36.56,"h":37.1,"l":36.42,"n":1811,"o":36.72,"t":"2026-08-24T04:00:00Z","v":43630,"vw":36.706066},{"c":36.35,"h":36.68,"l":36.26,"n":1266,"o":36.535,"t":"2026-08-25T04:00:00Z","v":39560,"vw":36.372608},{"c":36.39,"h":36.7,"l":36.03,"n":1545,"o":36.63,"t":"2026-08-26T04:00:00Z","v":49807,"vw":36.374163},{"c":36.34,"h":36.445,"l":36.03,"n":2086,"o":36.09,"t":"2026-08-27T04:00:00Z","v":60055,"vw":36.314417},{"c":36.54,"h":36.83,"l":36.28,"n":1776,"o":36.28,"t":"2026-08-28T04:00:00Z","v":60327,"vw":36.586702},{"c":36.14,"h":36.65,"l":36.085,"n":1442,"o":36.57,"t":"2026-08-31T04:00:00Z","v":50903,"vw":36.233545},{"c":35.95,"h":36.42,"l":35.6,"n":1328,"o":36.17,"t":"2026-09-01T04:00:00Z","v":55726,"vw":35.91818},{"c":36.43,"h":36.82,"l":36.08,"n":1951,"o":36.15,"t":"2026-09-02T04:00:00Z","v":48333,"vw":36.464549},{"c":36.65,"h":37.1,"l":36.4,"n":1774,"o":36.63,"t":"2026-09-03T04:00:00Z","v":32235,"vw":36.673859},{"c":36.98,"h":37.05,"l":36.2132,"n":1145,"o":36.34,"t":"2026-09-04T04:00:00Z","v":46891,"vw":36.868318},{"c":36.36,"h":36.82,"l":35.81,"n":1233,"o":36.82,"t":"2026-09-08T04:00:00Z","v":32960,"vw":36.384391},{"c":36,"h":36.64,"l":35.79,"n":1726,"o":36.1,"t":"2026-09-09T04:00:00Z","v":39570,"vw":35.997381},{"c":36.36,"h":36.405,"l":35.71,"n":1258,"o":35.98,"t":"2026-09-10T04:00:00Z","v":36294,"vw":36.16625},{"c":36.25,"h":36.98,"l":35.98,"n":2263,"o":36.6,"t":"2026-09-11T04:00:00Z","v":58747,"vw":36.255317},{"c":36.47,"h":36.765,"l":36.1788,"n":1396,"o":36.35,"t":"2026-09-14T04:00:00Z","v":35832,"vw":36.470076},{"c":36.5,"h":36.645,"l":36.18,"n":1547,"o":36.32,"t":"2026-09-15T04:00:00Z","v":37394,"vw":36.477126},{"c":36.33,"h":36.51,"l":35.51,"n":1658,"o":36.51,"t":"2026-09-16T04:00:00Z","v":42594,"vw":36.273473},{"c":36.08,"h":36.66,"l":36.03,"n":1913,"o":36.6,"t":"2026-09-17T04:00:00Z","v":38875,"vw":36.116551},{"c":35.87,"h":36.18,"l":35.5,"n":2249,"o":35.88,"t":"2026-09-18T04:00:00Z","v":136986,"vw":35.840465},{"c":36,"h":36.195,"l":35.77,"n":1879,"o":35.93,"t":"2026-09-21T04:00:00Z","v":49592,"vw":36.009578},{"c":35.95,"h":36.5,"l":35.7301,"n":1855,"o":36.24,"t":"2026-09-22T04:00:00Z","v":53641,"vw":36.053709},{"c":35.62,"h":35.94,"l":35.52,"n":1379,"o":35.87,"t":"2026-09-23T04:00:00Z","v":45320,"vw":35.661125},{"c":35.98,"h":36.13,"l":35.645,"n":2138,"o":35.78,"t":"2026-09-24T04:00:00Z","v":56898,"vw":35.971778},{"c":36.05,"h":36.45,"l":35.895,"n":1525,"o":36.08,"t":"2026-09-25T04:00:00Z","v":49232,"vw":36.119645},{"c":36.12,"h":36.26,"l":35.7389,"n":2095,"o":35.7389,"t":"2026-09-28T04:00:00Z","v":54176,"vw":36.090663},{"c":35.65,"h":36.225,"l":35.52,"n":1616,"o":36.225,"t":"2026-09-29T04:00:00Z","v":41197,"vw":35.695791},{"c":39.31,"h":40.2599,"l":38.25,"n":9492,"o":38.25,"t":"2026-09-30T04:00:00Z","v":750037,"vw":39.485048},{"c":39.8,"h":39.92,"l":38.79,"n":6001,"o":39.09,"t":"2026-10-01T04:00:00Z","v":303649,"vw":39.542799},{"c":40.45,"h":40.7,"l":39.95,"n":7787,"o":39.95,"t":"2026-10-02T04:00:00Z","v":454864,"vw":40.463687},{"c":40.02,"h":40.59,"l":39.955,"n":4215,"o":40.49,"t":"2026-10-05T04:00:00Z","v":233805,"vw":40.154606},{"c":39.59,"h":40.34,"l":39.56,"n":3404,"o":40.26,"t":"2026-10-06T04:00:00Z","v":157873,"vw":39.85141},{"c":38.89,"h":39.31,"l":38.72,"n":3579,"o":39.31,"t":"2026-10-07T04:00:00Z","v":291617,"vw":38.984205},{"c":39.13,"h":39.41,"l":38.48,"n":3334,"o":39.17,"t":"2026-10-08T04:00:00Z","v":172710,"vw":39.107261},{"c":38.54,"h":39.1,"l":38.54,"n":2405,"o":39.025,"t":"2026-10-09T04:00:00Z","v":122320,"vw":38.69827},{"c":38.91,"h":39.2125,"l":38.51,"n":2173,"o":38.54,"t":"2026-10-12T04:00:00Z","v":225060,"vw":38.924797},{"c":38.72,"h":39.3,"l":38.53,"n":2635,"o":39.11,"t":"2026-10-13T04:00:00Z","v":123484,"vw":38.756638},{"c":38.6,"h":38.96,"l":38.12,"n":2817,"o":38.42,"t":"2026-10-14T04:00:00Z","v":233588,"vw":38.685932},{"c":39.43,"h":39.5,"l":38.2,"n":2462,"o":38.58,"t":"2026-10-15T04:00:00Z","v":136577,"vw":39.237544},{"c":39.59,"h":40.3,"l":38.98,"n":3064,"o":38.98,"t":"2026-10-16T04:00:00Z","v":144764,"vw":39.703299},{"c":39.39,"h":39.74,"l":39.32,"n":1797,"o":39.52,"t":"2026-10-19T04:00:00Z","v":62341,"vw":39.465701},{"c":40.49,"h":40.88,"l":39.53,"n":4176,"o":39.53,"t":"2026-10-20T04:00:00Z","v":248133,"vw":40.526644},{"c":40.34,"h":40.665,"l":40,"n":2368,"o":40.62,"t":"2026-10-21T04:00:00Z","v":173275,"vw":40.259972},{"c":41.14,"h":41.32,"l":40.37,"n":1630,"o":40.37,"t":"2026-10-22T04:00:00Z","v":99782,"vw":41.12676}],"volatilityBars":[{"c":35.93,"h":35.93,"l":35.93,"n":7,"o":35.93,"t":"2026-09-21T13:30:00Z","v":154,"vw":35.93},{"c":36.17,"h":36.195,"l":35.98,"n":281,"o":35.98,"t":"2026-09-21T13:45:00Z","v":7117,"vw":36.087064},{"c":36.055,"h":36.055,"l":36.055,"n":4,"o":36.055,"t":"2026-09-21T14:00:00Z","v":106,"vw":36.055},{"c":36,"h":36.1,"l":35.99,"n":55,"o":35.99,"t":"2026-09-21T14:15:00Z","v":1083,"vw":36.068673},{"c":36,"h":36,"l":36,"n":24,"o":36,"t":"2026-09-21T14:30:00Z","v":305,"vw":36},{"c":35.98,"h":35.98,"l":35.98,"n":2,"o":35.98,"t":"2026-09-21T15:45:00Z","v":124,"vw":35.98},{"c":36.08,"h":36.08,"l":36.02,"n":37,"o":36.02,"t":"2026-09-21T16:00:00Z","v":972,"vw":36.034},{"c":35.97,"h":35.97,"l":35.93,"n":34,"o":35.94,"t":"2026-09-21T16:15:00Z","v":739,"vw":35.945},{"c":36.05,"h":36.05,"l":36.02,"n":21,"o":36.02,"t":"2026-09-21T16:30:00Z","v":433,"vw":36.035},{"c":35.89,"h":35.89,"l":35.89,"n":2,"o":35.89,"t":"2026-09-21T17:30:00Z","v":105,"vw":35.89},{"c":35.8902,"h":35.92,"l":35.89,"n":40,"o":35.92,"t":"2026-09-21T17:45:00Z","v":2665,"vw":35.894987},{"c":35.96,"h":35.96,"l":35.96,"n":65,"o":35.96,"t":"2026-09-21T18:45:00Z","v":663,"vw":35.96},{"c":35.925,"h":36.02,"l":35.925,"n":58,"o":36.02,"t":"2026-09-21T19:00:00Z","v":1230,"vw":35.991},{"c":35.833,"h":35.88,"l":35.833,"n":13,"o":35.88,"t":"2026-09-21T19:15:00Z","v":382,"vw":35.848819},{"c":36.04,"h":36.04,"l":35.77,"n":64,"o":35.87,"t":"2026-09-21T19:30:00Z","v":1873,"vw":35.958043},{"c":35.98,"h":36.1,"l":35.87,"n":266,"o":35.99,"t":"2026-09-21T19:45:00Z","v":6433,"vw":36.017584},{"c":36,"h":36,"l":36,"n":14,"o":36,"t":"2026-09-21T20:00:00Z","v":12660,"vw":36},{"c":36.05,"h":36.31,"l":36.05,"n":42,"o":36.24,"t":"2026-09-22T13:30:00Z","v":1365,"vw":36.174296},{"c":36.32,"h":36.4,"l":36.01,"n":156,"o":36.06,"t":"2026-09-22T13:45:00Z","v":4664,"vw":36.164408},{"c":36.2,"h":36.5,"l":36.2,"n":184,"o":36.28,"t":"2026-09-22T14:00:00Z","v":5896,"vw":36.359678},{"c":36.08,"h":36.09,"l":36.08,"n":12,"o":36.09,"t":"2026-09-22T14:15:00Z","v":624,"vw":36.0825},{"c":35.965,"h":35.965,"l":35.965,"n":3,"o":35.965,"t":"2026-09-22T14:30:00Z","v":148,"vw":35.965},{"c":35.91,"h":35.96,"l":35.91,"n":69,"o":35.96,"t":"2026-09-22T14:45:00Z","v":3069,"vw":35.946272},{"c":35.81,"h":35.81,"l":35.81,"n":6,"o":35.81,"t":"2026-09-22T15:30:00Z","v":145,"vw":35.81},{"c":35.86,"h":35.86,"l":35.7301,"n":29,"o":35.7301,"t":"2026-09-22T15:45:00Z","v":712,"vw":35.817536},{"c":35.87,"h":35.87,"l":35.78,"n":35,"o":35.78,"t":"2026-09-22T16:00:00Z","v":853,"vw":35.8175},{"c":35.85,"h":35.85,"l":35.83,"n":35,"o":35.83,"t":"2026-09-22T16:45:00Z","v":954,"vw":35.844845},{"c":35.9,"h":35.94,"l":35.875,"n":50,"o":35.88,"t":"2026-09-22T17:30:00Z","v":1555,"vw":35.900492},{"c":36.15,"h":36.15,"l":36.09,"n":21,"o":36.09,"t":"2026-09-22T17:45:00Z","v":684,"vw":36.113333},{"c":36.02,"h":36.03,"l":36.02,"n":14,"o":36.03,"t":"2026-09-22T18:15:00Z","v":288,"vw":36.025},{"c":35.98,"h":35.98,"l":35.98,"n":20,"o":35.98,"t":"2026-09-22T19:00:00Z","v":448,"vw":35.98},{"c":36.08,"h":36.08,"l":36.08,"n":5,"o":36.08,"t":"2026-09-22T19:15:00Z","v":144,"vw":36.08},{"c":36.07,"h":36.15,"l":36.07,"n":43,"o":36.15,"t":"2026-09-22T19:30:00Z","v":2232,"vw":36.136047},{"c":35.98,"h":36.08,"l":35.84,"n":303,"o":36.04,"t":"2026-09-22T19:45:00Z","v":9627,"vw":36.015272},{"c":35.95,"h":35.95,"l":35.95,"n":9,"o":35.95,"t":"2026-09-22T20:00:00Z","v":11418,"vw":35.95},{"c":35.92,"h":35.92,"l":35.76,"n":12,"o":35.87,"t":"2026-09-23T13:30:00Z","v":384,"vw":35.852392},{"c":35.52,"h":35.52,"l":35.52,"n":5,"o":35.52,"t":"2026-09-23T14:00:00Z","v":271,"vw":35.52},{"c":35.82,"h":35.82,"l":35.81,"n":27,"o":35.81,"t":"2026-09-23T14:30:00Z","v":768,"vw":35.814484},{"c":35.94,"h":35.94,"l":35.94,"n":7,"o":35.94,"t":"2026-09-23T15:00:00Z","v":188,"vw":35.94},{"c":35.88,"h":35.88,"l":35.88,"n":6,"o":35.88,"t":"2026-09-23T15:15:00Z","v":260,"vw":35.88},{"c":35.84,"h":35.84,"l":35.84,"n":4,"o":35.84,"t":"2026-09-23T15:30:00Z","v":111,"vw":35.84},{"c":35.83,"h":35.83,"l":35.83,"n":5,"o":35.83,"t":"2026-09-23T15:45:00Z","v":361,"vw":35.83},{"c":35.77,"h":35.77,"l":35.74,"n":29,"o":35.74,"t":"2026-09-23T16:00:00Z","v":1028,"vw":35.756056},{"c":35.77,"h":35.77,"l":35.77,"n":4,"o":35.77,"t":"2026-09-23T16:15:00Z","v":213,"vw":35.77},{"c":35.705,"h":35.76,"l":35.705,"n":9,"o":35.76,"t":"2026-09-23T17:15:00Z","v":480,"vw":35.733301},{"c":35.66,"h":35.66,"l":35.66,"n":7,"o":35.66,"t":"2026-09-23T17:30:00Z","v":146,"vw":35.66},{"c":35.71,"h":35.78,"l":35.7,"n":42,"o":35.77,"t":"2026-09-23T18:00:00Z","v":1574,"vw":35.757769},{"c":35.685,"h":35.685,"l":35.685,"n":2,"o":35.685,"t":"2026-09-23T18:30:00Z","v":171,"vw":35.685},{"c":35.6,"h":35.6,"l":35.6,"n":2,"o":35.6,"t":"2026-09-23T18:45:00Z","v":127,"vw":35.6},{"c":35.655,"h":35.655,"l":35.61,"n":24,"o":35.61,"t":"2026-09-23T19:00:00Z","v":411,"vw":35.6325},{"c":35.53,"h":35.61,"l":35.53,"n":33,"o":35.59,"t":"2026-09-23T19:15:00Z","v":988,"vw":35.58375},{"c":35.73,"h":35.73,"l":35.53,"n":122,"o":35.543,"t":"2026-09-23T19:30:00Z","v":7799,"vw":35.681375},{"c":35.65,"h":35.72,"l":35.59,"n":216,"o":35.71,"t":"2026-09-23T19:45:00Z","v":7997,"vw":35.676856},{"c":35.62,"h":35.62,"l":35.62,"n":6,"o":