{"symbol":"CNK","url":"https://intraalpha.com/companies/CNK","capturedAt":"2026-10-22T09:57:05.789Z","state":"ready","quote":{"symbol":"CNK","last_price":39.92,"prev_close":40.15,"regular_close":39.92,"change":-0.23,"change_pct":-0.5729,"regular_change":-0.23,"regular_change_pct":-0.5729,"extended_change":0,"extended_change_pct":0,"bid":39,"ask":41,"bid_size":200,"ask_size":100,"volume":2164480,"vwap":39.924698,"open":39.98,"high":40.35,"low":39.6292,"close":39.92,"trade_count":26174,"last_trade_at":"2026-10-21T23:00:00.002597171Z","last_quote_at":"2026-10-22T09:31:11.986561582Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T05:56:54.732516783-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNK","fetched_at":"2026-10-22T09:48:18.395340+00:00","name":"Cinemark Holdings Inc","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"ENTERTAINMENT","country":"USA","description":"Cinemark Holdings, Inc., is in the motion picture business. The company is headquartered in Plano, Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4653861000,"ebitda":658200000,"pe_ratio":22.31,"peg_ratio":1.722,"book_value":4.321,"dividend_per_share":0.35,"dividend_yield":0.009,"eps":1.8,"revenue_ttm":3363300000,"gross_profit_ttm":1662000000,"profit_margin":0.0644,"operating_margin_ttm":0.217,"return_on_assets_ttm":0.0597,"return_on_equity_ttm":0.458,"quarterly_earnings_growth":0.886,"quarterly_revenue_growth":0.155,"analyst_target_price":40.27,"analyst_number":1,"beta":1.027,"fifty_two_week_high":40.35,"fifty_two_week_low":21.41,"fifty_day_ma":36.56,"two_hundred_day_ma":30.65,"shares_outstanding":115912000,"forward_pe":13.55,"price_to_sales":1.384,"price_to_book":8.37,"ev_to_revenue":1.966,"ev_to_ebitda":10.64},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T09:48:18.395340+00:00"},"optionObservedAt":"2026-10-21T19:59:00.773Z","bars":[{"c":38.385,"h":38.55,"l":38.3564,"n":100,"o":38.44,"t":"2026-10-15T13:30:00Z","v":9252,"vw":38.437382},{"c":38.53,"h":38.605,"l":38.48,"n":90,"o":38.48,"t":"2026-10-15T13:35:00Z","v":1572,"vw":38.519},{"c":38.575,"h":38.75,"l":38.525,"n":145,"o":38.525,"t":"2026-10-15T13:40:00Z","v":5617,"vw":38.595254},{"c":38.515,"h":38.565,"l":38.48,"n":73,"o":38.485,"t":"2026-10-15T13:45:00Z","v":1558,"vw":38.534242},{"c":38.45,"h":38.588095,"l":38.45,"n":284,"o":38.54,"t":"2026-10-15T13:50:00Z","v":9734,"vw":38.538594},{"c":38.66,"h":38.67,"l":38.53,"n":218,"o":38.53,"t":"2026-10-15T13:55:00Z","v":7235,"vw":38.612119},{"c":38.61,"h":38.75,"l":38.6,"n":250,"o":38.64,"t":"2026-10-15T14:00:00Z","v":8109,"vw":38.686468},{"c":38.63,"h":38.68,"l":38.6,"n":224,"o":38.6,"t":"2026-10-15T14:05:00Z","v":8161,"vw":38.638795},{"c":38.61,"h":38.65,"l":38.58,"n":173,"o":38.63,"t":"2026-10-15T14:10:00Z","v":6199,"vw":38.610311},{"c":38.46,"h":38.635,"l":38.46,"n":145,"o":38.615,"t":"2026-10-15T14:15:00Z","v":3942,"vw":38.589235},{"c":38.48,"h":38.565,"l":38.48,"n":88,"o":38.51,"t":"2026-10-15T14:20:00Z","v":2864,"vw":38.53298},{"c":38.835,"h":38.89,"l":38.5,"n":304,"o":38.5,"t":"2026-10-15T14:25:00Z","v":11788,"vw":38.673151},{"c":38.83,"h":38.945,"l":38.83,"n":332,"o":38.85,"t":"2026-10-15T14:30:00Z","v":8549,"vw":38.886864},{"c":38.755,"h":38.8401,"l":38.755,"n":155,"o":38.82,"t":"2026-10-15T14:35:00Z","v":3396,"vw":38.79345},{"c":38.86,"h":38.86,"l":38.75,"n":235,"o":38.75,"t":"2026-10-15T14:40:00Z","v":6041,"vw":38.801203},{"c":38.86,"h":38.86,"l":38.8,"n":126,"o":38.855,"t":"2026-10-15T14:45:00Z","v":2384,"vw":38.844375},{"c":39,"h":39.0929,"l":38.885,"n":707,"o":38.885,"t":"2026-10-15T14:50:00Z","v":79446,"vw":39.002644},{"c":38.75,"h":38.99,"l":38.75,"n":272,"o":38.98,"t":"2026-10-15T14:55:00Z","v":11900,"vw":38.870401},{"c":38.845,"h":38.88,"l":38.79,"n":325,"o":38.8,"t":"2026-10-15T15:00:00Z","v":12765,"vw":38.823904},{"c":38.88,"h":38.89,"l":38.85,"n":193,"o":38.86,"t":"2026-10-15T15:05:00Z","v":5479,"vw":38.870507},{"c":38.899,"h":38.91,"l":38.87,"n":220,"o":38.87,"t":"2026-10-15T15:10:00Z","v":13298,"vw":38.897701},{"c":38.81,"h":38.9,"l":38.81,"n":224,"o":38.9,"t":"2026-10-15T15:15:00Z","v":7030,"vw":38.849524},{"c":38.77,"h":38.81,"l":38.75,"n":254,"o":38.8,"t":"2026-10-15T15:20:00Z","v":6495,"vw":38.7822},{"c":38.71,"h":38.86,"l":38.7,"n":338,"o":38.77,"t":"2026-10-15T15:25:00Z","v":11099,"vw":38.795643},{"c":38.59,"h":38.7,"l":38.58,"n":277,"o":38.66,"t":"2026-10-15T15:30:00Z","v":10898,"vw":38.62652},{"c":38.615,"h":38.63,"l":38.555,"n":250,"o":38.575,"t":"2026-10-15T15:35:00Z","v":9275,"vw":38.583408},{"c":38.61,"h":38.615,"l":38.57,"n":144,"o":38.605,"t":"2026-10-15T15:40:00Z","v":4609,"vw":38.587926},{"c":38.645,"h":38.645,"l":38.6,"n":214,"o":38.61,"t":"2026-10-15T15:45:00Z","v":6156,"vw":38.621751},{"c":38.61,"h":38.665,"l":38.605,"n":194,"o":38.65,"t":"2026-10-15T15:50:00Z","v":5944,"vw":38.631579},{"c":38.66,"h":38.66,"l":38.61,"n":210,"o":38.615,"t":"2026-10-15T15:55:00Z","v":6247,"vw":38.627236},{"c":38.505,"h":38.63,"l":38.49,"n":193,"o":38.63,"t":"2026-10-15T16:00:00Z","v":9802,"vw":38.535817},{"c":38.565,"h":38.944,"l":38.5,"n":484,"o":38.5,"t":"2026-10-15T16:05:00Z","v":35398,"vw":38.754608},{"c":38.53,"h":38.58,"l":38.49,"n":229,"o":38.5299,"t":"2026-10-15T16:10:00Z","v":10156,"vw":38.541953},{"c":38.485,"h":38.525,"l":38.47,"n":125,"o":38.525,"t":"2026-10-15T16:15:00Z","v":3651,"vw":38.493436},{"c":38.47,"h":38.52,"l":38.425,"n":335,"o":38.485,"t":"2026-10-15T16:20:00Z","v":13525,"vw":38.455114},{"c":38.445,"h":38.48,"l":38.42,"n":166,"o":38.48,"t":"2026-10-15T16:25:00Z","v":5657,"vw":38.438462},{"c":38.47,"h":38.47,"l":38.395,"n":236,"o":38.43,"t":"2026-10-15T16:30:00Z","v":8442,"vw":38.430831},{"c":38.55,"h":38.56,"l":38.48,"n":241,"o":38.48,"t":"2026-10-15T16:35:00Z","v":9759,"vw":38.520793},{"c":38.55,"h":38.6,"l":38.53,"n":223,"o":38.55,"t":"2026-10-15T16:40:00Z","v":7115,"vw":38.562154},{"c":38.5,"h":38.58,"l":38.47,"n":617,"o":38.545,"t":"2026-10-15T16:45:00Z","v":68519,"vw":38.54031},{"c":38.48,"h":38.505,"l":38.47,"n":306,"o":38.505,"t":"2026-10-15T16:50:00Z","v":13919,"vw":38.493148},{"c":38.49,"h":38.52,"l":38.48,"n":238,"o":38.49,"t":"2026-10-15T16:55:00Z","v":10005,"vw":38.497402},{"c":38.48,"h":38.52,"l":38.46,"n":197,"o":38.49,"t":"2026-10-15T17:00:00Z","v":6918,"vw":38.49057},{"c":38.52,"h":38.52,"l":38.46,"n":308,"o":38.48,"t":"2026-10-15T17:05:00Z","v":16795,"vw":38.491563},{"c":38.57,"h":38.585,"l":38.51,"n":275,"o":38.53,"t":"2026-10-15T17:10:00Z","v":13473,"vw":38.529425},{"c":38.71,"h":38.73,"l":38.56,"n":219,"o":38.56,"t":"2026-10-15T17:15:00Z","v":7242,"vw":38.640983},{"c":38.755,"h":38.76,"l":38.71,"n":170,"o":38.71,"t":"2026-10-15T17:20:00Z","v":5752,"vw":38.743216},{"c":38.75,"h":38.79,"l":38.75,"n":325,"o":38.755,"t":"2026-10-15T17:25:00Z","v":14072,"vw":38.769767},{"c":38.75,"h":38.76,"l":38.72,"n":228,"o":38.75,"t":"2026-10-15T17:30:00Z","v":9493,"vw":38.73026},{"c":38.74,"h":38.78,"l":38.74,"n":160,"o":38.77,"t":"2026-10-15T17:35:00Z","v":5523,"vw":38.763904},{"c":38.89,"h":38.89,"l":38.74,"n":321,"o":38.75,"t":"2026-10-15T17:40:00Z","v":12750,"vw":38.782908},{"c":38.845,"h":38.91,"l":38.83,"n":192,"o":38.91,"t":"2026-10-15T17:45:00Z","v":5828,"vw":38.858947},{"c":38.855,"h":38.87,"l":38.83,"n":192,"o":38.845,"t":"2026-10-15T17:50:00Z","v":5072,"vw":38.851739},{"c":38.89,"h":38.89,"l":38.84,"n":198,"o":38.87,"t":"2026-10-15T17:55:00Z","v":6542,"vw":38.868209},{"c":38.87,"h":38.9,"l":38.85,"n":332,"o":38.875,"t":"2026-10-15T18:00:00Z","v":13805,"vw":38.876114},{"c":38.87,"h":38.9,"l":38.86,"n":143,"o":38.865,"t":"2026-10-15T18:05:00Z","v":4594,"vw":38.870017},{"c":38.87,"h":38.9,"l":38.86,"n":330,"o":38.9,"t":"2026-10-15T18:10:00Z","v":14104,"vw":38.883983},{"c":38.8,"h":38.88,"l":38.8,"n":273,"o":38.87,"t":"2026-10-15T18:15:00Z","v":7780,"vw":38.835255},{"c":38.81,"h":38.81,"l":38.77,"n":141,"o":38.795,"t":"2026-10-15T18:20:00Z","v":4119,"vw":38.803474},{"c":38.75,"h":38.79,"l":38.74,"n":266,"o":38.78,"t":"2026-10-15T18:25:00Z","v":7510,"vw":38.761781},{"c":38.755,"h":38.77,"l":38.72,"n":264,"o":38.75,"t":"2026-10-15T18:30:00Z","v":8022,"vw":38.747893},{"c":38.745,"h":38.77,"l":38.72,"n":247,"o":38.75,"t":"2026-10-15T18:35:00Z","v":8419,"vw":38.745394},{"c":38.72,"h":38.805,"l":38.715,"n":349,"o":38.76,"t":"2026-10-15T18:40:00Z","v":15137,"vw":38.775635},{"c":38.7,"h":38.73,"l":38.69,"n":225,"o":38.72,"t":"2026-10-15T18:45:00Z","v":6672,"vw":38.708899},{"c":38.7,"h":38.72,"l":38.69,"n":155,"o":38.7,"t":"2026-10-15T18:50:00Z","v":4349,"vw":38.705225},{"c":38.71,"h":38.72,"l":38.67,"n":298,"o":38.7,"t":"2026-10-15T18:55:00Z","v":11537,"vw":38.690378},{"c":38.75,"h":38.76,"l":38.72,"n":283,"o":38.72,"t":"2026-10-15T19:00:00Z","v":12421,"vw":38.737953},{"c":38.78,"h":38.785,"l":38.73,"n":216,"o":38.74,"t":"2026-10-15T19:05:00Z","v":8828,"vw":38.750367},{"c":38.73,"h":38.77,"l":38.68,"n":288,"o":38.76,"t":"2026-10-15T19:10:00Z","v":13262,"vw":38.713501},{"c":38.725,"h":38.745,"l":38.685,"n":261,"o":38.74,"t":"2026-10-15T19:15:00Z","v":10090,"vw":38.71305},{"c":38.83,"h":38.83,"l":38.725,"n":301,"o":38.725,"t":"2026-10-15T19:20:00Z","v":13648,"vw":38.792174},{"c":38.685,"h":38.84,"l":38.685,"n":310,"o":38.84,"t":"2026-10-15T19:25:00Z","v":15291,"vw":38.754852},{"c":38.74,"h":38.74,"l":38.69,"n":294,"o":38.7,"t":"2026-10-15T19:30:00Z","v":14239,"vw":38.71173},{"c":38.71,"h":38.73,"l":38.7,"n":258,"o":38.72,"t":"2026-10-15T19:35:00Z","v":11568,"vw":38.714391},{"c":38.69,"h":38.74,"l":38.65,"n":483,"o":38.701,"t":"2026-10-15T19:40:00Z","v":23975,"vw":38.684356},{"c":38.64,"h":38.69,"l":38.56,"n":632,"o":38.69,"t":"2026-10-15T19:45:00Z","v":30809,"vw":38.619959},{"c":38.61,"h":38.65,"l":38.56,"n":791,"o":38.65,"t":"2026-10-15T19:50:00Z","v":45675,"vw":38.597823},{"c":38.52,"h":38.65,"l":38.52,"n":2530,"o":38.605,"t":"2026-10-15T19:55:00Z","v":179068,"vw":38.590232},{"c":38.52,"h":38.52,"l":38.52,"n":28,"o":38.52,"t":"2026-10-15T20:00:00Z","v":251890,"vw":38.52},{"c":38.635,"h":38.735,"l":38.52,"n":44,"o":38.67,"t":"2026-10-16T13:30:00Z","v":17791,"vw":38.668971},{"c":38.715,"h":38.715,"l":38.715,"n":29,"o":38.715,"t":"2026-10-16T13:35:00Z","v":488,"vw":38.715},{"c":39.065,"h":39.215,"l":38.7075,"n":619,"o":38.715,"t":"2026-10-16T13:40:00Z","v":55240,"vw":38.89549},{"c":39.31,"h":39.34,"l":39.06,"n":341,"o":39.065,"t":"2026-10-16T13:45:00Z","v":16181,"vw":39.142031},{"c":39.425,"h":39.43,"l":39.2002,"n":480,"o":39.33,"t":"2026-10-16T13:50:00Z","v":68417,"vw":39.249652},{"c":39.255,"h":39.44,"l":39.255,"n":368,"o":39.4187,"t":"2026-10-16T13:55:00Z","v":26014,"vw":39.376452},{"c":39.31,"h":39.3933,"l":39.28,"n":360,"o":39.28,"t":"2026-10-16T14:00:00Z","v":24787,"vw":39.33043},{"c":39.46,"h":39.545,"l":39.3,"n":438,"o":39.3,"t":"2026-10-16T14:05:00Z","v":78874,"vw":39.40746},{"c":39.445,"h":39.47,"l":39.32,"n":489,"o":39.425,"t":"2026-10-16T14:10:00Z","v":49268,"vw":39.389308},{"c":39.43,"h":39.475,"l":39.29,"n":548,"o":39.45,"t":"2026-10-16T14:15:00Z","v":43887,"vw":39.374352},{"c":39.495,"h":39.52,"l":39.405,"n":488,"o":39.42,"t":"2026-10-16T14:20:00Z","v":31797,"vw":39.461509},{"c":39.59,"h":39.62,"l":39.48,"n":581,"o":39.54,"t":"2026-10-16T14:25:00Z","v":131179,"vw":39.509148},{"c":39.64,"h":39.675,"l":39.57,"n":235,"o":39.605,"t":"2026-10-16T14:30:00Z","v":8238,"vw":39.623633},{"c":39.64,"h":39.6967,"l":39.62,"n":451,"o":39.665,"t":"2026-10-16T14:35:00Z","v":51114,"vw":39.640328},{"c":39.72,"h":39.79,"l":39.58,"n":486,"o":39.6,"t":"2026-10-16T14:40:00Z","v":21133,"vw":39.6694},{"c":39.71,"h":39.735,"l":39.63,"n":179,"o":39.735,"t":"2026-10-16T14:45:00Z","v":6899,"vw":39.691563},{"c":39.67,"h":39.7,"l":39.63,"n":151,"o":39.7,"t":"2026-10-16T14:50:00Z","v":5232,"vw":39.669375},{"c":39.66,"h":39.69,"l":39.66,"n":145,"o":39.66,"t":"2026-10-16T14:55:00Z","v":3431,"vw":39.682113},{"c":39.66,"h":39.69,"l":39.63,"n":264,"o":39.67,"t":"2026-10-16T15:00:00Z","v":13204,"vw":39.657751},{"c":39.625,"h":39.68,"l":39.57,"n":352,"o":39.64,"t":"2026-10-16T15:05:00Z","v":175868,"vw":39.648337},{"c":39.575,"h":39.61,"l":39.5333,"n":147,"o":39.58,"t":"2026-10-16T15:10:00Z","v":5843,"vw":39.570639},{"c":39.48,"h":39.62,"l":39.48,"n":198,"o":39.61,"t":"2026-10-16T15:15:00Z","v":9158,"vw":39.563561},{"c":39.44,"h":39.63,"l":39.37,"n":573,"o":39.5,"t":"2026-10-16T15:20:00Z","v":60348,"vw":39.53044},{"c":39.4,"h":39.47,"l":39.315,"n":452,"o":39.415,"t":"2026-10-16T15:25:00Z","v":42264,"vw":39.41106},{"c":39.35,"h":39.39,"l":39.31,"n":88,"o":39.36,"t":"2026-10-16T15:30:00Z","v":4724,"vw":39.349505},{"c":39.305,"h":39.37,"l":39.26,"n":346,"o":39.345,"t":"2026-10-16T15:35:00Z","v":216962,"vw":39.347896},{"c":39.28,"h":39.31,"l":39.245,"n":164,"o":39.31,"t":"2026-10-16T15:40:00Z","v":6419,"vw":39.270694},{"c":39.21,"h":39.2851,"l":39.21,"n":267,"o":39.28,"t":"2026-10-16T15:45:00Z","v":11457,"vw":39.241521},{"c":39.04,"h":39.205,"l":39.0089,"n":271,"o":39.205,"t":"2026-10-16T15:50:00Z","v":22298,"vw":39.085373},{"c":38.925,"h":39.01,"l":38.92,"n":216,"o":39,"t":"2026-10-16T15:55:00Z","v":9743,"vw":38.977264},{"c":39.15,"h":39.16,"l":38.925,"n":659,"o":38.925,"t":"2026-10-16T16:00:00Z","v":66903,"vw":39.083627},{"c":39.27,"h":39.27,"l":39.17,"n":158,"o":39.17,"t":"2026-10-16T16:05:00Z","v":4129,"vw":39.202535},{"c":39.17,"h":39.25,"l":39.11,"n":344,"o":39.24,"t":"2026-10-16T16:10:00Z","v":13987,"vw":39.211791},{"c":39.075,"h":39.18,"l":39.07,"n":164,"o":39.18,"t":"2026-10-16T16:15:00Z","v":8168,"vw":39.117405},{"c":38.83,"h":39.15,"l":38.83,"n":1623,"o":39.075,"t":"2026-10-16T16:20:00Z","v":151219,"vw":38.90257},{"c":38.88,"h":38.905,"l":38.78,"n":214,"o":38.815,"t":"2026-10-16T16:25:00Z","v":9280,"vw":38.847632},{"c":38.75,"h":38.86,"l":38.72,"n":340,"o":38.83,"t":"2026-10-16T16:30:00Z","v":29021,"vw":38.749901},{"c":38.69,"h":38.75,"l":38.64,"n":273,"o":38.75,"t":"2026-10-16T16:35:00Z","v":14325,"vw":38.679827},{"c":38.69,"h":38.825,"l":38.66,"n":411,"o":38.66,"t":"2026-10-16T16:40:00Z","v":51512,"vw":38.755082},{"c":38.66,"h":38.73,"l":38.645,"n":250,"o":38.695,"t":"2026-10-16T16:45:00Z","v":12199,"vw":38.697011},{"c":38.58,"h":38.69,"l":38.56,"n":139,"o":38.69,"t":"2026-10-16T16:50:00Z","v":5969,"vw":38.607251},{"c":38.58,"h":38.65,"l":38.545,"n":164,"o":38.6,"t":"2026-10-16T16:55:00Z","v":10138,"vw":38.591079},{"c":38.545,"h":38.61,"l":38.545,"n":219,"o":38.58,"t":"2026-10-16T17:00:00Z","v":11188,"vw":38.578322},{"c":38.49,"h":38.56,"l":38.455,"n":245,"o":38.56,"t":"2026-10-16T17:05:00Z","v":21890,"vw":38.501321},{"c":38.55,"h":38.675,"l":38.49,"n":368,"o":38.51,"t":"2026-10-16T17:10:00Z","v":23786,"vw":38.606362},{"c":38.66,"h":38.685,"l":38.535,"n":445,"o":38.535,"t":"2026-10-16T17:15:00Z","v":31470,"vw":38.581375},{"c":38.77,"h":38.77,"l":38.67,"n":262,"o":38.68,"t":"2026-10-16T17:20:00Z","v":11892,"vw":38.694166},{"c":38.63,"h":38.725,"l":38.63,"n":325,"o":38.72,"t":"2026-10-16T17:25:00Z","v":18993,"vw":38.686083},{"c":38.69,"h":38.69,"l":38.605,"n":149,"o":38.62,"t":"2026-10-16T17:30:00Z","v":4676,"vw":38.634212},{"c":38.655,"h":38.69,"l":38.65,"n":154,"o":38.675,"t":"2026-10-16T17:35:00Z","v":4804,"vw":38.671062},{"c":38.7,"h":38.71,"l":38.64,"n":213,"o":38.64,"t":"2026-10-16T17:40:00Z","v":7690,"vw":38.673886},{"c":38.76,"h":38.76,"l":38.689,"n":225,"o":38.689,"t":"2026-10-16T17:45:00Z","v":5019,"vw":38.734236},{"c":38.62,"h":38.76,"l":38.62,"n":350,"o":38.73,"t":"2026-10-16T17:50:00Z","v":14636,"vw":38.712211},{"c":38.49,"h":38.62,"l":38.49,"n":188,"o":38.61,"t":"2026-10-16T17:55:00Z","v":4936,"vw":38.57431},{"c":38.5,"h":38.54,"l":38.5,"n":380,"o":38.51,"t":"2026-10-16T18:00:00Z","v":19104,"vw":38.523246},{"c":38.6,"h":38.63,"l":38.51,"n":282,"o":38.51,"t":"2026-10-16T18:05:00Z","v":12205,"vw":38.592881},{"c":38.555,"h":38.6,"l":38.55,"n":178,"o":38.6,"t":"2026-10-16T18:10:00Z","v":3821,"vw":38.568932},{"c":38.525,"h":38.58,"l":38.52,"n":218,"o":38.57,"t":"2026-10-16T18:15:00Z","v":9409,"vw":38.556348},{"c":38.75,"h":38.76,"l":38.52,"n":362,"o":38.52,"t":"2026-10-16T18:20:00Z","v":13656,"vw":38.649886},{"c":38.705,"h":38.73,"l":38.69,"n":268,"o":38.72,"t":"2026-10-16T18:25:00Z","v":11702,"vw":38.706278},{"c":38.73,"h":38.73,"l":38.625,"n":290,"o":38.705,"t":"2026-10-16T18:30:00Z","v":12197,"vw":38.676256},{"c":38.71,"h":38.78,"l":38.7,"n":249,"o":38.77,"t":"2026-10-16T18:35:00Z","v":9603,"vw":38.743391},{"c":38.69,"h":38.715,"l":38.665,"n":247,"o":38.715,"t":"2026-10-16T18:40:00Z","v":9977,"vw":38.696257},{"c":38.59,"h":38.69,"l":38.585,"n":308,"o":38.69,"t":"2026-10-16T18:45:00Z","v":9219,"vw":38.633339},{"c":38.51,"h":38.6,"l":38.48,"n":236,"o":38.59,"t":"2026-10-16T18:50:00Z","v":9672,"vw":38.524192},{"c":38.57,"h":38.57,"l":38.5,"n":286,"o":38.515,"t":"2026-10-16T18:55:00Z","v":9938,"vw":38.535874},{"c":38.47,"h":38.585,"l":38.47,"n":221,"o":38.585,"t":"2026-10-16T19:00:00Z","v":9945,"vw":38.523778},{"c":38.51,"h":38.525,"l":38.435,"n":205,"o":38.47,"t":"2026-10-16T19:05:00Z","v":12917,"vw":38.473072},{"c":38.57,"h":38.59,"l":38.4904,"n":365,"o":38.51,"t":"2026-10-16T19:10:00Z","v":21404,"vw":38.556628},{"c":38.55,"h":38.6,"l":38.535,"n":270,"o":38.57,"t":"2026-10-16T19:15:00Z","v":8677,"vw":38.56549},{"c":38.54,"h":38.555,"l":38.46,"n":378,"o":38.555,"t":"2026-10-16T19:20:00Z","v":17458,"vw":38.509051},{"c":38.59,"h":38.605,"l":38.52,"n":376,"o":38.545,"t":"2026-10-16T19:25:00Z","v":14686,"vw":38.553853},{"c":38.55,"h":38.59,"l":38.51,"n":388,"o":38.58,"t":"2026-10-16T19:30:00Z","v":14877,"vw":38.545737},{"c":38.565,"h":38.57,"l":38.51,"n":365,"o":38.56,"t":"2026-10-16T19:35:00Z","v":16959,"vw":38.540784},{"c":38.5,"h":38.59,"l":38.465,"n":559,"o":38.59,"t":"2026-10-16T19:40:00Z","v":25907,"vw":38.49753},{"c":38.59,"h":38.61,"l":38.51,"n":450,"o":38.51,"t":"2026-10-16T19:45:00Z","v":19017,"vw":38.556217},{"c":38.4922,"h":38.59,"l":38.48,"n":657,"o":38.59,"t":"2026-10-16T19:50:00Z","v":34624,"vw":38.522542},{"c":38.46,"h":38.57,"l":38.455,"n":2266,"o":38.5,"t":"2026-10-16T19:55:00Z","v":163598,"vw":38.50986},{"c":38.48,"h":38.48,"l":38.48,"n":34,"o":38.48,"t":"2026-10-16T20:00:00Z","v":204050,"vw":38.48},{"c":38.54,"h":38.55,"l":38.54,"n":8,"o":38.55,"t":"2026-10-16T20:10:00Z","v":445,"vw":38.545698},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-10-19T08:00:00Z","v":275,"vw":38.49},{"c":38.48,"h":38.84,"l":38.3,"n":613,"o":38.49,"t":"2026-10-19T13:30:00Z","v":75771,"vw":38.49877},{"c":38.7575,"h":38.76,"l":38.545,"n":223,"o":38.675,"t":"2026-10-19T13:35:00Z","v":18844,"vw":38.691896},{"c":38.69,"h":38.765,"l":38.66,"n":55,"o":38.7,"t":"2026-10-19T13:40:00Z","v":2160,"vw":38.709265},{"c":39.19,"h":39.34,"l":38.69,"n":747,"o":38.76,"t":"2026-10-19T13:45:00Z","v":88571,"vw":39.059502},{"c":39.34,"h":39.36,"l":39.14,"n":167,"o":39.3,"t":"2026-10-19T13:50:00Z","v":11532,"vw":39.251652},{"c":39.22,"h":39.34,"l":39.21,"n":179,"o":39.3,"t":"2026-10-19T13:55:00Z","v":8910,"vw":39.265231},{"c":39.06,"h":39.25,"l":39,"n":352,"o":39.22,"t":"2026-10-19T14:00:00Z","v":20001,"vw":39.122151},{"c":39.13,"h":39.165,"l":39.03,"n":240,"o":39.06,"t":"2026-10-19T14:05:00Z","v":10999,"vw":39.103484},{"c":39.1,"h":39.15,"l":39.04,"n":167,"o":39.15,"t":"2026-10-19T14:10:00Z","v":4436,"vw":39.095539},{"c":39.11,"h":39.1695,"l":39.1,"n":259,"o":39.1,"t":"2026-10-19T14:15:00Z","v":10370,"vw":39.1378},{"c":38.88,"h":39.12,"l":38.84,"n":1021,"o":39.09,"t":"2026-10-19T14:20:00Z","v":55847,"vw":38.916243},{"c":38.87,"h":38.905,"l":38.81,"n":171,"o":38.88,"t":"2026-10-19T14:25:00Z","v":8996,"vw":38.866878},{"c":38.845,"h":38.88,"l":38.725,"n":346,"o":38.88,"t":"2026-10-19T14:30:00Z","v":29111,"vw":38.822103},{"c":38.93,"h":38.93,"l":38.82,"n":179,"o":38.825,"t":"2026-10-19T14:35:00Z","v":11519,"vw":38.847645},{"c":38.905,"h":38.94,"l":38.845,"n":188,"o":38.89,"t":"2026-10-19T14:40:00Z","v":20503,"vw":38.883039},{"c":38.975,"h":38.985,"l":38.91,"n":158,"o":38.91,"t":"2026-10-19T14:45:00Z","v":5863,"vw":38.9552},{"c":38.935,"h":38.995,"l":38.92,"n":106,"o":38.975,"t":"2026-10-19T14:50:00Z","v":4680,"vw":38.948994},{"c":38.95,"h":39.01,"l":38.875,"n":370,"o":38.935,"t":"2026-10-19T14:55:00Z","v":46854,"vw":38.914279},{"c":38.96,"h":39,"l":38.95,"n":124,"o":38.95