35.62,"t":"2026-09-23T20:00:00Z","v":13227,"vw":35.62},{"c":35.88,"h":36.02,"l":35.78,"n":199,"o":35.78,"t":"2026-09-24T13:30:00Z","v":5498,"vw":35.939789},{"c":36.05,"h":36.08,"l":35.87,"n":31,"o":36.01,"t":"2026-09-24T13:45:00Z","v":1994,"vw":35.906252},{"c":35.9,"h":36.13,"l":35.9,"n":96,"o":36.025,"t":"2026-09-24T14:00:00Z","v":5434,"vw":36.075133},{"c":35.83,"h":35.9,"l":35.83,"n":184,"o":35.84,"t":"2026-09-24T14:15:00Z","v":4736,"vw":35.845785},{"c":35.71,"h":35.71,"l":35.71,"n":5,"o":35.71,"t":"2026-09-24T15:00:00Z","v":135,"vw":35.71},{"c":35.645,"h":35.645,"l":35.645,"n":3,"o":35.645,"t":"2026-09-24T15:15:00Z","v":112,"vw":35.645},{"c":35.76,"h":35.76,"l":35.76,"n":6,"o":35.76,"t":"2026-09-24T15:30:00Z","v":124,"vw":35.76},{"c":35.73,"h":35.77,"l":35.73,"n":13,"o":35.77,"t":"2026-09-24T16:00:00Z","v":319,"vw":35.75},{"c":35.95,"h":35.95,"l":35.835,"n":25,"o":35.835,"t":"2026-09-24T16:15:00Z","v":729,"vw":35.883117},{"c":36.03,"h":36.0599,"l":36.01,"n":10,"o":36.01,"t":"2026-09-24T17:00:00Z","v":380,"vw":36.033388},{"c":35.83,"h":35.84,"l":35.83,"n":13,"o":35.84,"t":"2026-09-24T17:30:00Z","v":503,"vw":35.835},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-09-24T18:00:00Z","v":102,"vw":35.99},{"c":35.99,"h":36.03,"l":35.98,"n":57,"o":35.98,"t":"2026-09-24T18:15:00Z","v":1055,"vw":36.001667},{"c":35.945,"h":35.945,"l":35.93,"n":32,"o":35.93,"t":"2026-09-24T18:30:00Z","v":905,"vw":35.938333},{"c":35.93,"h":35.96,"l":35.93,"n":3,"o":35.96,"t":"2026-09-24T19:00:00Z","v":219,"vw":35.943761},{"c":35.85,"h":35.86,"l":35.85,"n":27,"o":35.85,"t":"2026-09-24T19:15:00Z","v":845,"vw":35.853333},{"c":36.03,"h":36.03,"l":35.955,"n":77,"o":35.98,"t":"2026-09-24T19:30:00Z","v":2365,"vw":35.994054},{"c":36.04,"h":36.06,"l":35.905,"n":297,"o":35.975,"t":"2026-09-24T19:45:00Z","v":9657,"vw":36.026549},{"c":35.98,"h":35.98,"l":35.98,"n":7,"o":35.98,"t":"2026-09-24T20:00:00Z","v":12214,"vw":35.98},{"c":36.44,"h":36.45,"l":35.895,"n":41,"o":36.08,"t":"2026-09-25T13:30:00Z","v":5529,"vw":36.14132},{"c":36.275,"h":36.275,"l":36.275,"n":3,"o":36.275,"t":"2026-09-25T13:45:00Z","v":104,"vw":36.275},{"c":35.9,"h":36.02,"l":35.9,"n":25,"o":36.02,"t":"2026-09-25T14:15:00Z","v":1650,"vw":35.999181},{"c":36.25,"h":36.25,"l":35.965,"n":24,"o":35.965,"t":"2026-09-25T14:30:00Z","v":544,"vw":36.06},{"c":35.96,"h":35.97,"l":35.96,"n":6,"o":35.97,"t":"2026-09-25T14:45:00Z","v":277,"vw":35.965},{"c":36.01,"h":36.02,"l":36.01,"n":25,"o":36.02,"t":"2026-09-25T15:15:00Z","v":722,"vw":36.015},{"c":36.08,"h":36.08,"l":36.08,"n":8,"o":36.08,"t":"2026-09-25T15:30:00Z","v":308,"vw":36.08},{"c":36.12,"h":36.12,"l":36.11,"n":18,"o":36.11,"t":"2026-09-25T15:45:00Z","v":335,"vw":36.115},{"c":36.22,"h":36.325,"l":36.22,"n":148,"o":36.25,"t":"2026-09-25T16:00:00Z","v":7368,"vw":36.248961},{"c":36.35,"h":36.35,"l":36.35,"n":1,"o":36.35,"t":"2026-09-25T16:30:00Z","v":100,"vw":36.35},{"c":36.18,"h":36.255,"l":36.18,"n":21,"o":36.255,"t":"2026-09-25T17:15:00Z","v":817,"vw":36.209131},{"c":36.245,"h":36.245,"l":36.245,"n":3,"o":36.245,"t":"2026-09-25T18:15:00Z","v":292,"vw":36.245},{"c":36.175,"h":36.21,"l":36.175,"n":29,"o":36.21,"t":"2026-09-25T18:45:00Z","v":1049,"vw":36.189477},{"c":36.19,"h":36.19,"l":36.19,"n":3,"o":36.19,"t":"2026-09-25T19:00:00Z","v":299,"vw":36.19},{"c":36.17,"h":36.24,"l":36.17,"n":24,"o":36.24,"t":"2026-09-25T19:15:00Z","v":544,"vw":36.193333},{"c":36.27,"h":36.27,"l":36.18,"n":31,"o":36.18,"t":"2026-09-25T19:30:00Z","v":1123,"vw":36.235},{"c":36.09,"h":36.29,"l":36.08,"n":394,"o":36.29,"t":"2026-09-25T19:45:00Z","v":8901,"vw":36.158494},{"c":36.05,"h":36.05,"l":36.05,"n":7,"o":36.05,"t":"2026-09-25T20:00:00Z","v":12084,"vw":36.05},{"c":35.7389,"h":35.7389,"l":35.7389,"n":6,"o":35.7389,"t":"2026-09-28T13:30:00Z","v":216,"vw":35.7389},{"c":35.9,"h":35.95,"l":35.75,"n":152,"o":35.84,"t":"2026-09-28T13:45:00Z","v":4474,"vw":35.879533},{"c":36.15,"h":36.26,"l":35.9,"n":106,"o":35.9,"t":"2026-09-28T14:00:00Z","v":1650,"vw":36.067464},{"c":36.05,"h":36.05,"l":36.03,"n":34,"o":36.03,"t":"2026-09-28T14:15:00Z","v":1269,"vw":36.047151},{"c":36.05,"h":36.18,"l":36.05,"n":19,"o":36.18,"t":"2026-09-28T14:30:00Z","v":330,"vw":36.115},{"c":36.01,"h":36.01,"l":36.01,"n":5,"o":36.01,"t":"2026-09-28T15:00:00Z","v":208,"vw":36.01},{"c":36.2,"h":36.2,"l":36.19,"n":16,"o":36.19,"t":"2026-09-28T15:15:00Z","v":421,"vw":36.195},{"c":36.135,"h":36.135,"l":36.13,"n":6,"o":36.13,"t":"2026-09-28T15:30:00Z","v":255,"vw":36.1325},{"c":36.01,"h":36.09,"l":36.01,"n":30,"o":36.09,"t":"2026-09-28T16:00:00Z","v":841,"vw":36.049409},{"c":36.07,"h":36.07,"l":36.07,"n":34,"o":36.07,"t":"2026-09-28T16:15:00Z","v":687,"vw":36.07},{"c":36.125,"h":36.125,"l":36.125,"n":7,"o":36.125,"t":"2026-09-28T16:45:00Z","v":130,"vw":36.125},{"c":36.22,"h":36.22,"l":36.22,"n":3,"o":36.22,"t":"2026-09-28T17:15:00Z","v":248,"vw":36.22},{"c":36.19,"h":36.19,"l":36.19,"n":14,"o":36.19,"t":"2026-09-28T17:45:00Z","v":522,"vw":36.19},{"c":36.155,"h":36.155,"l":36.155,"n":3,"o":36.155,"t":"2026-09-28T18:00:00Z","v":408,"vw":36.155},{"c":36.08,"h":36.08,"l":36.08,"n":13,"o":36.08,"t":"2026-09-28T18:30:00Z","v":331,"vw":36.08},{"c":36.12,"h":36.205,"l":36.12,"n":69,"o":36.14,"t":"2026-09-28T19:30:00Z","v":1458,"vw":36.155833},{"c":36.15,"h":36.19,"l":36.06,"n":383,"o":36.12,"t":"2026-09-28T19:45:00Z","v":9953,"vw":36.132229},{"c":36.12,"h":36.12,"l":36.12,"n":6,"o":36.12,"t":"2026-09-28T20:00:00Z","v":16048,"vw":36.12},{"c":36.08,"h":36.225,"l":36.08,"n":31,"o":36.225,"t":"2026-09-29T13:45:00Z","v":998,"vw":36.131533},{"c":35.81,"h":36.1,"l":35.81,"n":124,"o":36.1,"t":"2026-09-29T14:00:00Z","v":2816,"vw":35.985748},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-29T14:30:00Z","v":100,"vw":35.8},{"c":35.815,"h":35.815,"l":35.815,"n":4,"o":35.815,"t":"2026-09-29T14:45:00Z","v":105,"vw":35.815},{"c":35.68,"h":35.73,"l":35.68,"n":41,"o":35.73,"t":"2026-09-29T15:00:00Z","v":1306,"vw":35.706667},{"c":35.735,"h":35.735,"l":35.65,"n":56,"o":35.69,"t":"2026-09-29T15:30:00Z","v":1343,"vw":35.710833},{"c":35.75,"h":35.75,"l":35.65,"n":72,"o":35.65,"t":"2026-09-29T15:45:00Z","v":877,"vw":35.700231},{"c":35.65,"h":35.65,"l":35.65,"n":6,"o":35.65,"t":"2026-09-29T16:00:00Z","v":325,"vw":35.65},{"c":35.61,"h":35.68,"l":35.56,"n":82,"o":35.65,"t":"2026-09-29T16:15:00Z","v":1855,"vw":35.621755},{"c":35.55,"h":35.62,"l":35.55,"n":14,"o":35.55,"t":"2026-09-29T16:30:00Z","v":463,"vw":35.585},{"c":35.645,"h":35.645,"l":35.645,"n":4,"o":35.645,"t":"2026-09-29T16:45:00Z","v":207,"vw":35.645},{"c":35.645,"h":35.645,"l":35.645,"n":1,"o":35.645,"t":"2026-09-29T17:15:00Z","v":100,"vw":35.645},{"c":35.645,"h":35.645,"l":35.645,"n":4,"o":35.645,"t":"2026-09-29T17:30:00Z","v":110,"vw":35.645},{"c":35.52,"h":35.52,"l":35.52,"n":3,"o":35.52,"t":"2026-09-29T18:30:00Z","v":205,"vw":35.52},{"c":35.68,"h":35.7,"l":35.67,"n":18,"o":35.7,"t":"2026-09-29T18:45:00Z","v":641,"vw":35.681237},{"c":35.69,"h":35.69,"l":35.69,"n":10,"o":35.69,"t":"2026-09-29T19:00:00Z","v":180,"vw":35.69},{"c":35.7,"h":35.76,"l":35.7,"n":36,"o":35.735,"t":"2026-09-29T19:15:00Z","v":1018,"vw":35.734167},{"c":35.765,"h":35.78,"l":35.73,"n":72,"o":35.73,"t":"2026-09-29T19:30:00Z","v":2299,"vw":35.74545},{"c":35.69,"h":35.72,"l":35.6,"n":326,"o":35.68,"t":"2026-09-29T19:45:00Z","v":7644,"vw":35.666579},{"c":35.65,"h":35.65,"l":35.65,"n":5,"o":35.65,"t":"2026-09-29T20:00:00Z","v":12530,"vw":35.65},{"c":38.13,"h":39.7,"l":35.93,"n":63,"o":38.18,"t":"2026-09-30T11:00:00Z","v":8808,"vw":37.943762},{"c":38.51,"h":38.9,"l":38.01,"n":39,"o":38.9,"t":"2026-09-30T11:15:00Z","v":2840,"vw":38.207741},{"c":38.75,"h":38.9,"l":38.75,"n":3,"o":38.9,"t":"2026-09-30T11:30:00Z","v":470,"vw":38.81383},{"c":38.5,"h":38.5,"l":38.5,"n":3,"o":38.5,"t":"2026-09-30T12:30:00Z","v":460,"vw":38.5},{"c":38.58,"h":38.58,"l":38.58,"n":3,"o":38.58,"t":"2026-09-30T12:45:00Z","v":242,"vw":38.58},{"c":38.44,"h":38.77,"l":37.92,"n":19,"o":38.2,"t":"2026-09-30T13:15:00Z","v":1709,"vw":38.427009},{"c":39.5,"h":39.52,"l":38.25,"n":527,"o":38.25,"t":"2026-09-30T13:30:00Z","v":68562,"vw":38.723819},{"c":39.74,"h":39.85,"l":39.41,"n":357,"o":39.51,"t":"2026-09-30T13:45:00Z","v":23826,"vw":39.684391},{"c":40.08,"h":40.2599,"l":39.65,"n":311,"o":39.69,"t":"2026-09-30T14:00:00Z","v":27104,"vw":39.981216},{"c":39.56,"h":40,"l":39.56,"n":447,"o":39.98,"t":"2026-09-30T14:15:00Z","v":32613,"vw":39.813872},{"c":39.64,"h":39.64,"l":39.33,"n":218,"o":39.64,"t":"2026-09-30T14:30:00Z","v":11411,"vw":39.467815},{"c":39.73,"h":39.93,"l":39.54,"n":367,"o":39.6,"t":"2026-09-30T14:45:00Z","v":24620,"vw":39.812672},{"c":39.82,"h":39.89,"l":39.715,"n":519,"o":39.805,"t":"2026-09-30T15:00:00Z","v":33364,"vw":39.833597},{"c":39.49,"h":39.8,"l":39.44,"n":476,"o":39.795,"t":"2026-09-30T15:15:00Z","v":16446,"vw":39.659278},{"c":39.55,"h":39.56,"l":39.43,"n":87,"o":39.49,"t":"2026-09-30T15:30:00Z","v":6312,"vw":39.4714},{"c":39.545,"h":39.56,"l":39.46,"n":175,"o":39.51,"t":"2026-09-30T15:45:00Z","v":3557,"vw":39.511364},{"c":39.69,"h":39.69,"l":39.55,"n":188,"o":39.56,"t":"2026-09-30T16:00:00Z","v":7358,"vw":39.629348},{"c":39.49,"h":39.695,"l":39.48,"n":149,"o":39.675,"t":"2026-09-30T16:15:00Z","v":7594,"vw":39.58928},{"c":39.55,"h":39.615,"l":39.4,"n":117,"o":39.43,"t":"2026-09-30T16:30:00Z","v":8428,"vw":39.47088},{"c":39.59,"h":39.635,"l":39.55,"n":121,"o":39.565,"t":"2026-09-30T16:45:00Z","v":7500,"vw":39.558502},{"c":39.705,"h":39.795,"l":39.65,"n":218,"o":39.65,"t":"2026-09-30T17:00:00Z","v":13826,"vw":39.749999},{"c":39.69,"h":39.71,"l":39.58,"n":82,"o":39.71,"t":"2026-09-30T17:15:00Z","v":3596,"vw":39.655},{"c":39.73,"h":39.775,"l":39.68,"n":65,"o":39.74,"t":"2026-09-30T17:30:00Z","v":2103,"vw":39.740366},{"c":39.915,"h":39.915,"l":39.8,"n":84,"o":39.8,"t":"2026-09-30T17:45:00Z","v":3983,"vw":39.839705},{"c":39.78,"h":39.94,"l":39.73,"n":158,"o":39.9189,"t":"2026-09-30T18:00:00Z","v":8483,"vw":39.805569},{"c":39.79,"h":39.87,"l":39.74,"n":164,"o":39.81,"t":"2026-09-30T18:15:00Z","v":7440,"vw":39.797647},{"c":39.94,"h":39.94,"l":39.79,"n":158,"o":39.79,"t":"2026-09-30T18:30:00Z","v":7808,"vw":39.841428},{"c":39.78,"h":39.94,"l":39.68,"n":222,"o":39.94,"t":"2026-09-30T18:45:00Z","v":11948,"vw":39.849642},{"c":39.67,"h":39.785,"l":39.67,"n":395,"o":39.78,"t":"2026-09-30T19:00:00Z","v":27987,"vw":39.736469},{"c":39.735,"h":39.78,"l":39.66,"n":488,"o":39.66,"t":"2026-09-30T19:15:00Z","v":34098,"vw":39.717761},{"c":39.54,"h":39.745,"l":39.43,"n":494,"o":39.745,"t":"2026-09-30T19:30:00Z","v":27594,"vw":39.607144},{"c":39.34,"h":39.58,"l":39.25,"n":2187,"o":39.54,"t":"2026-09-30T19:45:00Z","v":131681,"vw":39.453384},{"c":39.14,"h":39.31,"l":39.14,"n":14,"o":39.31,"t":"2026-09-30T20:00:00Z","v":152631,"vw":39.30916},{"c":39.06,"h":39.06,"l":39.06,"n":1,"o":39.06,"t":"2026-09-30T20:15:00Z","v":100,"vw":39.06},{"c":38.88,"h":39.64,"l":38.8,"n":213,"o":39.09,"t":"2026-10-01T13:30:00Z","v":12723,"vw":39.162596},{"c":39.215,"h":39.215,"l":38.94,"n":211,"o":38.96,"t":"2026-10-01T13:45:00Z","v":13112,"vw":39.06297},{"c":38.915,"h":39.18,"l":38.79,"n":132,"o":39.18,"t":"2026-10-01T14:00:00Z","v":4265,"vw":38.919464},{"c":39.05,"h":39.14,"l":38.89,"n":209,"o":38.89,"t":"2026-10-01T14:15:00Z","v":12378,"vw":39.029685},{"c":39.18,"h":39.18,"l":39.025,"n":142,"o":39.1,"t":"2026-10-01T14:30:00Z","v":10658,"vw":39.073747},{"c":39.19,"h":39.2,"l":39.01,"n":76,"o":39.155,"t":"2026-10-01T14:45:00Z","v":3368,"vw":39.106951},{"c":39.13,"h":39.13,"l":38.99,"n":182,"o":39.13,"t":"2026-10-01T15:00:00Z","v":10069,"vw":39.085735},{"c":39.25,"h":39.27,"l":39.13,"n":172,"o":39.13,"t":"2026-10-01T15:15:00Z","v":6729,"vw":39.191696},{"c":39.425,"h":39.47,"l":39.22,"n":86,"o":39.22,"t":"2026-10-01T15:30:00Z","v":3281,"vw":39.34656},{"c":39.5,"h":39.52,"l":39.41,"n":116,"o":39.48,"t":"2026-10-01T15:45:00Z","v":4921,"vw":39.456652},{"c":39.68,"h":39.68,"l":39.55,"n":98,"o":39.55,"t":"2026-10-01T16:00:00Z","v":2762,"vw":39.604545},{"c":39.78,"h":39.78,"l":39.61,"n":178,"o":39.62,"t":"2026-10-01T16:15:00Z","v":6168,"vw":39.711229},{"c":39.73,"h":39.92,"l":39.68,"n":56,"o":39.77,"t":"2026-10-01T16:30:00Z","v":2001,"vw":39.7775},{"c":39.58,"h":39.77,"l":39.58,"n":202,"o":39.76,"t":"2026-10-01T16:45:00Z","v":8766,"vw":39.732475},{"c":39.755,"h":39.77,"l":39.63,"n":95,"o":39.63,"t":"2026-10-01T17:00:00Z","v":4565,"vw":39.692857},{"c":39.645,"h":39.75,"l":39.61,"n":55,"o":39.75,"t":"2026-10-01T17:15:00Z","v":1956,"vw":39.6785},{"c":39.62,"h":39.7,"l":39.62,"n":60,"o":39.69,"t":"2026-10-01T17:30:00Z","v":1619,"vw":39.672186},{"c":39.695,"h":39.695,"l":39.64,"n":63,"o":39.69,"t":"2026-10-01T17:45:00Z","v":1306,"vw":39.685714},{"c":39.63,"h":39.64,"l":39.525,"n":158,"o":39.64,"t":"2026-10-01T18:00:00Z","v":6962,"vw":39.60416},{"c":39.635,"h":39.64,"l":39.61,"n":123,"o":39.61,"t":"2026-10-01T18:15:00Z","v":6161,"vw":39.633093},{"c":39.61,"h":39.75,"l":39.6,"n":104,"o":39.6,"t":"2026-10-01T18:30:00Z","v":15077,"vw":39.676827},{"c":39.51,"h":39.575,"l":39.51,"n":65,"o":39.53,"t":"2026-10-01T18:45:00Z","v":3599,"vw":39.523312},{"c":39.52,"h":39.59,"l":39.52,"n":83,"o":39.56,"t":"2026-10-01T19:00:00Z","v":3050,"vw":39.565295},{"c":39.74,"h":39.74,"l":39.495,"n":70,"o":39.495,"t":"2026-10-01T19:15:00Z","v":3023,"vw":39.632658},{"c":39.57,"h":39.74,"l":39.49,"n":328,"o":39.705,"t":"2026-10-01T19:30:00Z","v":15898,"vw":39.576492},{"c":39.84,"h":39.88,"l":39.53,"n":1726,"o":39.57,"t":"2026-10-01T19:45:00Z","v":76105,"vw":39.770998},{"c":39.8,"h":39.8,"l":39.8,"n":12,"o":39.8,"t":"2026-10-01T20:00:00Z","v":36190,"vw":39.8},{"c":40.43,"h":40.44,"l":39.95,"n":88,"o":39.95,"t":"2026-10-02T13:30:00Z","v":3351,"vw":40.226074},{"c":40.19,"h":40.47,"l":40.19,"n":95,"o":40.43,"t":"2026-10-02T13:45:00Z","v":3843,"vw":40.34029},{"c":40.55,"h":40.55,"l":40.28,"n":187,"o":40.28,"t":"2026-10-02T14:00:00Z","v":7796,"vw":40.419464},{"c":40.54,"h":40.7,"l":40.47,"n":491,"o":40.57,"t":"2026-10-02T14:15:00Z","v":15471,"vw":40.585241},{"c":40.63,"h":40.64,"l":40.42,"n":325,"o":40.49,"t":"2026-10-02T14:30:00Z","v":8911,"vw":40.555825},{"c":40.65,"h":40.7,"l":40.57,"n":1110,"o":40.63,"t":"2026-10-02T14:45:00Z","v":28500,"vw":40.631639},{"c":40.41,"h":40.61,"l":40.41,"n":122,"o":40.61,"t":"2026-10-02T15:00:00Z","v":8928,"vw":40.530346},{"c":40.48,"h":40.54,"l":40.36,"n":125,"o":40.4,"t":"2026-10-02T15:15:00Z","v":5340,"vw":40.422124},{"c":40.42,"h":40.61,"l":40.34,"n":337,"o":40.52,"t":"2026-10-02T15:30:00Z","v":49011,"vw":40.407843},{"c":40.53,"h":40.59,"l":40.45,"n":188,"o":40.52,"t":"2026-10-02T15:45:00Z","v":8460,"vw":40.527171},{"c":40.56,"h":40.58,"l":40.405,"n":120,"o":40.49,"t":"2026-10-02T16:00:00Z","v":7879,"vw":40.490369},{"c":40.36,"h":40.61,"l":40.33,"n":177,"o":40.58,"t":"2026-10-02T16:15:00Z","v":12948,"vw":40.505876},{"c":40.24,"h":40.37,"l":40.22,"n":68,"o":40.36,"t":"2026-10-02T16:30:00Z","v":4929,"vw":40.329873},{"c":40.4,"h":40.45,"l":40.285,"n":121,"o":40.31,"t":"2026-10-02T16:45:00Z","v":7152,"vw":40.353185},{"c":40.43,"h":40.53,"l":40.43,"n":111,"o":40.43,"t":"2026-10-02T17:00:00Z","v":5998,"vw":40.485259},{"c":40.29,"h":40.445,"l":40.27,"n":75,"o":40.38,"t":"2026-10-02T17:15:00Z","v":6604,"vw":40.380689},{"c":40.25,"h":40.325,"l":40.25,"n":54,"o":40.31,"t":"2026-10-02T17:30:00Z","v":3030,"vw":40.30775},{"c":40.35,"h":40.35,"l":40.25,"n":212,"o":40.25,"t":"2026-10-02T17:45:00Z","v":15576,"vw":40.326892},{"c":40.36,"h":40.43,"l":40.33,"n":124,"o":40.35,"t":"2026-10-02T18:00:00Z","v":6680,"vw":40.383222},{"c":40.32,"h":40.385,"l":40.3,"n":75,"o":40.35,"t":"2026-10-02T18:15:00Z","v":3234,"vw":40.330462},{"c":40.37,"h":40.38,"l":40.28,"n":185,"o":40.35,"t":"2026-10-02T18:30:00Z","v":14374,"vw":40.354742},{"c":40.42,"h":40.45,"l":40.35,"n":90,"o":40.35,"t":"2026-10-02T18:45:00Z","v":5366,"vw":40.382342},{"c":40.56,"h":40.58,"l":40.39,"n":384,"o":40.43,"t":"2026-10-02T19:00:00Z","v":29549,"vw":40.463587},{"c":40.54,"h":40.57,"l":40.53,"n":181,"o":40.55,"t":"2026-10-02T19:15:00Z","v":10575,"vw":40.555145},{"c":40.565,"h":40.58,"l":40.48,"n":659,"o":40.55,"t":"2026-10-02T19:30:00Z","v":39898,"vw":40.533274},{"c":40.48,"h":40.62,"l":40.38,"n":1395,"o":40.56,"t":"2026-10-02T19:45:00Z","v":84723,"vw":40.493285},{"c":40.45,"h":40.45,"l":40.45,"n":11,"o":40.45,"t":"2026-10-02T20:00:00Z","v":37681,"vw":40.45},{"c":40.42,"h":40.59,"l":40.26,"n":139,"o":40.49,"t":"2026-10-05T13:30:00Z","v":6237,"vw":40.46245},{"c":40.41,"h":40.45,"l":40.26,"n":77,"o":40.43,"t":"2026-10-05T13:45:00Z","v":1600,"vw":40.393462},{"c":40.35,"h":40.4,"l":40.25,"n":197,"o":40.288,"t":"2026-10-05T14:00:00Z","v":9026,"vw":40.348708},{"c":40.4,"h":40.55,"l":40.37,"n":278,"o":40.4,"t":"2026-10-05T14:15:00Z","v":16772,"vw":40.409839},{"c":40.3225,"h":40.46,"l":40.29,"n":48,"o":40.35,"t":"2026-10-05T14:30:00Z","v":1563,"vw":40.359423},{"c":40.23,"h":40.32,"l":40.09,"n":110,"o":40.26,"t":"2026-10-05T14:45:00Z","v":3753,"vw":40.201792},{"c":40.24,"h":40.24,"l":40.06,"n":74,"o":40.1,"t":"2026-10-05T15:00:00Z","v":3052,"vw":40.163829},{"c":40.09,"h":40.2,"l":40.09,"n":52,"o":40.165,"t":"2026-10-05T15:15:00Z","v":1007,"vw":40.14},{"c":40.03,"h":40.11,"l":40.02,"n":44,"o":40.1,"t":"2026-10-05T15:30:00Z","v":1574,"vw":40.078054},{"c":40.05,"h":40.1,"l":40.02,"n":48,"o":40.02,"t":"2026-10-05T15:45:00Z","v":2253,"vw":40.065197},{"c":40.205,"h":40.24,"l":40.1,"n":111,"o":40.1,"t":"2026-10-05T16:00:00Z","v":5911,"vw":40.170403},{"c":40.24,"h":40.28,"l":40.22,"n":55,"o":40.24,"t":"2026-10-05T16:15:00Z","v":3842,"vw":40.248062},{"c":40.4,"h":40.4,"l":40.26,"n":125,"o":40.31,"t":"2026-10-05T16:30:00Z","v":7574,"vw":40.332693},{"c":40.39,"h":40.41,"l":40.38,"n":261,"o":40.39,"t":"2026-10-05T16:45:00Z","v":17996,"vw":40.398333},{"c":40.33,"h":40.39,"l":40.33,"n":34,"o":40.38,"t":"2026-10-05T17:00:00Z","v":1491,"vw":40.362045},{"c":40.31,"h":40.37,"l":40.26,"n":92,"o":40.32,"t":"2026-10-05T17:15:00Z","v":3180,"vw":40.31125},{"c":40.25,"h":40.29,"l":40.23,"n":71,"o":40.26,"t":"2026-10-05T17:30:00Z","v":2816,"vw":40.253056},{"c":40.11,"h":40.29,"l":40.11,"n":39,"o":40.25,"t":"2026-10-05T17:45:00Z","v":1808,"vw":40.196667},{"c":40.09,"h":40.16,"l":40.04,"n":25,"o":40.16,"t":"2026-10-05T18:00:00Z","v":1391,"vw":40.083333},{"c":40.07,"h":40.11,"l":40.07,"n":47,"o":40.07,"t":"2026-10-05T18:15:00Z","v":2612,"vw":40.08449},{"c":40.12,"h":40.13,"l":40.06,"n":161,"o":40.09,"t":"2026-10-05T18:30:00Z","v":9412,"vw":40.097798},{"c":40.05,"h":40.1,"l":40.04,"n":95,"o":40.1,"t":"2026-10-05T18:45:00Z","v":7243,"vw":40.066504},{"c":40.135,"h":40.14,"l":40.04,"n":140,"o":40.04,"t":"2026-10-05T19:00:00Z","v":8095,"vw":40.097944},{"c":40.05,"h":40.15,"l":40.03,"n":112,"o":40.15,"t":"2026-10-05T19:15:00Z","v":12207,"vw":40.065509},{"c":40.08,"h":40.1,"l":39.96,"n":292,"o":40.075,"t":"2026-10-05T19:30:00Z","v":17753,"vw":40.052368},{"c":40.1,"h":40.1,"l":39.955,"n":684,"o":40.08,"t":"2026-10-05T19:45:00Z","v":46556,"vw":40.023302},{"c":40.02,"h":40.02,"l":40.02,"n":12,"o":40.02,"t":"2026-10-05T20:00:00Z","v":28667,"vw":40.02},{"c":40.095,"h":40.26,"l":40,"n":37,"o":40.26,"t":"2026-10-06T13:30:00Z","v":2537,"vw":40.083784},{"c":40.14,"h":40.19,"l":40.085,"n":106,"o":40.13,"t":"2026-10-06T13:45:00Z","v":4106,"vw":40.164985},{"c":40.31,"h":40.34,"l":40.155,"n":93,"o":40.155,"t":"2026-10-06T14:00:00Z","v":4023,"vw":40.260728},{"c":