,"t":"2026-10-19T15:00:00Z","v":4350,"vw":38.970457},{"c":39.06,"h":39.06,"l":38.96,"n":180,"o":38.96,"t":"2026-10-19T15:05:00Z","v":8077,"vw":38.979682},{"c":39,"h":39.05,"l":38.95,"n":445,"o":39.05,"t":"2026-10-19T15:10:00Z","v":28641,"vw":38.996248},{"c":38.95,"h":38.98,"l":38.92,"n":187,"o":38.98,"t":"2026-10-19T15:15:00Z","v":6398,"vw":38.948338},{"c":38.92,"h":38.955,"l":38.91,"n":156,"o":38.95,"t":"2026-10-19T15:20:00Z","v":8010,"vw":38.933714},{"c":38.865,"h":38.93,"l":38.84,"n":274,"o":38.93,"t":"2026-10-19T15:25:00Z","v":14685,"vw":38.875865},{"c":38.94,"h":38.94,"l":38.83,"n":224,"o":38.87,"t":"2026-10-19T15:30:00Z","v":12229,"vw":38.879601},{"c":38.93,"h":38.97,"l":38.92,"n":121,"o":38.945,"t":"2026-10-19T15:35:00Z","v":4021,"vw":38.942608},{"c":38.83,"h":38.96,"l":38.8,"n":336,"o":38.93,"t":"2026-10-19T15:40:00Z","v":23350,"vw":38.849003},{"c":38.81,"h":38.82,"l":38.77,"n":144,"o":38.82,"t":"2026-10-19T15:45:00Z","v":5628,"vw":38.803066},{"c":38.835,"h":38.835,"l":38.81,"n":137,"o":38.81,"t":"2026-10-19T15:50:00Z","v":3076,"vw":38.823636},{"c":38.86,"h":38.885,"l":38.835,"n":119,"o":38.835,"t":"2026-10-19T15:55:00Z","v":5379,"vw":38.862418},{"c":38.815,"h":38.86,"l":38.79,"n":172,"o":38.86,"t":"2026-10-19T16:00:00Z","v":6894,"vw":38.817887},{"c":38.82,"h":38.835,"l":38.78,"n":175,"o":38.815,"t":"2026-10-19T16:05:00Z","v":7213,"vw":38.806071},{"c":38.84,"h":38.845,"l":38.785,"n":121,"o":38.8,"t":"2026-10-19T16:10:00Z","v":4359,"vw":38.81255},{"c":38.78,"h":38.8695,"l":38.77,"n":194,"o":38.84,"t":"2026-10-19T16:15:00Z","v":7764,"vw":38.806205},{"c":38.69,"h":38.78,"l":38.69,"n":171,"o":38.78,"t":"2026-10-19T16:20:00Z","v":5422,"vw":38.735236},{"c":38.74,"h":38.74,"l":38.685,"n":181,"o":38.6918,"t":"2026-10-19T16:25:00Z","v":10086,"vw":38.708493},{"c":38.65,"h":38.755,"l":38.65,"n":175,"o":38.755,"t":"2026-10-19T16:30:00Z","v":5530,"vw":38.692192},{"c":38.645,"h":38.66,"l":38.62,"n":135,"o":38.645,"t":"2026-10-19T16:35:00Z","v":4373,"vw":38.642391},{"c":38.665,"h":38.665,"l":38.63,"n":145,"o":38.64,"t":"2026-10-19T16:40:00Z","v":3793,"vw":38.649338},{"c":38.54,"h":38.64,"l":38.4333,"n":393,"o":38.62,"t":"2026-10-19T16:45:00Z","v":41428,"vw":38.516436},{"c":38.5725,"h":38.575,"l":38.535,"n":108,"o":38.535,"t":"2026-10-19T16:50:00Z","v":3553,"vw":38.556029},{"c":38.545,"h":38.59,"l":38.54,"n":162,"o":38.575,"t":"2026-10-19T16:55:00Z","v":6342,"vw":38.559939},{"c":38.6,"h":38.67,"l":38.52,"n":384,"o":38.52,"t":"2026-10-19T17:00:00Z","v":22384,"vw":38.605892},{"c":38.5343,"h":38.61,"l":38.5,"n":547,"o":38.605,"t":"2026-10-19T17:05:00Z","v":36452,"vw":38.549726},{"c":38.585,"h":38.635,"l":38.5,"n":324,"o":38.535,"t":"2026-10-19T17:10:00Z","v":32997,"vw":38.520443},{"c":38.565,"h":38.61,"l":38.5575,"n":143,"o":38.58,"t":"2026-10-19T17:15:00Z","v":5454,"vw":38.581033},{"c":38.75,"h":38.79,"l":38.55,"n":283,"o":38.57,"t":"2026-10-19T17:20:00Z","v":40756,"vw":38.716598},{"c":38.745,"h":38.8,"l":38.71,"n":254,"o":38.75,"t":"2026-10-19T17:25:00Z","v":14423,"vw":38.770039},{"c":38.67,"h":38.745,"l":38.65,"n":147,"o":38.745,"t":"2026-10-19T17:30:00Z","v":7535,"vw":38.693598},{"c":38.705,"h":38.715,"l":38.61,"n":189,"o":38.65,"t":"2026-10-19T17:35:00Z","v":7342,"vw":38.66288},{"c":38.72,"h":38.77,"l":38.7,"n":170,"o":38.71,"t":"2026-10-19T17:40:00Z","v":6690,"vw":38.731818},{"c":38.69,"h":38.72,"l":38.68,"n":138,"o":38.72,"t":"2026-10-19T17:45:00Z","v":5195,"vw":38.702711},{"c":38.7,"h":38.7,"l":38.675,"n":114,"o":38.7,"t":"2026-10-19T17:50:00Z","v":4241,"vw":38.691616},{"c":38.66,"h":38.7125,"l":38.66,"n":153,"o":38.695,"t":"2026-10-19T17:55:00Z","v":6275,"vw":38.696061},{"c":38.67,"h":38.73,"l":38.655,"n":251,"o":38.67,"t":"2026-10-19T18:00:00Z","v":13835,"vw":38.692299},{"c":38.815,"h":38.84,"l":38.665,"n":262,"o":38.665,"t":"2026-10-19T18:05:00Z","v":36194,"vw":38.687452},{"c":38.83,"h":38.855,"l":38.79,"n":268,"o":38.79,"t":"2026-10-19T18:10:00Z","v":21449,"vw":38.816561},{"c":38.76,"h":38.84,"l":38.71,"n":333,"o":38.83,"t":"2026-10-19T18:15:00Z","v":23676,"vw":38.786666},{"c":38.86,"h":38.87,"l":38.72,"n":426,"o":38.79,"t":"2026-10-19T18:20:00Z","v":42518,"vw":38.756421},{"c":38.825,"h":38.86,"l":38.81,"n":170,"o":38.86,"t":"2026-10-19T18:25:00Z","v":7380,"vw":38.835685},{"c":38.74,"h":38.815,"l":38.74,"n":212,"o":38.81,"t":"2026-10-19T18:30:00Z","v":9607,"vw":38.772368},{"c":38.71,"h":38.735,"l":38.59,"n":646,"o":38.735,"t":"2026-10-19T18:35:00Z","v":46999,"vw":38.66461},{"c":38.375,"h":38.715,"l":38.34,"n":489,"o":38.715,"t":"2026-10-19T18:40:00Z","v":128340,"vw":38.610641},{"c":38.6,"h":38.69,"l":38.37,"n":723,"o":38.37,"t":"2026-10-19T18:45:00Z","v":176384,"vw":38.60817},{"c":38.54,"h":38.65,"l":38.51,"n":367,"o":38.57,"t":"2026-10-19T18:50:00Z","v":22423,"vw":38.570791},{"c":38.715,"h":38.74,"l":38.525,"n":470,"o":38.525,"t":"2026-10-19T18:55:00Z","v":56575,"vw":38.647195},{"c":38.865,"h":38.88,"l":38.7,"n":337,"o":38.71,"t":"2026-10-19T19:00:00Z","v":18493,"vw":38.752643},{"c":38.81,"h":38.9,"l":38.665,"n":695,"o":38.865,"t":"2026-10-19T19:05:00Z","v":60263,"vw":38.741466},{"c":38.885,"h":38.96,"l":38.81,"n":669,"o":38.81,"t":"2026-10-19T19:10:00Z","v":78199,"vw":38.903004},{"c":39.015,"h":39.0501,"l":38.89,"n":331,"o":38.91,"t":"2026-10-19T19:15:00Z","v":17273,"vw":38.957877},{"c":38.93,"h":39,"l":38.92,"n":598,"o":39,"t":"2026-10-19T19:20:00Z","v":37758,"vw":38.965337},{"c":38.935,"h":38.97,"l":38.9,"n":376,"o":38.92,"t":"2026-10-19T19:25:00Z","v":19755,"vw":38.943922},{"c":38.935,"h":38.99,"l":38.91,"n":358,"o":38.94,"t":"2026-10-19T19:30:00Z","v":20174,"vw":38.957498},{"c":38.92,"h":38.97,"l":38.89,"n":326,"o":38.95,"t":"2026-10-19T19:35:00Z","v":18344,"vw":38.92552},{"c":39.07,"h":39.07,"l":38.92,"n":546,"o":38.92,"t":"2026-10-19T19:40:00Z","v":32492,"vw":39.020949},{"c":39.15,"h":39.15,"l":39.045,"n":579,"o":39.07,"t":"2026-10-19T19:45:00Z","v":30023,"vw":39.111185},{"c":39.185,"h":39.22,"l":39.1,"n":997,"o":39.15,"t":"2026-10-19T19:50:00Z","v":69473,"vw":39.15605},{"c":39,"h":39.19,"l":38.965,"n":3027,"o":39.18,"t":"2026-10-19T19:55:00Z","v":236600,"vw":39.049755},{"c":39,"h":39,"l":39,"n":51,"o":39,"t":"2026-10-19T20:00:00Z","v":304999,"vw":39},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-19T20:20:00Z","v":200,"vw":38.2},{"c":39.02,"h":39.02,"l":39,"n":4,"o":39,"t":"2026-10-19T23:10:00Z","v":236,"vw":39.010427},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-20T13:20:00Z","v":200,"vw":40},{"c":39.49,"h":39.49,"l":39.09,"n":110,"o":39.09,"t":"2026-10-20T13:30:00Z","v":17708,"vw":39.170747},{"c":39.2403,"h":39.416,"l":39.14,"n":109,"o":39.416,"t":"2026-10-20T13:35:00Z","v":11533,"vw":39.197399},{"c":39.56,"h":39.56,"l":39.2,"n":100,"o":39.2,"t":"2026-10-20T13:40:00Z","v":5550,"vw":39.396248},{"c":39.76,"h":39.79,"l":39.47,"n":305,"o":39.585,"t":"2026-10-20T13:45:00Z","v":15171,"vw":39.578449},{"c":39.73,"h":39.86,"l":39.6002,"n":289,"o":39.69,"t":"2026-10-20T13:50:00Z","v":45589,"vw":39.728114},{"c":39.905,"h":39.97,"l":39.67,"n":314,"o":39.75,"t":"2026-10-20T13:55:00Z","v":16434,"vw":39.834661},{"c":39.77,"h":39.95,"l":39.77,"n":241,"o":39.87,"t":"2026-10-20T14:00:00Z","v":14034,"vw":39.844221},{"c":39.695,"h":39.78,"l":39.53,"n":285,"o":39.78,"t":"2026-10-20T14:05:00Z","v":14816,"vw":39.627463},{"c":39.69,"h":39.73,"l":39.575,"n":234,"o":39.695,"t":"2026-10-20T14:10:00Z","v":8902,"vw":39.63875},{"c":39.73,"h":39.78,"l":39.7,"n":218,"o":39.7,"t":"2026-10-20T14:15:00Z","v":9073,"vw":39.739953},{"c":39.88,"h":39.92,"l":39.68,"n":391,"o":39.73,"t":"2026-10-20T14:20:00Z","v":21681,"vw":39.767149},{"c":39.885,"h":39.91,"l":39.83,"n":206,"o":39.86,"t":"2026-10-20T14:25:00Z","v":10166,"vw":39.873595},{"c":39.92,"h":39.97,"l":39.865,"n":334,"o":39.865,"t":"2026-10-20T14:30:00Z","v":13136,"vw":39.920751},{"c":39.85,"h":39.98,"l":39.85,"n":221,"o":39.91,"t":"2026-10-20T14:35:00Z","v":9686,"vw":39.906884},{"c":39.905,"h":39.98,"l":39.89,"n":208,"o":39.9,"t":"2026-10-20T14:40:00Z","v":8346,"vw":39.916556},{"c":39.93,"h":40,"l":39.885,"n":430,"o":39.92,"t":"2026-10-20T14:45:00Z","v":32512,"vw":39.975373},{"c":40.015,"h":40.05,"l":39.82,"n":646,"o":39.94,"t":"2026-10-20T14:50:00Z","v":203040,"vw":39.912919},{"c":39.995,"h":40.06,"l":39.98,"n":195,"o":40.02,"t":"2026-10-20T14:55:00Z","v":8770,"vw":40.012164},{"c":39.87,"h":39.97,"l":39.86,"n":312,"o":39.97,"t":"2026-10-20T15:00:00Z","v":20022,"vw":39.900409},{"c":39.895,"h":39.94,"l":39.87,"n":196,"o":39.89,"t":"2026-10-20T15:05:00Z","v":8035,"vw":39.899364},{"c":39.84,"h":39.9,"l":39.795,"n":269,"o":39.9,"t":"2026-10-20T15:10:00Z","v":14874,"vw":39.842398},{"c":40.02,"h":40.035,"l":39.87,"n":350,"o":39.87,"t":"2026-10-20T15:15:00Z","v":18624,"vw":39.976519},{"c":39.89,"h":40.03,"l":39.865,"n":501,"o":40.015,"t":"2026-10-20T15:20:00Z","v":35100,"vw":39.991013},{"c":39.795,"h":39.895,"l":39.79,"n":299,"o":39.895,"t":"2026-10-20T15:25:00Z","v":13867,"vw":39.815524},{"c":39.72,"h":39.83,"l":39.72,"n":231,"o":39.8,"t":"2026-10-20T15:30:00Z","v":10709,"vw":39.777545},{"c":39.75,"h":39.78,"l":39.72,"n":167,"o":39.72,"t":"2026-10-20T15:35:00Z","v":7186,"vw":39.742577},{"c":39.91,"h":39.97,"l":39.75,"n":432,"o":39.75,"t":"2026-10-20T15:40:00Z","v":20184,"vw":39.86421},{"c":39.815,"h":39.92,"l":39.78,"n":372,"o":39.91,"t":"2026-10-20T15:45:00Z","v":52771,"vw":39.884618},{"c":39.87,"h":39.87,"l":39.82,"n":114,"o":39.82,"t":"2026-10-20T15:50:00Z","v":3107,"vw":39.847917},{"c":39.87,"h":39.99,"l":39.86,"n":323,"o":39.87,"t":"2026-10-20T15:55:00Z","v":18220,"vw":39.902917},{"c":39.84,"h":39.86,"l":39.79,"n":199,"o":39.86,"t":"2026-10-20T16:00:00Z","v":7043,"vw":39.828195},{"c":39.815,"h":39.865,"l":39.81,"n":356,"o":39.825,"t":"2026-10-20T16:05:00Z","v":20953,"vw":39.825394},{"c":39.74,"h":39.83,"l":39.735,"n":172,"o":39.83,"t":"2026-10-20T16:10:00Z","v":7856,"vw":39.755004},{"c":39.67,"h":39.74,"l":39.65,"n":238,"o":39.72,"t":"2026-10-20T16:15:00Z","v":13973,"vw":39.708594},{"c":39.67,"h":39.74,"l":39.67,"n":182,"o":39.69,"t":"2026-10-20T16:20:00Z","v":14797,"vw":39.706617},{"c":39.675,"h":39.7,"l":39.675,"n":99,"o":39.68,"t":"2026-10-20T16:25:00Z","v":4600,"vw":39.682321},{"c":39.775,"h":39.78,"l":39.68,"n":214,"o":39.68,"t":"2026-10-20T16:30:00Z","v":8417,"vw":39.755},{"c":39.885,"h":39.885,"l":39.775,"n":160,"o":39.775,"t":"2026-10-20T16:35:00Z","v":5465,"vw":39.837114},{"c":39.885,"h":39.93,"l":39.8601,"n":161,"o":39.8601,"t":"2026-10-20T16:40:00Z","v":9703,"vw":39.895569},{"c":39.86,"h":39.92,"l":39.85,"n":196,"o":39.895,"t":"2026-10-20T16:45:00Z","v":6792,"vw":39.883452},{"c":39.87,"h":39.91,"l":39.855,"n":204,"o":39.855,"t":"2026-10-20T16:50:00Z","v":10725,"vw":39.888028},{"c":39.895,"h":39.9,"l":39.87,"n":208,"o":39.89,"t":"2026-10-20T16:55:00Z","v":7828,"vw":39.884752},{"c":39.945,"h":39.96,"l":39.875,"n":206,"o":39.875,"t":"2026-10-20T17:00:00Z","v":9040,"vw":39.933158},{"c":39.94,"h":40,"l":39.925,"n":213,"o":39.945,"t":"2026-10-20T17:05:00Z","v":9427,"vw":39.956141},{"c":39.955,"h":40,"l":39.935,"n":156,"o":39.935,"t":"2026-10-20T17:10:00Z","v":5432,"vw":39.97078},{"c":39.965,"h":39.98,"l":39.94,"n":140,"o":39.955,"t":"2026-10-20T17:15:00Z","v":4268,"vw":39.95732},{"c":39.9,"h":39.97,"l":39.89,"n":268,"o":39.965,"t":"2026-10-20T17:20:00Z","v":9809,"vw":39.92432},{"c":39.93,"h":39.93,"l":39.865,"n":192,"o":39.9,"t":"2026-10-20T17:25:00Z","v":6766,"vw":39.888406},{"c":39.99,"h":40.05,"l":39.9,"n":505,"o":39.94,"t":"2026-10-20T17:30:00Z","v":29823,"vw":39.961934},{"c":39.97,"h":40.01,"l":39.955,"n":240,"o":39.985,"t":"2026-10-20T17:35:00Z","v":9517,"vw":39.985598},{"c":40.04,"h":40.11,"l":39.97,"n":433,"o":39.97,"t":"2026-10-20T17:40:00Z","v":28107,"vw":40.045942},{"c":40.13,"h":40.2,"l":40,"n":541,"o":40.05,"t":"2026-10-20T17:45:00Z","v":70386,"vw":40.089345},{"c":40.1,"h":40.15,"l":40.09,"n":241,"o":40.13,"t":"2026-10-20T17:50:00Z","v":33753,"vw":40.12527},{"c":40.17,"h":40.17,"l":40.085,"n":218,"o":40.085,"t":"2026-10-20T17:55:00Z","v":7039,"vw":40.124088},{"c":40.145,"h":40.21,"l":40.13,"n":431,"o":40.18,"t":"2026-10-20T18:00:00Z","v":22867,"vw":40.178227},{"c":40.15,"h":40.17,"l":40.145,"n":327,"o":40.145,"t":"2026-10-20T18:05:00Z","v":18926,"vw":40.149694},{"c":40.26,"h":40.27,"l":40.15,"n":534,"o":40.15,"t":"2026-10-20T18:10:00Z","v":76976,"vw":40.192953},{"c":40.26,"h":40.27,"l":40.22,"n":324,"o":40.26,"t":"2026-10-20T18:15:00Z","v":21463,"vw":40.236803},{"c":40.275,"h":40.335,"l":40.25,"n":609,"o":40.2799,"t":"2026-10-20T18:20:00Z","v":64180,"vw":40.272582},{"c":40.275,"h":40.355,"l":40.23,"n":370,"o":40.26,"t":"2026-10-20T18:25:00Z","v":25530,"vw":40.294667},{"c":40.275,"h":40.325,"l":40.2502,"n":275,"o":40.26,"t":"2026-10-20T18:30:00Z","v":24721,"vw":40.284266},{"c":40.3,"h":40.3,"l":40.26,"n":479,"o":40.275,"t":"2026-10-20T18:35:00Z","v":16582,"vw":40.275566},{"c":40.085,"h":40.3,"l":40.085,"n":375,"o":40.28,"t":"2026-10-20T18:40:00Z","v":30946,"vw":40.186178},{"c":40.1,"h":40.12,"l":40.06,"n":398,"o":40.08,"t":"2026-10-20T18:45:00Z","v":35621,"vw":40.103955},{"c":40.06,"h":40.1,"l":40.05,"n":591,"o":40.07,"t":"2026-10-20T18:50:00Z","v":81260,"vw":40.08149},{"c":40.07,"h":40.1,"l":40.04,"n":279,"o":40.06,"t":"2026-10-20T18:55:00Z","v":23927,"vw":40.083155},{"c":40.06,"h":40.075,"l":40,"n":394,"o":40.065,"t":"2026-10-20T19:00:00Z","v":35998,"vw":40.042402},{"c":40.11,"h":40.14,"l":40.06,"n":452,"o":40.06,"t":"2026-10-20T19:05:00Z","v":39256,"vw":40.090864},{"c":40.13,"h":40.15,"l":40.1,"n":230,"o":40.12,"t":"2026-10-20T19:10:00Z","v":9341,"vw":40.116771},{"c":40.2075,"h":40.235,"l":40.11,"n":597,"o":40.13,"t":"2026-10-20T19:15:00Z","v":64114,"vw":40.163968},{"c":40.02,"h":40.21,"l":40.01,"n":743,"o":40.21,"t":"2026-10-20T19:20:00Z","v":105274,"vw":40.099078},{"c":39.965,"h":40.02,"l":39.925,"n":393,"o":40.02,"t":"2026-10-20T19:25:00Z","v":24381,"vw":39.975191},{"c":40,"h":40.01,"l":39.95,"n":460,"o":39.97,"t":"2026-10-20T19:30:00Z","v":47542,"vw":39.993838},{"c":39.99,"h":40.015,"l":39.89,"n":630,"o":40,"t":"2026-10-20T19:35:00Z","v":107420,"vw":39.997361},{"c":40.055,"h":40.06,"l":39.95,"n":373,"o":39.97,"t":"2026-10-20T19:40:00Z","v":18334,"vw":39.99941},{"c":40.035,"h":40.075,"l":40.01,"n":915,"o":40.05,"t":"2026-10-20T19:45:00Z","v":65158,"vw":40.041937},{"c":40.1,"h":40.105,"l":40.015,"n":1221,"o":40.04,"t":"2026-10-20T19:50:00Z","v":87072,"vw":40.055631},{"c":40.16,"h":40.27,"l":40.09,"n":4338,"o":40.1,"t":"2026-10-20T19:55:00Z","v":393651,"vw":40.169714},{"c":40.15,"h":40.15,"l":40.15,"n":27,"o":40.15,"t":"2026-10-20T20:00:00Z","v":390012,"vw":40.15},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-20T21:35:00Z","v":130,"vw":40.44},{"c":40.44,"h":40.44,"l":40.44,"n":2,"o":40.44,"t":"2026-10-21T11:00:00Z","v":492,"vw":40.44},{"c":40.3,"h":40.3,"l":40.3,"n":4,"o":40.3,"t":"2026-10-21T11:50:00Z","v":247,"vw":40.3},{"c":40.06,"h":40.35,"l":39.98,"n":147,"o":39.98,"t":"2026-10-21T13:30:00Z","v":38890,"vw":40.023969},{"c":40.19,"h":40.335,"l":40.07,"n":145,"o":40.07,"t":"2026-10-21T13:35:00Z","v":12316,"vw":40.220409},{"c":40.055,"h":40.27,"l":39.95,"n":228,"o":40.17,"t":"2026-10-21T13:40:00Z","v":22143,"vw":40.136818},{"c":40.15,"h":40.16,"l":40,"n":221,"o":40.0511,"t":"2026-10-21T13:45:00Z","v":11417,"vw":40.040387},{"c":40.0975,"h":40.15,"l":40.04,"n":85,"o":40.115,"t":"2026-10-21T13:50:00Z","v":3782,"vw":40.093352},{"c":40.13,"h":40.17,"l":40.08,"n":200,"o":40.12,"t":"2026-10-21T13:55:00Z","v":7012,"vw":40.133502},{"c":39.99,"h":40.11,"l":39.92,"n":276,"o":40.1,"t":"2026-10-21T14:00:00Z","v":12179,"vw":40.008587},{"c":39.91,"h":39.985,"l":39.91,"n":303,"o":39.985,"t":"2026-10-21T14:05:00Z","v":11621,"vw":39.95322},{"c":39.935,"h":40.04,"l":39.92,"n":280,"o":39.92,"t":"2026-10-21T14:10:00Z","v":10230,"vw":39.984549},{"c":39.87,"h":39.96,"l":39.87,"n":250,"o":39.96,"t":"2026-10-21T14:15:00Z","v":7117,"vw":39.916556},{"c":39.9,"h":39.9,"l":39.8119,"n":265,"o":39.87,"t":"2026-10-21T14:20:00Z","v":14025,"vw":39.847616},{"c":39.895,"h":39.925,"l":39.875,"n":214,"o":39.9,"t":"2026-10-21T14:25:00Z","v":9183,"vw":39.901774},{"c":39.83,"h":39.9,"l":39.81,"n":235,"o":39.885,"t":"2026-10-21T14:30:00Z","v":7867,"vw":39.857479},{"c":39.865,"h":39.87,"l":39.81,"n":75,"o":39.845,"t":"2026-10-21T14:35:00Z","v":1824,"vw":39.849844},{"c":39.93,"h":40.01,"l":39.86,"n":364,"o":39.88,"t":"2026-10-21T14:40:00Z","v":14756,"vw":39.929517},{"c":39.915,"h":39.94,"l":39.89,"n":205,"o":39.93,"t":"2026-10-21T14:45:00Z","v":4135,"vw":39.921017},{"c":39.945,"h":39.97,"l":39.915,"n":182,"o":39.94,"t":"2026-10-21T14:50:00Z","v":7495,"vw":39.948618},{"c":39.93,"h":39.98,"l":39.91,"n":142,"o":39.95,"t":"2026-10-21T14:55:00Z","v":5109,"vw":39.942649},{"c":39.875,"h":39.94,"l":39.82,"n":205,"o":39.92,"t":"2026-10-21T15:00:00Z","v":6296,"vw":39.888307},{"c":39.848,"h":39.92,"l":39.8301,"n":325,"o":39.88,"t":"2026-10-21T15:05:00Z","v":32687,"vw":39.884559},{"c":39.88,"h":39.96,"l":39.88,"n":169,"o":39.92,"t":"2026-10-21T15:10:00Z","v":8713,"vw":39.925513},{"c":39.855,"h":39.91,"l":39.83,"n":242,"o":39.88,"t":"2026-10-21T15:15:00Z","v":14261,"vw":39.86373},{"c":40,"h":40.04,"l":39.865,"n":348,"o":39.87,"t":"2026-10-21T15:20:00Z","v":13703,"vw":39.951122},{"c":39.91,"h":40.04,"l":39.91,"n":261,"o":39.99,"t":"2026-10-21T15:25:00Z","v":13255,"vw":39.964759},{"c":39.9,"h":39.94,"l":39.88,"n":165,"o":39.9,"t":"2026-10-21T15:30:00Z","v":6308,"vw":39.906071},{"c":39.87,"h":39.93,"l":39.86,"n":226,"o":39.9,"t":"2026-10-21T15:35:00Z","v":6970,"vw":39.904513},{"c":39.73,"h":39.885,"l":39.72,"n":324,"o":39.87,"t":"2026-10-21T15:40:00Z","v":28139,"vw":39.788038},{"c":39.705,"h":39.75,"l":39.67,"n":419,"o":39.735,"t":"2026-10-21T15:45:00Z","v":28332,"vw":39.722061},{"c":39.715,"h":39.715,"l":39.65,"n":214,"o":39.69,"t":"2026-10-21T15:50:00Z","v":8976,"vw":39.680005},{"c":39.78,"h":39.82,"l":39.715,"n":245,"o":39.72,"t":"2026-10-21T15:55:00Z","v":12226,"vw":39.742994},{"c":39.75,"h":39.78,"l":39.72,"n":230,"o":39.77,"t":"2026-10-21T16:00:00Z","v":15529,"vw":39.752439},{"c":39.85,"h":39.89,"l":39.75,"n":342,"o":39.75,"t":"2026-10-21T16:05:00Z","v":34787,"vw":39.832381},{"c":39.975,"h":40.01,"l":39.86,"n":312,"o":39.86,"t":"2026-10-21T16:10:00Z","v":17131,"vw":39.941085},{"c":39.77,"h":39.975,"l":39.725,"n":258,"o":39.975,"t":"2026-10-21T16:15:00Z","v":17255,"vw":39.824187},{"c":39.865,"h":39.93,"l":39.77,"n":211,"o":39.77,"t":"2026-10-21T16:20:00Z","v":13625,"vw":39.854581},{"c":39.93,"h":39.93,"l":39.85,"n":149,"o":39.865,"t":"2026-10-21T16:25:00Z","v":7579,"vw":39.876951},{"c":39.855,"h":39.94,"l":39.84,"n":181,"o":39.9,"t":"2026-10-21T16:30:00Z","v":9797,"vw":39.871384},{"c":39.9625,"h":39.97,"l":39.855,"n":218,"o":39.855,"t":"2026-10-21T16:35:00Z","v":12297,"vw":39.908569},{"c":39.94,"h":39.96,"l":39.87,"n":192,"o":39.92,"t":"2026-10-21T16:40:00Z","v":11379,"vw":39.914554},{"c":39.89,"h":39.99,"l":39.84,"n":206,"o":39.99,"t":"2026-10-21T16:45:00Z","v":12786,"vw":39.883222},{"c":39.84,"h":39.89,"l":39.795,"n":243,"o":39.87,"t":"2026-10-21T16:50:00Z","v":26346,"vw":39.839243},{"c":39.855,"h":39.88,"l":39.835,"n":187,"o":39.835,"t":"2026-10-21T16:55:00Z","v":12226,"vw":39.852459},{"c":39.765,"h":39.88,"l":39.76,"n":291,"o":39.87,"t":"2026-10-21T17:00:00Z","v":19119,"vw":39.816125},{"c":39.75,"h":39.79,"l":39.735,"n":288,"o":39.7625,"t":"2026-10-21T17:05:00Z","v":13042,"vw":39.76869},{"c":39.71,"h":39.8,"l":39.71,"n":207,"o":39.78,"t":"2026-10-21T17:10:00Z","v":8205,"vw":39.765511},{"c":39.685,"h":39.77,"l":39.675,"n":329,"o":39.725,"t":"2026-10-21T17:15:00Z","v":18836,"vw":39.719557},{"c":39.73,"h":39.75,"l":39.6292,"n":268,"o":39.685,"t":"2026-10-21T17:20:00Z","v":12536,"vw":39.669128},{"c":39.815,"h":39.84,"l":39.705,"n":331,"o":39.71,"t":"2026-10-21T17:25:00Z","v":22286,"vw":39.749379},{"c":39.81,"h":39.83,"l":39.71,"n":580,"o":39.815,"t":"2026-10-21T17:30:00Z","v":38768,"vw":39.774072},{"c":39.78,"h":39.81,"l":39.75,"n":227,"o":39.81,"t":"2026-10-21T17:35:00Z","v":11025,"vw":39.777321},{"c":39.82,"h":39.83,"l":39.78,"n":188,"o":39.79,"t":"2026-10-21T17:40:00Z","v":9231,"vw":39.801404},{"c":39.78,"h":39.83,"l":39.78,"n":197,"o":39.82,"