40.18,"h":40.31,"l":40.18,"n":80,"o":40.29,"t":"2026-10-06T14:15:00Z","v":2663,"vw":40.267691},{"c":40.14,"h":40.19,"l":40.11,"n":33,"o":40.165,"t":"2026-10-06T14:30:00Z","v":958,"vw":40.146154},{"c":40.06,"h":40.105,"l":40.055,"n":242,"o":40.055,"t":"2026-10-06T14:45:00Z","v":11401,"vw":40.094496},{"c":40.1,"h":40.15,"l":40.08,"n":479,"o":40.085,"t":"2026-10-06T15:00:00Z","v":23121,"vw":40.098094},{"c":40.14,"h":40.16,"l":40.05,"n":84,"o":40.11,"t":"2026-10-06T15:15:00Z","v":3679,"vw":40.111154},{"c":40.1,"h":40.13,"l":40.01,"n":94,"o":40.13,"t":"2026-10-06T15:30:00Z","v":5637,"vw":40.092658},{"c":40.07,"h":40.1,"l":40.07,"n":36,"o":40.1,"t":"2026-10-06T15:45:00Z","v":2355,"vw":40.09},{"c":40.04,"h":40.08,"l":40.02,"n":71,"o":40.04,"t":"2026-10-06T16:00:00Z","v":2726,"vw":40.043462},{"c":39.98,"h":40.02,"l":39.98,"n":31,"o":40.02,"t":"2026-10-06T16:15:00Z","v":1440,"vw":39.996875},{"c":40,"h":40,"l":39.965,"n":46,"o":39.97,"t":"2026-10-06T16:30:00Z","v":2248,"vw":39.983929},{"c":39.91,"h":40,"l":39.91,"n":33,"o":40,"t":"2026-10-06T16:45:00Z","v":1578,"vw":39.95354},{"c":39.925,"h":39.93,"l":39.89,"n":41,"o":39.93,"t":"2026-10-06T17:00:00Z","v":1496,"vw":39.921667},{"c":39.87,"h":39.91,"l":39.83,"n":76,"o":39.905,"t":"2026-10-06T17:15:00Z","v":3169,"vw":39.862647},{"c":39.82,"h":39.85,"l":39.82,"n":12,"o":39.85,"t":"2026-10-06T17:30:00Z","v":511,"vw":39.84},{"c":39.85,"h":39.87,"l":39.83,"n":24,"o":39.84,"t":"2026-10-06T17:45:00Z","v":1016,"vw":39.846667},{"c":39.79,"h":39.85,"l":39.77,"n":39,"o":39.83,"t":"2026-10-06T18:00:00Z","v":2099,"vw":39.803929},{"c":39.715,"h":39.78,"l":39.695,"n":33,"o":39.78,"t":"2026-10-06T18:15:00Z","v":1595,"vw":39.731707},{"c":39.72,"h":39.72,"l":39.68,"n":19,"o":39.72,"t":"2026-10-06T18:30:00Z","v":928,"vw":39.712857},{"c":39.71,"h":39.715,"l":39.67,"n":51,"o":39.67,"t":"2026-10-06T18:45:00Z","v":3201,"vw":39.691587},{"c":39.79,"h":39.79,"l":39.71,"n":60,"o":39.73,"t":"2026-10-06T19:00:00Z","v":2748,"vw":39.750898},{"c":39.75,"h":39.795,"l":39.68,"n":96,"o":39.795,"t":"2026-10-06T19:15:00Z","v":3856,"vw":39.745781},{"c":39.62,"h":39.77,"l":39.6,"n":131,"o":39.77,"t":"2026-10-06T19:30:00Z","v":6626,"vw":39.70009},{"c":39.61,"h":39.66,"l":39.56,"n":581,"o":39.62,"t":"2026-10-06T19:45:00Z","v":27542,"vw":39.615666},{"c":39.59,"h":39.59,"l":39.59,"n":10,"o":39.59,"t":"2026-10-06T20:00:00Z","v":23529,"vw":39.59},{"c":38.98,"h":39.31,"l":38.98,"n":49,"o":39.31,"t":"2026-10-07T13:30:00Z","v":3211,"vw":39.09619},{"c":39.0599,"h":39.14,"l":39.05,"n":51,"o":39.12,"t":"2026-10-07T13:45:00Z","v":2903,"vw":39.092227},{"c":38.93,"h":39.29,"l":38.93,"n":104,"o":39.18,"t":"2026-10-07T14:00:00Z","v":6737,"vw":39.108743},{"c":38.86,"h":39.06,"l":38.83,"n":55,"o":39,"t":"2026-10-07T14:15:00Z","v":2816,"vw":38.968709},{"c":38.81,"h":38.98,"l":38.81,"n":35,"o":38.86,"t":"2026-10-07T14:30:00Z","v":1692,"vw":38.877652},{"c":38.89,"h":38.945,"l":38.81,"n":101,"o":38.81,"t":"2026-10-07T14:45:00Z","v":6184,"vw":38.888861},{"c":38.95,"h":39.01,"l":38.88,"n":123,"o":38.88,"t":"2026-10-07T15:00:00Z","v":5135,"vw":38.940266},{"c":38.92,"h":38.92,"l":38.875,"n":23,"o":38.875,"t":"2026-10-07T15:15:00Z","v":749,"vw":38.897},{"c":38.94,"h":38.94,"l":38.89,"n":22,"o":38.92,"t":"2026-10-07T15:30:00Z","v":1105,"vw":38.91},{"c":38.955,"h":38.96,"l":38.84,"n":48,"o":38.86,"t":"2026-10-07T15:45:00Z","v":2172,"vw":38.900882},{"c":38.86,"h":38.9,"l":38.86,"n":21,"o":38.8749,"t":"2026-10-07T16:00:00Z","v":1679,"vw":38.873523},{"c":38.91,"h":38.92,"l":38.89,"n":12,"o":38.89,"t":"2026-10-07T16:15:00Z","v":809,"vw":38.905},{"c":39.09,"h":39.09,"l":38.93,"n":51,"o":38.93,"t":"2026-10-07T16:30:00Z","v":2034,"vw":38.994412},{"c":39.05,"h":39.16,"l":38.99,"n":377,"o":39.08,"t":"2026-10-07T16:45:00Z","v":34085,"vw":39.065773},{"c":39.085,"h":39.1,"l":38.97,"n":146,"o":39.06,"t":"2026-10-07T17:00:00Z","v":10537,"vw":39.062675},{"c":39.17,"h":39.2,"l":39.08,"n":167,"o":39.09,"t":"2026-10-07T17:15:00Z","v":15888,"vw":39.103446},{"c":39.14,"h":39.165,"l":39.11,"n":34,"o":39.16,"t":"2026-10-07T17:30:00Z","v":1242,"vw":39.144375},{"c":39.16,"h":39.185,"l":39.145,"n":61,"o":39.145,"t":"2026-10-07T17:45:00Z","v":3659,"vw":39.158196},{"c":39.15,"h":39.17,"l":39.12,"n":73,"o":39.14,"t":"2026-10-07T18:00:00Z","v":3776,"vw":39.145576},{"c":39.11,"h":39.17,"l":39.11,"n":45,"o":39.15,"t":"2026-10-07T18:15:00Z","v":1939,"vw":39.144265},{"c":39.15,"h":39.18,"l":39.11,"n":88,"o":39.16,"t":"2026-10-07T18:30:00Z","v":25129,"vw":39.117104},{"c":39.14,"h":39.2,"l":39.14,"n":44,"o":39.19,"t":"2026-10-07T18:45:00Z","v":2935,"vw":39.173374},{"c":38.97,"h":39.11,"l":38.9,"n":326,"o":39.11,"t":"2026-10-07T19:00:00Z","v":40093,"vw":38.970722},{"c":39.01,"h":39.03,"l":38.91,"n":130,"o":38.95,"t":"2026-10-07T19:15:00Z","v":8005,"vw":38.97004},{"c":38.88,"h":38.945,"l":38.83,"n":66,"o":38.9,"t":"2026-10-07T19:30:00Z","v":5003,"vw":38.895014},{"c":38.97,"h":38.97,"l":38.72,"n":880,"o":38.87,"t":"2026-10-07T19:45:00Z","v":53150,"vw":38.849445},{"c":38.89,"h":38.89,"l":38.89,"n":12,"o":38.89,"t":"2026-10-07T20:00:00Z","v":35045,"vw":38.89},{"c":39.03,"h":39.03,"l":39.03,"n":1,"o":39.03,"t":"2026-10-08T08:00:00Z","v":100,"vw":39.03},{"c":38.99,"h":38.99,"l":38.99,"n":19,"o":38.99,"t":"2026-10-08T13:15:00Z","v":1000,"vw":38.99},{"c":39,"h":39.17,"l":38.855,"n":56,"o":39.17,"t":"2026-10-08T13:30:00Z","v":5744,"vw":39.078188},{"c":39.1681,"h":39.1681,"l":38.8,"n":90,"o":38.88,"t":"2026-10-08T13:45:00Z","v":4421,"vw":38.947934},{"c":39.03,"h":39.11,"l":39.02,"n":47,"o":39.02,"t":"2026-10-08T14:00:00Z","v":841,"vw":39.048333},{"c":38.83,"h":38.935,"l":38.83,"n":46,"o":38.93,"t":"2026-10-08T14:15:00Z","v":945,"vw":38.895},{"c":38.8,"h":38.88,"l":38.8,"n":129,"o":38.835,"t":"2026-10-08T14:30:00Z","v":5956,"vw":38.871143},{"c":38.73,"h":38.83,"l":38.73,"n":36,"o":38.83,"t":"2026-10-08T14:45:00Z","v":2039,"vw":38.815276},{"c":38.57,"h":38.65,"l":38.57,"n":49,"o":38.65,"t":"2026-10-08T15:00:00Z","v":1885,"vw":38.623888},{"c":38.6,"h":38.6,"l":38.48,"n":97,"o":38.5,"t":"2026-10-08T15:15:00Z","v":4422,"vw":38.562988},{"c":38.69,"h":38.69,"l":38.6,"n":8,"o":38.6,"t":"2026-10-08T15:30:00Z","v":401,"vw":38.657857},{"c":38.71,"h":38.77,"l":38.7,"n":70,"o":38.7,"t":"2026-10-08T15:45:00Z","v":2774,"vw":38.719906},{"c":38.79,"h":38.79,"l":38.7,"n":42,"o":38.7,"t":"2026-10-08T16:00:00Z","v":1365,"vw":38.755},{"c":38.88,"h":38.97,"l":38.87,"n":89,"o":38.87,"t":"2026-10-08T16:15:00Z","v":4782,"vw":38.900603},{"c":38.93,"h":38.93,"l":38.86,"n":80,"o":38.92,"t":"2026-10-08T16:30:00Z","v":3015,"vw":38.902319},{"c":39.09,"h":39.09,"l":38.9,"n":120,"o":38.9,"t":"2026-10-08T16:45:00Z","v":5263,"vw":38.995862},{"c":39.23,"h":39.23,"l":39.05,"n":99,"o":39.05,"t":"2026-10-08T17:00:00Z","v":4725,"vw":39.133153},{"c":39.26,"h":39.39,"l":39.26,"n":123,"o":39.27,"t":"2026-10-08T17:15:00Z","v":5681,"vw":39.323658},{"c":39.33,"h":39.39,"l":39.27,"n":47,"o":39.36,"t":"2026-10-08T17:30:00Z","v":2304,"vw":39.346563},{"c":39.36,"h":39.36,"l":39.24,"n":12,"o":39.24,"t":"2026-10-08T17:45:00Z","v":618,"vw":39.32},{"c":39.34,"h":39.41,"l":39.34,"n":52,"o":39.38,"t":"2026-10-08T18:00:00Z","v":4514,"vw":39.351678},{"c":39.355,"h":39.355,"l":39.32,"n":31,"o":39.32,"t":"2026-10-08T18:15:00Z","v":1010,"vw":39.349167},{"c":39.2,"h":39.28,"l":39.2,"n":23,"o":39.28,"t":"2026-10-08T18:30:00Z","v":715,"vw":39.249167},{"c":39.2,"h":39.26,"l":39.2,"n":63,"o":39.21,"t":"2026-10-08T18:45:00Z","v":3148,"vw":39.22502},{"c":39.2,"h":39.21,"l":39.13,"n":169,"o":39.16,"t":"2026-10-08T19:00:00Z","v":9617,"vw":39.172187},{"c":39.15,"h":39.26,"l":39.15,"n":92,"o":39.19,"t":"2026-10-08T19:15:00Z","v":4927,"vw":39.212038},{"c":39.14,"h":39.18,"l":39.12,"n":154,"o":39.18,"t":"2026-10-08T19:30:00Z","v":7397,"vw":39.136257},{"c":39.15,"h":39.24,"l":39.11,"n":660,"o":39.15,"t":"2026-10-08T19:45:00Z","v":42820,"vw":39.180075},{"c":39.13,"h":39.13,"l":39.13,"n":9,"o":39.13,"t":"2026-10-08T20:00:00Z","v":27038,"vw":39.13},{"c":38.85,"h":39.1,"l":38.83,"n":30,"o":39.025,"t":"2026-10-09T13:30:00Z","v":2441,"vw":38.982802},{"c":38.79,"h":38.895,"l":38.79,"n":22,"o":38.895,"t":"2026-10-09T13:45:00Z","v":1918,"vw":38.863633},{"c":38.83,"h":38.89,"l":38.79,"n":27,"o":38.79,"t":"2026-10-09T14:00:00Z","v":1858,"vw":38.873074},{"c":38.92,"h":38.92,"l":38.84,"n":40,"o":38.875,"t":"2026-10-09T14:15:00Z","v":3690,"vw":38.87857},{"c":38.88,"h":38.89,"l":38.85,"n":22,"o":38.89,"t":"2026-10-09T14:30:00Z","v":1132,"vw":38.877622},{"c":38.81,"h":38.88,"l":38.8,"n":31,"o":38.88,"t":"2026-10-09T14:45:00Z","v":1243,"vw":38.865},{"c":38.85,"h":38.86,"l":38.76,"n":106,"o":38.81,"t":"2026-10-09T15:00:00Z","v":5076,"vw":38.81303},{"c":38.9,"h":38.95,"l":38.85,"n":59,"o":38.905,"t":"2026-10-09T15:15:00Z","v":4203,"vw":38.90031},{"c":38.76,"h":38.76,"l":38.72,"n":17,"o":38.76,"t":"2026-10-09T15:30:00Z","v":362,"vw":38.746667},{"c":38.73,"h":38.775,"l":38.73,"n":60,"o":38.775,"t":"2026-10-09T15:45:00Z","v":1358,"vw":38.756714},{"c":38.68,"h":38.74,"l":38.68,"n":76,"o":38.74,"t":"2026-10-09T16:00:00Z","v":2813,"vw":38.723361},{"c":38.75,"h":38.75,"l":38.75,"n":19,"o":38.75,"t":"2026-10-09T16:15:00Z","v":562,"vw":38.75},{"c":38.76,"h":38.77,"l":38.67,"n":77,"o":38.67,"t":"2026-10-09T16:30:00Z","v":2364,"vw":38.743125},{"c":38.74,"h":38.77,"l":38.7,"n":68,"o":38.765,"t":"2026-10-09T16:45:00Z","v":2048,"vw":38.741684},{"c":38.71,"h":38.735,"l":38.68,"n":23,"o":38.735,"t":"2026-10-09T17:00:00Z","v":864,"vw":38.701374},{"c":38.7,"h":38.7419,"l":38.68,"n":13,"o":38.68,"t":"2026-10-09T17:15:00Z","v":584,"vw":38.701016},{"c":38.76,"h":38.765,"l":38.72,"n":72,"o":38.74,"t":"2026-10-09T17:30:00Z","v":2920,"vw":38.754534},{"c":38.735,"h":38.78,"l":38.71,"n":63,"o":38.78,"t":"2026-10-09T17:45:00Z","v":2040,"vw":38.74376},{"c":38.65,"h":38.715,"l":38.65,"n":64,"o":38.71,"t":"2026-10-09T18:00:00Z","v":5713,"vw":38.692657},{"c":38.65,"h":38.67,"l":38.62,"n":57,"o":38.638,"t":"2026-10-09T18:15:00Z","v":2497,"vw":38.645765},{"c":38.68,"h":38.7,"l":38.68,"n":42,"o":38.7,"t":"2026-10-09T18:30:00Z","v":1656,"vw":38.696},{"c":38.79,"h":38.79,"l":38.69,"n":21,"o":38.69,"t":"2026-10-09T18:45:00Z","v":897,"vw":38.741031},{"c":38.73,"h":38.83,"l":38.73,"n":28,"o":38.8,"t":"2026-10-09T19:00:00Z","v":987,"vw":38.794286},{"c":38.68,"h":38.72,"l":38.67,"n":35,"o":38.72,"t":"2026-10-09T19:15:00Z","v":1263,"vw":38.695},{"c":38.7,"h":38.73,"l":38.65,"n":136,"o":38.65,"t":"2026-10-09T19:30:00Z","v":6398,"vw":38.688574},{"c":38.54,"h":38.74,"l":38.54,"n":562,"o":38.68,"t":"2026-10-09T19:45:00Z","v":27645,"vw":38.668639},{"c":38.75,"h":38.75,"l":38.54,"n":7,"o":38.54,"t":"2026-10-09T20:00:00Z","v":19519,"vw":38.541492},{"c":38.74,"h":38.91,"l":38.51,"n":82,"o":38.54,"t":"2026-10-12T13:30:00Z","v":4409,"vw":38.717073},{"c":38.675,"h":38.85,"l":38.675,"n":75,"o":38.85,"t":"2026-10-12T13:45:00Z","v":2403,"vw":38.798922},{"c":38.835,"h":38.85,"l":38.75,"n":165,"o":38.78,"t":"2026-10-12T14:00:00Z","v":5926,"vw":38.809872},{"c":38.83,"h":38.85,"l":38.76,"n":64,"o":38.79,"t":"2026-10-12T14:15:00Z","v":2173,"vw":38.8},{"c":38.74,"h":38.81,"l":38.73,"n":46,"o":38.8,"t":"2026-10-12T14:30:00Z","v":2069,"vw":38.768764},{"c":38.7501,"h":38.78,"l":38.71,"n":46,"o":38.78,"t":"2026-10-12T14:45:00Z","v":44245,"vw":38.74831},{"c":38.71,"h":38.82,"l":38.65,"n":68,"o":38.8,"t":"2026-10-12T15:00:00Z","v":12939,"vw":38.758616},{"c":38.81,"h":38.82,"l":38.72,"n":44,"o":38.72,"t":"2026-10-12T15:15:00Z","v":2658,"vw":38.794775},{"c":38.93,"h":38.93,"l":38.81,"n":57,"o":38.82,"t":"2026-10-12T15:30:00Z","v":4194,"vw":38.856853},{"c":38.93,"h":38.96,"l":38.92,"n":29,"o":38.96,"t":"2026-10-12T15:45:00Z","v":2464,"vw":38.928298},{"c":38.96,"h":38.97,"l":38.91,"n":26,"o":38.93,"t":"2026-10-12T16:00:00Z","v":1225,"vw":38.9425},{"c":39,"h":39.02,"l":38.945,"n":57,"o":38.99,"t":"2026-10-12T16:15:00Z","v":4795,"vw":38.995925},{"c":39,"h":39,"l":39,"n":6,"o":39,"t":"2026-10-12T16:30:00Z","v":451,"vw":39},{"c":39.12,"h":39.135,"l":39.08,"n":31,"o":39.08,"t":"2026-10-12T16:45:00Z","v":2314,"vw":39.104572},{"c":39.1,"h":39.14,"l":39.03,"n":29,"o":39.06,"t":"2026-10-12T17:00:00Z","v":1514,"vw":39.084584},{"c":39.09,"h":39.15,"l":39.09,"n":14,"o":39.12,"t":"2026-10-12T17:15:00Z","v":915,"vw":39.126156},{"c":39.145,"h":39.19,"l":39.02,"n":39,"o":39.02,"t":"2026-10-12T17:30:00Z","v":7527,"vw":39.134111},{"c":39.21,"h":39.21,"l":39.13,"n":10,"o":39.13,"t":"2026-10-12T17:45:00Z","v":647,"vw":39.17684},{"c":39.08,"h":39.2125,"l":39.08,"n":28,"o":39.2,"t":"2026-10-12T18:00:00Z","v":2420,"vw":39.153643},{"c":39.14,"h":39.14,"l":39.09,"n":20,"o":39.1,"t":"2026-10-12T18:15:00Z","v":742,"vw":39.104},{"c":39.14,"h":39.15,"l":39.05,"n":47,"o":39.15,"t":"2026-10-12T18:30:00Z","v":23676,"vw":39.101492},{"c":39.07,"h":39.13,"l":39.06,"n":24,"o":39.125,"t":"2026-10-12T18:45:00Z","v":1789,"vw":39.094164},{"c":39.13,"h":39.13,"l":39.05,"n":58,"o":39.11,"t":"2026-10-12T19:00:00Z","v":24381,"vw":39.099144},{"c":39.08,"h":39.13,"l":39.06,"n":21,"o":39.09,"t":"2026-10-12T19:15:00Z","v":1871,"vw":39.105354},{"c":38.99,"h":39.09,"l":38.99,"n":58,"o":39.07,"t":"2026-10-12T19:30:00Z","v":4844,"vw":39.053927},{"c":38.92,"h":39.015,"l":38.81,"n":596,"o":38.98,"t":"2026-10-12T19:45:00Z","v":25809,"vw":38.91466},{"c":38.9755,"h":38.9755,"l":38.91,"n":8,"o":38.91,"t":"2026-10-12T20:00:00Z","v":29855,"vw":38.931745},{"c":39,"h":39,"l":38.91,"n":4,"o":38.91,"t":"2026-10-13T11:00:00Z","v":783,"vw":38.953247},{"c":39.29,"h":39.29,"l":39.11,"n":72,"o":39.11,"t":"2026-10-13T13:30:00Z","v":3384,"vw":39.201561},{"c":38.99,"h":39.3,"l":38.99,"n":23,"o":39.3,"t":"2026-10-13T13:45:00Z","v":454,"vw":39.116667},{"c":38.81,"h":38.87,"l":38.77,"n":77,"o":38.87,"t":"2026-10-13T14:00:00Z","v":2535,"vw":38.803207},{"c":38.93,"h":38.93,"l":38.77,"n":79,"o":38.77,"t":"2026-10-13T14:15:00Z","v":3261,"vw":38.839393},{"c":38.9,"h":38.91,"l":38.83,"n":37,"o":38.91,"t":"2026-10-13T14:30:00Z","v":2477,"vw":38.88329},{"c":38.86,"h":38.91,"l":38.82,"n":48,"o":38.85,"t":"2026-10-13T14:45:00Z","v":2270,"vw":38.887744},{"c":38.89,"h":38.91,"l":38.85,"n":40,"o":38.86,"t":"2026-10-13T15:00:00Z","v":1662,"vw":38.881818},{"c":38.88,"h":38.889,"l":38.79,"n":35,"o":38.82,"t":"2026-10-13T15:15:00Z","v":1790,"vw":38.845834},{"c":38.85,"h":38.85,"l":38.85,"n":14,"o":38.85,"t":"2026-10-13T15:30:00Z","v":659,"vw":38.85},{"c":38.69,"h":38.75,"l":38.69,"n":10,"o":38.75,"t":"2026-10-13T15:45:00Z","v":427,"vw":38.7225},{"c":38.595,"h":38.64,"l":38.57,"n":46,"o":38.64,"t":"2026-10-13T16:00:00Z","v":2502,"vw":38.605952},{"c":38.6,"h":38.61,"l":38.57,"n":26,"o":38.57,"t":"2026-10-13T16:15:00Z","v":1059,"vw":38.593403},{"c":38.53,"h":38.58,"l":38.53,"n":41,"o":38.55,"t":"2026-10-13T16:30:00Z","v":2118,"vw":38.560166},{"c":38.61,"h":38.61,"l":38.545,"n":45,"o":38.55,"t":"2026-10-13T16:45:00Z","v":2757,"vw":38.566214},{"c":38.61,"h":38.62,"l":38.58,"n":33,"o":38.62,"t":"2026-10-13T17:00:00Z","v":1367,"vw":38.61},{"c":38.64,"h":38.64,"l":38.59,"n":35,"o":38.59,"t":"2026-10-13T17:15:00Z","v":1091,"vw":38.614286},{"c":38.7,"h":38.71,"l":38.635,"n":66,"o":38.635,"t":"2026-10-13T17:30:00Z","v":2177,"vw":38.67283},{"c":38.63,"h":38.66,"l":38.6,"n":32,"o":38.605,"t":"2026-10-13T17:45:00Z","v":905,"vw":38.621},{"c":38.72,"h":38.76,"l":38.65,"n":80,"o":38.65,"t":"2026-10-13T18:00:00Z","v":2086,"vw":38.72696},{"c":38.715,"h":38.73,"l":38.695,"n":49,"o":38.705,"t":"2026-10-13T18:15:00Z","v":2190,"vw":38.713369},{"c":38.69,"h":38.69,"l":38.67,"n":53,"o":38.67,"t":"2026-10-13T18:30:00Z","v":1244,"vw":38.67625},{"c":38.683,"h":38.683,"l":38.638,"n":25,"o":38.67,"t":"2026-10-13T18:45:00Z","v":837,"vw":38.66525},{"c":38.73,"h":38.73,"l":38.68,"n":104,"o":38.7,"t":"2026-10-13T19:00:00Z","v":3835,"vw":38.710035},{"c":38.72,"h":38.8,"l":38.72,"n":112,"o":38.8,"t":"2026-10-13T19:15:00Z","v":4065,"vw":38.769363},{"c":38.71,"h":38.763,"l":38.7,"n":163,"o":38.73,"t":"2026-10-13T19:30:00Z","v":5531,"vw":38.736764},{"c":38.73,"h":38.825,"l":38.7,"n":660,"o":38.725,"t":"2026-10-13T19:45:00Z","v":30731,"vw":38.758815},{"c":38.72,"h":38.72,"l":38.72,"n":6,"o":38.72,"t":"2026-10-13T20:00:00Z","v":19487,"vw":38.72},{"c":38.26,"h":38.42,"l":38.26,"n":43,"o":38.42,"t":"2026-10-14T13:30:00Z","v":3637,"vw":38.339254},{"c":38.16,"h":38.22,"l":38.12,"n":39,"o":38.21,"t":"2026-10-14T13:45:00Z","v":1945,"vw":38.201967},{"c":38.27,"h":38.27,"l":38.15,"n":57,"o":38.16,"t":"2026-10-14T14:00:00Z","v":3017,"vw":38.206364},{"c":38.51,"h":38.51,"l":38.33,"n":26,"o":38.34,"t":"2026-10-14T14:15:00Z","v":1390,"vw":38.4455},{"c":38.67,"h":38.67,"l":38.52,"n":71,"o":38.52,"t":"2026-10-14T14:30:00Z","v":3808,"vw":38.640588},{"c":38.625,"h":38.685,"l":38.56,"n":64,"o":38.635,"t":"2026-10-14T14:45:00Z","v":2255,"vw":38.633028},{"c":38.56,"h":38.57,"l":38.56,"n":24,"o":38.57,"t":"2026-10-14T15:00:00Z","v":559,"vw":38.565},{"c":38.67,"h":38.67,"l":38.595,"n":77,"o":38.595,"t":"2026-10-14T15:15:00Z","v":3936,"vw":38.640376},{"c":38.87,"h":38.905,"l":38.715,"n":110,"o":38.715,"t":"2026-10-14T15:30:00Z","v":6252,"vw":38.826379},{"c":38.94,"h":38.96,"l":38.885,"n":63,"o":38.89,"t":"2026-10-14T15:45:00Z","v":4584,"vw":38.933368},{"c":38.84,"h":38.96,"l":38.84,"n":118,"o":38.93,"t":"2026-10-14T16:00:00Z","v":8428,"vw":38.902087},{"c":38.87,"h":38.925,"l":38.76,"n":84,"o":38.925,"t":"2026-10-14T16:15:00Z","v":4902,"vw":38.846925},{"c":38.83,"h":38.9,"l":38.83,"n":71,"o":38.89,"t":"2026-10-14T16:30:00Z","v":4806,"vw":38.884397},{"c":38.78,"h":38.805,"l":38.76,"n":34,"o":38.805,"t":"2026-10-14T16:45:00Z","v":2052,"vw":38.785864},{"c":38.72,"h":38.79,"l":38.72,"n":11,"o":38.79,"t":"2026-10-14T17:00:00Z","v":712,"vw":38.755},{"c":38.74,"h":38.77,"l":38.66,"n":28,"o":38.66,"t":"2026-10-14T17:15:00Z","v":1280,"vw":38.72},{"c":38.74,"h":38.81,"l":38.725,"n":67,"o":38.78,"t":"2026-10-14T17:30:00Z","v":5242,"vw":38.759849},{"c":38.75,"h":38.785,"l":38.73,"n":74,"o":38.75,"t":"2026-10-14T17:45:00Z","v":4415,"vw":38.74833},{"c":38.72,"h":38.77,"l":38.68,"n":60,"o":38.75,"t":"2026-10-14T18:00:00Z","v":4415,"vw":38.726798},{"c":38.79,"h":38.81,"l":38.74,"n":56,"o":38.76,"t":"2026-10-14T18:15:00Z","v":3648,"vw":38.775909},{"c":38.72,"h":38.79,"l":38.72,"n":48,"o":38.79,"t":"2026-10-14T18:30:00Z","v":3103,"vw":38.736401},{"c":38.69,"h":38.715,"l":38.68,"n":19,"o":38.715,"t":"2026-10-14T18:45:00Z","v":556,"vw":38.694123},{"c":38.83,"h":38.83,"l":38.67,"n":110,"o":38.67,"t":"2026-10-14T19:00:00Z","v":6386,"vw":38.730753},{"c":38.74,"h":38.83,"l":38.685,"n":153,"o":38.83,"t":"2026-10-14T19:15:00Z","v":11076,"vw":38.77132},{"c":38.67,"h":38.77,"l":38.62,"n":154,"o":38.75,"t":"2026-10-14T19:30:00Z","v":10065,"vw":38.688226},{"c":38.64,"h":38.76,"l":38.58,"n":700,"o":38.65,"t":"2026-10-14T19:45:00Z","v":44565,"vw":38.650787},{"c":38.6,"h":38.72,"l":38.6,"n":10,"o":38.72,"t":"2026-10-14T20:00:00Z","v":24610,"vw":38.600511},{"c":38.61,"h":38.61,"l":38.6,"n":20,"o":38.6,"t":"2026-10-15T13:15:00Z","v":1055,"vw":38.6025},{"c":38.81,"h":39,"l":38.2,"n":96,"o":38.64,"t":"2026-10-15T13:30:00Z","v":9955,"vw":38.730362},{"c":38.97,"h":39.03,"l":38.78,"n":59,"o":38.78,"t":"2026-10-15T13:45:00Z","v":5664,"vw":38.972283},{"c":39.22,"h":39.23,"l":38.96,"n":80,"o":38.97,"t":"2026-10-15T14:00:00Z","v":2635,"vw":39.1365},{"c":39.325,"h":39.33,"l":39.11,"n":44,"o":39.19,"t":"2026-10-15T14:15:00Z","