t":"2026-10-21T17:45:00Z","v":9842,"vw":39.799469},{"c":39.925,"h":39.925,"l":39.795,"n":258,"o":39.8,"t":"2026-10-21T17:50:00Z","v":10721,"vw":39.858548},{"c":39.965,"h":39.965,"l":39.9,"n":217,"o":39.9,"t":"2026-10-21T17:55:00Z","v":7526,"vw":39.938475},{"c":39.94,"h":39.99,"l":39.93,"n":172,"o":39.97,"t":"2026-10-21T18:00:00Z","v":8210,"vw":39.955142},{"c":39.97,"h":39.99,"l":39.95,"n":187,"o":39.95,"t":"2026-10-21T18:05:00Z","v":7297,"vw":39.969956},{"c":39.99,"h":40.02,"l":39.95,"n":392,"o":39.97,"t":"2026-10-21T18:10:00Z","v":24751,"vw":39.991903},{"c":39.8,"h":39.985,"l":39.78,"n":390,"o":39.985,"t":"2026-10-21T18:15:00Z","v":35921,"vw":39.853796},{"c":39.78,"h":39.85,"l":39.73,"n":286,"o":39.78,"t":"2026-10-21T18:20:00Z","v":14093,"vw":39.779987},{"c":39.81,"h":39.83,"l":39.76,"n":245,"o":39.83,"t":"2026-10-21T18:25:00Z","v":11533,"vw":39.784515},{"c":39.89,"h":39.89,"l":39.8,"n":236,"o":39.825,"t":"2026-10-21T18:30:00Z","v":10822,"vw":39.849488},{"c":39.88,"h":39.93,"l":39.86,"n":208,"o":39.9,"t":"2026-10-21T18:35:00Z","v":11309,"vw":39.883321},{"c":39.87,"h":39.88,"l":39.83,"n":240,"o":39.87,"t":"2026-10-21T18:40:00Z","v":12033,"vw":39.85918},{"c":39.86,"h":39.91,"l":39.81,"n":340,"o":39.87,"t":"2026-10-21T18:45:00Z","v":19316,"vw":39.865768},{"c":39.885,"h":39.9,"l":39.84,"n":341,"o":39.86,"t":"2026-10-21T18:50:00Z","v":17590,"vw":39.875254},{"c":39.78,"h":39.9,"l":39.76,"n":355,"o":39.885,"t":"2026-10-21T18:55:00Z","v":20980,"vw":39.833769},{"c":39.725,"h":39.775,"l":39.7,"n":338,"o":39.775,"t":"2026-10-21T19:00:00Z","v":20559,"vw":39.745096},{"c":39.805,"h":39.875,"l":39.69,"n":340,"o":39.725,"t":"2026-10-21T19:05:00Z","v":20613,"vw":39.776998},{"c":39.835,"h":39.86,"l":39.77,"n":340,"o":39.805,"t":"2026-10-21T19:10:00Z","v":19840,"vw":39.824274},{"c":39.9,"h":39.905,"l":39.83,"n":327,"o":39.84,"t":"2026-10-21T19:15:00Z","v":19650,"vw":39.874072},{"c":39.915,"h":39.93,"l":39.88,"n":323,"o":39.88,"t":"2026-10-21T19:20:00Z","v":18185,"vw":39.908912},{"c":39.97,"h":40.01,"l":39.915,"n":646,"o":39.915,"t":"2026-10-21T19:25:00Z","v":50975,"vw":39.979504},{"c":39.99,"h":40,"l":39.92,"n":650,"o":39.97,"t":"2026-10-21T19:30:00Z","v":55093,"vw":39.961187},{"c":39.98,"h":40.065,"l":39.98,"n":717,"o":39.99,"t":"2026-10-21T19:35:00Z","v":43428,"vw":40.004263},{"c":40.015,"h":40.06,"l":39.96,"n":793,"o":39.98,"t":"2026-10-21T19:40:00Z","v":79451,"vw":40.005647},{"c":40,"h":40.07,"l":39.975,"n":700,"o":40.01,"t":"2026-10-21T19:45:00Z","v":53365,"vw":40.013122},{"c":40.07,"h":40.19,"l":39.98,"n":1223,"o":39.99,"t":"2026-10-21T19:50:00Z","v":103423,"vw":40.0578},{"c":39.92,"h":40.08,"l":39.92,"n":3201,"o":40.08,"t":"2026-10-21T19:55:00Z","v":291481,"vw":39.994693},{"c":39.92,"h":39.92,"l":39.92,"n":43,"o":39.92,"t":"2026-10-21T20:00:00Z","v":294985,"vw":39.92}],"history":[{"c":28.56,"h":29.37,"l":28.45,"n":23220,"o":28.76,"t":"2024-10-21T04:00:00Z","v":2581225,"vw":28.7065},{"c":28.47,"h":29.005,"l":28.35,"n":18286,"o":28.48,"t":"2024-10-22T04:00:00Z","v":1411908,"vw":28.605762},{"c":28.34,"h":28.64,"l":28.005,"n":19559,"o":28.42,"t":"2024-10-23T04:00:00Z","v":1437966,"vw":28.270327},{"c":28.21,"h":28.45,"l":27.99,"n":17375,"o":28.12,"t":"2024-10-24T04:00:00Z","v":1656306,"vw":28.190124},{"c":28.69,"h":28.87,"l":28.25,"n":21974,"o":28.29,"t":"2024-10-25T04:00:00Z","v":2046555,"vw":28.673763},{"c":29.37,"h":29.55,"l":28.69,"n":27558,"o":28.85,"t":"2024-10-28T04:00:00Z","v":2906639,"vw":29.361931},{"c":29.66,"h":30.1,"l":29.03,"n":30997,"o":29.25,"t":"2024-10-29T04:00:00Z","v":3301111,"vw":29.766508},{"c":30.48,"h":30.69,"l":29.5375,"n":32762,"o":29.73,"t":"2024-10-30T04:00:00Z","v":3499216,"vw":30.35862},{"c":29.75,"h":31.09,"l":28.44,"n":39487,"o":29.355,"t":"2024-10-31T04:00:00Z","v":4232306,"vw":29.883986},{"c":29.85,"h":30.058,"l":28.91,"n":33793,"o":29.82,"t":"2024-11-01T04:00:00Z","v":3262820,"vw":29.736259},{"c":29.57,"h":30.08,"l":29.1,"n":22397,"o":29.88,"t":"2024-11-04T05:00:00Z","v":2158648,"vw":29.666094},{"c":29.69,"h":30.202,"l":29.655,"n":22048,"o":29.69,"t":"2024-11-05T05:00:00Z","v":2258364,"vw":29.86398},{"c":30.76,"h":30.92,"l":29.77,"n":33325,"o":30.44,"t":"2024-11-06T05:00:00Z","v":3672481,"vw":30.666382},{"c":31.57,"h":31.66,"l":30.471,"n":25609,"o":30.63,"t":"2024-11-07T05:00:00Z","v":2400143,"vw":31.36971},{"c":31.51,"h":31.87,"l":31.3,"n":19696,"o":31.43,"t":"2024-11-08T05:00:00Z","v":2131543,"vw":31.557231},{"c":32.38,"h":32.48,"l":31.4642,"n":27581,"o":31.7,"t":"2024-11-11T05:00:00Z","v":2166919,"vw":32.241308},{"c":32.74,"h":33.11,"l":32.14,"n":26719,"o":32.33,"t":"2024-11-12T05:00:00Z","v":1898236,"vw":32.745794},{"c":31.81,"h":32.68,"l":31.665,"n":25369,"o":32.68,"t":"2024-11-13T05:00:00Z","v":2120987,"vw":31.929029},{"c":31.98,"h":32.63,"l":31.73,"n":23702,"o":31.93,"t":"2024-11-14T05:00:00Z","v":2348760,"vw":32.063659},{"c":31.84,"h":32.71,"l":31.74,"n":22894,"o":32.37,"t":"2024-11-15T05:00:00Z","v":1978362,"vw":32.039094},{"c":31.99,"h":32.1,"l":31.28,"n":25785,"o":31.64,"t":"2024-11-18T05:00:00Z","v":2040158,"vw":31.891735},{"c":33.45,"h":33.45,"l":31.54,"n":24233,"o":31.62,"t":"2024-11-19T05:00:00Z","v":2590003,"vw":33.039629},{"c":32.79,"h":34.26,"l":32.62,"n":26408,"o":33.59,"t":"2024-11-20T05:00:00Z","v":3025554,"vw":32.889577},{"c":32.25,"h":32.86,"l":31.88,"n":34301,"o":32.79,"t":"2024-11-21T05:00:00Z","v":3441835,"vw":32.414397},{"c":32.63,"h":32.665,"l":31.935,"n":27156,"o":32.26,"t":"2024-11-22T05:00:00Z","v":2233895,"vw":32.434891},{"c":33.25,"h":33.75,"l":32.6,"n":32622,"o":32.68,"t":"2024-11-25T05:00:00Z","v":3260628,"vw":33.321165},{"c":32.84,"h":33.96,"l":32.58,"n":28207,"o":33.13,"t":"2024-11-26T05:00:00Z","v":7899467,"vw":33.004714},{"c":34.18,"h":34.43,"l":33.12,"n":30685,"o":33.75,"t":"2024-11-27T05:00:00Z","v":2827390,"vw":34.038947},{"c":34.52,"h":34.99,"l":34.14,"n":16984,"o":34.6,"t":"2024-11-29T05:00:00Z","v":1883296,"vw":34.495667},{"c":36.02,"h":36.28,"l":34.9675,"n":44694,"o":35.16,"t":"2024-12-02T05:00:00Z","v":4589359,"vw":35.828064},{"c":35.5,"h":36.07,"l":35,"n":25479,"o":35.89,"t":"2024-12-03T05:00:00Z","v":2546118,"vw":35.402236},{"c":35.34,"h":35.69,"l":34.63,"n":23846,"o":35.4,"t":"2024-12-04T05:00:00Z","v":1916999,"vw":35.184828},{"c":35.44,"h":35.8299,"l":35.26,"n":17594,"o":35.57,"t":"2024-12-05T05:00:00Z","v":1357385,"vw":35.459918},{"c":35.18,"h":35.335,"l":34.62,"n":23234,"o":35.19,"t":"2024-12-06T05:00:00Z","v":1723672,"vw":35.015554},{"c":33.31,"h":34.8,"l":33.2,"n":29607,"o":34.66,"t":"2024-12-09T05:00:00Z","v":3157706,"vw":33.495796},{"c":33.61,"h":34.2,"l":33.12,"n":27807,"o":33.5,"t":"2024-12-10T05:00:00Z","v":2607294,"vw":33.642444},{"c":33.03,"h":33.9,"l":32.74,"n":20248,"o":33.71,"t":"2024-12-11T05:00:00Z","v":1961029,"vw":33.019141},{"c":33.03,"h":33.68,"l":32.78,"n":19538,"o":33.28,"t":"2024-12-12T05:00:00Z","v":1960990,"vw":33.01887},{"c":32.16,"h":33.135,"l":32.13,"n":20674,"o":33.02,"t":"2024-12-13T05:00:00Z","v":1828850,"vw":32.323359},{"c":32.17,"h":32.47,"l":31.66,"n":25296,"o":32.06,"t":"2024-12-16T05:00:00Z","v":2652410,"vw":32.080861},{"c":31.56,"h":31.89,"l":31.08,"n":25558,"o":31.66,"t":"2024-12-17T05:00:00Z","v":2011277,"vw":31.417588},{"c":30.92,"h":32.23,"l":30.91,"n":27923,"o":31.84,"t":"2024-12-18T05:00:00Z","v":3013640,"vw":31.334213},{"c":31.37,"h":32.0639,"l":31.11,"n":27669,"o":31.29,"t":"2024-12-19T05:00:00Z","v":2158194,"vw":31.465806},{"c":30.83,"h":31.59,"l":30.51,"n":25890,"o":31.08,"t":"2024-12-20T05:00:00Z","v":3243062,"vw":30.88026},{"c":30.49,"h":30.88,"l":30.25,"n":19491,"o":30.66,"t":"2024-12-23T05:00:00Z","v":1575916,"vw":30.513554},{"c":30.71,"h":31.03,"l":30.31,"n":12154,"o":30.48,"t":"2024-12-24T05:00:00Z","v":1006597,"vw":30.62653},{"c":30.55,"h":31.07,"l":30.47,"n":20137,"o":30.71,"t":"2024-12-26T05:00:00Z","v":2031533,"vw":30.685005},{"c":30.95,"h":30.96,"l":30.26,"n":19609,"o":30.43,"t":"2024-12-27T05:00:00Z","v":1673831,"vw":30.795146},{"c":30.97,"h":31.55,"l":30.51,"n":20827,"o":30.62,"t":"2024-12-30T05:00:00Z","v":1534514,"vw":31.142174},{"c":30.98,"h":31.345,"l":30.74,"n":16878,"o":31,"t":"2024-12-31T05:00:00Z","v":1259952,"vw":30.976241},{"c":30.97,"h":31.395,"l":30.62,"n":18500,"o":30.87,"t":"2025-01-02T05:00:00Z","v":3210963,"vw":30.924198},{"c":31.06,"h":31.24,"l":30.63,"n":15584,"o":30.92,"t":"2025-01-03T05:00:00Z","v":1168581,"vw":30.959891},{"c":30.53,"h":30.955,"l":29.61,"n":27140,"o":30.68,"t":"2025-01-06T05:00:00Z","v":2529827,"vw":30.425698},{"c":30.61,"h":30.99,"l":30.35,"n":19658,"o":30.59,"t":"2025-01-07T05:00:00Z","v":1690972,"vw":30.598761},{"c":30.43,"h":30.49,"l":29.99,"n":18185,"o":30.4,"t":"2025-01-08T05:00:00Z","v":1421875,"vw":30.322093},{"c":30.16,"h":30.37,"l":29.665,"n":20210,"o":29.82,"t":"2025-01-10T05:00:00Z","v":1785099,"vw":30.103154},{"c":29.75,"h":30.17,"l":29.44,"n":21373,"o":29.84,"t":"2025-01-13T05:00:00Z","v":1714000,"vw":29.66508},{"c":29.35,"h":30.16,"l":29.34,"n":24713,"o":29.89,"t":"2025-01-14T05:00:00Z","v":2155995,"vw":29.488854},{"c":29.05,"h":30.67,"l":29.04,"n":21831,"o":29.84,"t":"2025-01-15T05:00:00Z","v":1673647,"vw":29.219696},{"c":28.58,"h":29.33,"l":28.53,"n":23093,"o":29.05,"t":"2025-01-16T05:00:00Z","v":1941466,"vw":28.722141},{"c":28.67,"h":29.07,"l":28.575,"n":19384,"o":28.71,"t":"2025-01-17T05:00:00Z","v":1585189,"vw":28.727183},{"c":28.82,"h":28.97,"l":28.39,"n":25535,"o":28.85,"t":"2025-01-21T05:00:00Z","v":2021671,"vw":28.707771},{"c":29.31,"h":29.88,"l":29.2,"n":24971,"o":29.31,"t":"2025-01-22T05:00:00Z","v":2047610,"vw":29.446741},{"c":29.45,"h":29.49,"l":28.91,"n":15255,"o":29.22,"t":"2025-01-23T05:00:00Z","v":1112930,"vw":29.352866},{"c":29.09,"h":29.5,"l":28.855,"n":17416,"o":29.47,"t":"2025-01-24T05:00:00Z","v":1636884,"vw":29.078565},{"c":28.72,"h":29.3,"l":28.54,"n":20504,"o":29.09,"t":"2025-01-27T05:00:00Z","v":1619977,"vw":28.819349},{"c":28.83,"h":29.32,"l":28.595,"n":22635,"o":28.76,"t":"2025-01-28T05:00:00Z","v":1577446,"vw":28.913057},{"c":29.02,"h":29.04,"l":28.54,"n":14774,"o":28.66,"t":"2025-01-29T05:00:00Z","v":1217703,"vw":28.890326},{"c":28.85,"h":29.55,"l":28.58,"n":21588,"o":29.47,"t":"2025-01-30T05:00:00Z","v":2889185,"vw":28.957882},{"c":28.63,"h":29.11,"l":28.36,"n":24961,"o":28.96,"t":"2025-01-31T05:00:00Z","v":2561993,"vw":28.641149},{"c":29.15,"h":29.26,"l":28.32,"n":34077,"o":28.45,"t":"2025-02-03T05:00:00Z","v":5050746,"vw":29.000105},{"c":29.47,"h":29.89,"l":29.28,"n":25452,"o":29.38,"t":"2025-02-04T05:00:00Z","v":4266781,"vw":29.510882},{"c":30.55,"h":31.18,"l":29.725,"n":34952,"o":29.74,"t":"2025-02-05T05:00:00Z","v":4336317,"vw":30.601856},{"c":30.97,"h":31.19,"l":30.54,"n":23186,"o":30.72,"t":"2025-02-06T05:00:00Z","v":1855829,"vw":30.952613},{"c":31.04,"h":31.2,"l":30.8,"n":19339,"o":30.99,"t":"2025-02-07T05:00:00Z","v":1710626,"vw":31.02616},{"c":31.09,"h":31.42,"l":30.65,"n":18652,"o":31.2,"t":"2025-02-10T05:00:00Z","v":1822905,"vw":31.074425},{"c":31.27,"h":31.39,"l":30.71,"n":19063,"o":30.93,"t":"2025-02-11T05:00:00Z","v":1551342,"vw":31.157876},{"c":31.89,"h":31.89,"l":31.08,"n":19112,"o":31.08,"t":"2025-02-12T05:00:00Z","v":1725078,"vw":31.664246},{"c":32.52,"h":32.57,"l":31.7,"n":32344,"o":32,"t":"2025-02-13T05:00:00Z","v":3554645,"vw":32.112495},{"c":32.56,"h":33.015,"l":31.985,"n":21692,"o":32.56,"t":"2025-02-14T05:00:00Z","v":1940288,"vw":32.636297},{"c":33.06,"h":33.38,"l":32.5,"n":36740,"o":32.55,"t":"2025-02-18T05:00:00Z","v":4445951,"vw":33.128078},{"c":28.57,"h":31.195,"l":27.56,"n":111077,"o":31.195,"t":"2025-02-19T05:00:00Z","v":14631655,"vw":28.504251},{"c":27.79,"h":28.34,"l":26.485,"n":78684,"o":28.29,"t":"2025-02-20T05:00:00Z","v":8513652,"vw":27.342424},{"c":27.45,"h":28.2,"l":27.065,"n":46258,"o":28,"t":"2025-02-21T05:00:00Z","v":4297609,"vw":27.570695},{"c":27.01,"h":27.66,"l":26.885,"n":30270,"o":27.19,"t":"2025-02-24T05:00:00Z","v":4661609,"vw":27.228076},{"c":26.67,"h":27.18,"l":26.09,"n":34386,"o":27,"t":"2025-02-25T05:00:00Z","v":3245077,"vw":26.56792},{"c":25.96,"h":26.86,"l":25.61,"n":39878,"o":26.25,"t":"2025-02-26T05:00:00Z","v":6846083,"vw":25.97984},{"c":25.67,"h":26.25,"l":25.445,"n":31050,"o":26.01,"t":"2025-02-27T05:00:00Z","v":2575711,"vw":25.709693},{"c":25.61,"h":25.81,"l":25.24,"n":27321,"o":25.64,"t":"2025-02-28T05:00:00Z","v":2448527,"vw":25.557413},{"c":24.36,"h":26.1,"l":24.34,"n":38875,"o":25.77,"t":"2025-03-03T05:00:00Z","v":5051451,"vw":24.739012},{"c":24.38,"h":25.1,"l":24.11,"n":42051,"o":24.45,"t":"2025-03-04T05:00:00Z","v":4999898,"vw":24.587763},{"c":23.76,"h":24.9,"l":23.41,"n":36214,"o":24.29,"t":"2025-03-05T05:00:00Z","v":3736463,"vw":24.019349},{"c":23.74,"h":23.76,"l":23.12,"n":36531,"o":23.45,"t":"2025-03-06T05:00:00Z","v":4222102,"vw":23.489435},{"c":24.4,"h":25.02,"l":23.79,"n":47759,"o":23.86,"t":"2025-03-07T05:00:00Z","v":5788635,"vw":24.497216},{"c":24.26,"h":24.52,"l":23.83,"n":36385,"o":23.86,"t":"2025-03-10T04:00:00Z","v":3759240,"vw":24.297549},{"c":24.06,"h":24.61,"l":23.86,"n":36499,"o":24.26,"t":"2025-03-11T04:00:00Z","v":3944297,"vw":24.093976},{"c":23.87,"h":24.42,"l":23.655,"n":35501,"o":24.2,"t":"2025-03-12T04:00:00Z","v":5398847,"vw":23.949994},{"c":23.86,"h":24.35,"l":23.53,"n":45021,"o":23.81,"t":"2025-03-13T04:00:00Z","v":11227035,"vw":23.798911},{"c":24.25,"h":24.45,"l":23.81,"n":40660,"o":23.9,"t":"2025-03-14T04:00:00Z","v":3973728,"vw":24.256672},{"c":24.94,"h":25.06,"l":24.29,"n":39367,"o":24.32,"t":"2025-03-17T04:00:00Z","v":4351354,"vw":24.87443},{"c":25.01,"h":25.4375,"l":24.53,"n":39336,"o":24.82,"t":"2025-03-18T04:00:00Z","v":4346178,"vw":25.085155},{"c":26.1,"h":26.16,"l":25.19,"n":42552,"o":25.19,"t":"2025-03-19T04:00:00Z","v":4558832,"vw":25.938321},{"c":26.43,"h":26.685,"l":25.86,"n":45004,"o":25.86,"t":"2025-03-20T04:00:00Z","v":5806410,"vw":26.468529},{"c":26.05,"h":26.31,"l":25.9,"n":32599,"o":26.31,"t":"2025-03-21T04:00:00Z","v":4693846,"vw":26.084757},{"c":25.37,"h":26.73,"l":25.26,"n":44901,"o":26.5,"t":"2025-03-24T04:00:00Z","v":5207839,"vw":25.536505},{"c":25.6,"h":25.895,"l":24.95,"n":31852,"o":25.24,"t":"2025-03-25T04:00:00Z","v":2863397,"vw":25.624391},{"c":26.06,"h":26.15,"l":25.665,"n":29849,"o":25.69,"t":"2025-03-26T04:00:00Z","v":4390161,"vw":25.995491},{"c":25.74,"h":26.29,"l":25.7,"n":23608,"o":25.99,"t":"2025-03-27T04:00:00Z","v":2448124,"vw":25.895712},{"c":24.84,"h":25.53,"l":24.75,"n":27222,"o":25.53,"t":"2025-03-28T04:00:00Z","v":2382740,"vw":24.914042},{"c":24.89,"h":25.01,"l":24.02,"n":29002,"o":24.5,"t":"2025-03-31T04:00:00Z","v":3037800,"vw":24.741501},{"c":24.54,"h":25.005,"l":24.37,"n":33278,"o":24.79,"t":"2025-04-01T04:00:00Z","v":3168009,"vw":24.566534},{"c":24.79,"h":24.995,"l":24.21,"n":22749,"o":24.44,"t":"2025-04-02T04:00:00Z","v":2219971,"vw":24.782824},{"c":24.99,"h":25.03,"l":24.2,"n":43272,"o":24.2,"t":"2025-04-03T04:00:00Z","v":4131121,"vw":24.741957},{"c":24.58,"h":25.47,"l":24.3,"n":50841,"o":24.43,"t":"2025-04-04T04:00:00Z","v":4202575,"vw":24.721648},{"c":25.7,"h":27.31,"l":24.53,"n":64651,"o":24.97,"t":"2025-04-07T04:00:00Z","v":7008042,"vw":25.923709},{"c":25.45,"h":26.54,"l":25.28,"n":49850,"o":26.08,"t":"2025-04-08T04:00:00Z","v":4209520,"vw":25.803089},{"c":26.82,"h":27.34,"l":25.31,"n":65963,"o":25.46,"t":"2025-04-09T04:00:00Z","v":6632117,"vw":26.647767},{"c":27.18,"h":27.43,"l":26.165,"n":48577,"o":26.18,"t":"2025-04-10T04:00:00Z","v":4326551,"vw":27.002132},{"c":27.93,"h":28.27,"l":27.32,"n":46921,"o":27.6,"t":"2025-04-11T04:00:00Z","v":4073460,"vw":27.789862},{"c":27.76,"h":28.21,"l":27.19,"n":37378,"o":28.21,"t":"2025-04-14T04:00:00Z","v":3269058,"vw":27.662885},{"c":28.19,"h":28.26,"l":27.8,"n":28238,"o":27.82,"t":"2025-04-15T04:00:00Z","v":2802852,"vw":28.096552},{"c":28.03,"h":28.35,"l":27.71,"n":23838,"o":28.17,"t":"2025-04-16T04:00:00Z","v":2277344,"vw":28.011792},{"c":28.54,"h":28.55,"l":27.8,"n":29816,"o":28.01,"t":"2025-04-17T04:00:00Z","v":2652379,"vw":28.355806},{"c":28.55,"h":28.73,"l":28.08,"n":27294,"o":28.73,"t":"2025-04-21T04:00:00Z","v":3571174,"vw":28.378655},{"c":29.41,"h":29.47,"l":28.575,"n":32445,"o":28.78,"t":"2025-04-22T04:00:00Z","v":3182379,"vw":29.28569},{"c":29.03,"h":29.74,"l":28.915,"n":33962,"o":29.48,"t":"2025-04-23T04:00:00Z","v":4817210,"vw":29.15761},{"c":29,"h":29.252,"l":28.76,"n":26883,"o":29.18,"t":"2025-04-24T04:00:00Z","v":3878094,"vw":28.985843},{"c":29.54,"h":29.9,"l":28.85,"n":36905,"o":29.01,"t":"2025-04-25T04:00:00Z","v":4613890,"vw":29.508944},{"c":30,"h":30.04,"l":29.52,"n":28536,"o":29.73,"t":"2025-04-28T04:00:00Z","v":2850296,"vw":29.904602},{"c":29.77,"h":30.14,"l":29.68,"n":28841,"o":29.96,"t":"2025-04-29T04:00:00Z","v":2369618,"vw":29.872562},{"c":29.91,"h":29.92,"l":29.35,"n":31268,"o":29.61,"t":"2025-04-30T04:00:00Z","v":3450619,"vw":29.793707},{"c":29.89,"h":30.02,"l":29.1173,"n":51674,"o":29.68,"t":"2025-05-01T04:00:00Z","v":8470193,"vw":29.774086},{"c":30.3,"h":30.7,"l":28.11,"n":47764,"o":28.95,"t":"2025-05-02T04:00:00Z","v":4264086,"vw":30.096395},{"c":29.79,"h":29.87,"l":27.86,"n":68017,"o":29.31,"t":"2025-05-05T04:00:00Z","v":6309824,"vw":29.220395},{"c":30.81,"h":31,"l":29.51,"n":45144,"o":29.69,"t":"2025-05-06T04:00:00Z","v":4481333,"vw":30.563138},{"c":31.17,"h":31.57,"l":30.73,"n":37326,"o":30.9,"t":"2025-05-07T04:00:00Z","v":2954364,"vw":31.28001},{"c":31.01,"h":31.52,"l":30.88,"n":29801,"o":31.15,"t":"2025-05-08T04:00:00Z","v":2277153,"vw":31.083645},{"c":31.24,"h":31.35,"l":30.68,"n":27128,"o":31.06,"t":"2025-05-09T04:00:00Z","v":2176480,"vw":31.140039},{"c":30.32,"h":31.43,"l":29.92,"n":42997,"o":30.92,"t":"2025-05-12T04:00:00Z","v":3806176,"vw":30.354798},{"c":30.63,"h":30.79,"l":30.04,"n":25832,"o":30.4,"t":"2025-05-13T04:00:00Z","v":2178022,"vw":30.613163},{"c":31.16,"h":31.31,"l":30.42,"n":25203,"o":30.59,"t":"2025-05-14T04:00:00Z","v":2934518,"vw":31.07252},{"c":31.87,"h":31.94,"l":31.32,"n":25523,"o":31.67,"t":"2025-05-15T04:00:00Z","v":2390539,"vw":31.772388},{"c":31.84,"h":32.2,"l":31.61,"n":23839,"o":31.61,"t":"2025-05-16T04:00:00Z","v":1802768,"vw":31.839994},{"c":31.66,"h":31.99,"l":31.44,"n":18797,"o":31.99,"t":"2025-05-19T04:00:00Z","v":2379019,"vw":31.62665},{"c":31.6,"h":31.855,"l":31.31,"n":16599,"o":31.54,"t":"2025-05-20T04:00:00Z","v":3469564,"vw":31.614652},{"c":32.2,"h":32.53,"l":31.41,"n":28042,"o":31.42,"t":"2025-05-21T04:00:00Z","v":2292463,"vw":32.147372},{"c":32.44,"h":32.6,"l":32.1,"n":27645,"o":32.3,"t":"2025-05-22T04:00:00Z","v":3283519,"vw":32.434131},{"c":32.45,"h":32.85,"l":32.245,"n":27182,"o":32.33,"t":"2025-05-23T04:00:00Z","v":2536330,"vw":32.556905},{"c":33.69,"h":33.69,"l":32.77,"n":49975,"o":32.87,"t":"2025-05-27T04:00:00Z","v":5407572,"vw":33.452528},{"c":33.16,"h":33.69,"l":32.81,"n":29142,"o":33.69,"t":"2025-05-28T04:00:00Z","v":2917118,"vw":33.180483},{"c":32.96,"h":33.18,"l":32.51,"n":22068,"o":32.99,"t":"2025-05-29T04:00:00Z","v":1925527,"vw":32.909106},{"c":33.77,"h":34.01,"l":32.83,"n":31935,"o":33.24,"t":"2025-05-30T04:00:00Z","v":2969980,"vw":33.590655},{"c":33.05,"h":33.61,"l":32.69,"n":36491,"o":33.5,"t":"2025-06-02T04:00:00Z","v":3481427,"vw":33.136931},{"c":32.31,"h":33.05,"l":32.2,"n":26959,"o":32.99,"t":"2025-06-03T04:00:00Z","v":11491619,"vw":32.381451},{"c":31.52,"h":32.27,"l":31.2,"n":38038,"o":32.14,"t":"2025-06-04T04:00:00Z","v":3380192,"vw":31.530926},{"c":31.56,"h":31.82,"l":31.28,"n":20634,"o":31.51,"t":"2025-06-05T04:00:00Z","v":1951710,"vw":31.628418},{"c":32.14,"h":32.16,"l":31.13,"n":27078,"o":31.81,"t":"2025-06-06T04:00:00Z","v":2726596,"vw":31.860136},{"c":31.42,"h":32.075,"l":31.21,"n":34901,"o":32.02,"t":"2025-06-09T04:00:00Z","v":3906440,"vw":31.442341},{"c":31.5,"h":31.86,"l":31.29,"n":20610,"o":31.49,"t":"2025-06-10T04:00:00Z","v":1746428,"vw":31.550217},{"c":32.13,"h":32.13,"l":31.13,"n":23037,"o":31.41,"t":"2025-06-11T04:00:00Z","v":2155645,"vw":32.010518},{"c":31.83,"h":32.14,"l":31.49,"n":22993,"o":32.13,"t":"2025-06-12T04:00:00Z","v":6534547,"vw":31.805652},{"c":32.14,"h":32.42,"l":31.54,"n":24689,"o":31.76,"t":"2025-06-13T04:00:00Z","v":5753556,"vw":32.125531},{"c":31.94,"h":32.57,"l":31.03,"n":32219,"o":32.2,"t":"2025-06-16T04:00:00Z","v":3336398,"vw":31.805616},{"c":32.5,"h":32.52,"l":31.51,"n":35139,"o":31.95,"t":"2025-06-17T04:00:00Z","v":11617934,"vw":32.324949},{"c":32.65,"h":32.95,"l":32.23,"n":40500,"o":32.36,"t":"2025-06-18T04:00:00Z","v":4467571,"vw":32.563244},{"c":31.89,"h":32.78,"l":31.51,"n":41889,"o":32.75,"t":"2025-06-20T04:00:00Z","v":5976143,"vw":31.891764},{"c":31.06,"h":31.86,"l":30.37,"n":52605,"o":31.86,"t":"2025-06-23T04:00:00Z","v":4740627,"vw":30.966154},{"c":30.64,"h":31.48,"l":30.63,"n":42006,"o":31.07,"t":"2025-06-24T04:00:00Z","v":3631376,"vw":30.894385},{"c":30.21,"h":30.77,"l":30.13,"n":31989,"o":30.63,"t":"2025-06-25T04:00:00Z","v":3157224,"vw":30.267758},{"c":30.43,"h":30.665,"l":30.15,"n":38812,"o":30.32,"t":"2025-06-26T04:00:00Z","v":3875374,"vw":30.384652},{"c":30.1,"h":31,"l":29.75,"n":42782,"o":30.58,"t":"2025-06-27T04:00:00Z","v":4966220,"vw":30.094664},{"c":30.18,"h":30.28,"l":29.52,"n":36204,"o":30.01,"t":"2025-06-30T04:00:00Z","v":5197706,"vw":30.100969},{"c":30.1,"h":30.38,"l":29.76,"n":39605,"o":30.16,"t":"2025-07-01T04:00:00Z","v":4034187,"vw":30.082984},{"c":30.18,"h":30.49,"l":29.81,"n":32927,"o":30.18,"t":"2025-07-02T04:00:00Z","v":5553783,"vw":30.171083},{"c":30.71,"h":30.825,"l":30.19,"n":26471,"o":30.36,"t":"2025-07-03T04:00:00Z","v":3558116,"vw":30.614222},{"c":29.86,"h":31.1,"l":29.74,"n":49794,"o":30.91,"t":"2025-07-07T04:00:00Z","v":4793719,"vw":30.001021},{"c":30.64,"h":30.8,"l":29.73,"n":45665,"o":29.9,"t":"2025-07-08T04:00:00Z","v":5257609,"vw":30.540165},{"c":28.81,"h":30.36,"l":28.36,"n":86949,"o":30.14,"t":"2025-07-09T04:00:00Z","v":9258310,"vw":28.888125},{"c":29.85,"h":30.05,"l":28.81,"n":54593,"o":29.03,"t":"2025-07-10T04:00:00Z","v":5109942,"vw":29.690828},{"c":29.8,"h":30.4,"l":29.57,"n":52805,"o":30.365,"t":"2025-07-11T04:00:00Z","v":5315614,"vw":29.874792},{"c":29.85,"h":30.25,"l":29.535,"n":45587,"o":29.94,"t":"2025-07-14T04:00:00Z","v":4222234,"vw":29.861373},{"c":29.73,"h":30.14,"l":29.36,"n":40158,"o":29.85,"t":"2025-07-15T04:00:00Z","v":3311868,"vw":29.699671},{"c":30,"h":30.31,"l":29.46,"n":43806,"o":29.84,"t":"2025-07-16T04:00:00Z","v":3587844,"vw":29.880204},{"c":29.99,"h":30.28,"l":29.61,"n":43034,"o":30.01,"t":"2025-07-17T04:00:00Z","v":3486534,"vw":29.913615},{"c":30.22,"h":30.735,"l":29.95,"n":45739,"o":30.24,"t":"2025-07-18T04:00:00Z","v":3794307,"vw":30.399389},{"c":29.75,"h":30.64,"l":29.55,"n":36073,"o":30.04,"t":"2025-07-21T04:00:00Z","v":2588012,"vw":29.831422},{"c":30.07,"h":30.47,"l":29.58,"n":38747,"o":29.64,"t":"2025-07-22T04:00:00Z","v":3322859,"vw":30.07163},{"c":30.42,"h":30.42,"l":29.75,"n":33197,"o":29.9,"t":"2025-07-23T04:00:00Z","v":2810236,"vw":30.234593},{"c":28.99,"h":30.4,"l":28.985,"n":41757,"o":30.28,"t":"2025-07-24T04:00:00Z","v":3008635,"vw":29.323299},{"c":29.04,"h":29.27,"l":28.595,"n":39628,"o":29.04,"t":"2025-07-25T04:00:00Z","v":2839961,"vw":28.899715},{"c":28.23,"h":29.2,"l":27.995,"n":44219,"o":28.98,"t":"2025-07-28T04:00:00Z","v":4287896,"vw":28.24286},{"c":27.67,"h":28.48,"l":27.45,"n":40054,"o":28.33,"t":"2025-07-29T04:00:00Z","v":3748073,"vw":27.788443},{"c":27.25,"h":27.78,"l":27.1,"n":47735,"o":27.67,"t":"2025-07-30T04:00:00Z","v":4341694,"vw":27.325722},{"c":26.87,"h":27.355,"l":26.71,"n":67858,"o":27.15,"t":"2025-07-31T04:00:00Z","v":8080224,"vw":26.918751},{"c":25.87,"h":28.49,"l":25.75,"n":77912,"o":28.42,"t":"2025-08-01T04:00:00Z","v":7275750,"vw":26.197416},{"c":25.69,"h":26.558,"l":25.11,"n":59560,"o":25.87,"t":"2025-08-04T04:00:00Z","v":6011756,"vw":25.57069},{"c":25.5,"h":26,"l":25.17,"n":46813,"o":25.52,"t":"2025-08-05T04:00:00Z","v":4133757,"vw":25.45082},{"c":24.92,"h":25.57,"l":24.84,"n":47996,"o":25.42,"t":"2025-08-06T04:00:00Z","v":4062329,"vw":25.078776},{"c":24.99,"h":25.47,"l":24.76,"n":41461,"o":24.76,"t":"2025-08-07T04:00:00Z","v":3799995,"vw":25.051829},{"c":24.81,"h":25.36,"l":24.6,"n":43565,"o":25.02,"t":"2025-08-08T04:00:00Z","v":5587660,"vw":24.862933},{"c":25.3,"h":25.48,"l":24.88,"n":56372,"o":25,"t":"2025-08-11T04:00:00Z","v":5920836,"vw":25.181301},{"c":25.39,"h":25.76,"l":25.3,"n":47131,"o":25.48,"t":"2025-08-12T04:00:00Z","v":4179170,"vw":25.501492},{"c":25.98,"h":26.08,"l":25.19,"n":48162,"o":25.26,"t":"2025-08-13T04:00:00Z","v":5799940,"vw":25.876711},{"c":25.33,"h":26,"l":25.281,"n":38565,"o":26,"t":"2025-08-14T04:00:00Z","v":3421410,"vw":25.507516},{"c":25.62,"h":25.785,"l":25.04,"n":40247,"o":25.34,"t":"2025-08-15T04:00:00Z","v":5168763,"vw":25.60294},{"c":26.09,"h":26.59,"l":25.5921,"n":47826,"o":25.68,"t":"2025-08-18T04:00:00Z","v":5602998,"vw":26.12273},{"c":26.47,"h":26.69,"l":26,"n":35212,"o":26.12,"t":"2025-08-19T04:00:00Z","v":3977970,"vw":26.412817},{"c":26.58,"h":26.99,"l":26.335,"n":39736,"o":26.49,"t":"2025-08-20T04:00:00Z","v":3176211,"vw":26.688011},{"c":26.18,"h":26.67,"l":26.11,"n":36078,"o":26.56,"t":"2025-08-21T04:00:00Z","v":3149452,"vw":26.273284},{"c":26.55,"h":26.88,"l":26.04,"n":32627,"o":26.18,"t":"2025-08-22T04:00:00Z","v":2916755,"vw":26.546209},{"c":26.16,"h":26.76,"l":26.14,"n":37321,"o":26.72,"t":"2025-08-25T04:00:00Z","v":3405664,"vw":26.310693},{"c":25.88,"h":26.27,"l":25.63,"n":34545,"o":26.01,"t":"2025-08-26T04:00:00Z","v":3468225,"vw":25.867874},{"c":25.93,"h":26.1,"l":25.67,"n":33658,"o":25.82,"t":"2025-08-27T04:00:00Z","v":3151618,"vw":25.894084},{"c":25.49,"h":26.0975,"l":25.49,"n":36059,"o":25.95,"t":"2025-08-28T04:00:00Z","v":3430533,"vw":25.686045},{"c":25.8,"h":25.81,"l":25.275,"n":39139,"o":25.42,"t":"2025-08-29T04:00:00Z","v":3705630,"vw":25.624568},{"c":25.61,"h":26.255,"l":25.255,"n":43556,"o":25.75,"t":"2025-09-02T04:00:00Z","v":5373684,"vw":25.600614},{"c":25.39,"h":25.81,"l":25.39,"n":32127,"o":25.57,"t":"2025-09-03T04:00:00Z","v":4925434,"vw":25.47109},{"c":25.41,"h":25.6,"l":25.06,"n":30275,"o":25.46,"t":"2025-09-04T04:00:00Z","v":3563054,"vw":25.350144},{"c":25.88,"h":25.89,"l":25.28,"n":33054,"o":25.28,"t":"2025-09-05T04:00:00Z","v":3183206,"vw":25.71631},{"c":27.46,"h":27.47,"l":25.89,"n":67546,"o":26,"t":"2025-09-08T04:00:00Z","v":6531110,"vw":27.080669},{"c":27.01,"h":27.5836,"l":26.81,"n":41078,"o":27.18,"t":"2025-09-09T04:00:00Z","v":4133590,"vw":27.022202},{"c":27.16,"h":27.19,"l":26.79,"n":31771,"o":26.83,"t":"2025-09-10T04:00:00Z","v":2414113,"vw":27.054447},{"c":28.17,"h":28.28,"l":27.15,"n":48400,"o":27.17,"t":"2025-09-11T04:00:00Z","v":3764419,"vw":28.01849},{"c":28.25,"h":28.35,"l":27.99,"n":36401,"o":28.24,"t":"2025-09-12T04:00:00Z","v":2785353,"vw":28.192961},{"c":28.52,"h":28.86,"l":28.19,"n":50590,"o":28.45,"t":"2025-09-15T04:00:00Z","v":4848797,"vw":28.45815},{"c":28.56,"h":28.75,"l":28.29,"n":36289,"o":28.5,"t":"2025-09-16T04:00:00Z","v":2853594,"vw":28.515312},{"c":28.25,"h":28.65,"l":27.98,"n":44413,"o":28.5,"t":"2025-09-17T04:00:00Z","v":3373483,"vw":28.244919},{"c":27.88,"h":28.37,"l":27.74,"n":39300,"o":28.15,"t":"2025-09-18T04:00:00Z","v":6067363,"vw":27.914727},{"c":27.61,"h":28.02,"l":27.27,"n":41486,"o":27.69,"t":"2025-09-19T04:00:00Z","v":6335791,"vw":27.623097},{"c":28,"h":28.01,"l":27.52,"n":38657,"o":27.59,"t":"2025-09-22T04:00:00Z","v":4403224,"vw":27.818723},{"c":28.99,"h":29.15,"l":28.01,"n":37089,"o":28.01,"t":"2025-09-23T04:00:00Z","v":3809463,"vw":28.801791},{"c":28.57,"h":29.49,"l":28.48,"n":34462,"o":28.99,"t":"2025-09-24T04:00:00Z","v":3301073,"vw":28.822687},{"c":28.39,"h":28.74,"l":28.1501,"n":26272,"o":28.71,"t":"2025-09-25T04:00:00Z","v":2338803,"vw":28.380142},{"c":28.6,"h":28.945,"l":28.3275,"n":26455,"o":28.35,"t":"2025-09-26T04:00:00Z","v":1947056,"vw":28.62403},{"c":27.56,"h":28.42,"l":27.37,"n":41483,"o":27.94,"t":"2025-09-29T04:00:00Z","v":3529850,"vw":27.653087},{"c":28.02,"h":28.25,"l":27.41,"n":33257,"o":27.55,"t":"2025-09-30T04:00:00Z","v":2947962,"vw":27.973434},{"c":28.02,"h":28.485,"l":27.88,"n":30424,"o":28,"t":"2025-10-01T04:00:00Z","v":2309548,"vw":28.156256},{"c":27.82,"h":28.01,"l":27.11,"n":33205,"o":27.81,"t":"2025-10-02T04:00:00Z","v":2374160,"vw":27.619392},{"c":28.23,"h":28.68,"l":27.79,"n":38567,"o":27.8,"t":"2025-10-03T04:00:00Z","v":3437120,"vw":28.33208},{"c":26.92,"h":28.23,"l":26.845,"n":47355,"o":28.23,"t":"2025-10-06T04:00:00Z","v":3891095,"vw":27.10976},{"c":26.31,"h":27.0075,"l":26.29,"n":37504,"o":26.87,"t":"2025-10-07T04:00:00Z","v":2894907,"vw":26.479802},{"c":25.73,"h":26.55,"l":25.485,"n":40486,"o":26.44,"t":"2025-10-08T04:00:00Z","v":3253230,"vw":25.743571},{"c":26.6,"h":26.659,"l":25.64,"n":46903,"o":25.9,"t":"2025-10-09T04:00:00Z","v":4126964,"vw":26.262809},{"c":25.75,"h":26.94,"l":25.715,"n":46519,"o":26.64,"t":"2025-10-10T04:00:00Z","v":3999186,"vw":25.969117},{"c":25.09,"h":25.74,"l":24.86,"n":46437,"o":25.42,"t":"2025-10-13T04:00:00Z","v":3999145,"vw":25.216775},{"c":26.16,"h":26.21,"l":24.88,"n":45852,"o":24.92,"t":"2025-10-14T04:00:00Z","v":3885720,"vw":25.882719},{"c":27,"h":27.33,"l":26.09,"n":56705,"o":26.26,"t":"2025-10-15T04:00:00Z","v":5593601,"vw":26.987598},{"c":26.5,"h":27.26,"l":26.15,"n":39929,"o":27.16,"t":"2025-10-16T04:00:00Z","v":3526553,"vw":26.486071},{"c":26.46,"h":27.42,"l":26.44,"n":39523,"o":26.47,"t":"2025-10-17T04:00:00Z","v":3403799,"vw":26.686212},{"c":26.7,"h":27.03,"l":26.36,"n":32368,"o":26.36,"t":"2025-10-20T04:00:00Z","v":3473861,"vw":26.719575},{"c":27.27,"h":27.655,"l":26.62,"n":38557,"o":26.62,"t":"2025-10-21T04:00:00Z","v":3398806,"vw":27.227824},{"c":26.31,"h":27.69,"l":26.24,"n":42086,"o":27.31,"t":"2025-10-22T04:00:00Z","v":4134869,"vw":26.879685},{"c":26.44,"h":26.89,"l":26.135,"n":31588,"o":26.58,"t":"2025-10-23T04:00:00Z","v":2574316,"vw":26.439189},{"c":26.4,"h":26.95,"l":26.01,"n":31174,"o":26.5,"t":"2025-10-24T04:00:00Z","v":2588248,"vw":26.372484},{"c":27.04,"h":27.185,"l":26.15,"n":43196,"o":26.31,"t":"2025-10-27T04:00:00Z","v":4556087,"vw":26.880853},{"c":26.65,"h":27.29,"l":26.28,"n":34812,"o":26.88,"t":"2025-10-28T04:00:00Z","v":2885695,"vw":26.691757},{"c":27.29,"h":27.44,"l":26.455,"n":32984,"o":26.46,"t":"2025-10-29T04:00:00Z","v":2638232,"vw":27.191612},{"c":26.17,"h":27.29,"l":26.12,"n":34329,"o":26.98,"t":"2025-10-30T04:00:00Z","v":2711395,"vw":26.629147},{"c":27.01,"h":27.1,"l":26.14,"n":29202,"o":26.23,"t":"2025-10-31T04:00:00Z","v":2861323,"vw":26.844253},{"c":26.74,"h":27,"l":26.29,"n":37527,"o":26.85,"t":"2025-11-03T05:00:00Z","v":2849571,"vw":26.732988},{"c":26.75,"h":27.28,"l":26.42,"n":44470,"o":26.99,"t":"2025-11-04T05:00:00Z","v":4025955,"vw":26.972704},{"c":28.79,"h":29.5,"l":27.99,"n":64895,"o":29.01,"t":"2025-11-05T05:00:00Z","v":5640983,"vw":28.606496},{"c":28.99,"h":29.15,"l":27.56,"n":44456,"o":28.79,"t":"2025-11-06T05:00:00Z","v":3299237,"vw":28.736785},{"c":28.58,"h":28.94,"l":27.8514,"n":32484,"o":28.94,"t":"2025-11-07T05:00:00Z","v":2515642,"vw":28.507791},{"c":30.09,"h":30.11,"l":28.02,"n":40749,"o":28.55,"t":"2025-11-10T05:00:00Z","v":3500506,"vw":29.691834},{"c":30.41,"h":30.84,"l":29.9,"n":30170,"o":30.2,"t":"2025-11-11T05:00:00Z","v":2977054,"vw":30.405605},{"c":30.02,"h":30.55,"l":29.995,"n":30219,"o":30.42,"t":"2025-11-12T05:00:00Z","v":2611034,"vw":30.161356},{"c":29.95,"h":30.765,"l":29.89,"n":31373,"o":30.1,"t":"2025-11-13T05:00:00Z","v":2258935,"vw":30.229642},{"c":29.88,"h":30.009,"l":29.13,"n":25474,"o":29.92,"t":"2025-11-14T05:00:00Z","v":1589967,"vw":29.763688},{"c":29.59,"h":29.89,"l":29.27,"n":30231,"o":29.75,"t":"2025-11-17T05:00:00Z","v":2196616,"vw":29.579853},{"c":30.18,"h":30.23,"l":28.95,"n":31527,"o":29.5,"t":"2025-11-18T05:00:00Z","v":2569154,"vw":29.807672},{"c":30.1,"h":30.82,"l":29.82,"n":33868,"o":30.02,"t":"2025-11-19T05:00:00Z","v":3146419,"vw":30.214447},{"c":29.06,"h":30.91,"l":28.99,"n":33701,"o":30.07,"t":"2025-11-20T05:00:00Z","v":2635659,"vw":29.619395},{"c":29.49,"h":30.07,"l":28.74,"n":37149,"o":28.97,"t":"2025-11-21T05:00:00Z","v":3314507,"vw":29.602762},{"c":27.97,"h":29.7,"l":27.84,"n":45100,"o":29.28,"t":"2025-11-24T05:00:00Z","v":4164957,"vw":28.133841},{"c":27.99,"h":28.49,"l":27.89,"n":39607,"o":28.01,"t":"2025-11-25T05:00:00Z","v":3473738,"vw":28.097378},{"c":27.5,"h":28.15,"l":27.46,"n":36879,"o":27.93,"t":"2025-11-26T05:00:00Z","v":3781452,"vw":27.581746},{"c":27.38,"h":27.7,"l":27.22,"n":18969,"o":27.6,"t":"2025-11-28T05:00:00Z","v":1638301,"vw":27.427022},{"c":26.88,"h":27.47,"l":25.86,"n":38771,"o":27.24,"t":"2025-12-01T05:00:00Z","v":3551668,"vw":26.564732},{"c":25.25,"h":27,"l":25.12,"n":42970,"o":26.65,"t":"2025-12-02T05:00:00Z","v":4678766,"vw":25.560904},{"c":22.89,"h":25.43,"l":22.83,"n":84750,"o":25.16,"t":"2025-12-03T05:00:00Z","v":9285920,"vw":23.530034},{"c":23.86,"h":23.99,"l":22.62,"n":72264,"o":22.71,"t":"2025-12-04T05:00:00Z","v":7573516,"vw":23.656327},{"c":21.95,"h":23.98,"l":21.615,"n":86982,"o":23.62,"t":"2025-12-05T05:00:00Z","v":9375450,"vw":22.14799},{"c":23.5,"h":23.8159,"l":22.8,"n":64418,"o":22.98,"t":"2025-12-08T05:00:00Z","v":7249297,"vw":23.473208},{"c":24.52,"h":24.66,"l":23.13,"n":51271,"o":23.45,"t":"2025-12-09T05:00:00Z","v":6743070,"vw":24.116741},{"c":25.13,"h":25.32,"l":24.6302,"n":43766,"o":24.67,"t":"2025-12-10T05:00:00Z","v":4630692,"vw":25.027167},{"c":25.05,"h":25.565,"l":24.63,"n":36171,"o":25.38,"t":"2025-12-11T05:00:00Z","v":4207998,"vw":25.016719},{"c":24.65,"h":25.205,"l":24.41,"n":35430,"o":24.98,"t":"2025-12-12T05:00:00Z","v":3574552,"vw":24.611536},{"c":23.83,"h":24.58,"l":23.57,"n":39313,"o":24.25,"t":"2025-12-15T05:00:00Z","v":3567967,"vw":23.944641},{"c":23.81,"h":24.16,"l":23.56,"n":31949,"o":23.85,"t":"2025-12-16T05:00:00Z","v":2859290,"vw":23.778098},{"c":23.49,"h":23.93,"l":23.16,"n":32464,"o":23.57,"t":"2025-12-17T05:00:00Z","v":3092001,"vw":23.587831},{"c":21.93,"h":23.505,"l":21.6,"n":56930,"o":23.02,"t":"2025-12-18T05:00:00Z","v":6149154,"vw":22.312256},{"c":22.27,"h":22.87,"l":21.65,"n":40065,"o":21.7,"t":"2025-12-19T05:00:00Z","v":5108868,"vw":22.33304},{"c":22.45,"h":22.515,"l":21.8642,"n":33563,"o":22.31,"t":"2025-12-22T05:00:00Z","v":3064384,"vw":22.350671},{"c":22.72,"h":23.21,"l":22.49,"n":31352,"o":22.73,"t":"2025-12-23T05:00:00Z","v":2796062,"vw":22.761046},{"c":22.7,"h":22.9,"l":22.52,"n":11420,"o":22.72,"t":"2025-12-24T05:00:00Z","v":788508,"vw":22.668335},{"c":22.86,"h":22.92,"l":22.44,"n":20387,"o":22.76,"t":"2025-12-26T05:00:00Z","v":1764297,"vw":22.757769},{"c":23.11,"h":23.15,"l":22.58,"n":24255,"o":22.85,"t":"2025-12-29T05:00:00Z","v":1911818,"vw":22.95056},{"c":23.21,"h":23.35,"l":22.595,"n":32473,"o":23.05,"t":"2025-12-30T05:00:00Z","v":2277365,"vw":23.090204},{"c":23.24,"h":23.46,"l":23,"n":29540,"o":23.22,"t":"2025-12-31T05:00:00Z","v":2300075,"vw":23.257601},{"c":23.53,"h":23.55,"l":22.71,"n":29148,"o":23.23,"t":"2026-01-02T05:00:00Z","v":2542293,"vw":23.35617},{"c":22.97,"h":23.65,"l":22.51,"n":46243,"o":23.65,"t":"2026-01-05T05:00:00Z","v":3877113,"vw":22.858147},{"c":22.76,"h":23.19,"l":22.53,"n":39209,"o":23.05,"t":"2026-01-06T05:00:00Z","v":3624198,"vw":22.766693},{"c":22.55,"h":23.1,"l":21.915,"n":39016,"o":23.1,"t":"2026-01-07T05:00:00Z","v":3244203,"vw":22.357167},{"c":22.74,"h":23.01,"l":22.44,"n":33831,"o":22.55,"t":"2026-01-08T05:00:00Z","v":3007970,"vw":22.751626},{"c":22.47,"h":22.88,"l":22.12,"n":29537,"o":22.69,"t":"2026-01-09T05:00:00Z","v":2451548,"vw":22.455179},{"c":23.85,"h":23.92,"l":22.39,"n":46749,"o":22.5,"t":"2026-01-12T05:00:00Z","v":4750130,"vw":23.500509},{"c":23.09,"h":23.77,"l":23.05,"n":28902,"o":23.65,"t":"2026-01-13T05:00:00Z","v":2195872,"vw":23.227311},{"c":24.08,"h":24.25,"l":23.12,"n":36013,"o":23.28,"t":"2026-01-14T05:00:00Z","v":2806271,"vw":23.9221},{"c":24.46,"h":24.91,"l":23.52,"n":50347,"o":24.01,"t":"2026-01-15T05:00:00Z","v":4415821,"vw":24.561427},{"c":23.93,"h":25.43,"l":23.71,"n":41054,"o":25,"t":"2026-01-16T05:00:00Z","v":3537400,"vw":24.46031},{"c":24.55,"h":24.64,"l":23.605,"n":43215,"o":24.17,"t":"2026-01-20T05:00:00Z","v":3395422,"vw":24.36936},{"c":24.18,"h":24.81,"l":23.573,"n":39144,"o":24.62,"t":"2026-01-21T05:00:00Z","v":3225706,"vw":24.077609},{"c":24.12,"h":24.5,"l":23.73,"n":25922,"o":23.81,"t":"2026-01-22T05:00:00Z","v":1914573,"vw":24.155427},{"c":24.01,"h":24.49,"l":23.86,"n":18876,"o":24.1,"t":"2026-01-23T05:00:00Z","v":1400472,"vw":24.111653},{"c":23.66,"h":23.87,"l":23.43,"n":23866,"o":23.86,"t":"2026-01-26T05:00:00Z","v":1875886,"vw":23.625022},{"c":23.12,"h":23.58,"l":23.07,"n":21294,"o":23.44,"t":"2026-01-27T05:00:00Z","v":2054625,"vw":23.17867},{"c":23.52,"h":23.64,"l":22.99,"n":18999,"o":23.22,"t":"2026-01-28T05:00:00Z","v":1211728,"vw":23.474147},{"c":23.23,"h":23.68,"l":23.035,"n":22880,"o":23.35,"t":"2026-01-29T05:00:00Z","v":1301788,"vw":23.258525},{"c":23.68,"h":23.75,"l":23.1,"n":28624,"o":23.29,"t":"2026-01-30T05:00:00Z","v":2199674,"vw":23.551385},{"c":24.67,"h":24.74,"l":23.53,"n":47974,"o":23.57,"t":"2026-02-02T05:00:00Z","v":3543910,"vw":24.51308},{"c":24.68,"h":25.12,"l":24.24,"n":38274,"o":24.38,"t":"2026-02-03T05:00:00Z","v":2931690,"vw":24.672687},{"c":25.2,"h":26.23,"l":24.9,"n":42862,"o":24.99,"t":"2026-02-04T05:00:00Z","v":3539375,"vw":25.513022},{"c":25.37,"h":25.65,"l":25.045,"n":34716,"o":25.21,"t":"2026-02-05T05:00:00Z","v":2226069,"vw":25.369159},{"c":25.77,"h":25.86,"l":25.24,"n":23795,"o":25.48,"t":"2026-02-06T05:00:00Z","v":1580502,"vw":25.702018},{"c":25.82,"h":25.92,"l":25.01,"n":28556,"o":25.44,"t":"2026-02-09T05:00:00Z","v":2120367,"vw":25.688066},{"c":25.75,"h":26.2424,"l":25.71,"n":29361,"o":25.92,"t":"2026-02-10T05:00:00Z","v":2560341,"vw":25.858348},{"c":26.04,"h":26.1,"l":25.49,"n":23913,"o":25.83,"t":"2026-02-11T05:00:00Z","v":1717843,"vw":25.913618},{"c":24.86,"h":26.4,"l":24.8,"n":37080,"o":25.93,"t":"2026-02-12T05:00:00Z","v":3216847,"vw":25.261441},{"c":24.88,"h":25.37,"l":24.4,"n":33702,"o":24.78,"t":"2026-02-13T05:00:00Z","v":2788913,"vw":24.925965},{"c":25.36,"h":25.72,"l":24.8301,"n":40900,"o":25,"t":"2026-02-17T05:00:00Z","v":4381210,"vw":25.410814},{"c":26.41,"h":26.91,"l":23.875,"n":56251,"o":23.91,"t":"2026-02-18T05:00:00Z","v":5826084,"vw":26.308249},{"c":26.36,"h":27.66,"l":26.35,"n":32716,"o":26.94,"t":"2026-02-19T05:00:00Z","v":2517309,"vw":26.627879},{"c":26.49,"h":26.69,"l":25.96,"n":27276,"o":26.37,"t":"2026-02-20T05:00:00Z","v":1807560,"vw":26.441718},{"c":25.9,"h":26.54,"l":25.41,"n":29307,"o":26.35,"t":"2026-02-23T05:00:00Z","v":2245276,"vw":25.908365},{"c":25.66,"h":26.2,"l":25.38,"n":29958,"o":25.98,"t":"2026-02-24T05:00:00Z","v":1935202,"vw":25.655146},{"c":26,"h":26.17,"l":25.43,"n":29332,"o":25.7,"t":"2026-02-25T05:00:00Z","v":1873354,"vw":25.910381},{"c":26.72,"h":27.05,"l":26.19,"n":39448,"o":26.51,"t":"2026-02-26T05:00:00Z","v":4483130,"vw":26.710864},{"c":28.24,"h":28.73,"l":27.13,"n":46993,"o":27.48,"t":"2026-02-27T05:00:00Z","v":5658561,"vw":28.165921},{"c":28.55,"h":28.96,"l":27.687,"n":41369,"o":27.9,"t":"2026-03-02T05:00:00Z","v":4025302,"vw":28.600573},{"c":28.68,"h":28.97,"l":27.82,"n":35666,"o":28.19,"t":"2026-03-03T05:00:00Z","v":3168350,"vw":28.628417},{"c":28.61,"h":29.155,"l":28.25,"n":22144,"o":28.76,"t":"2026-03-04T05:00:00Z","v":1895057,"vw":28.777651},{"c":28.25,"h":28.86,"l":28.18,"n":27273,"o":28.55,"t":"2026-03-05T05:00:00Z","v":1750598,"vw":28.368931},{"c":27.65,"h":28.18,"l":27.57,"n":29086,"o":27.98,"t":"2026-03-06T05:00:00Z","v":2159530,"vw":27.769845},{"c":27.07,"h":27.74,"l":26.435,"n":30733,"o":27.56,"t":"2026-03-09T04:00:00Z","v":1989540,"vw":27.071145},{"c":26.66,"h":27.18,"l":26.39,"n":27890,"o":26.73,"t":"2026-03-10T04:00:00Z","v":1738640,"vw":26.75627},{"c":26.01,"h":27.05,"l":25.855,"n":25281,"o":26.81,"t":"2026-03-11T04:00:00Z","v":1950768,"vw":26.210085},{"c":25.53,"h":26.1916,"l":25.41,"n":29907,"o":25.91,"t":"2026-03-12T04:00:00Z","v":2795672,"vw":25.744954},{"c":25.78,"h":26.31,"l":25.265,"n":25642,"o":25.91,"t":"2026-03-13T04:00:00Z","v":1905597,"vw":25.705399},{"c":26.39,"h":26.51,"l":25.01,"n":21769,"o":26.03,"t":"2026-03-16T04:00:00Z","v":1269833,"vw":26.319774},{"c":26.76,"h":27.015,"l":26.205,"n":23173,"o":26.5,"t":"2026-03-17T04:00:00Z","v":1361449,"vw":26.79856},{"c":26.63,"h":27.15,"l":26.48,"n":24252,"o":26.74,"t":"2026-03-18T04:00:00Z","v":1289167,"vw":26.719422},{"c":26.37,"h":27.13,"l":26.03,"n":21565,"o":26.51,"t":"2026-03-19T04:00:00Z","v":1374