v":2216,"vw":39.231779},{"c":39.41,"h":39.47,"l":39.38,"n":74,"o":39.39,"t":"2026-10-15T14:30:00Z","v":3667,"vw":39.412732},{"c":39.27,"h":39.34,"l":39.27,"n":8,"o":39.34,"t":"2026-10-15T14:45:00Z","v":413,"vw":39.2925},{"c":39.18,"h":39.18,"l":39.08,"n":45,"o":39.14,"t":"2026-10-15T15:00:00Z","v":2487,"vw":39.145783},{"c":39.04,"h":39.13,"l":39.04,"n":23,"o":39.1,"t":"2026-10-15T15:15:00Z","v":1427,"vw":39.085348},{"c":39.23,"h":39.23,"l":39.105,"n":111,"o":39.12,"t":"2026-10-15T15:30:00Z","v":6436,"vw":39.149961},{"c":39.16,"h":39.28,"l":39.16,"n":70,"o":39.25,"t":"2026-10-15T15:45:00Z","v":1699,"vw":39.233077},{"c":39.15,"h":39.16,"l":39.09,"n":51,"o":39.09,"t":"2026-10-15T16:00:00Z","v":1947,"vw":39.142121},{"c":39.19,"h":39.195,"l":39.14,"n":41,"o":39.14,"t":"2026-10-15T16:15:00Z","v":1702,"vw":39.177015},{"c":39.15,"h":39.18,"l":39.15,"n":23,"o":39.18,"t":"2026-10-15T16:30:00Z","v":773,"vw":39.158333},{"c":39.16,"h":39.165,"l":39.14,"n":23,"o":39.14,"t":"2026-10-15T16:45:00Z","v":694,"vw":39.157},{"c":39.11,"h":39.13,"l":39.11,"n":31,"o":39.12,"t":"2026-10-15T17:00:00Z","v":986,"vw":39.11727},{"c":39.14,"h":39.17,"l":39.1,"n":45,"o":39.1,"t":"2026-10-15T17:15:00Z","v":1738,"vw":39.135714},{"c":39.15,"h":39.18,"l":39.14,"n":37,"o":39.16,"t":"2026-10-15T17:30:00Z","v":933,"vw":39.16},{"c":39.12,"h":39.12,"l":39.12,"n":6,"o":39.12,"t":"2026-10-15T17:45:00Z","v":209,"vw":39.12},{"c":39.12,"h":39.12,"l":39.1,"n":39,"o":39.1,"t":"2026-10-15T18:00:00Z","v":1127,"vw":39.104167},{"c":39.23,"h":39.24,"l":39.16,"n":78,"o":39.18,"t":"2026-10-15T18:15:00Z","v":2599,"vw":39.209412},{"c":39.29,"h":39.29,"l":39.24,"n":47,"o":39.24,"t":"2026-10-15T18:30:00Z","v":1775,"vw":39.260158},{"c":39.275,"h":39.345,"l":39.275,"n":33,"o":39.29,"t":"2026-10-15T18:45:00Z","v":1117,"vw":39.306},{"c":39.2,"h":39.2,"l":39.19,"n":11,"o":39.19,"t":"2026-10-15T19:00:00Z","v":356,"vw":39.196667},{"c":39.255,"h":39.28,"l":39.18,"n":76,"o":39.21,"t":"2026-10-15T19:15:00Z","v":2519,"vw":39.235032},{"c":39.29,"h":39.3,"l":39.26,"n":89,"o":39.28,"t":"2026-10-15T19:30:00Z","v":4158,"vw":39.279726},{"c":39.455,"h":39.5,"l":39.18,"n":761,"o":39.28,"t":"2026-10-15T19:45:00Z","v":36751,"vw":39.40343},{"c":39.43,"h":39.43,"l":39.43,"n":6,"o":39.43,"t":"2026-10-15T20:00:00Z","v":14961,"vw":39.43},{"c":39.3,"h":39.3,"l":39.3,"n":2,"o":39.3,"t":"2026-10-16T10:30:00Z","v":121,"vw":39.3},{"c":38.96,"h":38.96,"l":38.96,"n":14,"o":38.96,"t":"2026-10-16T13:15:00Z","v":247,"vw":38.96},{"c":40.2,"h":40.2293,"l":38.98,"n":120,"o":38.98,"t":"2026-10-16T13:30:00Z","v":15487,"vw":39.471893},{"c":40.09,"h":40.3,"l":40.09,"n":75,"o":40.205,"t":"2026-10-16T13:45:00Z","v":3898,"vw":40.179003},{"c":40.1,"h":40.155,"l":40.05,"n":48,"o":40.15,"t":"2026-10-16T14:00:00Z","v":1796,"vw":40.125714},{"c":40.21,"h":40.275,"l":40.12,"n":175,"o":40.12,"t":"2026-10-16T14:15:00Z","v":5879,"vw":40.199329},{"c":40.02,"h":40.185,"l":40,"n":48,"o":40.15,"t":"2026-10-16T14:30:00Z","v":4252,"vw":40.086088},{"c":39.88,"h":40.04,"l":39.88,"n":117,"o":40.03,"t":"2026-10-16T14:45:00Z","v":7964,"vw":39.959266},{"c":40.035,"h":40.035,"l":39.94,"n":109,"o":39.97,"t":"2026-10-16T15:00:00Z","v":5417,"vw":39.978664},{"c":39.84,"h":40.03,"l":39.8,"n":100,"o":40.03,"t":"2026-10-16T15:15:00Z","v":11064,"vw":39.891354},{"c":39.825,"h":39.88,"l":39.75,"n":114,"o":39.88,"t":"2026-10-16T15:30:00Z","v":3528,"vw":39.811087},{"c":39.73,"h":39.75,"l":39.685,"n":36,"o":39.72,"t":"2026-10-16T15:45:00Z","v":2049,"vw":39.719398},{"c":39.515,"h":39.735,"l":39.515,"n":97,"o":39.735,"t":"2026-10-16T16:00:00Z","v":2923,"vw":39.598416},{"c":39.505,"h":39.53,"l":39.49,"n":53,"o":39.49,"t":"2026-10-16T16:15:00Z","v":1362,"vw":39.514375},{"c":39.525,"h":39.53,"l":39.49,"n":31,"o":39.49,"t":"2026-10-16T16:30:00Z","v":982,"vw":39.517857},{"c":39.41,"h":39.51,"l":39.41,"n":53,"o":39.51,"t":"2026-10-16T16:45:00Z","v":2814,"vw":39.475791},{"c":39.4,"h":39.45,"l":39.4,"n":64,"o":39.45,"t":"2026-10-16T17:00:00Z","v":2121,"vw":39.43},{"c":39.54,"h":39.54,"l":39.42,"n":77,"o":39.42,"t":"2026-10-16T17:15:00Z","v":2728,"vw":39.486179},{"c":39.5585,"h":39.5585,"l":39.5,"n":43,"o":39.54,"t":"2026-10-16T17:30:00Z","v":1650,"vw":39.533645},{"c":39.48,"h":39.48,"l":39.48,"n":13,"o":39.48,"t":"2026-10-16T17:45:00Z","v":812,"vw":39.48},{"c":39.48,"h":39.48,"l":39.44,"n":33,"o":39.475,"t":"2026-10-16T18:00:00Z","v":1090,"vw":39.4625},{"c":39.49,"h":39.51,"l":39.48,"n":73,"o":39.485,"t":"2026-10-16T18:15:00Z","v":1893,"vw":39.498125},{"c":39.5,"h":39.51,"l":39.46,"n":27,"o":39.46,"t":"2026-10-16T18:30:00Z","v":626,"vw":39.4925},{"c":39.51,"h":39.51,"l":39.485,"n":45,"o":39.485,"t":"2026-10-16T18:45:00Z","v":2063,"vw":39.506489},{"c":39.56,"h":39.56,"l":39.48,"n":118,"o":39.5,"t":"2026-10-16T19:00:00Z","v":3843,"vw":39.52119},{"c":39.56,"h":39.56,"l":39.54,"n":75,"o":39.54,"t":"2026-10-16T19:15:00Z","v":2171,"vw":39.55},{"c":39.59,"h":39.66,"l":39.56,"n":147,"o":39.56,"t":"2026-10-16T19:30:00Z","v":8086,"vw":39.625676},{"c":39.61,"h":39.7,"l":39.56,"n":558,"o":39.59,"t":"2026-10-16T19:45:00Z","v":21776,"vw":39.615666},{"c":39.59,"h":39.59,"l":39.59,"n":5,"o":39.59,"t":"2026-10-16T20:00:00Z","v":17575,"vw":39.59},{"c":40.02,"h":40.02,"l":40,"n":5,"o":40,"t":"2026-10-16T22:45:00Z","v":311,"vw":40.012063},{"c":39.66,"h":39.66,"l":39.49,"n":21,"o":39.52,"t":"2026-10-19T13:30:00Z","v":2000,"vw":39.528722},{"c":39.395,"h":39.505,"l":39.32,"n":63,"o":39.4,"t":"2026-10-19T13:45:00Z","v":4015,"vw":39.382485},{"c":39.48,"h":39.48,"l":39.48,"n":3,"o":39.48,"t":"2026-10-19T14:00:00Z","v":1060,"vw":39.48},{"c":39.48,"h":39.48,"l":39.42,"n":9,"o":39.42,"t":"2026-10-19T14:15:00Z","v":1721,"vw":39.462994},{"c":39.48,"h":39.57,"l":39.48,"n":21,"o":39.57,"t":"2026-10-19T14:30:00Z","v":1175,"vw":39.515},{"c":39.52,"h":39.52,"l":39.52,"n":4,"o":39.52,"t":"2026-10-19T14:45:00Z","v":105,"vw":39.52},{"c":39.74,"h":39.74,"l":39.44,"n":47,"o":39.44,"t":"2026-10-19T15:00:00Z","v":3848,"vw":39.670031},{"c":39.635,"h":39.74,"l":39.63,"n":33,"o":39.7,"t":"2026-10-19T15:15:00Z","v":2813,"vw":39.676493},{"c":39.63,"h":39.63,"l":39.6,"n":8,"o":39.6,"t":"2026-10-19T15:30:00Z","v":220,"vw":39.615},{"c":39.63,"h":39.63,"l":39.63,"n":21,"o":39.63,"t":"2026-10-19T15:45:00Z","v":600,"vw":39.63},{"c":39.535,"h":39.61,"l":39.5,"n":31,"o":39.61,"t":"2026-10-19T16:00:00Z","v":1371,"vw":39.548125},{"c":39.52,"h":39.52,"l":39.49,"n":43,"o":39.49,"t":"2026-10-19T16:15:00Z","v":1522,"vw":39.507707},{"c":39.53,"h":39.53,"l":39.53,"n":4,"o":39.53,"t":"2026-10-19T16:30:00Z","v":114,"vw":39.53},{"c":39.49,"h":39.545,"l":39.49,"n":57,"o":39.52,"t":"2026-10-19T16:45:00Z","v":1055,"vw":39.510714},{"c":39.41,"h":39.505,"l":39.41,"n":9,"o":39.505,"t":"2026-10-19T17:00:00Z","v":263,"vw":39.4575},{"c":39.445,"h":39.45,"l":39.445,"n":16,"o":39.45,"t":"2026-10-19T17:15:00Z","v":350,"vw":39.4475},{"c":39.495,"h":39.495,"l":39.46,"n":24,"o":39.46,"t":"2026-10-19T17:30:00Z","v":400,"vw":39.481667},{"c":39.495,"h":39.495,"l":39.47,"n":51,"o":39.47,"t":"2026-10-19T17:45:00Z","v":940,"vw":39.485007},{"c":39.49,"h":39.49,"l":39.48,"n":27,"o":39.48,"t":"2026-10-19T18:00:00Z","v":471,"vw":39.486667},{"c":39.46,"h":39.47,"l":39.46,"n":31,"o":39.47,"t":"2026-10-19T18:15:00Z","v":828,"vw":39.462},{"c":39.47,"h":39.47,"l":39.435,"n":42,"o":39.46,"t":"2026-10-19T18:30:00Z","v":1197,"vw":39.461875},{"c":39.44,"h":39.48,"l":39.43,"n":38,"o":39.48,"t":"2026-10-19T18:45:00Z","v":1063,"vw":39.44},{"c":39.375,"h":39.435,"l":39.375,"n":57,"o":39.435,"t":"2026-10-19T19:00:00Z","v":1289,"vw":39.400833},{"c":39.38,"h":39.41,"l":39.38,"n":41,"o":39.41,"t":"2026-10-19T19:15:00Z","v":1119,"vw":39.3975},{"c":39.405,"h":39.44,"l":39.38,"n":107,"o":39.38,"t":"2026-10-19T19:30:00Z","v":4433,"vw":39.411481},{"c":39.41,"h":39.43,"l":39.34,"n":376,"o":39.38,"t":"2026-10-19T19:45:00Z","v":11775,"vw":39.392879},{"c":39.39,"h":39.39,"l":39.39,"n":14,"o":39.39,"t":"2026-10-19T20:00:00Z","v":9510,"vw":39.39},{"c":40.55,"h":40.55,"l":39.53,"n":37,"o":39.53,"t":"2026-10-20T13:30:00Z","v":2208,"vw":40.204958},{"c":40.31,"h":40.52,"l":40.31,"n":11,"o":40.51,"t":"2026-10-20T13:45:00Z","v":328,"vw":40.446667},{"c":40.23,"h":40.44,"l":40.23,"n":70,"o":40.43,"t":"2026-10-20T14:00:00Z","v":3117,"vw":40.390521},{"c":40.78,"h":40.82,"l":40.34,"n":417,"o":40.34,"t":"2026-10-20T14:15:00Z","v":20873,"vw":40.589399},{"c":40.81,"h":40.82,"l":40.63,"n":313,"o":40.72,"t":"2026-10-20T14:30:00Z","v":16421,"vw":40.758648},{"c":40.79,"h":40.88,"l":40.79,"n":169,"o":40.82,"t":"2026-10-20T14:45:00Z","v":12246,"vw":40.844958},{"c":40.575,"h":40.66,"l":40.565,"n":18,"o":40.66,"t":"2026-10-20T15:00:00Z","v":1037,"vw":40.627652},{"c":40.28,"h":40.575,"l":40.28,"n":52,"o":40.575,"t":"2026-10-20T15:15:00Z","v":5641,"vw":40.479163},{"c":40.56,"h":40.56,"l":40.42,"n":57,"o":40.42,"t":"2026-10-20T15:30:00Z","v":3657,"vw":40.515764},{"c":40.53,"h":40.6,"l":40.53,"n":40,"o":40.535,"t":"2026-10-20T15:45:00Z","v":2650,"vw":40.57158},{"c":40.35,"h":40.54,"l":40.305,"n":114,"o":40.52,"t":"2026-10-20T16:00:00Z","v":6486,"vw":40.4593},{"c":40.3,"h":40.43,"l":40.29,"n":27,"o":40.36,"t":"2026-10-20T16:15:00Z","v":1297,"vw":40.357894},{"c":40.36,"h":40.37,"l":40.35,"n":19,"o":40.35,"t":"2026-10-20T16:30:00Z","v":1375,"vw":40.359178},{"c":40.33,"h":40.39,"l":40.255,"n":26,"o":40.39,"t":"2026-10-20T16:45:00Z","v":1202,"vw":40.34},{"c":40.3,"h":40.35,"l":40.3,"n":35,"o":40.35,"t":"2026-10-20T17:00:00Z","v":1879,"vw":40.329286},{"c":40.2,"h":40.36,"l":40.2,"n":35,"o":40.325,"t":"2026-10-20T17:15:00Z","v":2042,"vw":40.289639},{"c":40.37,"h":40.37,"l":40.25,"n":78,"o":40.28,"t":"2026-10-20T17:30:00Z","v":3460,"vw":40.326739