989,"vw":26.37166},{"c":26.43,"h":26.95,"l":26.17,"n":25019,"o":26.55,"t":"2026-03-20T04:00:00Z","v":2656946,"vw":26.450251},{"c":27.81,"h":28.08,"l":26.69,"n":30522,"o":26.74,"t":"2026-03-23T04:00:00Z","v":2328594,"vw":27.764046},{"c":28.15,"h":28.28,"l":27.589,"n":22151,"o":27.71,"t":"2026-03-24T04:00:00Z","v":1406731,"vw":28.082836},{"c":27.67,"h":28.4,"l":27.51,"n":22703,"o":28.29,"t":"2026-03-25T04:00:00Z","v":1441311,"vw":27.724785},{"c":28.11,"h":28.13,"l":27.32,"n":18425,"o":27.38,"t":"2026-03-26T04:00:00Z","v":1288081,"vw":27.961914},{"c":28.06,"h":28.07,"l":27.32,"n":25665,"o":27.69,"t":"2026-03-27T04:00:00Z","v":1744878,"vw":27.819817},{"c":27.8,"h":28.28,"l":27.67,"n":25784,"o":28.02,"t":"2026-03-30T04:00:00Z","v":1916592,"vw":27.858578},{"c":28.52,"h":28.705,"l":27.22,"n":25133,"o":27.75,"t":"2026-03-31T04:00:00Z","v":1972727,"vw":28.328565},{"c":28.54,"h":28.9,"l":28.35,"n":25417,"o":28.6,"t":"2026-04-01T04:00:00Z","v":1456567,"vw":28.604758},{"c":29.24,"h":29.44,"l":27.55,"n":33809,"o":28.54,"t":"2026-04-02T04:00:00Z","v":2602589,"vw":29.187488},{"c":30.13,"h":30.2499,"l":29.48,"n":33834,"o":29.5,"t":"2026-04-06T04:00:00Z","v":2684699,"vw":29.992706},{"c":29.88,"h":30.21,"l":29.67,"n":22817,"o":30,"t":"2026-04-07T04:00:00Z","v":1393398,"vw":29.918533},{"c":29.72,"h":30.95,"l":29.6,"n":25373,"o":30.79,"t":"2026-04-08T04:00:00Z","v":1871236,"vw":29.914658},{"c":30.87,"h":31.08,"l":29.48,"n":28122,"o":29.62,"t":"2026-04-09T04:00:00Z","v":1918241,"vw":30.587539},{"c":30.37,"h":30.89,"l":30.24,"n":18689,"o":30.76,"t":"2026-04-10T04:00:00Z","v":1100237,"vw":30.433571},{"c":30.37,"h":30.64,"l":29.98,"n":19411,"o":30.01,"t":"2026-04-13T04:00:00Z","v":1199316,"vw":30.388773},{"c":30.46,"h":30.68,"l":30.08,"n":19586,"o":30.14,"t":"2026-04-14T04:00:00Z","v":2487170,"vw":30.439947},{"c":29.9,"h":30.63,"l":29.6,"n":32195,"o":30.49,"t":"2026-04-15T04:00:00Z","v":2438698,"vw":30.004991},{"c":30,"h":30.18,"l":29.32,"n":30199,"o":29.51,"t":"2026-04-16T04:00:00Z","v":2606648,"vw":29.882911},{"c":30.01,"h":30.68,"l":29.39,"n":37659,"o":30.12,"t":"2026-04-17T04:00:00Z","v":2833094,"vw":30.12301},{"c":30.26,"h":30.57,"l":29.6,"n":29827,"o":29.93,"t":"2026-04-20T04:00:00Z","v":3010199,"vw":30.234898},{"c":28.87,"h":30.55,"l":28.775,"n":33071,"o":30.27,"t":"2026-04-21T04:00:00Z","v":2542674,"vw":29.202067},{"c":28.53,"h":29.13,"l":28.28,"n":19732,"o":28.97,"t":"2026-04-22T04:00:00Z","v":1369807,"vw":28.554778},{"c":28.6,"h":29,"l":28.44,"n":23106,"o":28.83,"t":"2026-04-23T04:00:00Z","v":2202534,"vw":28.701195},{"c":28.48,"h":28.6,"l":28.065,"n":19422,"o":28.34,"t":"2026-04-24T04:00:00Z","v":1404461,"vw":28.441136},{"c":29.44,"h":29.67,"l":28.84,"n":32028,"o":29,"t":"2026-04-27T04:00:00Z","v":2771109,"vw":29.409829},{"c":29.25,"h":29.68,"l":29.07,"n":18315,"o":29.68,"t":"2026-04-28T04:00:00Z","v":922870,"vw":29.253108},{"c":29.01,"h":29.23,"l":28.5,"n":23533,"o":28.98,"t":"2026-04-29T04:00:00Z","v":1446822,"vw":28.901927},{"c":29.52,"h":29.7,"l":28.6,"n":32715,"o":28.82,"t":"2026-04-30T04:00:00Z","v":2531656,"vw":29.331534},{"c":27.62,"h":29.82,"l":27.39,"n":58711,"o":29.11,"t":"2026-05-01T04:00:00Z","v":4794066,"vw":27.864953},{"c":27.26,"h":29,"l":27.08,"n":40077,"o":27.69,"t":"2026-05-04T04:00:00Z","v":3262987,"vw":27.569848},{"c":27,"h":27.61,"l":26.97,"n":29069,"o":27.29,"t":"2026-05-05T04:00:00Z","v":2132661,"vw":27.167157},{"c":27.73,"h":28.175,"l":27.3,"n":27519,"o":27.3,"t":"2026-05-06T04:00:00Z","v":2336916,"vw":27.737078},{"c":27.47,"h":28.21,"l":27.44,"n":20155,"o":27.92,"t":"2026-05-07T04:00:00Z","v":1368352,"vw":27.605233},{"c":27.06,"h":27.705,"l":26.7,"n":21339,"o":27.53,"t":"2026-05-08T04:00:00Z","v":1514578,"vw":27.075011},{"c":26.76,"h":27.57,"l":26.575,"n":24576,"o":27.24,"t":"2026-05-11T04:00:00Z","v":1958797,"vw":26.92115},{"c":26.28,"h":27.18,"l":26.27,"n":27375,"o":26.86,"t":"2026-05-12T04:00:00Z","v":1772855,"vw":26.452483},{"c":26.29,"h":26.44,"l":25.89,"n":23841,"o":26.14,"t":"2026-05-13T04:00:00Z","v":1739092,"vw":26.226768},{"c":26.36,"h":26.98,"l":26.34,"n":14658,"o":26.43,"t":"2026-05-14T04:00:00Z","v":1107353,"vw":26.452434},{"c":25.96,"h":26.515,"l":25.78,"n":22161,"o":26.42,"t":"2026-05-15T04:00:00Z","v":1572978,"vw":26.008554},{"c":26.83,"h":27.02,"l":25.87,"n":23701,"o":25.88,"t":"2026-05-18T04:00:00Z","v":1569479,"vw":26.811497},{"c":26.3,"h":27.02,"l":26.14,"n":26229,"o":26.74,"t":"2026-05-19T04:00:00Z","v":1759987,"vw":26.488287},{"c":26.41,"h":26.715,"l":26.08,"n":22391,"o":26.26,"t":"2026-05-20T04:00:00Z","v":1784626,"vw":26.452624},{"c":26.6,"h":26.89,"l":25.98,"n":19759,"o":26.01,"t":"2026-05-21T04:00:00Z","v":1278519,"vw":26.618656},{"c":26.43,"h":27.34,"l":26.26,"n":28187,"o":26.64,"t":"2026-05-22T04:00:00Z","v":2247399,"vw":26.550008},{"c":27.3,"h":27.525,"l":26.315,"n":28462,"o":26.45,"t":"2026-05-26T04:00:00Z","v":1883532,"vw":27.035308},{"c":27.18,"h":27.75,"l":27.02,"n":23323,"o":27.13,"t":"2026-05-27T04:00:00Z","v":1727993,"vw":27.215959},{"c":27.24,"h":27.37,"l":26.91,"n":19128,"o":26.91,"t":"2026-05-28T04:00:00Z","v":1215635,"vw":27.217757},{"c":28,"h":28.01,"l":27,"n":25142,"o":27.25,"t":"2026-05-29T04:00:00Z","v":2256507,"vw":27.842224},{"c":31.03,"h":31.28,"l":28.1,"n":55496,"o":28.37,"t":"2026-06-01T04:00:00Z","v":4846566,"vw":30.581395},{"c":30.6,"h":31,"l":29.34,"n":35498,"o":31,"t":"2026-06-02T04:00:00Z","v":2310680,"vw":30.274048},{"c":29.74,"h":30.53,"l":29.525,"n":32678,"o":30.35,"t":"2026-06-03T04:00:00Z","v":2196146,"vw":29.79054},{"c":30.81,"h":30.855,"l":29.97,"n":24884,"o":30.24,"t":"2026-06-04T04:00:00Z","v":1586447,"vw":30.509019},{"c":31.23,"h":31.48,"l":30.86,"n":28672,"o":31.05,"t":"2026-06-05T04:00:00Z","v":1695949,"vw":31.23297},{"c":31.45,"h":31.82,"l":31,"n":34342,"o":31.45,"t":"2026-06-08T04:00:00Z","v":2652699,"vw":31.329404},{"c":32.02,"h":32.83,"l":31.64,"n":42066,"o":31.81,"t":"2026-06-09T04:00:00Z","v":3874524,"vw":32.198871},{"c":33.05,"h":33.59,"l":31.92,"n":42170,"o":32.34,"t":"2026-06-10T04:00:00Z","v":3616858,"vw":33.115606},{"c":34.01,"h":34.05,"l":32.705,"n":36993,"o":33.09,"t":"2026-06-11T04:00:00Z","v":3159268,"vw":33.847324},{"c":33.8,"h":34.4,"l":33.26,"n":38327,"o":34.34,"t":"2026-06-12T04:00:00Z","v":2843899,"vw":33.634077},{"c":32.17,"h":33.21,"l":32.05,"n":33130,"o":32.51,"t":"2026-06-15T04:00:00Z","v":2645590,"vw":32.348356},{"c":33.02,"h":33.32,"l":32.115,"n":25953,"o":32.2,"t":"2026-06-16T04:00:00Z","v":2083136,"vw":32.956011},{"c":33.11,"h":33.71,"l":32.835,"n":28647,"o":33.59,"t":"2026-06-17T04:00:00Z","v":2004956,"vw":33.323042},{"c":33.76,"h":34.23,"l":33.01,"n":24919,"o":33.22,"t":"2026-06-18T04:00:00Z","v":2340217,"vw":33.754025},{"c":33.61,"h":34.73,"l":33.59,"n":28208,"o":34.5,"t":"2026-06-22T04:00:00Z","v":1921268,"vw":34.039334},{"c":33.81,"h":34.155,"l":33.29,"n":21708,"o":33.78,"t":"2026-06-23T04:00:00Z","v":1293261,"vw":33.855577},{"c":33.16,"h":34.055,"l":32.945,"n":20191,"o":33.85,"t":"2026-06-24T04:00:00Z","v":1168435,"vw":33.312712},{"c":32.37,"h":33.57,"l":32.32,"n":28196,"o":33.25,"t":"2026-06-25T04:00:00Z","v":1785016,"vw":32.646169},{"c":33.44,"h":33.555,"l":32.38,"n":30616,"o":32.53,"t":"2026-06-26T04:00:00Z","v":4211232,"vw":33.28699},{"c":32.7,"h":33.075,"l":31.95,"n":29102,"o":33,"t":"2026-06-29T04:00:00Z","v":2228874,"vw":32.395117},{"c":31.73,"h":32.64,"l":31.665,"n":27300,"o":32.47,"t":"2026-06-30T04:00:00Z","v":1952586,"vw":31.911491},{"c":31.7,"h":32.11,"l":30.99,"n":31097,"o":31.72,"t":"2026-07-01T04:00:00Z","v":1955844,"vw":31.638063},{"c":31.53,"h":32.35,"l":31.19,"n":26706,"o":32.35,"t":"2026-07-02T04:00:00Z","v":2218878,"vw":31.526939},{"c":29.95,"h":31.18,"l":29.47,"n":53184,"o":30.84,"t":"2026-07-06T04:00:00Z","v":4356069,"vw":29.908857},{"c":29.42,"h":30.48,"l":29.21,"n":30297,"o":29.88,"t":"2026-07-07T04:00:00Z","v":2557956,"vw":29.677062},{"c":29.75,"h":30.31,"l":29.11,"n":27326,"o":29.17,"t":"2026-07-08T04:00:00Z","v":2303238,"vw":29.78161},{"c":29.61,"h":30.3,"l":29.35,"n":24595,"o":30.1,"t":"2026-07-09T04:00:00Z","v":2108605,"vw":29.737688},{"c":29.04,"h":29.849,"l":28.88,"n":26480,"o":29.66,"t":"2026-07-10T04:00:00Z","v":2118564,"vw":29.233117},{"c":29.15,"h":29.525,"l":28.625,"n":28551,"o":29.22,"t":"2026-07-13T04:00:00Z","v":2187262,"vw":29.149393},{"c":29.37,"h":29.95,"l":28.75,"n":25477,"o":28.86,"t":"2026-07-14T04:00:00Z","v":2077477,"vw":29.453374},{"c":29.83,"h":30.19,"l":29.26,"n":25539,"o":29.26,"t":"2026-07-15T04:00:00Z","v":1995494,"vw":29.859813},{"c":29.85,"h":29.98,"l":28.5,"n":44952,"o":29.3,"t":"2026-07-16T04:00:00Z","v":4021664,"vw":29.322795},{"c":30.42,"h":30.6,"l":29.65,"n":29734,"o":30.02,"t":"2026-07-17T04:00:00Z","v":2448641,"vw":30.312279},{"c":31.94,"h":32.19,"l":31.195,"n":40407,"o":31.39,"t":"2026-07-20T04:00:00Z","v":3163760,"vw":31.78706},{"c":31.48,"h":32.16,"l":31.16,"n":32229,"o":32.05,"t":"2026-07-21T04:00:00Z","v":2332431,"vw":31.577294},{"c":32.25,"h":32.54,"l":31.38,"n":35546,"o":31.67,"t":"2026-07-22T04:00:00Z","v":2915482,"vw":32.240551},{"c":32.69,"h":32.735,"l":31.87,"n":30471,"o":32.46,"t":"2026-07-23T04:00:00Z","v":2661281,"vw":32.364935},{"c":32.71,"h":33.62,"l":32.56,"n":27456,"o":32.79,"t":"2026-07-24T04:00:00Z","v":1562165,"vw":32.960152},{"c":33.66,"h":33.72,"l":32.65,"n":29605,"o":32.66,"t":"2026-07-27T04:00:00Z","v":2533745,"vw":33.477639},{"c":35.06,"h":35.15,"l":33.915,"n":40502,"o":33.99,"t":"2026-07-28T04:00:00Z","v":3580147,"vw":34.832862},{"c":34.89,"h":35.5,"l":34.63,"n":46954,"o":35.35,"t":"2026-07-29T04:00:00Z","v":3648969,"vw":34.937005},{"c":36.15,"h":37.5,"l":34.52,"n":57155,"o":36.5,"t":"2026-07-30T04:00:00Z","v":4365396,"vw":35.749953},{"c":36.59,"h":36.84,"l":35.22,"n":53094,"o":36.5,"t":"2026-07-31T04:00:00Z","v":3475982,"vw":36.297179},{"c":37.87,"h":38.98,"l":36.875,"n":54962,"o":37,"t":"2026-08-03T04:00:00Z","v":4396129,"vw":38.074957},{"c":38.07,"h":38.12,"l":37.09,"n":46293,"o":37.98,"t":"2026-08-04T04:00:00Z","v":4001642,"vw":37.666003},{"c":37.77,"h":38.51,"l":37.68,"n":30111,"o":38.21,"t":"2026-08-05T04:00:00Z","v":1960963,"vw":37.961516},{"c":37.95,"h":38.24,"l":37.58,"n":33782,"o":38.06,"t":"2026-08-06T04:00:00Z","v":2217505,"vw":37.868162},{"c":37.24,"h":37.92,"l":36.65,"n":30827,"o":37.78,"t":"2026-08-07T04:00:00Z","v":2139663,"vw":37.09034},{"c":37.75,"h":37.755,"l":36.28,"n":31935,"o":36.63,"t":"2026-08-10T04:00:00Z","v":2268507,"vw":37.353608},{"c":36.66,"h":38.02,"l":36.57,"n":26864,"o":37.3,"t":"2026-08-11T04:00:00Z","v":2085131,"vw":36.947647},{"c":37.31,"h":37.54,"l":36.37,"n":31201,"o":36.37,"t":"2026-08-12T04:00:00Z","v":2645348,"vw":37.170075},{"c":37.66,"h":38.07,"l":37.365,"n":26954,"o":37.51,"t":"2026-08-13T04:00:00Z","v":2123659,"vw":37.642919},{"c":37.38,"h":37.55,"l":36.86,"n":26182,"o":37.25,"t":"2026-08-14T04:00:00Z","v":1925086,"vw":37.272731},{"c":37.52,"h":37.795,"l":37.1,"n":21642,"o":37.18,"t":"2026-08-17T04:00:00Z","v":1625436,"vw":37.442643},{"c":36.7,"h":37.8,"l":36.58,"n":22433,"o":37.8,"t":"2026-08-18T04:00:00Z","v":1442833,"vw":36.83623},{"c":37.32,"h":37.845,"l":36.8,"n":21723,"o":37.02,"t":"2026-08-19T04:00:00Z","v":1712018,"vw":37.442224},{"c":36.89,"h":37.99,"l":36.79,"n":19653,"o":37.08,"t":"2026-08-20T04:00:00Z","v":1328864,"vw":37.217584},{"c":36.6,"h":37.26,"l":36.465,"n":28772,"o":36.98,"t":"2026-08-21T04:00:00Z","v":3142244,"vw":36.673832},{"c":38.4,"h":38.83,"l":36.795,"n":30484,"o":36.94,"t":"2026-08-24T04:00:00Z","v":2988157,"vw":38.32251},{"c":37.4,"h":38.45,"l":37.325,"n":24410,"o":38.3,"t":"2026-08-25T04:00:00Z","v":1677001,"vw":37.734202},{"c":37.1,"h":37.89,"l":36.68,"n":20020,"o":37.17,"t":"2026-08-26T04:00:00Z","v":1762347,"vw":37.195585},{"c":36.59,"h":37.12,"l":36.13,"n":16861,"o":36.7,"t":"2026-08-27T04:00:00Z","v":1627648,"vw":36.67131},{"c":35.99,"h":37.18,"l":35.96,"n":17813,"o":36.79,"t":"2026-08-28T04:00:00Z","v":2454593,"vw":36.109406},{"c":35.61,"h":36.39,"l":35.52,"n":21472,"o":36.17,"t":"2026-08-31T04:00:00Z","v":1776530,"vw":35.706402},{"c":34.78,"h":35.61,"l":34.71,"n":28033,"o":35.5,"t":"2026-09-01T04:00:00Z","v":3560328,"vw":34.89182},{"c":35.19,"h":36.06,"l":35,"n":24815,"o":35.18,"t":"2026-09-02T04:00:00Z","v":3657467,"vw":35.288054},{"c":34.99,"h":35.84,"l":34.83,"n":21451,"o":35.54,"t":"2026-09-03T04:00:00Z","v":1463721,"vw":35.084527},{"c":35.04,"h":35.65,"l":34.84,"n":21737,"o":35.02,"t":"2026-09-04T04:00:00Z","v":1476475,"vw":35.088543},{"c":36.17,"h":36.19,"l":34.292,"n":26711,"o":34.43,"t":"2026-09-08T04:00:00Z","v":2110069,"vw":35.484193},{"c":35.35,"h":36.2,"l":35.01,"n":27448,"o":36.06,"t":"2026-09-09T04:00:00Z","v":2292015,"vw":35.33627},{"c":35.15,"h":35.91,"l":34.855,"n":24601,"o":35.25,"t":"2026-09-10T04:00:00Z","v":1529150,"vw":35.152184},{"c":35.08,"h":35.63,"l":34.86,"n":23027,"o":35.5,"t":"2026-09-11T04:00:00Z","v":1414444,"vw":35.122367},{"c":34.83,"h":35.565,"l":34.76,"n":26156,"o":35,"t":"2026-09-14T04:00:00Z","v":1480897,"vw":34.954407},{"c":33.93,"h":34.9481,"l":33.7,"n":30781,"o":34.68,"t":"2026-09-15T04:00:00Z","v":1994050,"vw":34.085211},{"c":34.03,"h":34.41,"l":33.765,"n":25408,"o":33.85,"t":"2026-09-16T04:00:00Z","v":1723021,"vw":34.061741},{"c":34.52,"h":34.66,"l":33.86,"n":26964,"o":34.1,"t":"2026-09-17T04:00:00Z","v":2103921,"vw":34.43695},{"c":34.99,"h":35.05,"l":34.33,"n":24902,"o":34.51,"t":"2026-09-18T04:00:00Z","v":3108392,"vw":34.851095},{"c":36.25,"h":36.42,"l":35.06,"n":32758,"o":35.13,"t":"2026-09-21T04:00:00Z","v":3070740,"vw":35.982018},{"c":35.88,"h":36.93,"l":35.76,"n":26179,"o":36.79,"t":"2026-09-22T04:00:00Z","v":3774544,"vw":36.106862},{"c":35.79,"h":36.54,"l":35.68,"n":26706,"o":35.71,"t":"2026-09-23T04:00:00Z","v":1858992,"vw":36.010016},{"c":36.98,"h":37.24,"l":35.52,"n":26556,"o":35.86,"t":"2026-09-24T04:00:00Z","v":2312895,"vw":36.602294},{"c":37.77,"h":38.09,"l":36.44,"n":24662,"o":36.99,"t":"2026-09-25T04:00:00Z","v":2206018,"vw":37.626782},{"c":38.38,"h":39.07,"l":37.26,"n":32762,"o":37.654,"t":"2026-09-28T04:00:00Z","v":2705088,"vw":38.384501},{"c":38.24,"h":38.81,"l":37.81,"n":25919,"o":38.5,"t":"2026-09-29T04:00:00Z","v":2254992,"vw":38.14803},{"c":37.3,"h":38.58,"l":37.27,"n":21660,"o":38.31,"t":"2026-09-30T04:00:00Z","v":1714717,"vw":37.665659},{"c":36.18,"h":37.415,"l":35.7,"n":28611,"o":37.16,"t":"2026-10-01T04:00:00Z","v":2203776,"vw":36.245568},{"c":36.05,"h":36.88,"l":35.8,"n":26043,"o":36.19,"t":"2026-10-02T04:00:00Z","v":1657703,"vw":36.107305},{"c":35.97,"h":36.795,"l":35.735,"n":22895,"o":36.48,"t":"2026-10-05T04:00:00Z","v":2047477,"vw":36.076526},{"c":35.28,"h":36.285,"l":35.095,"n":20050,"o":36.02,"t":"2026-10-06T04:00:00Z","v":1722282,"vw":35.513748},{"c":36.42,"h":36.5,"l":35.14,"n":19641,"o":35.14,"t":"2026-10-07T04:00:00Z","v":1432688,"vw":36.208712},{"c":36.77,"h":37.15,"l":35.84,"n":19403,"o":36.67,"t":"2026-10-08T04:00:00Z","v":1362297,"vw":36.698397},{"c":36.4,"h":37.055,"l":36.24,"n":15215,"o":36.74,"t":"2026-10-09T04:00:00Z","v":947346,"vw":36.512018},{"c":36.87,"h":37.035,"l":36.315,"n":19456,"o":36.7,"t":"2026-10-12T04:00:00Z","v":1227671,"vw":36.82649},{"c":37.94,"h":38.45,"l":37.16,"n":25768,"o":37.19,"t":"2026-10-13T04:00:00Z","v":1479373,"vw":38.043807},{"c":38.2,"h":38.82,"l":37.46,"n":23642,"o":37.88,"t":"2026-10-14T04:00:00Z","v":1799858,"vw":38.195376},{"c":38.52,"h":39.0929,"l":38.3564,"n":23438,"o":38.44,"t":"2026-10-15T04:00:00Z","v":1480443,"vw":38.64111},{"c":38.48,"h":39.79,"l":38.435,"n":27944,"o":38.67,"t":"2026-10-16T04:00:00Z","v":2468653,"vw":39.061556},{"c":39,"h":39.36,"l":38.3,"n":26669,"o":38.49,"t":"2026-10-19T04:00:00Z","v":2613182,"vw":38.834587},{"c":40.15,"h":40.355,"l":39.09,"n":30118,"o":39.09,"t":"2026-10-20T04:00:00Z","v":3335950,"vw":40.045552},{"c":39.92,"h":40.35,"l":39.6292,"n":26174,"o":39.98,"t":"2026-10-21T04:00:00Z","v":2164480,"vw":39.924698}],"volatilityBars":[{"c":35.3,"h":35.42,"l":35.06,"n":447,"o":35.13,"t":"2026-09-21T13:30:00Z","v":35205,"vw":35.194874},{"c":35.435,"h":35.545,"l":35.32,"n":778,"o":35.32,"t":"2026-09-21T13:45:00Z","v":53393,"vw":35.459948},{"c":35.4575,"h":35.48,"l":35.2789,"n":514,"o":35.385,"t":"2026-09-21T14:00:00Z","v":81896,"vw":35.355279},{"c":35.45,"h":35.53,"l":35.43,"n":669,"o":35.455,"t":"2026-09-21T14:15:00Z","v":34108,"vw":35.477854},{"c":35.49,"h":35.56,"l":35.355,"n":1043,"o":35.45,"t":"2026-09-21T14:30:00Z","v":91483,"vw":35.48499},{"c":35.345,"h":35.6,"l":35.34,"n":800,"o":35.49,"t":"2026-09-21T14:45:00Z","v":36746,"vw":35.485947},{"c":35.305,"h":35.43,"l":35.3,"n":825,"o":35.345,"t":"2026-09-21T15:00:00Z","v":31615,"vw":35.359462},{"c":35.36,"h":35.36,"l":35.225,"n":751,"o":35.29,"t":"2026-09-21T15:15:00Z","v":32852,"vw":35.275804},{"c":35.44,"h":35.46,"l":35.34,"n":719,"o":35.385,"t":"2026-09-21T15:30:00Z","v":27184,"vw":35.401155},{"c":35.48,"h":35.515,"l":35.4,"n":654,"o":35.44,"t":"2026-09-21T15:45:00Z","v":28428,"vw":35.450942},{"c":35.615,"h":35.63,"l":35.45,"n":653,"o":35.48,"t":"2026-09-21T16:00:00Z","v":29022,"vw":35.545192},{"c":35.365,"h":35.66,"l":35.365,"n":767,"o":35.59,"t":"2026-09-21T16:15:00Z","v":49621,"vw":35.520297},{"c":35.325,"h":35.41,"l":35.15,"n":749,"o":35.37,"t":"2026-09-21T16:30:00Z","v":62165,"vw":35.26678},{"c":35.35,"h":35.395,"l":35.3,"n":649,"o":35.31,"t":"2026-09-21T16:45:00Z","v":28007,"vw":35.34017},{"c":35.31,"h":35.42,"l":35.3,"n":772,"o":35.37,"t":"2026-09-21T17:00:00Z","v":47604,"vw":35.351012},{"c":35.295,"h":35.4299,"l":35.24,"n":559,"o":35.32,"t":"2026-09-21T17:15:00Z","v":67506,"vw":35.357732},{"c":35.715,"h":35.75,"l":35.26,"n":1165,"o":35.295,"t":"2026-09-21T17:30:00Z","v":117682,"vw":35.54349},{"c":35.645,"h":35.73,"l":35.505,"n":875,"o":35.71,"t":"2026-09-21T17:45:00Z","v":49740,"vw":35.633937},{"c":35.975,"h":36.07,"l":35.65,"n":1446,"o":35.665,"t":"2026-09-21T18:00:00Z","v":112354,"vw":35.936027},{"c":35.99,"h":36.3,"l":35.92,"n":1247,"o":35.98,"t":"2026-09-21T18:15:00Z","v":64331,"vw":36.106382},{"c":36.02,"h":36.045,"l":35.88,"n":1183,"o":36,"t":"2026-09-21T18:30:00Z","v":78126,"vw":35.962208},{"c":36.08,"h":36.14,"l":36.04,"n":1269,"o":36.04,"t":"2026-09-21T18:45:00Z","v":93482,"vw":36.099004},{"c":36.16,"h":36.18,"l":35.91,"n":1697,"o":36.08,"t":"2026-09-21T19:00:00Z","v":122494,"vw":36.040873},{"c":36.085,"h":36.21,"l":36.08,"n":1339,"o":36.16,"t":"2026-09-21T19:15:00Z","v":102536,"vw":36.15415},{"c":36.29,"h":36.295,"l":36.075,"n":2115,"o":36.1,"t":"2026-09-21T19:30:00Z","v":148157,"vw":36.194628},{"c":36.26,"h":36.42,"l":36.07,"n":8845,"o":36.295,"t":"2026-09-21T19:45:00Z","v":875493,"vw":36.279401},{"c":36.25,"h":36.25,"l":36.25,"n":46,"o":36.25,"t":"2026-09-21T20:00:00Z","v":566930,"vw":36.25},{"c":36.34,"h":36.93,"l":36.34,"n":951,"o":36.79,"t":"2026-09-22T13:30:00Z","v":79616,"vw":36.616651},{"c":36.29,"h":36.35,"l":36.13,"n":705,"o":36.325,"t":"2026-09-22T13:45:00Z","v":42234,"vw":36.278071},{"c":36.71,"h":36.71,"l":36.3,"n":1410,"o":36.33,"t":"2026-09-22T14:00:00Z","v":100599,"vw":36.495968},{"c":36.61,"h":36.775,"l":36.3625,"n":1234,"o":36.705,"t":"2026-09-22T14:15:00Z","v":104739,"vw":36.547849},{"c":36.57,"h":36.82,"l":36.5,"n":806,"o":36.58,"t":"2026-09-22T14:30:00Z","v":152710,"vw":36.600956},{"c":36.29,"h":36.5425,"l":36.2,"n":818,"o":36.535,"t":"2026-09-22T14:45:00Z","v":53870,"vw":36.342112},{"c":36.41,"h":36.41,"l":36.165,"n":619,"o":36.26,"t":"2026-09-22T15:00:00Z","v":32383,"vw":36.274922},{"c":36.485,"h":36.49,"l":36.3101,"n":646,"o":36.43,"t":"2026-09-22T15:15:00Z","v":32889,"vw":36.415686},{"c":36.295,"h":36.48,"l":36.23,"n":611,"o":36.48,"t":"2026-09-22T15:30:00Z","v":30402,"vw":36.319673},{"c":36.27,"h":36.31,"l":36.22,"n":513,"o":36.31,"t":"2026-09-22T15:45:00Z","v":24580,"vw":36.270552},{"c":35.89,"h":36.28,"l":35.89,"n":716,"o":36.28,"t":"2026-09-22T16:00:00Z","v":35210,"vw":36.027637},{"c":36.225,"h":36.225,"l":35.835,"n":970,"o":35.87,"t":"2026-09-22T16:15:00Z","v":62550,"vw":36.075847},{"c":36.19,"h":36.29,"l":36.18,"n":560,"o":36.27,"t":"2026-09-22T16:30:00Z","v":39603,"vw":36.247551},{"c":35.98,"h":36.25,"l":35.98,"n":833,"o":36.2,"t":"2026-09-22T16:45:00Z","v":60112,"vw":36.187856},{"c":36.02,"h":36.055,"l":35.94,"n":615,"o":36.02,"t":"2026-09-