},{"c":40.34,"h":40.37,"l":40.34,"n":30,"o":40.365,"t":"2026-10-20T17:45:00Z","v":1420,"vw":40.349167},{"c":40.27,"h":40.3,"l":40.27,"n":18,"o":40.3,"t":"2026-10-20T18:00:00Z","v":687,"vw":40.291667},{"c":40.18,"h":40.28,"l":40.18,"n":27,"o":40.28,"t":"2026-10-20T18:15:00Z","v":978,"vw":40.2175},{"c":40.15,"h":40.18,"l":40.15,"n":13,"o":40.18,"t":"2026-10-20T18:30:00Z","v":734,"vw":40.17572},{"c":40.185,"h":40.23,"l":40.14,"n":79,"o":40.17,"t":"2026-10-20T18:45:00Z","v":2986,"vw":40.192868},{"c":40.39,"h":40.39,"l":40.22,"n":152,"o":40.24,"t":"2026-10-20T19:00:00Z","v":7592,"vw":40.321925},{"c":40.6,"h":40.6,"l":40.41,"n":151,"o":40.41,"t":"2026-10-20T19:15:00Z","v":6768,"vw":40.499228},{"c":40.65,"h":40.67,"l":40.555,"n":245,"o":40.59,"t":"2026-10-20T19:30:00Z","v":14650,"vw":40.610775},{"c":40.52,"h":40.7,"l":40.43,"n":1316,"o":40.67,"t":"2026-10-20T19:45:00Z","v":97888,"vw":40.533898},{"c":40.49,"h":40.49,"l":40.49,"n":7,"o":40.49,"t":"2026-10-20T20:00:00Z","v":17668,"vw":40.49},{"c":40.49,"h":40.665,"l":40.49,"n":33,"o":40.62,"t":"2026-10-21T13:30:00Z","v":2736,"vw":40.563413},{"c":40.46,"h":40.61,"l":40.46,"n":67,"o":40.5,"t":"2026-10-21T13:45:00Z","v":4185,"vw":40.514688},{"c":40.24,"h":40.31,"l":40.24,"n":25,"o":40.31,"t":"2026-10-21T14:00:00Z","v":1787,"vw":40.285761},{"c":40.26,"h":40.29,"l":40.18,"n":115,"o":40.29,"t":"2026-10-21T14:15:00Z","v":4288,"vw":40.239312},{"c":40.3189,"h":40.325,"l":40.21,"n":82,"o":40.265,"t":"2026-10-21T14:30:00Z","v":4000,"vw":40.273419},{"c":40.27,"h":40.29,"l":40.27,"n":14,"o":40.29,"t":"2026-10-21T14:45:00Z","v":537,"vw":40.276667},{"c":40.135,"h":40.135,"l":40.11,"n":14,"o":40.12,"t":"2026-10-21T15:00:00Z","v":1228,"vw":40.120455},{"c":40.09,"h":40.09,"l":40.06,"n":32,"o":40.06,"t":"2026-10-21T15:15:00Z","v":1667,"vw":40.081},{"c":40.025,"h":40.14,"l":40.025,"n":42,"o":40.14,"t":"2026-10-21T15:30:00Z","v":2839,"vw":40.113218},{"c":40.075,"h":40.08,"l":40.075,"n":24,"o":40.08,"t":"2026-10-21T15:45:00Z","v":1325,"vw":40.076364},{"c":40.03,"h":40.03,"l":40.03,"n":13,"o":40.03,"t":"2026-10-21T16:00:00Z","v":431,"vw":40.03},{"c":40.17,"h":40.17,"l":40,"n":243,"o":40.005,"t":"2026-10-21T16:15:00Z","v":50922,"vw":40.101119},{"c":40.34,"h":40.43,"l":40.15,"n":184,"o":40.18,"t":"2026-10-21T16:30:00Z","v":13605,"vw":40.292226},{"c":40.44,"h":40.44,"l":40.32,"n":66,"o":40.35,"t":"2026-10-21T16:45:00Z","v":8322,"vw":40.374107},{"c":40.42,"h":40.5,"l":40.405,"n":48,"o":40.405,"t":"2026-10-21T17:00:00Z","v":2673,"vw":40.45218},{"c":40.415,"h":40.42,"l":40.415,"n":4,"o":40.42,"t":"2026-10-21T17:15:00Z","v":209,"vw":40.4175},{"c":40.36,"h":40.41,"l":40.35,"n":13,"o":40.41,"t":"2026-10-21T17:30:00Z","v":1228,"vw":40.382},{"c":40.32,"h":40.33,"l":40.32,"n":12,"o":40.33,"t":"2026-10-21T17:45:00Z","v":902,"vw":40.32875},{"c":40.28,"h":40.28,"l":40.22,"n":23,"o":40.26,"t":"2026-10-21T18:00:00Z","v":1089,"vw":40.271111},{"c":40.27,"h":40.27,"l":40.27,"n":3,"o":40.27,"t":"2026-10-21T18:15:00Z","v":102,"vw":40.27},{"c":40.3,"h":40.3,"l":40.27,"n":57,"o":40.27,"t":"2026-10-21T18:30:00Z","v":1676,"vw":40.276708},{"c":40.27,"h":40.33,"l":40.27,"n":21,"o":40.33,"t":"2026-10-21T18:45:00Z","v":946,"vw":40.307143},{"c":40.34,"h":40.34,"l":40.15,"n":66,"o":40.15,"t":"2026-10-21T19:00:00Z","v":3056,"vw":40.251905},{"c":40.48,"h":40.48,"l":40.325,"n":122,"o":40.34,"t":"2026-10-21T19:15:00Z","v":8608,"vw":40.384757},{"c":40.29,"h":40.45,"l":40.29,"n":33,"o":40.4101,"t":"2026-10-21T19:30:00Z","v":3509,"vw":40.39858},{"c":40.37,"h":40.46,"l":40.26,"n":425,"o":40.355,"t":"2026-10-21T19:45:00Z","v":33279,"vw":40.37736},{"c":40.34,"h":40.34,"l":40.34,"n":8,"o":40.34,"t":"2026-10-21T20:00:00Z","v":9977,"vw":40.34},{"c":40.75,"h":40.75,"l":40.37,"n":16,"o":40.37,"t":"2026-10-22T13:30:00Z","v":760,"vw":40.54321},{"c":41.26,"h":41.26,"l":40.87,"n":191,"o":40.87,"t":"2026-10-22T13:45:00Z","v":18985,"vw":41.071193},{"c":41.16,"h":41.3,"l":41.16,"n":74,"o":41.3,"t":"2026-10-22T14:00:00Z","v":6980,"vw":41.234126},{"c":41.17,"h":41.25,"l":41.14,"n":92,"o":41.18,"t":"2026-10-22T14:15:00Z","v":7488,"vw":41.212205},{"c":41.11,"h":41.155,"l":41.06,"n":60,"o":41.12,"t":"2026-10-22T14:30:00Z","v":4405,"vw":41.097838},{"c":41.07,"h":41.16,"l":41.05,"n":56,"o":41.16,"t":"2026-10-22T14:45:00Z","v":5416,"vw":41.089688},{"c":41.055,"h":41.105,"l":40.99,"n":44,"o":41.105,"t":"2026-10-22T15:00:00Z","v":2567,"vw":41.035948},{"c":41,"h":41.09,"l":41,"n":88,"o":41.06,"t":"2026-10-22T15:15:00Z","v":7182,"vw":41.068025},{"c":41.015,"h":41.02,"l":40.97,"n":61,"o":41.02,"t":"2026-10-22T15:30:00Z","v":3382,"vw":41.007353},{"c":41.01,"h":41.01,"l":41,"n":11,"o":41,"t":"2026-10-22T15:45:00Z","v":604,"vw":41.001992},{"c":41,"h":41,"l":41,"n":23,"o":41,"t":"2026-10-22T16:00:00Z","v":926,"vw":41},{"c":41.12,"h":41.13,"l":41.03,"n":91,"o":41.03,"t":"2026-10-22T16:15:00Z","v":6286,"vw":41.078401},{"c":41.15,"h":41.18,"l":41.075,"n":100,"o":41.1,"t":"2026-10-22T16:30:00Z","v":5164,"vw":41.114326},{"c":41.3,"h":41.3,"l":41.175,"n":204,"o":41.2,"t":"2026-10-22T16:45:00Z","v":11384,"vw":41.229008},{"c":41.2,"h":41.32,"l":41.2,"n":28,"o":41.295,"t":"2026-10-22T17:00:00Z","v":2402,"vw":41.261254},{"c":41.31,"h":41.31,"l":41.22,"n":32,"o":41.23,"t":"2026-10-22T17:15:00Z","v":1371,"vw":41.274091},{"c":41.26,"h":41.31,"l":41.26,"n":31,"o":41.31,"t":"2026-10-22T17:30:00Z","v":1346,"vw":41.285},{"c":41.17,"h":41.28,"l":41.13,"n":75,"o":41.28,"t":"2026-10-22T17:45:00Z","v":7224,"vw":41.173277},{"c":41.14,"h":41.14,"l":41.14,"n":1,"o":41.14,"t":"2026-10-22T18:00:00Z","v":100,"vw":41.14}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.35,"premium":2.45,"strike":48.696573874009786,"iv":1.0581478496365784,"gamma":0.030703218941454155,"theta":-0.07912415698738115,"vega":0.04288882627893496,"rho":0.009409590577571566,"breakevenPct":24.32322283424839},{"delta":0.4,"premium":2.45,"strike":45.16812314083919,"iv":0.8450512066464939,"gamma":0.03946799078644889,"theta":-0.06678643791985502,"vega":0.044866659667143954,"rho":0.011013283700427704,"breakevenPct":15.746531698685455},{"delta":0.45,"premium":2.45,"strike":43.9827020064147,"iv":0.7423532393975504,"gamma":0.04906573980861836,"theta":-0.05911675601605622,"vega":0.0446877096895499,"rho":0.01261240264823238,"breakevenPct":12.865099675290963},{"delta":0.5,"premium":2.45,"strike":42.91450679249848,"iv":0.6451787134203583,"gamma":0.05870516415422759,"theta":-0.051680624279006326,"vega":0.04440085202033792,"rho":0.014211292741958016,"breakevenPct":10.268611552013805},{"delta":0.55,"premium":2.45,"strike":41.84631157858225,"iv":0.548004187443166,"gamma":0.06834458849983685,"theta":-0.04424449254195642,"vega":0.04411399435112594,"rho":0.015810182835683657,"breakevenPct":7.6721234287366435},{"delta":0.6,"premium":2.45,"strike":40.77811636466603,"iv":0.450829661465974,"gamma":0.07798401284544607,"theta":-0.03680836080490653,"vega":0.04382713668191396,"rho":0.017409072929409294,"breakevenPct":5.075635305459489},{"delta":0.65,"premium":2.6062577373462044,"strike":39.79165635020506,"iv":0.37798778692353424,"gamma":0.08235486156630513,"theta":-0.03030950338986294,"vega":0.0421983074420643,"rho":0.018908903628823595,"breakevenPct":3.057642410187816},{"delta":0.7,"premium":3.1816660016923946,"strike":39.024445331076805,"iv":0.3704165597448568,"gamma":0.07259312212123825,"theta":-0.02632481924191388,"vega":0.036969732675338554,"rho":0.020143014383516664,"breakevenPct":2.591422782618386},{"delta":0.75,"premium":3.7570742660385865,"strike":38.25723431194855,"iv":0.3628453325661794,"gamma":0.06283138267617135,"theta":-0.022340135093964812,"vega":0.03174115790861279,"rho":0.021377125138209736,"breakevenPct":2.125203155048955},{"delta":0.8,"premium":4.3324825303847785,"strike":37.4900232928203,"iv":0.355274105387502,"gamma":0.053069643231104434,"theta":-0.01835545094601574,"vega":0.02651258314188703,"rho":0.02261123589290281,"breakevenPct":1.6589835274795242},{"delta":0.85,"premium":4.907890794730969,"strike":36.72281227369204,"iv":0.34770287820882456,"gamma":0.043307903786037556,"theta":-0.014370766798066682,"vega":0.02128400837516128,"rho":0.02384534664759588,"breakevenPct":1.1927638999100942},{"delta":0.9,"premium":5.48329905907716,"strike":35.95560125456379,"iv":0.34013165103014714,"gamma":0.03354616434097065,"theta":-0.010386082650117614,"vega":0.01605543360843552,"rho":0.02507945740228895,"breakevenPct":0.7265442723406634}],"put":[{"delta":0.1,"premium":2.45,"strike":20.037137566562393,"iv":2.9682074970943777,"gamma":0.005090758708132803,"theta":-0.10310137887976736,"vega":0.020391019937064058,"rho":-0.005273814295479889,"breakevenPct":57.250516367130786},{"delta":0.15,"premium":2.45,"strike":26.642622544606773,"iv":2.071211105292752,"gamma":0.009972064497774278,"theta":-0.09367673771300919,"vega":0.026974877042092078,"rho":-0.006943142824676964,"breakevenPct":41.194403148743866},{"delta":0.2,"premium":2.45,"strike":31.306354017194668,"iv":1.546353637817152,"gamma":0.016129492945038557,"theta":-0.08343348492321392,"vega":0.032332388386731165,"rho":-0.008618935551538974,"breakevenPct":29.858157469142768},{"delta":0.25,"premium":2.45,"strike":34.80796474919969,"iv":1.1873388396281783,"gamma":0.02317088259315009,"theta":-0.07342957926511885,"vega":0.03688818644804169,"rho":-0.010299172457837407,"breakevenPct":21.34670697812424},{"delta":0.3,"premium":2.45,"strike":36.6426126073877,"iv":1.0038860761248034,"gamma":0.03210436589294202,"theta":-0.06508594651184878,"vega":0.03965172823075656,"rho":-0.011988736427948177,"breakevenPct":16.887183744803853},{"delta":0.35,"premium":2.45,"strike":38.38053638861592,"iv":0.8306201476258956,"gamma":0.0411476362880885,"theta":-0.05683864965588205,"vega":0.04231127589521875,"rho":-0.013678841592858279,"breakevenPct":12.662770081147501},{"delta":0.4,"premium":2.4660966670633164,"strike":40.044712964064765,"iv":0.6665409143614298,"gamma":0.04974284905856924,"theta":-0.048879382336313094,"vega":0.04469752856384718,"rho":-0.015378944867402813,"breakevenPct":8.656742107434498},{"delta":0.45,"premium":2.702250139784614,"strike":40.70069483273504,"iv":0.6280525751555217,"gamma":0.052212686355555045,"theta":-0.04485775375062166,"vega":0.04334757773463786,"rho":-0.017215731845481523,"breakevenPct":7.636255000120512},{"delta":0.5,"premium":2.938403612505912,"strike":41.35667670140531,"iv":0.5895642359496136,"gamma":0.054682523652540845,"theta":-0.04083612516493022,"vega":0.04199762690542854,"rho":-0.01905251882356024,"breakevenPct":6.615767892806524},{"delta":0.55,"premium":3.17455708522721,"strike":42.01265857007558,"iv":0.5510758967437055,"gamma":0.05715236094952665,"theta":-0.036814496579238784,"vega":0.040647676076219226,"rho":-0.02088930580163895,"breakevenPct":5.595280785492536},{"delta":0.6,"premium":3.4107105579485077,"strike":42.668640438745854,"iv":0.5125875575377974,"gamma":0.05962219824651245,"theta":-0.03279286799354736,"vega":0.03929772524700991,"rho":-0.022726092779717662,"breakevenPct":4.574793678178549},{"delta":0.65,"premium":3.6468640306698052,"strike":43.32462230741613,"iv":0.4740992183318893,"gamma":0.062092035543498264,"theta":-0.02877123940785592,"vega":0.037947774417800596,"rho":-0.024562879757796374,"breakevenPct":3.5543065708645614},{"delta":0.7,"premium":3.883017503391103,"strike":43.980604176086395,"iv":0.43561087912598123,"gamma":0.06456187284048406,"theta":-0.024749610822164488,"vega":0.03659782358859128,"rho":-0.026399666735875085,"breakevenPct":2.533819463550575},{"delta":0.75,"premium":4.119170976112401,"strike":44.63658604475667,"iv":0.39712253992007307,"gamma":0.06703171013746986,"theta":-0.020727982236473052,"vega":0.03524787275938196,"rho":-0.0282364537139538,"breakevenPct":1.513332356236587},{"delta":0.8,"premium":5.081165741475022,"strike":45.884218873909596,"iv":0.3970212529738304,"gamma":0.061556145915939706,"theta":-0.01735051546391752,"vega":0.03190039651070578,"rho":-0.03062415998194353,"breakevenPct":0.8190249576213543},{"delta":0.85,"premium":6.944766058683583,"strike":47.86677240285488,"iv":0.44460253766851704,"gamma":0.04621118160190327,"theta":-0.01477319587628866,"vega":0.026071689135606667,"rho":-0.03369619200466577,"breakevenPct":0.5298824886453808},{"delta":0.9,"premium":8.808366375892147,"strike":49.84932593180016,"iv":0.4921838223632038,"gamma":0.030866217287866787,"theta":-0.012195876288659795,"vega":0.02024298176050754,"rho":-0.03676822402738802,"breakevenPct":0.2407400196694066}]},"raw":{"call":[{"delta":0.35,"premium":2.45,"strike":48.696573874009786,"iv":1.0581478496365784,"gamma":0.030703218941454155,"theta":-0.07912415698738115,"vega":0.04288882627893496,"rho":0.009409590577571566,"breakevenPct":24.32322283424839},{"delta":0.4,"premium":2.45,"strike":45.16812314083919,"iv":0.8450512066464939,"gamma":0.03946799078644889,"theta":-0.06678643791985502,"vega":0.044866659667143954,"rho":0.011013283700427704,"breakevenPct":15.746531698685455},{"delta":0.45,"premium":2.45,"strike":43.9827020064147,"iv":0.7423532393975504,"gamma":0.04906573980861836,"theta":-0.05911675601605622,"vega":0.0446877096895499,"rho":0.01261240264823238,"breakevenPct":12.865099675290963},{"delta":0.5,"premium":2.45,"strike":42.91450679249848,"iv":0.6451787134203583,"gamma":0.05870516415422759,"theta":-0.051680624279006326,"vega":0.04440085202033792,"rho":0.014211292741958016,"breakevenPct":10.268611552013805},{"delta":0.55,"premium":2.45,"strike":41.84631157858225,"iv":0.548004187443166,"gamma":0.06834458849983685,"theta":-0.04424449254195642,"vega":0.04411399435112594,"rho":0.015810182835683657,"breakevenPct":7.6721234287366435},{"delta":0.6,"premium":2.45,"strike":40.77811636466603,"iv":0.450829661465974,"gamma":0.07798401284544607,"theta":-0.03680836080490653,"vega":0.04382713668191396,"rho":0.017409072929409294,"breakevenPct":5.075635305459489},{"delta":0.65,"premium":2.6062577373462044,"strike":39.79165635020506,"iv":0.37798778692353424,"gamma":0.08235486156630513,"theta":-0.03030950338986294,"vega":0.0421983074420643,"rho":0.018908903628823595,"breakevenPct":3.057642410187816},{"delta":0.7,"premium":3.1816660016923946,"strike":39.024445331076805,"iv":0.3704165597448568,"gamma":0.07259312212123825,"theta":-0.02632481924191388,"vega":0.036969732675338554,"rho":0.020143014383516664,"breakevenPct":2.591422782618386},{"delta":0.75,"premium":3.7570742660385865,"strike":38.25723431194855,"iv":0.3628453325661794,"gamma":0.06283138267617135,"theta":-0.022340135093964812,"vega":0.03174115790861279,"rho":0.021377125138209736,"breakevenPct":2.125203155048955},{"delta":0.8,"premium":4.3324825303847785,"strike":37.4900232928203,"iv":0.355274105387502,"gamma":0.053069643231104434,"theta":-0.01835545094601574,"vega":0.02651258314188703,"rho":0.02261123589290281,"breakevenPct":1.6589835274795242},{"delta":0.85,"premium":4.907890794730969,"strike":36.72281227369204,"iv":0.34770287820882456,"gamma":0.043307903786037556,"theta":-0.014370766798066682,"vega":0.02128400837516128,"rho":0.02384534664759588,"breakevenPct":1.1927638999100942},{"delta":0.9,"premium":5.48329905907716,"strike":35.95560125456379,"iv":0.34013165103014714,"gamma":0.03354616434097065,"theta":-0.010386082650117614,"vega":0.01605543360843552,"rho":0.02507945740228895,"breakevenPct":0.7265442723406634}],"put":[{"delta":0.1,"premium":2.45,"strike":20.037137566562393,"iv":2.9682074970943777,"gamma":0.005090758708132803,"theta":-0.10310137887976736,"vega":0.020391019937064058,"rho":-0.005273814295479889,"breakevenPct":57.250516367130786},{"delta":0.15,"premium":2.45,"strike":26.642622544606773,"iv":2.071211105292752,"gamma":0.009972064497774278,"theta":-0.09367673771300919,"vega":0.026974877042092078,"rho":-0.006943142824676964,"breakevenPct":41.194403148743866},{"delta":0.2,"premium":2.45,"strike":31.306354017194668,"iv":1.546353637817152,"gamma":0.016129492945038557,"theta":-0.08343348492321392,"vega":0.032332388386731165,"rho":-0.008618935551538974,"breakevenPct":29.858157469142768},{"delta":0.25,"premium":2.45,"strike":34.80796474919969,"iv":1.1873388396281783,"gamma":0.02317088259315009,"theta":-0.07342957926511885,"vega":0.03688818644804169,"rho":-0.010299172457837407,"breakevenPct":21.34670697812424},{"delta":0.3,"premium":2.45,"strike":36.6426126073877,"iv":1.0038860761248034,"gamma":0.03210436589294202,"theta":-0.06508594651184878,"vega":0.03965172823075656,"rho":-0.011988736427948177,"breakevenPct":16.887183744803853},{"delta":0.35,"premium":2.45,"strike":38.38053638861592,"iv":0.8306201476258956,"gamma":0.0411476362880885,"theta":-0.05683864965588205,"vega":0.04231127589521875,"rho":-0.013678841592858279,"breakevenPct":12.662770081147501},{"delta":0.4,"premium":2.4660966670633164,"strike":40.044712964064765,"iv":0.6665409143614298,"gamma":0.04974284905856924,"theta":-0.048879382336313094,"vega":0.04469752856384718,"rho":-0.015378944867402813,"breakevenPct":8.656742107434498},{"delta":0.45,"premium":2.702250139784614,"strike":40.70069483273504,"iv":0.6280525751555217,"gamma":0.052212686355555045,"theta":-0.04485775375062166,"vega":0.04334757773463786,"rho":-0.017215731845481523,"breakevenPct":7.636255000120512},{"delta":0.5,"premium":2.938403612505912,"strike":41.35667670140531,"iv":0.5895642359496136,"gamma":0.054682523652540845,"theta":-0.04083612516493022,"vega":0.04199762690542854,"rho":-0.01905251882356024,"breakevenPct":6.615767892806524},{"delta":0.55,"premium":3.17455708522721,"strike":42.01265857007558,"iv":0.5510758967437055,"gamma":0.05715236094952665,"theta":-0.036814496579238784,"vega":0.040647676076219226,"rho":-0.02088930580163895,"breakevenPct":5.595280785492536},{"delta":0.6,"premium":3.4107105579485077,"strike":42.668640438745854,"iv":0.5125875575377974,"gamma":0.05962219824651245,"theta":-0.03279286799354736,"vega":0.03929772524700991,"rho":-0.022726092779717662,"breakevenPct":4.574793678178549},{"delta":0.65,"premium":3.6468640306698052,"strike":43.32462230741613,"iv":0.4740992183318893,"gamma":0.062092035543498264,"theta":-0.02877123940785592,"vega":0.037947774417800596,"rho":-0.024562879757796374,"breakevenPct":3.5543065708645614},{"delta":0.7,"premium":3.883017503391103,"strike":43.980604176086395,"iv":0.43561087912598123,"gamma":0.06456187284048406,"theta":-0.024749610822164488,"vega":0.03659782358859128,"rho":-0.026399666735875085,"breakevenPct":2.533819463550575},{"delta":0.75,"premium":4.119170976112401,"strike":44.63658604475667,"iv":0.39712253992007307,"gamma":0.06703171013746986,"theta":-0.020727982236473052,"vega":0.03524787275938196,"rho":-0.0282364537139538,"breakevenPct":1.513332356236587},{"delta":0.8,"premium":5.081165741475022,"strike":45.884218873909596,"iv":0.3970212529738304,"gamma":0.061556145915939706,"theta":-0.01735051546391752,"vega":0.03190039651070578,"rho":-0.03062415998194353,"breakevenPct":0.8190249576213543},{"delta":0.85,"premium":6.944766058683583,"strike":47.86677240285488,"iv":0.44460253766851704,"gamma":0.04621118160190327,"theta":-0.01477319587628866,"vega":0.026071689135606667,"rho":-0.03369619200466577,"breakevenPct":0.5298824886453808},{"delta":0.9,"premium":8.808366375892147,"strike":49.84932593180016,"iv":0.4921838223632038,"gamma":0.030866217287866787,"theta":-0.012195876288659795,"vega":0.02024298176050754,"rho":-0.03676822402738802,"breakevenPct":0.2407400196694066}]}},"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"}}