22T17:00:00Z","v":30198,"vw":35.997228},{"c":36.02,"h":36.055,"l":35.93,"n":708,"o":36.05,"t":"2026-09-22T17:15:00Z","v":38195,"vw":35.993726},{"c":36.045,"h":36.1,"l":35.985,"n":660,"o":36.02,"t":"2026-09-22T17:30:00Z","v":34086,"vw":36.04779},{"c":35.98,"h":36.07,"l":35.92,"n":972,"o":36.06,"t":"2026-09-22T17:45:00Z","v":50799,"vw":35.963094},{"c":36.055,"h":36.06,"l":35.91,"n":731,"o":35.9799,"t":"2026-09-22T18:00:00Z","v":37538,"vw":35.962717},{"c":36.15,"h":36.15,"l":36.04,"n":757,"o":36.07,"t":"2026-09-22T18:15:00Z","v":40220,"vw":36.085543},{"c":36.1,"h":36.17,"l":36.065,"n":752,"o":36.16,"t":"2026-09-22T18:30:00Z","v":37782,"vw":36.102874},{"c":36.15,"h":36.15,"l":36.06,"n":816,"o":36.1,"t":"2026-09-22T18:45:00Z","v":39474,"vw":36.110909},{"c":36.1,"h":36.19,"l":36.05,"n":1093,"o":36.14,"t":"2026-09-22T19:00:00Z","v":58636,"vw":36.127182},{"c":36.15,"h":36.2,"l":36.08,"n":999,"o":36.1,"t":"2026-09-22T19:15:00Z","v":50194,"vw":36.149638},{"c":36.06,"h":36.18,"l":36.01,"n":1524,"o":36.15,"t":"2026-09-22T19:30:00Z","v":98354,"vw":36.096438},{"c":35.86,"h":36.06,"l":35.76,"n":4857,"o":36.06,"t":"2026-09-22T19:45:00Z","v":416374,"vw":35.846634},{"c":35.88,"h":35.88,"l":35.88,"n":28,"o":35.88,"t":"2026-09-22T20:00:00Z","v":1479523,"vw":35.88},{"c":35.1843,"h":35.1843,"l":35.1843,"n":1,"o":35.1843,"t":"2026-09-22T23:45:00Z","v":134,"vw":35.1843},{"c":36.1,"h":36.11,"l":35.68,"n":820,"o":35.71,"t":"2026-09-23T13:30:00Z","v":53393,"vw":35.91647},{"c":35.92,"h":36.295,"l":35.805,"n":602,"o":36.15,"t":"2026-09-23T13:45:00Z","v":34111,"vw":36.068111},{"c":36,"h":36,"l":35.7,"n":838,"o":35.925,"t":"2026-09-23T14:00:00Z","v":47624,"vw":35.881195},{"c":36.235,"h":36.24,"l":36.015,"n":848,"o":36.0254,"t":"2026-09-23T14:15:00Z","v":49377,"vw":36.155366},{"c":36.24,"h":36.39,"l":36.13,"n":897,"o":36.26,"t":"2026-09-23T14:30:00Z","v":44551,"vw":36.257937},{"c":36.16,"h":36.24,"l":36.12,"n":446,"o":36.23,"t":"2026-09-23T14:45:00Z","v":16221,"vw":36.181839},{"c":36.37,"h":36.42,"l":36.15,"n":971,"o":36.16,"t":"2026-09-23T15:00:00Z","v":55155,"vw":36.32011},{"c":36.27,"h":36.41,"l":36.24,"n":588,"o":36.34,"t":"2026-09-23T15:15:00Z","v":26114,"vw":36.288928},{"c":36.25,"h":36.335,"l":36.17,"n":967,"o":36.26,"t":"2026-09-23T15:30:00Z","v":48696,"vw":36.257541},{"c":36.335,"h":36.35,"l":36.22,"n":546,"o":36.23,"t":"2026-09-23T15:45:00Z","v":23437,"vw":36.258378},{"c":36.21,"h":36.335,"l":36.14,"n":565,"o":36.335,"t":"2026-09-23T16:00:00Z","v":21809,"vw":36.244059},{"c":36.14,"h":36.22,"l":36.12,"n":580,"o":36.21,"t":"2026-09-23T16:15:00Z","v":22552,"vw":36.16294},{"c":36.12,"h":36.17,"l":36.08,"n":644,"o":36.14,"t":"2026-09-23T16:30:00Z","v":26871,"vw":36.138114},{"c":36.06,"h":36.135,"l":36.03,"n":655,"o":36.135,"t":"2026-09-23T16:45:00Z","v":23598,"vw":36.07163},{"c":36.086,"h":36.1,"l":35.99,"n":645,"o":36.05,"t":"2026-09-23T17:00:00Z","v":26933,"vw":36.054767},{"c":36.125,"h":36.13,"l":36.06,"n":848,"o":36.09,"t":"2026-09-23T17:15:00Z","v":44833,"vw":36.088177},{"c":36.255,"h":36.26,"l":36.11,"n":619,"o":36.14,"t":"2026-09-23T17:30:00Z","v":28483,"vw":36.165998},{"c":36.41,"h":36.425,"l":36.21,"n":696,"o":36.25,"t":"2026-09-23T17:45:00Z","v":31504,"vw":36.306339},{"c":36.485,"h":36.52,"l":36.335,"n":925,"o":36.41,"t":"2026-09-23T18:00:00Z","v":59113,"vw":36.434312},{"c":36.33,"h":36.54,"l":36.33,"n":1013,"o":36.485,"t":"2026-09-23T18:15:00Z","v":61648,"vw":36.485008},{"c":36.09,"h":36.315,"l":36.08,"n":1080,"o":36.29,"t":"2026-09-23T18:30:00Z","v":57766,"vw":36.174785},{"c":36.05,"h":36.175,"l":36.05,"n":1020,"o":36.095,"t":"2026-09-23T18:45:00Z","v":64307,"vw":36.110702},{"c":36.02,"h":36.08,"l":35.93,"n":900,"o":36.04,"t":"2026-09-23T19:00:00Z","v":48694,"vw":36.009513},{"c":35.985,"h":36.02,"l":35.92,"n":1196,"o":36.01,"t":"2026-09-23T19:15:00Z","v":78527,"vw":35.980295},{"c":36.07,"h":36.12,"l":35.97,"n":1590,"o":35.98,"t":"2026-09-23T19:30:00Z","v":106030,"vw":36.053075},{"c":35.8,"h":36.06,"l":35.725,"n":5600,"o":36.06,"t":"2026-09-23T19:45:00Z","v":453057,"vw":35.873381},{"c":35.79,"h":35.79,"l":35.79,"n":53,"o":35.79,"t":"2026-09-23T20:00:00Z","v":294960,"vw":35.79},{"c":35.8,"h":35.8,"l":35.8,"n":1,"o":35.8,"t":"2026-09-24T11:15:00Z","v":100,"vw":35.8},{"c":36.01,"h":36.5,"l":35.86,"n":627,"o":35.86,"t":"2026-09-24T13:30:00Z","v":97628,"vw":36.133323},{"c":36.13,"h":36.15,"l":36.005,"n":365,"o":36.03,"t":"2026-09-24T13:45:00Z","v":14826,"vw":36.079691},{"c":35.81,"h":36.055,"l":35.61,"n":478,"o":36.04,"t":"2026-09-24T14:00:00Z","v":19781,"vw":35.845286},{"c":35.72,"h":35.9,"l":35.655,"n":598,"o":35.77,"t":"2026-09-24T14:15:00Z","v":31970,"vw":35.811422},{"c":35.815,"h":35.91,"l":35.67,"n":530,"o":35.695,"t":"2026-09-24T14:30:00Z","v":21576,"vw":35.799817},{"c":35.84,"h":35.9,"l":35.77,"n":678,"o":35.79,"t":"2026-09-24T14:45:00Z","v":40549,"vw":35.811099},{"c":35.9,"h":35.9,"l":35.77,"n":502,"o":35.77,"t":"2026-09-24T15:00:00Z","v":18059,"vw":35.856726},{"c":35.955,"h":36.04,"l":35.84,"n":778,"o":35.88,"t":"2026-09-24T15:15:00Z","v":36454,"vw":35.935993},{"c":35.83,"h":36.0304,"l":35.78,"n":854,"o":35.96,"t":"2026-09-24T15:30:00Z","v":51305,"vw":35.892886},{"c":35.795,"h":35.83,"l":35.715,"n":1114,"o":35.83,"t":"2026-09-24T15:45:00Z","v":96908,"vw":35.775692},{"c":35.65,"h":35.795,"l":35.52,"n":762,"o":35.795,"t":"2026-09-24T16:00:00Z","v":41232,"vw":35.668712},{"c":35.75,"h":35.81,"l":35.65,"n":775,"o":35.66,"t":"2026-09-24T16:15:00Z","v":36513,"vw":35.728417},{"c":35.88,"h":35.91,"l":35.72,"n":585,"o":35.745,"t":"2026-09-24T16:30:00Z","v":27760,"vw":35.8453},{"c":35.96,"h":35.99,"l":35.84,"n":503,"o":35.85,"t":"2026-09-24T16:45:00Z","v":25054,"vw":35.898328},{"c":35.96,"h":35.975,"l":35.84,"n":546,"o":35.95,"t":"2026-09-24T17:00:00Z","v":25903,"vw":35.897964},{"c":35.87,"h":35.95,"l":35.79,"n":544,"o":35.95,"t":"2026-09-24T17:15:00Z","v":23730,"vw":35.880406},{"c":35.87,"h":35.89,"l":35.785,"n":541,"o":35.85,"t":"2026-09-24T17:30:00Z","v":22097,"vw":35.848961},{"c":35.875,"h":35.905,"l":35.805,"n":481,"o":35.88,"t":"2026-09-24T17:45:00Z","v":16382,"vw":35.856376},{"c":36,"h":36,"l":35.875,"n":542,"o":35.875,"t":"2026-09-24T18:00:00Z","v":21250,"vw":35.940011},{"c":36.075,"h":36.09,"l":35.98,"n":490,"o":36.01,"t":"2026-09-24T18:15:00Z","v":17820,"vw":36.043592},{"c":36.57,"h":36.6,"l":36.06,"n":1545,"o":36.07,"t":"2026-09-24T18:30:00Z","v":86815,"vw":36.399339},{"c":36.64,"h":36.69,"l":36.43,"n":1546,"o":36.57,"t":"2026-09-24T18:45:00Z","v":205148,"vw":36.53589},{"c":36.715,"h":36.87,"l":36.62,"n":1422,"o":36.65,"t":"2026-09-24T19:00:00Z","v":170145,"vw":36.738668},{"c":36.85,"h":37.005,"l":36.69,"n":1248,"o":36.7,"t":"2026-09-24T19:15:00Z","v":104950,"vw":36.918666},{"c":36.83,"h":36.88,"l":36.7,"n":1969,"o":36.85,"t":"2026-09-24T19:30:00Z","v":134608,"vw":36.782267},{"c":36.98,"h":37.24,"l":36.83,"n":6164,"o":36.83,"t":"2026-09-24T19:45:00Z","v":626464,"vw":37.002481},{"c":36.98,"h":36.98,"l":36.98,"n":26,"o":36.98,"t":"2026-09-24T20:00:00Z","v":291275,"vw":36.98},{"c":36.2511,"h":36.2511,"l":36.2511,"n":1,"o":36.2511,"t":"2026-09-24T20:45:00Z","v":500,"vw":36.2511},{"c":37.1,"h":37.1,"l":37.1,"n":3,"o":37.1,"t":"2026-09-25T09:00:00Z","v":502,"vw":37.1},{"c":36.9,"h":37.15,"l":36.9,"n":2,"o":37.15,"t":"2026-09-25T09:15:00Z","v":500,"vw":37.1},{"c":36.88,"h":37,"l":36.88,"n":8,"o":37,"t":"2026-09-25T11:45:00Z","v":904,"vw":36.935226},{"c":36.61,"h":37,"l":36.59,"n":268,"o":36.99,"t":"2026-09-25T13:30:00Z","v":32438,"vw":36.895862},{"c":36.65,"h":36.855,"l":36.44,"n":547,"o":36.56,"t":"2026-09-25T13:45:00Z","v":21563,"vw":36.626628},{"c":36.69,"h":36.72,"l":36.53,"n":536,"o":36.69,"t":"2026-09-25T14:00:00Z","v":18945,"vw":36.626773},{"c":36.605,"h":36.71,"l":36.57,"n":500,"o":36.66,"t":"2026-09-25T14:15:00Z","v":18265,"vw":36.635058},{"c":36.55,"h":36.69,"l":36.53,"n":678,"o":36.58,"t":"2026-09-25T14:30:00Z","v":43982,"vw":36.606644},{"c":36.505,"h":36.61,"l":36.46,"n":502,"o":36.56,"t":"2026-09-25T14:45:00Z","v":37728,"vw":36.557729},{"c":36.81,"h":36.81,"l":36.49,"n":835,"o":36.505,"t":"2026-09-25T15:00:00Z","v":46373,"vw":36.643734},{"c":36.83,"h":36.925,"l":36.73,"n":623,"o":36.84,"t":"2026-09-25T15:15:00Z","v":29614,"vw":36.811768},{"c":36.81,"h":36.95,"l":36.805,"n":480,"o":36.86,"t":"2026-09-25T15:30:00Z","v":16959,"vw":36.879097},{"c":37.01,"h":37.02,"l":36.78,"n":587,"o":36.83,"t":"2026-09-25T15:45:00Z","v":23352,"vw":36.879585},{"c":37.105,"h":37.12,"l":37.02,"n":545,"o":37.02,"t":"2026-09-25T16:00:00Z","v":23391,"vw":37.091698},{"c":37.295,"h":37.34,"l":37.06,"n":691,"o":37.105,"t":"2026-09-25T16:15:00Z","v":31286,"vw":37.218187},{"c":37.35,"h":37.35,"l":37.285,"n":526,"o":37.32,"t":"2026-09-25T16:30:00Z","v":28064,"vw":37.312782},{"c":37.33,"h":37.35,"l":37.26,"n":462,"o":37.34,"t":"2026-09-25T16:45:00Z","v":15453,"vw":37.317773},{"c":37.57,"h":37.57,"l":37.34,"n":892,"o":37.35,"t":"2026-09-25T17:00:00Z","v":43419,"vw":37.433733},{"c":37.595,"h":37.65,"l":37.56,"n":672,"o":37.58,"t":"2026-09-25T17:15:00Z","v":28856,"vw":37.60022},{"c":37.63,"h":37.635,"l":37.55,"n":550,"o":37.595,"t":"2026-09-25T17:30:00Z","v":20507,"vw":37.592845},{"c":37.63,"h":37.72,"l":37.625,"n":565,"o":37.63,"t":"2026-09-25T17:45:00Z","v":20340,"vw":37.669486},{"c":37.6399,"h":37.66,"l":37.58,"n":552,"o":37.6,"t":"2026-09-25T18:00:00Z","v":20762,"vw":37.615538},{"c":37.61,"h":37.67,"l":37.58,"n":569,"o":37.65,"t":"2026-09-25T18:15:00Z","v":21732,"vw":37.637745},{"c":37.77,"h":37.77,"l":37.62,"n":578,"o":37.62,"t":"2026-09-25T18:30:00Z","v":22543,"vw":37.700229},{"c":37.85,"h":37.865,"l":37.725,"n":864,"o":37.77,"t":"2026-09-25T18:45:00Z","v":34149,"vw":37.796419},{"c":37.89,"h":37.915,"l":37.8,"n":735,"o":37.85,"t":"2026-09-25T19:00:00Z","v":29439,"vw":37.854496},{"c":37.935,"h":38,"l":37.87,"n":1269,"o":37.88,"t":"2026-09-25T19:15:00Z","v":59573,"vw":37.941711},{"c":38.05,"h":38.06,"l":37.915,"n":1981,"o":37.93,"t":"2026-09-25T19:30:00Z","v":146447,"vw":37.98902},{"c":37.765,"h":38.09,"l":37.69,"n":6640,"o":38.04,"t":"2026-09-25T19:45:00Z","v":519030,"vw":37.791268},{"c":37.77,"h":37.77,"l":37.77,"n":41,"o":37.77,"t":"2026-09-25T20:00:00Z","v":707215,"vw":37.77},{"c":37.0361,"h":37.0361,"l":37.0361,"n":1,"o":37.0361,"t":"2026-09-25T20:45:00Z","v":154,"vw":37.0361},{"c":37.8,"h":37.8,"l":37.8,"n":2,"o":37.8,"t":"2026-09-28T12:45:00Z","v":101,"vw":37.8},{"c":38.88,"h":38.93,"l":37.26,"n":972,"o":37.654,"t":"2026-09-28T13:30:00Z","v":210699,"vw":38.260693},{"c":38.68,"h":38.99,"l":38.5,"n":827,"o":38.9,"t":"2026-09-28T13:45:00Z","v":42662,"vw":38.719597},{"c":38.71,"h":38.85,"l":38.56,"n":971,"o":38.67,"t":"2026-09-28T14:00:00Z","v":46241,"vw":38.684732},{"c":38.45,"h":39.07,"l":38.44,"n":1648,"o":38.76,"t":"2026-09-28T14:15:00Z","v":127324,"vw":38.904508},{"c":37.87,"h":38.46,"l":37.84,"n":1035,"o":38.44,"t":"2026-09-28T14:30:00Z","v":58141,"vw":38.241693},{"c":38.22,"h":38.235,"l":37.885,"n":1208,"o":37.92,"t":"2026-09-28T14:45:00Z","v":57295,"vw":38.104703},{"c":38.205,"h":38.23,"l":38.115,"n":832,"o":38.225,"t":"2026-09-28T15:00:00Z","v":33080,"vw":38.1666},{"c":38.49,"h":38.58,"l":38.205,"n":1099,"o":38.22,"t":"2026-09-28T15:15:00Z","v":62345,"vw":38.398568},{"c":38.365,"h":38.54,"l":38.28,"n":854,"o":38.515,"t":"2026-09-28T15:30:00Z","v":59374,"vw":38.405024},{"c":38.35,"h":38.43,"l":38.21,"n":1213,"o":38.375,"t":"2026-09-28T15:45:00Z","v":186717,"vw":38.368898},{"c":38.51,"h":38.51,"l":38.33,"n":953,"o":38.33,"t":"2026-09-28T16:00:00Z","v":78172,"vw":38.41436},{"c":38.52,"h":38.63,"l":38.41,"n":1413,"o":38.5,"t":"2026-09-28T16:15:00Z","v":79455,"vw":38.52116},{"c":38.38,"h":38.5,"l":38.345,"n":1141,"o":38.49,"t":"2026-09-28T16:30:00Z","v":50561,"vw":38.398396},{"c":38.4913,"h":38.53,"l":38.37,"n":1200,"o":38.39,"t":"2026-09-28T16:45:00Z","v":60903,"vw":38.457652},{"c":38.62,"h":38.68,"l":38.43,"n":1078,"o":38.5,"t":"2026-09-28T17:00:00Z","v":59003,"vw":38.523679},{"c":38.56,"h":38.635,"l":38.54,"n":805,"o":38.6,"t":"2026-09-28T17:15:00Z","v":31405,"vw":38.576694},{"c":38.53,"h":38.685,"l":38.45,"n":1014,"o":38.54,"t":"2026-09-28T17:30:00Z","v":70326,"vw":38.512766},{"c":38.58,"h":38.645,"l":38.54,"n":834,"o":38.54,"t":"2026-09-28T17:45:00Z","v":39643,"vw":38.586538},{"c":38.545,"h":38.59,"l":38.44,"n":900,"o":38.58,"t":"2026-09-28T18:00:00Z","v":37846,"vw":38.527922},{"c":38.57,"h":38.58,"l":38.51,"n":711,"o":38.53,"t":"2026-09-28T18:15:00Z","v":28728,"vw":38.540606},{"c":38.4,"h":38.59,"l":38.38,"n":1028,"o":38.58,"t":"2026-09-28T18:30:00Z","v":47388,"vw":38.476905},{"c":38.41,"h":38.455,"l":38.37,"n":982,"o":38.41,"t":"2026-09-28T18:45:00Z","v":38634,"vw":38.414568},{"c":38.37,"h":38.41,"l":38.24,"n":1352,"o":38.41,"t":"2026-09-28T19:00:00Z","v":55601,"vw":38.328867},{"c":38.35,"h":38.46,"l":38.34,"n":1173,"o":38.39,"t":"2026-09-28T19:15:00Z","v":54002,"vw":38.389424},{"c":38.22,"h":38.45,"l":38.21,"n":1740,"o":38.36,"t":"2026-09-28T19:30:00Z","v":94468,"vw":38.315557},{"c":38.39,"h":38.42,"l":38.02,"n":5507,"o":38.21,"t":"2026-09-28T19:45:00Z","v":461695,"vw":38.213029},{"c":38.38,"h":38.38,"l":38.38,"n":53,"o":38.38,"t":"2026-09-28T20:00:00Z","v":333373,"vw":38.38},{"c":38.5,"h":38.5,"l":38.5,"n":2,"o":38.5,"t":"2026-09-28T22:00:00Z","v":105,"vw":38.5},{"c":38.4,"h":38.4,"l":38.4,"n":15,"o":38.4,"t":"2026-09-29T08:30:00Z","v":776,"vw":38.4},{"c":38.45,"h":38.45,"l":38.21,"n":4,"o":38.21,"t":"2026-09-29T08:45:00Z","v":620,"vw":38.401235},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-09-29T09:00:00Z","v":100,"vw":38.2},{"c":39.24,"h":39.24,"l":39.24,"n":3,"o":39.24,"t":"2026-09-29T13:15:00Z","v":500,"vw":39.24},{"c":38.54,"h":38.81,"l":38.27,"n":286,"o":38.5,"t":"2026-09-29T13:30:00Z","v":27229,"vw":38.552338},{"c":38.27,"h":38.45,"l":38.27,"n":365,"o":38.45,"t":"2026-09-29T13:45:00Z","v":13059,"vw":38.350986},{"c":38.23,"h":38.4,"l":38.12,"n":689,"o":38.23,"t":"2026-09-29T14:00:00Z","v":32728,"vw":38.341207},{"c":38.115,"h":38.325,"l":38.05,"n":508,"o":38.25,"t":"2026-09-29T14:15:00Z","v":18801,"vw":38.206894},{"c":38.005,"h":38.14,"l":37.92,"n":422,"o":38.115,"t":"2026-09-29T14:30:00Z","v":15636,"vw":38.015861},{"c":38.125,"h":38.22,"l":38.03,"n":456,"o":38.03,"t":"2026-09-29T14:45:00Z","v":17394,"vw":38.154428},{"c":38.25,"h":38.25,"l":38.1,"n":426,"o":38.14,"t":"2026-09-29T15:00:00Z","v":15110,"vw":38.141807},{"c":38.33,"h":38.36,"l":38.22,"n":453,"o":38.25,"t":"2026-09-29T15:15:00Z","v":15318,"vw":38.299187},{"c":38.27,"h":38.345,"l":38.21,"n":448,"o":38.345,"t":"2026-09-29T15:30:00Z","v":24273,"vw":38.27864},{"c":38.17,"h":38.35,"l":38.16,"n":519,"o":38.26,"t":"2026-09-29T15:45:00Z","v":16881,"vw":38.278252},{"c":37.89,"h":38.23,"l":37.87,"n":1240,"o":38.15,"t":"2026-09-29T16:00:00Z","v":70232,"vw":38.099111},{"c":38.08,"h":38.1,"l":37.92,"n":950,"o":37.92,"t":"2026-09-29T16:15:00Z","v":56539,"vw":38.003977},{"c":37.97,"h":38.13,"l":37.94,"n":822,"o":38.08,"t":"2026-09-29T16:30:00Z","v":64601,"vw":38.045784},{"c":38.055,"h":38.11,"l":37.91,"n":711,"o":37.96,"t":"2026-09-29T16:45:00Z","v":28081,"vw":38.023647},{"c":37.895,"h":38.03,"l":37.81,"n":731,"o":38.03,"t":"2026-09-29T17:00:00Z","v":38589,"vw":37.898451},{"c":37.975,"h":37.975,"l":37.88,"n":1226,"o":37.895,"t":"2026-09-29T17:15:00Z","v":97843,"vw":37.921207},{"c":37.97,"h":37.995,"l":37.93,"n":520,"o":37.97,"t":"2026-09-29T17:30:00Z","v":23174,"vw":37.959603},{"c":37.885,"h":37.98,"l":37.85,"n":662,"o":37.97,"t":"2026-09-29T17:45:00Z","v":30976,"vw":37.909194},{"c":37.985,"h":38.075,"l":37.88,"n":768,"o":37.88,"t":"2026-09-29T18:00:00Z","v":34170,"vw":37.979089},{"c":38.075,"h":38.08,"l":37.945,"n":778,"o":37.955,"t":"2026-09-29T18:15:00Z","v":51055,"vw":38.010042},{"c":38.2,"h":38.21,"l":38.035,"n":1012,"o":38.075,"t":"2026-09-29T18:30:00Z","v":80777,"vw":38.133541},{"c":38.18,"h":38.215,"l":38.15,"n":895,"o":38.195,"t":"2026-09-29T18:45:00Z","v":49290,"vw":38.173453},{"c":38.07,"h":38.165,"l":38.03,"n":1032,"o":38.165,"t":"2026-09-29T19:00:00Z","v":46228,"vw":38.085212},{"c":38.06,"h":38.07,"l":37.97,"n":1064,"o":38.07,"t":"2026-09-29T19:15:00Z","v":44371,"vw":38.040266},{"c":38.145,"h":38.17,"l":38.04,"n":1856,"o":38.08,"t":"2026-09-29T19:30:00Z","v":75986,"vw":38.110837},{"c":38.26,"h":38.26,"l":37.99,"n":6005,"o":38.13,"t":"2026-09-29T19:45:00Z","v":355609,"vw":38.160696},{"c":38.24,"h":38.24,"l":38.24,"n":40,"o":38.24,"t":"2026-09-29T20:00:00Z","v":465361,"vw":38.24},{"c":38.14,"h":38.14,"l":38.14,"n":2,"o":38.14,"t":"2026-09-30T11:45:00Z","v":230,"vw":38.14},{"c":38.295,"h":38.54,"l":38.12,"n":685,"o":38.31,"t":"2026-09-30T13:30:00Z","v":86379,"vw":38.258489},{"c":38.09,"h":38.29,"l":37.945,"n":418,"o":38.29,"t":"2026-09-30T13:45:00Z","v":18577,"vw":38.07773},{"c":38.085,"h":38.25,"l":37.96,"n":586,"o":38.04,"t":"2026-09-30T14:00:00Z","v":28168,"vw":38.148147},{"c":38.03,"h":38.22,"l":38.0139,"n":411,"o":38.095,"t":"2026-09-30T14:15:00Z","v":21633,"vw":38.109396},{"c":37.755,"h":38,"l":37.63,"n":416,"o":37.99,"t":"2026-09-30T14:30:00Z","v":18585,"vw":37.88322},{"c":38.41,"h":38.49,"l":37.77,"n":938,"o":37.78,"t":"2026-09-30T14:45:00Z","v":56022,"vw":38.169046},{"c":38.5,"h":38.54,"l":38.335,"n":632,"o":38.41,"t":"2026-09-30T15:00:00Z","v":23924,"vw":38.424554},{"c":38.505,"h":38.58,"l":38.43,"n":601,"o":38.5,"t":"2026-09-30T15:15:00Z","v":25476,"vw":38.541751},{"c":38.325,"h":38.5155,"l":38.325,"n":418,"o":38.49,"t":"2026-09-30T15:30:00Z","v":13275,"vw":38.408664},{"c":38.415,"h":38.44,"l":38.33,"n":441,"o":38.335,"t":"2026-09-30T15:45:00Z","v":18307,"vw":38.401651},{"c":38.155,"h":38.415,"l":38.125,"n":746,"o":38.415,"t":"2026-09-30T16:00:00Z","v":38235,"vw":38.261552},{"c":38.14,"h":38.175,"l":38.045,"n":529,"o":38.13,"t":"2026-09-30T16:15:00Z","v":18391,"vw":38.13006},{"c":38.13,"h":38.18,"l":38.11,"n":578,"o":38.14,"t":"2026-09-30T16:30:00Z","v":27258,"vw":38.142955},{"c":38.02,"h":38.135,"l":38,"n":488,"o":38.135,"t":"2026-09-30T16:45:00Z","v":19661,"vw":38.085109},{"c":37.9821,"h":38.06,"l":37.9821,"n":307,"o":38.01,"t":"2026-09-30T17:00:00Z","v":11934,"vw":38.017801},{"c":37.742,"h":37.99,"l":37.742,"n":644,"o":37.99,"t":"2026-09-30T17:15:00Z","v":28444,"vw":37.903295},{"c":37.71,"h":37.775,"l":37.67,"n":803,"o":37.74,"t":"2026-09-30T17:30:00Z","v":37422,"vw":37.711619},{"c":37.69,"h":37.79,"l":37.69,"n":328,"o":37.71,"t":"2026-09-30T17:45:00Z","v":12044,"vw":37.749713},{"c":37.79,"h":37.83,"l":37.68,"n":604,"o":37.71,"t":"2026-09-30T18:00:00Z","v":23578,"vw":37.756562},{"c":37.79,"h":37.82,"l":37.76,"n":489,"o":37.78,"t":"2026-09-30T18:15:00Z","v":16410,"vw":37.791681},{"c":37.74,"h":37.8,"l":37.74,"n":560,"o":37.78,"t":"2026-09-30T18:30:00Z","v":21729,"vw":37.76588},{"c":37.8,"h":37.815,"l":37.7,"n":725,"o":37.755,"t":"2026-09-30T18:45:00Z","v":25923,"vw":37.755469},{"c":37.72,"h":37.89,"l":37.695,"n":741,"o":37.79,"t":"2026-09-30T19:00:00Z","v":31817,"vw":37.796758},{"c":37.63,"h":37.86,"l":37.57,"n":1194,"o":37.72,"t":"2026-09-30T19:15:00Z","v":65010,"vw":37.684112},{"c":37.64,"h":37.66,"l":37.48,"n":1845,"o":37.63,"t":"2026-09-30T19:30:00Z","v":103202,"vw":37.571454},{"c":37.31,"h":37.81,"l":37.27,"n":4620,"o":37.625,"t":"2026-09-30T19:45:00Z","v":376870,"vw":37.51385},{"c":37.3,"h":37.3,"l":37.3,"n":49,"o":37.3,"t":"2026-09-30T20:00:00Z","v":412917,"vw":37.3},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-09-30T20:15:00Z","v":300,"vw":37.18},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-10-01T11:00:00Z","v":1409,"vw":35.72},{"c":36.0198,"h":36.0198,"l":36.0198,"n":1,"o":36.0198,"t":"2026-10-01T11:15:00Z","v":100,"vw":36.0198},{"c":37.09,"h":37.16,"l":36.66,"n":572,"o":37.16,"t":"2026-10-01T13:30:00Z","v":91819,"vw":36.928694},{"c":37.1875,"h":37.415,"l":37.07,"n":492,"o":37.0825,"t":"2026-10-01T13:45:00Z","v":31482,"vw":37.289872},{"c":36.67,"h":37.175,"l":36.67,"n":457,"o":37.175,"t":"2026-10-01T14:00:00Z","v":47655,"vw":37.071638},{"c":36.7,"h":36.96,"l":36.68,"n":560,"o":36.68,"t":"2026-10-01T14:15:00Z","v":31160,"vw":36.859255},{"c":36.82,"h":36.87,"l":36.66,"n":768,"o":36.66,"t":"2026-10-01T14:30:00Z","v":51788,"vw":36.753458},{"c":36.865,"h":36.94,"l":36.765,"n":739,"o":36.81,"t":"2026-10-01T14:45:00Z","v":32767,"vw":36.84433},{"c":36.43,"h":36.875,"l":36.39,"n":906,"o":36.875,"t":"2026-10-01T15:00:00Z","v":46198,"vw":36.661108},{"c":36.48,"h":36.55,"l":36.395,"n":838,"o":36.42,"t":"2026-10-01T15:15:00Z","v":36962,"vw":36.457876},{"c":36.53,"h":36.6,"l":36.34,"n":1021,"o":36.485,"t":"2026-10-01T15:30:00Z","v":60608,"vw":36.481991},{"c":36.34,"h":36.555,"l":36.3,"n":988,"o":36.545,"t":"2026-10-01T15:45:00Z","v":44088,"vw":36.411022},{"c":36.2699,"h":36.47,"l":36.22,"n":782,"o":36.3,"t":"2026-10-01T16:00:00Z","v":35542,"vw":36.355142},{"c":36.215,"h":36.32,"l":36.14,"n":1028,"o":36.245,"t":"2026-10-01T16:15:00Z","v":48892,"vw":36.229471},{"c":36.275,"h":36.31,"l":36.17,"n":850,"o":36.215,"t":"2026-10-01T16:30:00Z","v":37901,"vw":36.238841},{"c":36.215,"h":36.33,"l":36.2,"n":706,"o":36.285,"t":"2026-10-01T16:45:00Z","v":29278,"vw":36.252613},{"c":36.28,"h":36.335,"l":36.2,"n":542,"o":36.215,"t":"2026-10-01T17:00:00Z","v":26188,"vw":36.278321},{"c":36.15,"h":36.27,"l":36.09,"n":850,"o":36.27,"t":"2026-10-01T17:15:00Z","v":39833,"vw":36.177764},{"c":36.15,"h":36.25,"l":36.04,"n":954,"o":36.15,"t":"2026-10-01T17:30:00Z","v":55873,"vw":36.159718},{"c":35.89,"h":36.17,"l":35.865,"n":899,"o":36.16,"t":"2026-10-01T17:45:00Z","v":53757,"vw":36.045837},{"c":35.805,"h":35.89,"l":35.7096,"n":909,"o":35.89,"t":"2026-10-01T18:00:00Z","v":44682,"vw":35.791296},{"c":35.97,"h":35.97,"l":35.7,"n":1240,"o":35.805,"t":"2026-10-01T18:15:00Z","v":67918,"vw":35.856306},{"c":35.815,"h":36.025,"l":35.72,"n":1111,"o":35.97,"t":"2026-10-01T18:30:00Z","v":50317,"vw":35.881394},{"c":36.04,"h":36.15,"l":35.81,"n":1082,"o":35.81,"t":"2026-10-01T18:45:00Z","v":53154,"vw":36.051602},{"c":36.085,"h":36.095,"l":35.97,"n":1110,"o":36.035,"t":"2026-10-01T19:00:00Z","v":57376,"vw":36.042465},{"c":36,"h":36.15,"l":36,"n":1371,"o":36.085,"t":"2026-10-01T19:15:00Z","v":76450,"vw":36.063019},{"c":35.9675,"h":36.07,"l":35.745,"n":2536,"o":36,"t":"2026-10-01T19:30:00Z","v":171476,"vw":35.908934},{"c":36.17,"h":36.26,"l":35.965,"n":5173,"o":35.97,"t":"2026-10-01T19:45:00Z","v":375254,"vw":36.164757},{"c":36.18,"h":36.18,"l":36.18,"n":52,"o":36.18,"t":"2026-10-01T20:00:00Z","v":428652,"vw":36.18},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-02T10:45:00Z","v":250,"vw":36.2},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-10-02T11:45:00Z","v":941,"vw":36.2},{"c":37.13,"h":37.13,"l":37.13,"n":3,"o":37.13,"t":"2026-10-02T12:45:00Z","v":200,"vw":37.13},{"c":36.74,"h":36.74,"l":36.19,"n":472,"o":36.19,"t":"2026-10-02T13:30:00Z","v":43737,"vw":36.414632},{"c":36.66,"h":36.74,"l":36.57,"n":627,"o":36.74,"t":"2026-10-02T13:45:00Z","v":26144,"vw":36.646308},{"c":36.715,"h":36.88,"l":36.59,"n":799,"o":36.67,"t":"2026-10-02T14:00:00Z","v":25259,"vw":36.756866},{"c":36.39,"h":36.7,"l":36.33,"n":879,"o":36.7,"t":"2026-10-02T14:15:00Z","v":38024,"vw":36.535},{"c":36.375,"h":36.43,"l":36.22,"n":771,"o":36.39,"t":"2026-10-02T14:30:00Z","v":31117,"vw":36.342082},{"c":36.345,"h":36.47,"l":36.31,"n":678,"o":36.39,"t":"2026-10-02T14:45:00Z","v":38886,"vw":36.381899},{"c":36.325,"h":36.43,"l":36.24,"n":905,"o":36.345,"t":"2026-10-02T15:00:00Z","v":49462,"vw":36.309522},{"c":36.31,"h":36.355,"l":36.24,"n":769,"o":36.325,"t":"2026-10-02T15:15:00Z","v":32111,"vw":36.285558},{"c":36.36,"h":36.4,"l":36.31,"n":604,"o":36.34,"t":"2026-10-02T15:30:00Z","v":24856,"vw":36.356814},{"c":36.38,"h":36.43,"l":36.36,"n":550,"o":36.375,"t":"2026-10-02T15:45:00Z","v":20303,"vw":36.39154},{"c":36.445,"h":36.47,"l":36.375,"n":611,"o":36.385,"t":"2026-10-02T16:00:00Z","v":22423,"vw":36.423083},{"c":36.36,"h":36.475,"l":36.32,"n":625,"o":36.445,"t":"2026-10-02T16:15:00Z","v":23722,"vw":36.410203},{"c":36.35,"h":36.39,"l":36.31,"n":618,"o":36.36,"t":"2026-10-02T16:30:00Z","v":24501,"vw":36.346969},{"c":36.37,"h":36.39,"l":36.3,"n":626,"o":36.36,"t":"2026-10-02T16:45:00Z","v":21315,"vw":36.340148},{"c":36.4,"h":36.415,"l":36.35,"n":578,"o":36.37,"t":"2026-10-02T17:00:00Z","v":19862,"vw":36.383696},{"c":35.975,"h":36.44,"l":35.945,"n":888,"o":36.405,"t":"2026-10-02T17:15:00Z","v":52848,"vw":36.187887},{"c":36.11,"h":36.145,"l":36,"n":786,"o":36,"t":"2026-10-02T17:30:00Z","v":34461,"vw":36.088283},{"c":36.08,"h":36.14,"l":36.06,"n":707,"o":36.11,"t":"2026-10-02T17:45:00Z","v":29241,"vw":36.094189},{"c":36.015,"h":36.08,"l":35.92,"n":880,"o":36.08,"t":"2026-10-02T18:00:00Z","v":43130,"vw":36.001266},{"c":35.895,"h":36.02,"l":35.8,"n":1005,"o":36.01,"t":"2026-10-02T18:15:00Z","v":49355,"vw":35.88285},{"c":35.94,"h":35.94,"l":35.81,"n":970,"o":35.895,"t":"2026-10-02T18:30:00Z","v":52322,"vw":35.871527},{"c":35.895,"h":35.99,"l":35.895,"n":984,"o":35.93,"t":"2026-10-02T18:45:00Z","v":48326,"vw":35.944302},{"c":36.085,"h":36.09,"l":35.89,"n":1308,"o":35.89,"t":"2026-10-02T19:00:00Z","v":70706,"vw":35.984642},{"c":36.065,"h":36.1,"l":35.97,"n":1376,"o":36.07,"t":"2026-10-02T19:15:00Z","v":70866,"vw":36.050657},{"c":35.95,"h":36.1,"l":35.885,"n":1763,"o":36.07,"t":"2026-10-02T19:30:00Z","v":100811,"vw":35.972006},{"c":36.06,"h":36.07,"l":35.91,"n":5135,"o":35.955,"t":"2026-10-02T19:45:00Z","v":396552,"vw":35.981549},{"c":36.05,"h":36.05,"l":36.05,"n":45,"o":36.05,"t":"2026-10-02T20:00:00Z","v":259065,"vw":36.05},{"c":36.45,"h":36.45,"l":36.45,"n":1,"o":36.45,"t":"2026-10-05T13:15:00Z","v":833,"vw":36.45},{"c":35.93,"h":36.795,"l":35.9,"n":428,"o":36.48,"t":"2026-10-05T13:30:00Z","v":39555,"vw":36.283686},{"c":35.845,"h":36.05,"l":35.735,"n":599,"o":35.81,"t":"2026-10-05T13:45:00Z","v":34866,"vw":35.853113},{"c":36.28,"h":36.56,"l":35.9,"n":561,"o":35.9,"t":"2026-10-05T14:00:00Z","v":44883,"vw":36.318661},{"c":36.34,"h":36.48,"l":36.245,"n":510,"o":36.25,"t":"2026-10-05T14:15:00Z","v":25163,"vw":36.405275},{"c":36.21,"h":36.465,"l":36.17,"n":664,"o":36.345,"t":"2026-10-05T14:30:00Z","v":32696,"vw":36.360881},{"c":36.175,"h":36.21,"l":36.07,"n":515,"o":36.21,"t":"2026-10-05T14:45:00Z","v":21113,"vw":36.14834},{"c":36.03,"h":36.31,"l":35.94,"n":722,"o":36.22,"t":"2026-10-05T15:00:00Z","v":32091,"vw":36.128563},{"c":36.095,"h":36.145,"l":35.96,"n":518,"o":36.09,"t":"2026-10-05T15:15:00Z","v":22661,"vw":36.059192},{"c":36.14,"h":36.23,"l":36.02,"n":363,"o":36.06,"t":"2026-10-05T15:30:00Z","v":14824,"vw":36.094463},{"c":36.31,"h":36.33,"l":36.17,"n":590,"o":36.175,"t":"2026-10-05T15:45:00Z","v":24989,"vw":36.242506},{"c":36.35,"h":36.35,"l":36.26,"n":486,"o":36.28,"t":"2026-10-05T16:00:00Z","v":19010,"vw":36.308072},{"c":35.92,"h":36.38,"l":35.9,"n":895,"o":36.345,"t":"2026-10-05T16:15:00Z","v":34654,"vw":36.105446},{"c":36.04,"h":36.04,"l":35.91,"n":403,"o":35.94,"t":"2026-10-05T16:30:00Z","v":15061,"vw":35.951396},{"c":36,"h":36.095,"l":35.96,"n":583,"o":36.05,"t":"2026-10-05T16:45:00Z","v":27405,"vw":36.027849},{"c":36.075,"h":36.075,"l":35.92,"n":408,"o":35.965,"t":"2026-10-05T17:00:00Z","v":20808,"vw":35.965716},{"c":36.14,"h":36.2,"l":36.06,"n":714,"o":36.085,"t":"2026-10-05T17:15:00Z","v":36608,"vw":36.133683},{"c":36.3075,"h":36.32,"l":36.13,"n":652,"o":36.14,"t":"2026-10-05T17:30:00Z","v":33412,"vw":36.236862},{"c":36.355,"h":36.46,"l":36.27,"n":739,"o":36.295,"t":"2026-10-05T17:45:00Z","v":37888,"vw":36.346484},{"c":36.355,"h":36.425,"l":36.31,"n":624,"o":36.35,"t":"2026-10-05T18:00:00Z","v":31013,"vw":36.36391},{"c":36.24,"h":36.44,"l":36.21,"n":756,"o":36.35,"t":"2026-10-05T18:15:00Z","v":37766,"vw":36.298851},{"c":36.23,"h":36.27,"l":36.175,"n":680,"o":36.21,"t":"2026-10-05T18:30:00Z","v":30542,"vw":36.22813},{"c":36.28,"h":36.41,"l":36.21,"n":831,"o":36.21,"t":"2026-10-05T18:45:00Z","v":41996,"vw":36.321699},{"c":36.4,"h":36.41,"l":36.17,"n":982,"o":36.29,"t":"2026-10-05T19:00:00Z","v":44939,"vw":36.278646},{"c":36.28,"h":36.42,"l":36.28,"n":957,"o":36.385,"t":"2026-10-05T19:15:00Z","v":41482,"vw":36.353985},{"c":36.23,"h":36.335,"l":36.205,"n":1672,"o":36.28,"t":"2026-10-05T19:30:00Z","v":92284,"vw":36.259622},{"c":35.98,"h":36.26,"l":35.86,"n":5598,"o":36.245,"t":"2026-10-05T19:45:00Z","v":461917,"vw":36.029664},{"c":35.97,"h":36,"l":35.97,"n":40,"o":36,"t":"2026-10-05T20:00:00Z","v":622975,"vw":35.97025},{"c":36.045,"h":36.285,"l":35.95,"n":203,"o":36.02,"t":"2026-10-06T13:30:00Z","v":11935,"vw":36.04201},{"c":36.08,"h":36.21,"l":35.97,"n":367,"o":36.09,"t":"2026-10-06T13:45:00Z","v":16865,"vw":36.08522},{"c":36.1,"h":36.19,"l":36.07,"n":335,"o":36.07,"t":"2026-10-06T14:00:00Z","v":14114,"vw":36.1248},{"c":36.02,"h":36.15,"l":35.96,"n":387,"o":36.08,"t":"2026-10-06T14:15:00Z","v":23082,"vw":36.067291},{"c":36.08,"h":36.1925,"l":35.95,"n":499,"o":35.99,"t":"2026-10-06T14:30:00Z","v":35678,"vw":36.060859},{"c":36,"h":36.17,"l":36,"n":458,"o":36.08,"t":"2026-10-06T14:45:00Z","v":38293,"vw":36.096069},{"c":35.99,"h":36.15,"l":35.98,"n":572,"o":36.02,"t":"2026-10-06T15:00:00Z","v":27354,"vw":36.055451},{"c":36.015,"h":36.04,"l":35.83,"n":1149,"o":35.98,"t":"2026-10-06T15:15:00Z","v":130086,"vw":35.946001},{"c":36.005,"h":36.125,"l":35.96,"n":677,"o":36.0175,"t":"2026-10-06T15:30:00Z","v":46102,"vw":36.020029},{"c":35.8,"h":36.045,"l":35.8,"n":731,"o":35.98,"t":"2026-10-06T15:45:00Z","v":80494,"vw":35.958466},{"c":35.875,"h":35.89,"l":35.77,"n":389,"o":35.805,"t":"2026-10-06T16:00:00Z","v":20550,"vw":35.826483},{"c":35.7505,"h":35.91,"l":35.7505,"n":386,"o":35.85,"t":"2026-10-06T16:15:00Z","v":16055,"vw":35.831703},{"c":35.83,"h":35.905,"l":35.765,"n":596,"o":35.765,"t":"2026-10-06T16:30:00Z","v":30601,"vw":35.852025},{"c":35.71,"h":35.865,"l":35.71,"n":390,"o":35.83,"t":"2026-10-06T16:45:00Z","v":12335,"vw":35.778902},{"c":35.85,"h":35.85,"l":35.705,"n":404,"o":35.71,"t":"2026-10-06T17:00:00Z","v":16461,"vw":35.767689},{"c":35.805,"h":35.85,"l":35.77,"n":535,"o":35.84,"t":"2026-10-06T17:15:00Z","v":27377,"vw":35.809127},{"c":35.8667,"h":35.89,"l":35.805,"n":440,"o":35.805,"t":"2026-10-06T17:30:00Z","v":19384,"vw":35.857353},{"c":35.39,"h":35.87,"l":35.39,"n":747,"o":35.855,"t":"2026-10-06T17:45:00Z","v":35902,"vw":35.657309},{"c":35.22,"h":35.39,"l":35.19,"n":664,"o":35.39,"t":"2026-10-06T18:00:00Z","v":28234,"vw":35.26866},{"c":35.285,"h":35.355,"l":35.25,"n":590,"o":35.26,"t":"2026-10-06T18:15:00Z","v":27288,"vw":35.304391},{"c":35.29,"h":35.35,"l":35.25,"n":663,"o":35.29,"t":"2026-10-06T18:30:00Z","v":32079,"vw":35.310461},{"c":35.43,"h":35.47,"l":35.27,"n":984,"o":35.27,"t":"2026-10-06T18:45:00Z","v":55370,"vw":35.378042},{"c":35.33,"h":35.47,"l":35.3,"n":756,"o":35.415,"t":"2026-10-06T19:00:00Z","v":39345,"vw":35.361211},{"c":35.24,"h":35.37,"l":35.19,"n":984,"o":35.32,"t":"2026-10-06T19:15:00Z","v":51819,"vw":35.275519},{"c":35.275,"h":35.38,"l":35.22,"n":1515,"o":35.24,"t":"2026-10-06T19:30:00Z","v":95807,"vw":35.293667},{"c":35.27,"h":35.3,"l":35.095,"n":4370,"o":35.27,"t":"2026-10-06T19:45:00Z","v":330642,"vw":35.228344},{"c":35.28,"h":35.28,"l":35.28,"n":47,"o":35.28,"t":"2026-10-06T20:00:00Z","v":395765,"vw":35.28},{"c":35.7,"h":35.86,"l":35.14,"n":284,"o":35.14,"t":"2026-10-07T13:30:00Z","v":21560,"vw":35.490194},{"c":35.72,"h":35.82,"l":35.54,"n":251,"o":35.62,"t":"2026-10-07T13:45:00Z","v":10666,"vw":35.70758},{"c":35.85,"h":35.97,"l":35.69,"n":358,"o":35.71,"t":"2026-10-07T14:00:00Z","v":14979,"vw":35.819647},{"c":36.2,"h":36.28,"l":35.73,"n":791,"o":35.84,"t":"2026-10-07T14:15:00Z","v":56095,"vw":36.017233},{"c":36.12,"h":36.27,"l":36.08,"n":452,"o":36.27,"t":"2026-10-07T14:30:00Z","v":18973,"vw":36.19306},{"c":36.275,"h":36.32,"l":36.1,"n":589,"o":36.15,"t":"2026-10-07T14:45:00Z","v":20660,"vw":36.210066},{"c":36.175,"h":36.28,"l":36.03,"n":507,"o":36.25,"t":"2026-10-07T15:00:00Z","v":29155,"vw":36.206484},{"c":35.755,"h":36.22,"l":35.75,"n":968,"o":36.18,"t":"2026-10-07T15:15:00Z","v":54502,"vw":35.984268},{"c":35.93,"h":35.96,"l":35.73,"n":482,"o":35.73,"t":"2026-10-07T15:30:00Z","v":25262,"vw":35.820808},{"c":35.95,"h":35.965,"l":35.83,"n":584,"o":35.9,"t":"2026-10-07T15:45:00Z","v":18447,"vw":35.886549},{"c":35.84,"h":35.95,"l":35.725,"n":566,"o":35.95,"t":"2026-10-07T16:00:00Z","v":25161,"vw":35.817624},{"c":36.025,"h":36.025,"l":35.85,"n":448,"o":35.85,"t":"2026-10-07T16:15:00Z","v":21251,"vw":35.948403},{"c":36.045,"h":36.14,"l":35.97,"n":685,"o":36.03,"t":"2026-10-07T16:30:00Z","v":77579,"vw":36.016429},{"c":36.16,"h":36.21,"l":36,"n":474,"o":36.03,"t":"2026-10-07T16:45:00Z","v":16969,"vw":36.074744},{"c":36.14,"h":36.2,"l":36.11,"n":423,"o":36.16,"t":"2026-10-07T17:00:00Z","v":16287,"vw":36.16008},{"c":36.06,"h":36.18,"l":36.06,"n":556,"o":36.15,"t":"2026-10-07T17:15:00Z","v":18176,"vw":36.149359},{"c":36,"h":36.09,"l":35.99,"n":444,"o":36.075,"t":"2026-10-07T17:30:00Z","v":12215,"vw":36.039609},{"c":35.95,"h":36.035,"l":35.95,"n":591,"o":36.005,"t":"2026-10-07T17:45:00Z","v":17919,"vw":35.995642},{"c":36.1,"h":36.1,"l":35.995,"n":479,"o":36,"t":"2026-10-07T18:00:00Z","v":13716,"vw":36.04012},{"c":36.185,"h":36.2,"l":36.09,"n":655,"o":36.115,"t":"2026-10-07T18:15:00Z","v":25695,"vw":36.140961},{"c":36.24,"h":36.24,"l":36.125,"n":655,"o":36.195,"t":"2026-10-07T18:30:00Z","v":24248,"vw":36.197612},{"c":36.15,"h":36.225,"l":36.11,"n":648,"o":36.225,"t":"2026-10-07T18:45:00Z","v":27406,"vw":36.176262},{"c":36.11,"h":36.16,"l":36.04,"n":843,"o":36.15,"t":"2026-10-07T19:00:00Z","v":78339,"vw":36.132204},{"c":36.06,"h":36.17,"l":36.055,"n":1018,"o":36.11,"t":"2026-10-07T19:15:00Z","v":44633,"vw":36.118691},{"c":36.11,"h":36.16,"l":36.06,"n":1513,"o":36.065,"t":"2026-10-07T19:30:00Z","v":62873,"vw":36.104748},{"c":36.42,"h":36.5,"l":36.09,"n":3709,"o":36.105,"t":"2026-10-07T19:45:00Z","v":288287,"vw":36.357546},{"c":36.42,"h":36.42,"l":36.42,"n":38,"o":36.42,"t":"2026-10-07T20:00:00Z","v":354096,"vw":36.42},{"c":36.42,"h":36.42,"l":36.42,"n":1,"o":36.42,"t":"2026-10-07T23:45:00Z","v":1000,"vw":36.42},{"c":36.65,"h":36.85,"l":36.54,"n":470,"o":36.67,"t":"2026-10-08T13:30:00Z","v":40558,"vw":36.671343},{"c":36.865,"h":37.005,"l":36.52,"n":444,"o":36.58,"t":"2026-10-08T13:45:00Z","v":33719,"vw":36.811256},{"c":36.67,"h":36.87,"l":36.65,"n":397,"o":36.865,"t":"2026-10-08T14:00:00Z","v":27229,"vw":36.791807},{"c":36.67,"h":36.86,"l":36.66,"n":610,"o":36.67,"t":"2026-10-08T14:15:00Z","v":32147,"vw":36.735907},{"c":36.645,"h":36.785,"l":36.61,"n":475,"o":36.705,"t":"2026-10-08T14:30:00Z","v":22491,"vw":36.672683},{"c":36.53,"h":36.65,"l":36.45,"n":498,"o":36.65,"t":"2026-10-08T14:45:00Z","v":23383,"vw":36.556027},{"c":36.38,"h":36.53,"l":36.38,"n":535,"o":36.525,"t":"2026-10-08T15:00:00Z","v":29067,"vw":36.464853},{"c":36.475,"h":36.485,"l":36.345,"n":588,"o":36.375,"t":"2026-10-08T15:15:00Z","v":29706,"vw":36.416048},{"c":36.445,"h":36.53,"l":36.385,"n":517,"o":36.48,"t":"2026-10-08T15:30:00Z","v":24873,"vw":36.472955},{"c":36.585,"h":36.62,"l":36.445,"n":521,"o":36.445,"t":"2026-10-08T15:45:00Z","v":23147,"vw":36.55708},{"c":36.54,"h":36.64,"l":36.52,"n":410,"o":36.61,"t":"2026-10-08T16:00:00Z","v":20181,"vw":36.590831},{"c":36.535,"h":36.72,"l":36.5,"n":550,"o":36.5,"t":"2026-10-08T16:15:00Z","v":24139,"vw":36.604761},{"c":36.625,"h":36.675,"l":36.535,"n":487,"o":36.54,"t":"2026-10-08T16:30:00Z","v":25199,"vw":36.599231},{"c":36.86,"h":36.86,"l":36.6,"n":474,"o":36.61,"t":"2026-10-08T16:45:00Z","v":22451,"vw":36.716215},{"c":36.93,"h":36.93,"l":36.81,"n":515,"o":36.84,"t":"2026-10-08T17:00:00Z","v":24203,"vw":36.858812},{"c":36.97,"h":37.01,"l":36.9,"n":574,"o":36.925,"t":"2026-10-08T17:15:00Z","v":30290,"vw":36.953484},{"c":37.105,"h":37.12,"l":36.9309,"n":509,"o":36.95,"t":"2026-10-08T17:30:00Z","v":26415,"vw":37.038443},{"c":37.045,"h":37.15,"l":37.02,"n":564,"o":37.13,"t":"2026-10-08T17:45:00Z","v":25966,"vw":37.072878},{"c":37.01,"h":37.12,"l":36.98,"n":529,"o":37.06,"t":"2026-10-08T18:00:00Z","v":30853,"vw":37.069805},{"c":36.7601,"h":37.04,"l":35.84,"n":1972,"o":37.01,"t":"2026-10-08T18:15:00Z","v":130380,"vw":36.504317},{"c":36.69,"h":37.05,"l":36.645,"n":905,"o":36.805,"t":"2026-10-08T18:30:00Z","v":52494,"vw":36.803057},{"c":36.63,"h":36.77,"l":36.545,"n":768,"o":36.68,"t":"2026-10-08T18:45:00Z","v":39890,"vw":36.668723},{"c":36.62,"h":36.69,"l":36.52,"n":646,"o":36.63,"t":"2026-10-08T19:00:00Z","v":26727,"vw":36.61256},{"c":36.48,"h":36.64,"l":36.45,"n":996,"o":36.59,"t":"2026-10-08T19:15:00Z","v":43195,"vw":36.563481},{"c":36.56,"h":36.69,"l":36.395,"n":1149,"o":36.48,"t":"2026-10-08T19:30:00Z","v":65792,"vw":36.521933},{"c":36.77,"h":36.85,"l":36.53,"n":3196,"o":36.56,"t":"2026-10-08T19:45:00Z","v":227680,"vw":36.731595},{"c":36.77,"h":36.77,"l":36.77,"n":29,"o":36.77,"t":"2026-10-08T20:00:00Z","v":218983,"vw":36.77},{"c":37.015,"h":37.055,"l":36.74,"n":323,"o":36.74,"t":"2026-10-09T13:30:00Z","v":20953,"vw":36.887888},{"c":37.01,"h":37.04,"l":36.81,"n":174,"o":37.01,"t":"2026-10-09T13:45:00Z","v":8677,"vw":36.958396},{"c":36.75,"h":37.02,"l":36.63,"n":369,"o":37.02,"t":"2026-10-09T14:00:00Z","v":14819,"vw":36.791427},{"c":36.81,"h":36.81,"l":36.6838,"n":260,"o":36.6838,"t":"2026-10-09T14:15:00Z","v":11460,"vw":36.756936},{"c":36.75,"h":36.795,"l":36.69,"n":375,"o":36.795,"t":"2026-10-09T14:30:00Z","v":12568,"vw":36.747837},{"c":36.67,"h":36.755,"l":36.655,"n":247,"o":36.75,"t":"2026-10-09T14:45:00Z","v":7024,"vw":36.719419},{"c":36.63,"h":36.65,"l":36.6,"n":212,"o":36.65,"t":"2026-10-09T15:00:00Z","v":5562,"vw":36.629413},{"c":36.645,"h":36.69,"l":36.61,"n":246,"o":36.61,"t":"2026-10-09T15:15:00Z","v":6596,"vw":36.647443},{"c":36.575,"h":36.715,"l":36.575,"n":265,"o":36.69,"t":"2026-10-09T15:30:00Z","v":12828,"vw":36.660908},{"c":36.6,"h":36.62,"l":36.53,"n":143,"o":36.56,"t":"2026-10-09T15:45:00Z","v":5392,"vw":36.580637},{"c":36.69,"h":36.695,"l":36.63,"n":179,"o":36.63,"t":"2026-10-09T16:00:00Z","v":6193,"vw":36.66846},{"c":36.695,"h":36.73,"l":36.67,"n":304,"o":36.685,"t":"2026-10-09T16:15:00Z","v":8714,"vw":36.698949},{"c":36.7,"h":36.7,"l":36.665,"n":163,"o":36.695,"t":"2026-10-09T16:30:00Z","v":5132,"vw":36.685043},{"c":36.7,"h":36.725,"l":36.66,"n":345,"o":36.7,"t":"2026-10-09T16:45:00Z","v":11967,"vw":36.688296},{"c":36.645,"h":36.705,"l":36.56,"n":385,"o":36.665,"t":"2026-10-09T17:00:00Z","v":12886,"vw":36.633063},{"c":36.575,"h":36.64,"l":36.57,"n":317,"o":36.62,"t":"2026-10-09T17:15:00Z","v":10548,"vw":36.60206},{"c":36.64,"h":36.69,"l":36.6,"n":645,"o":36.61,"t":"2026-10-09T17:30:00Z","v":27761,"vw":36.627124},{"c":36.73,"h":36.74,"l":36.675,"n":159,"o":36.675,"t":"2026-10-09T17:45:00Z","v":3812,"vw":36.71887},{"c":36.785,"h":36.785,"l":36.725,"n":307,"o":36.725,"t":"2026-10-09T18:00:00Z","v":9101,"vw":36.754724},{"c":36.83,"h":36.835,"l":36.77,"n":440,"o":36.77,"t":"2026-10-09T18:15:00Z","v":18619,"vw":36.804645},{"c":36.57,"h":36.85,"l":36.525,"n":597,"o":36.83,"t":"2026-10-09T18:30:00Z","v":46223,"vw":36.619011},{"c":36.51,"h":36.6,"l":36.5,"n":733,"o":36.57,"t":"2026-10-09T18:45:00Z","v":24713,"vw":36.530563},{"c":36.625,"h":36.63,"l":36.49,"n":558,"o":36.5,"t":"2026-10-09T19:00:00Z","v":20725,"vw":36.559454},{"c":36.59,"h":36.66,"l":36.49,"n":952,"o":36.61,"t":"2026-10-09T19:15:00Z","v":49000,"vw":36.602681},{"c":36.51,"h":36.6,"l":36.465,"n":1096,"o":36.57,"t":"2026-10-09T19:30:00Z","v":57767,"vw":36.51484},{"c":36.4,"h":36.565,"l":36.24,"n":3918,"o":36.51,"t":"2026-10-09T19:45:00Z","v":233492,"vw":36.401043},{"c":36.4,"h":36.4,"l":36.4,"n":37,"o":36.4,"t":"2026-10-09T20:00:00Z","v":210962,"vw":36.4},{"c":36.53,"h":36.7,"l":36.39,"n":160,"o":36.7,"t":"2026-10-12T13:30:00Z","v":14665,"vw":36.662629},{"c":36.46,"h":36.585,"l":36.43,"n":249,"o":36.53,"t":"2026-10-12T13:45:00Z","v":10600,"vw":36.475689},{"c":36.4,"h":36.51,"l":36.385,"n":499,"o":36.47,"t":"2026-10-12T14:00:00Z","v":19188,"vw":36.453003},{"c":36.39,"h":36.535,"l":36.385,"n":482,"o":36.39,"t":"2026-10-12T14:15:00Z","v":19817,"vw":36.463952},{"c":36.39,"h":36.405,"l":36.315,"n":473,"o":36.36,"t":"2026-10-12T14:30:00Z","v":17786,"vw":36.360935},{"c":36.53,"h":36.565,"l":36.39,"n":538,"o":36.39,"t":"2026-10-12T14:45:00Z","v":20906,"vw":36.519155},{"c":36.565,"h":36.705,"l":36.515,"n":1053,"o":36.53,"t":"2026-10-12T15:00:00Z","v":57381,"vw":36.610498},{"c":36.6,"h":36.64,"l":36.56,"n":598,"o":36.565,"t":"2026-10-12T15:15:00Z","v":28682,"vw":36.598238},{"c":36.745,"h":36.745,"l":36.6,"n":432,"o":36.61,"t":"2026-10-12T15:30:00Z","v":17183,"vw":36.663181},{"c":36.715,"h":36.76,"l":36.7,"n":481,"o":36.75,"t":"2026-10-12T15:45:00Z","v":18587,"vw":36.729712},{"c":36.715,"h":36.77,"l":36.695,"n":460,"o":36.7,"t":"2026-10-12T16:00:00Z","v":18488,"vw":36.734809},{"c":36.695,"h":36.71,"l":36.61,"n":715,"o":36.71,"t":"2026-10-12T16:15:00Z","v":30663,"vw":36.668434},{"c":36.795,"h":36.8,"l":36.7,"n":391,"o":36.7,"t":"2026-10-12T16:30:00Z","v":16690,"vw":36.757141},{"c":36.755,"h":36.805,"l":36.73,"n":524,"o":36.79,"t":"2026-10-12T16:45:00Z","v":23735,"vw":36.757568},{"c":36.87,"h":36.89,"l":36.72,"n":577,"o":36.755,"t":"2026-10-12T17:00:00Z","v":25321,"vw":36.803277},{"c":36.955,"h":36.96,"l":36.875,"n":597,"o":36.875,"t":"2026-10-12T17:15:00Z","v":32364,"vw":36.919655},{"c":36.975,"h":36.985,"l":36.91,"n":540,"o":36.955,"t":"2026-10-12T17:30:00Z","v":25007,"vw":36.952688},{"c":36.94,"h":37.03,"l":36.9,"n":843,"o":36.96,"t":"2026-10-12T17:45:00Z","v":53107,"vw":36.961888},{"c":36.93,"h":36.97,"l":36.915,"n":435,"o":36.94,"t":"2026-10-12T18:00:00Z","v":16121,"vw":36.946579},{"c":36.875,"h":36.94,"l":36.845,"n":620,"o":36.94,"t":"2026-10-12T18:15:00Z","v":19059,"vw":36.889942},{"c":36.9,"h":36.91,"l":36.84,"n":706,"o":36.87,"t":"2026-10-12T18:30:00Z","v":29261,"vw":36.889788},{"c":36.85,"h":36.91,"l":36.835,"n":803,"o":36.885,"t":"2026-10-12T18:45:00Z","v":33345,"vw":36.884925},{"c":36.895,"h":36.91,"l":36.83,"n":835,"o":36.86,"t":"2026-10-12T19:00:00Z","v":39398,"vw":36.880445},{"c":36.85,"h":36.895,"l":36.795,"n":787,"o":36.895,"t":"2026-10-12T19:15:00Z","v":35223,"vw":36.839783},{"c":36.95,"h":37.0195,"l":36.82,"n":1304,"o":36.845,"t":"2026-10-12T19:30:00Z","v":48323,"vw":36.923174},{"c":36.9,"h":37.035,"l":36.82,"n":3781,"o":36.95,"t":"2026-10-12T19:45:00Z","v":218282,"vw":36.909205},{"c":36.87,"h":36.87,"l":36.87,"n":60,"o":36.87,"t":"2026-10-12T20:00:00Z","v":328237,"vw":36.87},{"c":36.2585,"h":36.2585,"l":36.2585,"n":1,"o":36.2585,"t":"2026-10-12T22:00:00Z","v":400,"vw":36.2585},{"c":36.98,"h":36.98,"l":36.98,"n":3,"o":36.98,"t":"2026-10-12T23:15:00Z","v":156,"vw":36.98},{"c":37.75,"h":37.86,"l":37.16,"n":465,"o":37.19,"t":"2026-10-13T13:30:00Z","v":47997,"vw":37.442202},{"c":37.7,"h":37.83,"l":37.55,"n":513,"o":37.76,"t":"2026-10-13T13:45:00Z","v":18314,"vw":37.700981},{"c":37.78,"h":37.85,"l":37.51,"n":651,"o":37.66,"t":"2026-10-13T14:00:00Z","v":28054,"vw":37.711437},{"c":37.925,"h":38.06,"l":37.64,"n":864,"o":37.77,"t":"2026-10-13T14:15:00Z","v":40007,"vw":37.891138},{"c":37.97,"h":38.02,"l":37.86,"n":566,"o":37.93,"t":"2026-10-13T14:30:00Z","v":21102,"vw":37.924364},{"c":38.275,"h":38.34,"l":37.92,"n":712,"o":37.95,"t":"2026-10-13T14:45:00Z","v":37827,"vw":38.197202},{"c":38.21,"h":38.295,"l":38.075,"n":1725,"o":38.26,"t":"2026-10-13T15:00:00Z","v":139533,"vw":38.156402},{"c":38.26,"h":38.295,"l":38.17,"n":1145,"o":38.185,"t":"2026-10-13T15:15:00Z","v":76699,"vw":38.232398},{"c":38.225,"h":38.3,"l":38.21,"n":658,"o":38.265,"t":"2026-10-13T15:30:00Z","v":19573,"vw":38.254749},{"c":38.325,"h":38.325,"l":38.23,"n":781,"o":38.24,"t":"2026-10-13T15:45:00Z","v":22191,"vw":38.280236},{"c":38.17,"h":38.39,"l":38.12,"n":587,"o":38.34,"t":"2026-10-13T16:00:00Z","v":22469,"vw":38.28631},{"c":38.155,"h":38.2,"l":38.09,"n":643,"o":38.09,"t":"2026-10-13T16:15:00Z","v":20343,"vw":38.156931},{"c":38.125,"h":38.17,"l":38.08,"n":723,"o":38.155,"t":"2026-10-13T16:30:00Z","v":28262,"vw":38.127862},{"c":38.2,"h":38.225,"l":38.13,"n":685,"o":38.14,"t":"2026-10-13T16:45:00Z","v":20620,"vw":38.178325},{"c":38.3,"h":38.345,"l":38.15,"n":639,"o":38.18,"t":"2026-10-13T17:00:00Z","v":19872,"vw":38.226527},{"c":38.425,"h":38.43,"l":38.33,"n":661,"o":38.345,"t":"2026-10-13T17:15:00Z","v":39004,"vw":38.372154},{"c":38.318,"h":38.45,"l":38.29,"n":978,"o":38.43,"t":"2026-10-13T17:30:00Z","v":43025,"vw":38.358361},{"c":38.21,"h":38.32,"l":38.15,"n":1312,"o":38.32,"t":"2026-10-13T17:45:00Z","v":65799,"vw":38.22381},{"c":38.2495,"h":38.28,"l":38.2,"n":776,"o":38.2,"t":"2026-10-13T18:00:00Z","v":35435,"vw":38.240204},{"c":38.265,"h":38.29,"l":38.155,"n":967,"o":38.23,"t":"2026-10-13T18:15:00Z","v":63949,"vw":38.227479},{"c":38.215,"h":38.33,"l":38.2,"n":853,"o":38.27,"t":"2026-10-13T18:30:00Z","v":41165,"vw":38.260456},{"c":38.12,"h":38.21,"l":38.03,"n":990,"o":38.2,"t":"2026-10-13T18:45:00Z","v":40411,"vw":38.091141},{"c":38.08,"h":38.17,"l":38.05,"n":969,"o":38.12,"t":"2026-10-13T19:00:00Z","v":34403,"vw":38.09657},{"c":37.94,"h":38.12,"l":37.925,"n":1039,"o":38.09,"t":"2026-10-13T19:15:00Z","v":33445,"vw":38.021218},{"c":37.8461,"h":37.99,"l":37.825,"n":1294,"o":37.935,"t":"2026-10-13T19:30:00Z","v":47813,"vw":37.908746},{"c":37.95,"h":37.99,"l":37.75,"n":4223,"o":37.82,"t":"2026-10-13T19:45:00Z","v":247970,"vw":37.898721},{"c":37.94,"h":37.94,"l":37.94,"n":33,"o":37.94,"t":"2026-10-13T20:00:00Z","v":220892,"vw":37.94},{"c":38.28,"h":38.28,"l":38.28,"n":2,"o":38.28,"t":"2026-10-14T08:15:00Z","v":500,"vw":38.28},{"c":37.6,"h":37.96,"l":37.54,"n":406,"o":37.88,"t":"2026-10-14T13:30:00Z","v":34822,"vw":37.757937},{"c":37.64,"h":37.72,"l":37.59,"n":444,"o":37.64,"t":"2026-10-14T13:45:00Z","v":19714,"vw":37.654908},{"c":37.8,"h":37.94,"l":37.46,"n":625,"o":37.62,"t":"2026-10-14T14:00:00Z","v":28095,"vw":37.691358},{"c":38.06,"h":38.1,"l":37.78,"n":740,"o":37.79,"t":"2026-10-14T14:15:00Z","v":41500,"vw":37.922548},{"c":38.1095,"h":38.165,"l":38.08,"n":522,"o":38.08,"t":"2026-10-14T14:30:00Z","v":23066,"vw":38.112389},{"c":38.14,"h":38.185,"l":37.94,"n":585,"o":38.06,"t":"2026-10-14T14:45:00Z","v":24684,"vw":38.041207},{"c":38.045,"h":38.15,"l":38.02,"n":505,"o":38.145,"t":"2026-10-14T15:00:00Z","v":17283,"vw":38.079842},{"c":37.97,"h":38.09,"l":37.96,"n":414,"o":38.055,"t":"2026-10-14T15:15:00Z","v":18061,"vw":38.045945},{"c":37.65,"h":37.965,"l":37.64,"n":394,"o":37.96,"t":"2026-10-14T15:30:00Z","v":20544,"vw":37.798445},{"c":37.86,"h":37.99,"l":37.65,"n":628,"o":37.65,"t":"2026-10-14T15:45:00Z","v":36441,"vw":37.819233},{"c":38.075,"h":38.09,"l":37.84,"n":476,"o":37.84,"t":"2026-10-14T16:00:00Z","v":24065,"vw":37.978746},{"c":38.49,"h":38.52,"l":38.03,"n":781,"o":38.1,"t":"2026-10-14T16:15:00Z","v":41704,"vw":38.238019},{"c":38.57,"h":38.62,"l":38.4,"n":752,"o":38.49,"t":"2026-10-14T16:30:00Z","v":32856,"vw":38.512741},{"c":38.53,"h":38.82,"l":38.46,"n":1078,"o":38.54,"t":"2026-10-14T16:45:00Z","v":62160,"vw":38.672158},{"c":38.35,"h":38.53,"l":38.34,"n":675,"o":38.52,"t":"2026-10-14T17:00:00Z","v":23501,"vw":38.420926},{"c":38.37,"h":38.47,"l":38.15,"n":1163,"o":38.32,"t":"2026-10-14T17:15:00Z","v":55925,"vw":38.283121},{"c":38.47,"h":38.49,"l":38.26,"n":507,"o":38.36,"t":"2026-10-14T17:30:00Z","v":18281,"vw":38.377482},{"c":38.41,"h":38.43,"l":38.34,"n":587,"o":38.43,"t":"2026-10-14T17:45:00Z","v":20908,"vw":38.384638},{"c":38.59,"h":38.615,"l":38.42,"n":868,"o":38.42,"t":"2026-10-14T18:00:00Z","v":32297,"vw":38.491077},{"c":38.47,"h":38.635,"l":38.43,"n":929,"o":38.57,"t":"2026-10-14T18:15:00Z","v":49497,"vw":38.552671},{"c":38.4,"h":38.51,"l":38.38,"n":715,"o":38.48,"t":"2026-10-14T18:30:00Z","v":26767,"vw":38.458139},{"c":38.28,"h":38.4,"l":38.28,"n":839,"o":38.4,"t":"2026-10-14T18:45:00Z","v":26664,"vw":38.3464},{"c":38.4,"h":38.52,"l":38.25,"n":1109,"o":38.28,"t":"2026-10-14T19:00:00Z","v":40864,"vw":38.401763},{"c":38.32,"h":38.475,"l":38.31,"n":1274,"o":38.42,"t":"2026-10-14T19:15:00Z","v":66833,"vw":38.381423},{"c":38.12,"h":38.355,"l":38.02,"n":1868,"o":38.3,"t":"2026-10-14T19:30:00Z","v":100636,"vw":38.138846},{"c":38.2,"h":38.23,"l":38.065,"n":4294,"o":38.12,"t":"2026-10-14T19:45:00Z","v":304164,"vw":38.161284},{"c":38.2,"h":38.2,"l":38.2,"n":24,"o":38.2,"t":"2026-10-14T20:00:00Z","v":336439,"vw":38.2},{"c":38.15,"h":38.15,"l":38.15,"n":1,"o":38.15,"t":"2026-10-14T21:15:00Z","v":100,"vw":38.15},{"c":38.575,"h":38.75,"l":38.3564,"n":335,"o":38.44,"t":"2026-10-15T13:30:00Z","v":16441,"vw":38.488143},{"c":38.66,"h":38.67,"l":38.45,"n":575,"o":38.485,"t":"2026-10-15T13:45:00Z","v":18527,"vw":38.565833},{"c":38.61,"h":38.75,"l":38.58,"n":647,"o":38.64,"t":"2026-10-15T14:00:00Z","v":22469,"vw":38.645907},{"c":38.835,"h":38.89,"l":38.46,"n":537,"o":38.615,"t":"2026-10-15T14:15:00Z","v":18594,"vw":38.63973},{"c":38.86,"h":38.945,"l":38.75,"n":722,"o":38.85,"t":"2026-10-15T14:30:00Z","v":17986,"vw":38.840182},{"c":38.75,"h":39.0929,"l":38.75,"n":1105,"o":38.855,"t":"2026-10-15T14:45:00Z","v":93730,"vw":38.987544},{"c":38.899,"h":38.91,"l":38.79,"n":738,"o":38.8,"t":"2026-10-15T15:00:00Z","v":31542,"vw":38.866824},{"c":38.71,"h":38.9,"l":38.7,"n":816,"o":38.9,"t":"2026-10-15T15:15:00Z","v":24624,"vw":38.80621},{"c":38.61,"h":38.7,"l":38.555,"n":671,"o":38.66,"t":"2026-10-15T15:30:00Z","v":24782,"vw":38.603975},{"c":38.66,"h":38.665,"l":38.6,"n":618,"o":38.61,"t":"2026-10-15T15:45:00Z","v":18347,"vw":38.626552},{"c":38.53,"h":38.944,"l":38.49,"n":906,"o":38.63,"t":"2026-10-15T16:00:00Z","v":55356,"vw":38.677744},{"c":38.445,"h":38.525,"l":38.42,"n":626,"o":38.525,"t":"2026-10-15T16:15:00Z","v":22833,"vw":38.456742},{"c":38.55,"h":38.6,"l":38.395,"n":700,"o":38.43,"t":"2026-10-15T16:30:00Z","v":25316,"vw":38.503752},{"c":38.49,"h":38.58,"l":38.47,"n":1161,"o":38.545,"t":"2026-10-15T16:45:00Z","v":92443,"vw":38.531189},{"c":38.57,"h":38.585,"l":38.46,"n":780,"o":38.49,"t":"2026-10-15T17:00:00Z","v":37186,"vw":38.505178},{"c":38.75,"h":38.79,"l":38.56,"n":714,"o":38.56,"t":"2026-10-15T17:15:00Z","v":27066,"vw":38.730636},{"c":38.89,"h":38.89,"l":38.72,"n":709,"o":38.75,"t":"2026-10-15T17:30:00Z","v":27766,"vw":38.761916},{"c":38.89,"h":38.91,"l":38.83,"n":582,"o":38.91,"t":"2026-10-15T17:45:00Z","v":17442,"vw":38.861068},{"c":38.87,"h":38.9,"l":38.85,"n":805,"o":38.875,"t":"2026-10-15T18:00:00Z","v":32503,"vw":38.878915},{"c":38.75,"h":38.88,"l":38.74,"n":680,"o":38.87,"t":"2026-10-15T18:15:00Z","v":19409,"vw":38.796364},{"c":38.72,"h":38.805,"l":38.715,"n":860,"o":38.75,"t":"2026-10-15T18:30:00Z","v":31578,"vw":38.762167},{"c":38.71,"h":38.73,"l":38.67,"n":678,"o":38.72,"t":"2026-10-15T18:45:00Z","v":22558,"vw":38.697308},{"c":38.73,"h":38.785,"l":38.68,"n":787,"o":38.72,"t":"2026-10-15T19:00:00Z","v":34511,"vw":38.731069},{"c":38.685,"h":38.84,"l":38.685,"n":872,"o":38.74,"t":"2026-10-15T19:15:00Z","v":39029,"vw":38.759269},{"c":38.69,"h":38.74,"l":38.65,"n":1035,"o":38.7,"t":"2026-10-15T19:30:00Z","v":49782,"vw":38.699245},{"c":38.52,"h":38.69,"l":38.52,"n":3953,"o":38.69,"t":"2026-10-15T19:45:00Z","v":255552,"vw":38.594516},{"c":38.52,"h":38.52,"l":38.52,"n":28,"o":38.52,"t":"2026-10-15T20:00:00Z","v":251890,"vw":38.52},{"c":39.065,"h":39.215,"l":38.52,"n":692,"o":38.67,"t":"2026-10-16T13:30:00Z","v":73519,"vw":38.831509},{"c":39.255,"h":39.44,"l":39.06,"n":1189,"o":39.065,"t":"2026-10-16T13:45:00Z","v":110612,"vw":39.264356},{"c":39.445,"h":39.545,"l":39.28,"n":1287,"o":39.28,"t":"2026-10-16T14:00:00Z","v":152929,"vw":39.390451},{"c":39.59,"h":39.62,"l":39.29,"n":1617,"o":39.45,"t":"2026-10-16T14:15:00Z","v":206863,"vw":39.476349},{"c":39.72,"h":39.79,"l":39.57,"n":1172,"o":39.605,"t":"2026-10-16T14:30:00Z","v":80485,"vw":39.646056},{"c":39.66,"h":39.735,"l":39.63,"n":475,"o":39.735,"t":"2026-10-16T14:45:00Z","v":15562,"vw":39.683699},{"c":39.575,"h":39.69,"l":39.5333,"n":763,"o":39.67,"t":"2026-10-16T15:00:00Z","v":194915,"vw":39.647467},{"c":39.4,"h":39.63,"l":39.315,"n":1223,"o":39.61,"t":"2026-10-16T15:15:00Z","v":111770,"vw":39.486444},{"c":39.28,"h":39.39,"l":39.245,"n":598,"o":39.36,"t":"2026-10-16T15:30:00Z","v":228105,"vw":39.346798},{"c":38.925,"h":39.2851,"l":38.92,"n":754,"o":39.28,"t":"2026-10-16T15:45:00Z","v":43498,"vw":39.102112},{"c":39.17,"h":39.27,"l":38.925,"n":1161,"o":38.925,"t":"2026-10-16T16:00:00Z","v":85019,"vw":39.101308},{"c":38.88,"h":39.18,"l":38.78,"n":2001,"o":39.18,"t":"2026-10-16T16:15:00Z","v":168667,"vw":38.908583},{"c":38.69,"h":38.86,"l":38.64,"n":1024,"o":38.83,"t":"2026-10-16T16:30:00Z","v":94858,"vw":38.744539},{"c":38.58,"h":38.73,"l":38.545,"n":553,"o":38.695,"t":"2026-10-16T16:45:00Z","v":28306,"vw":38.639371},{"c":38.55,"h":38.675,"l":38.455,"n":832,"o":38.58,"t":"2026-10-16T17:00:00Z","v":56864,"vw":38.558566},{"c":38.63,"h":38.77,"l":38.535,"n":1032,"o":38.535,"t":"2026-10-16T17:15:00Z","v":62355,"vw":38.632254},{"c":38.7,"h":38.71,"l":38.605,"n":516,"o":38.62,"t":"2026-10-16T17:30:00Z","v":17170,"vw":38.661978},{"c":38.49,"h":38.76,"l":38.49,"n":763,"o":38.689,"t":"2026-10-16T17:45:00Z","v":24591,"vw":38.693718},{"c":38.555,"h":38.63,"l":38.5,"n":840,"o":38.51,"t":"2026-10-16T18:00:00Z","v":35130,"vw":38.550674},{"c":38.705,"h":38.76,"l":38.52,"n":848,"o":38.57,"t":"2026-10-16T18:15:00Z","v":34767,"vw":38.642557},{"c":38.69,"h":38.78,"l":38.625,"n":786,"o":38.705,"t":"2026-10-16T18:30:00Z","v":31777,"vw":38.700758},{"c":38.57,"h":38.69,"l":38.48,"n":830,"o":38.69,"t":"2026-10-16T18:45:00Z","v":28829,"vw":38.563852},{"c":38.57,"h":38.59,"l":38.435,"n":791,"o":38.585,"t":"2026-10-16T19:00:00Z","v":44266,"vw":38.525145},{"c":38.59,"h":38.605,"l":38.46,"n":1024,"o":38.57,"t":"2026-10-16T19:15:00Z","v":40821,"vw":38.534109},{"c":38.5,"h":38.59,"l":38.465,"n":1312,"o":38.58,"t":"2026-10-16T19:30:00Z","v":57743,"vw":38.522685},{"c":38.46,"h":38.61,"l":38.455,"n":3373,"o":38.51,"t":"2026-10-16T19:45:00Z","v":217239,"vw":38.514179},{"c":38.54,"h":38.55,"l":38.48,"n":42,"o":38.48,"t":"2026-10-16T20:00:00Z","v":204495,"vw":38.480122},{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-10-19T08:00:00Z","v":275,"vw":38.49},{"c":38.69,"h":38.84,"l":38.3,"n":891,"o":38.49,"t":"2026-10-19T13:30:00Z","v":96775,"vw":38.538764},{"c":39.22,"h":39.36,"l":38.69,"n":1093,"o":38.76,"t":"2026-10-19T13:45:00Z","v":109013,"vw":39.094241},{"c":39.1,"h":39.25,"l":39,"n":759,"o":39.22,"t":"2026-10-19T14:00:00Z","v":35436,"vw":39.114507},{"c":38.87,"h":39.1695,"l":38.81,"n":1451,"o":39.1,"t":"2026-10-19T14:15:00Z","v":75213,"vw":38.935545},{"c":38.905,"h":38.94,"l":38.725,"n":713,"o":38.88,"t":"2026-10-19T14:30:00Z","v":61133,"vw":38.846713},{"c":38.95,"h":39.01,"l":38.875,"n":634,"o":38.91,"t":"2026-10-19T14:45:00Z","v":57397,"vw":38.91886},{"c":39,"h":39.06,"l":38.95,"n":749,"o":38.95,"t":"2026-10-19T15:00:00Z","v":41068,"vw":38.991226},{"c":38.865,"h":38.98,"l":38.84,"n":617,"o":38.98,"t":"2026-10-19T15:15:00Z","v":29093,"vw":38.901602},{"c":38.83,"h":38.97,"l":38.8,"n":681,"o":38.87,"t":"2026-10-19T15:30:00Z","v":39600,"vw":38.865711},{"c":38.86,"h":38.885,"l":38.77,"n":400,"o":38.82,"t":"2026-10-19T15:45:00Z","v":14083,"vw":38.833744},{"c":38.84,"h":38.86,"l":38.78,"n":468,"o":38.86,"t":"2026-10-19T16:00:00Z","v":18466,"vw":38.812279},{"c":38.74,"h":38.8695,"l":38.685,"n":546,"o":38.84,"t":"2026-10-19T16:15:00Z","v":23272,"vw":38.74423},{"c":38.665,"h":38.755,"l":38.62,"n":455,"o":38.755,"t":"2026-10-19T16:30:00Z","v":13696,"vw":38.668163},{"c":38.545,"h":38.64,"l":38.4333,"n":663,"o":38.62,"t":"2026-10-19T16:45:00Z","v":51323,"vw":38.521953},{"c":38.585,"h":38.67,"l":38.5,"n":1255,"o":38.52,"t":"2026-10-19T17:00:00Z","v":91833,"vw":38.55227},{"c":38.745,"h":38.8,"l":38.55,"n":680,"o":38.58,"t":"2026-10-19T17:15:00Z","v":60633,"vw":38.719283},{"c":38.72,"h":38.77,"l":38.61,"n":506,"o":38.745,"t":"2026-10-19T17:30:00Z","v":21567,"vw":38.694971},{"c":38.66,"h":38.72,"l":38.66,"n":405,"o":38.72,"t":"2026-10-19T17:45:00Z","v":15711,"vw":38.697475},{"c":38.83,"h":38.855,"l":38.655,"n":781,"o":38.67,"t":"2026-10-19T18:00:00Z","v":71478,"vw":38.726032},{"c":38.825,"h":38.87,"l":38.71,"n":929,"o":38.83,"t":"2026-10-19T18:15:00Z","v":73574,"vw":38.771343},{"c":38.375,"h":38.815,"l":38.34,"n":1347,"o":38.81,"t":"2026-10-19T18:30:00Z","v":184946,"vw":38.627712},{"c":38.715,"h":38.74,"l":38.37,"n":1560,"o":38.37,"t":"2026-10-19T18:45:00Z","v":255382,"vw":38.613045},{"c":38.885,"h":38.96,"l":38.665,"n":1701,"o":38.71,"t":"2026-10-19T19:00:00Z","v":156955,"vw":38.827196},{"c":38.935,"h":39.0501,"l":38.89,"n":1305,"o":38.91,"t":"2026-10-19T19:15:00Z","v":74786,"vw":38.958365},{"c":39.07,"h":39.07,"l":38.89,"n":1230,"o":38.94,"t":"2026-10-19T19:30:00Z","v":71010,"vw":38.977796},{"c":39,"h":39.22,"l":38.965,"n":4603,"o":39.07,"t":"2026-10-19T19:45:00Z","v":336096,"vw":39.075434},{"c":39,"h":39,"l":39,"n":51,"o":39,"t":"2026-10-19T20:00:00Z","v":304999,"vw":39},{"c":38.2,"h":38.2,"l":38.2,"n":1,"o":38.2,"t":"2026-10-19T20:15:00Z","v":200,"vw":38.2},{"c":39.02,"h":39.02,"l":39,"n":4,"o":39,"t":"2026-10-19T23:00:00Z","v":236,"vw":39.010427},{"c":40,"h":40,"l":40,"n":1,"o":40,"t":"2026-10-20T13:15:00Z","v":200,"vw":40},{"c":39.56,"h":39.56,"l":39.09,"n":319,"o":39.09,"t":"2026-10-20T13:30:00Z","v":34791,"vw":39.210576},{"c":39.905,"h":39.97,"l":39.47,"n":908,"o":39.585,"t":"2026-10-20T13:45:00Z","v":77194,"vw":39.725633},{"c":39.69,"h":39.95,"l":39.53,"n":760,"o":39.87,"t":"2026-10-20T14:00:00Z","v":37752,"vw":39.720014},{"c":39.885,"h":39.92,"l":39.68,"n":815,"o":39.7,"t":"2026-10-20T14:15:00Z","v":40920,"vw":39.788379},{"c":39.905,"h":39.98,"l":39.85,"n":763,"o":39.865,"t":"2026-10-20T14:30:00Z","v":31168,"vw":39.915139},{"c":39.995,"h":40.06,"l":39.82,"n":1271,"o":39.92,"t":"2026-10-20T14:45:00Z","v":244322,"vw":39.922523},{"c":39.84,"h":39.97,"l":39.795,"n":777,"o":39.97,"t":"2026-10-20T15:00:00Z","v":42931,"vw":39.879785},{"c":39.795,"h":40.035,"l":39.79,"n":1150,"o":39.87,"t":"2026-10-20T15:15:00Z","v":67591,"vw":39.954727},{"c":39.91,"h":39.97,"l":39.72,"n":830,"o":39.8,"t":"2026-10-20T15:30:00Z","v":38079,"vw":39.819098},{"c":39.87,"h":39.99,"l":39.78,"n":809,"o":39.91,"t":"2026-10-20T15:45:00Z","v":74098,"vw":39.887429},{"c":39.74,"h":39.865,"l":39.735,"n":727,"o":39.86,"t":"2026-10-20T16:00:00Z","v":35852,"vw":39.812845},{"c":39.675,"h":39.74,"l":39.65,"n":519,"o":39.72,"t":"2026-10-20T16:15:00Z","v":33370,"vw":39.705137},{"c":39.885,"h":39.93,"l":39.68,"n":535,"o":39.68,"t":"2026-10-20T16:30:00Z","v":23585,"vw":39.84087},{"c":39.895,"h":39.92,"l":39.85,"n":608,"o":39.895,"t":"2026-10-20T16:45:00Z","v":25345,"vw":39.885935},{"c":39.955,"h":40,"l":39.875,"n":575,"o":39.875,"t":"2026-10-20T17:00:00Z","v":23899,"vw":39.948236},{"c":39.93,"h":39.98,"l":39.865,"n":600,"o":39.955,"t":"2026-10-20T17:15:00Z","v":20843,"vw":39.918896},{"c":40.04,"h":40.11,"l":39.9,"n":1178,"o":39.94,"t":"2026-10-20T17:30:00Z","v":67447,"vw":40.000369},{"c":40.17,"h":40.2,"l":40,"n":1000,"o":40.05,"t":"2026-10-20T17:45:00Z","v":111178,"vw":40.102159},{"c":40.26,"h":40.27,"l":40.13,"n":1292,"o":40.18,"t":"2026-10-20T18:00:00Z","v":118769,"vw":40.184703},{"c":40.275,"h":40.355,"l":40.22,"n":1303,"o":40.26,"t":"2026-10-20T18:15:00Z","v":111173,"vw":40.271189},{"c":40.085,"h":40.325,"l":40.085,"n":1129,"o":40.26,"t":"2026-10-20T18:30:00Z","v":72249,"vw":40.237589},{"c":40.07,"h":40.12,"l":40.04,"n":1268,"o":40.08,"t":"2026-10-20T18:45:00Z","v":140808,"vw":40.087146},{"c":40.13,"h":40.15,"l":40,"n":1076,"o":40.065,"t":"2026-10-20T19:00:00Z","v":84595,"vw":40.071986},{"c":39.965,"h":40.235,"l":39.925,"n":1733,"o":40.13,"t":"2026-10-20T19:15:00Z","v":193769,"vw":40.109703},{"c":40.055,"h":40.06,"l":39.89,"n":1463,"o":39.97,"t":"2026-10-20T19:30:00Z","v":173296,"vw":39.996513},{"c":40.16,"h":40.27,"l":40.01,"n":6474,"o":40.05,"t":"2026-10-20T19:45:00Z","v":545881,"vw":40.13977},{"c":40.15,"h":40.15,"l":40.15,"n":27,"o":40.15,"t":"2026-10-20T20:00:00Z","v":390012,"vw":40.15},{"c":40.44,"h":40.44,"l":40.44,"n":1,"o":40.44,"t":"2026-10-20T21:30:00Z","v":130,"vw":40.44},{"c":40.44,"h":40.44,"l":40.44,"n":2,"o":40.44,"t":"2026-10-21T11:00:00Z","v":492,"vw":40.44},{"c":40.3,"h":40.3,"l":40.3,"n":4,"o":40.3,"t":"2026-10-21T11:45:00Z","v":247,"vw":40.3},{"c":40.055,"h":40.35,"l":39.95,"n":520,"o":39.98,"t":"2026-10-21T13:30:00Z","v":73349,"vw":40.089859},{"c":40.13,"h":40.17,"l":40,"n":506,"o":40.0511,"t":"2026-10-21T13:45:00Z","v":22211,"vw":40.074045},{"c":39.935,"h":40.11,"l":39.91,"n":859,"o":40.1,"t":"2026-10-21T14:00:00Z","v":34030,"vw":39.983055},{"c":39.895,"h":39.96,"l":39.8119,"n":729,"o":39.96,"t":"2026-10-21T14:15:00Z","v":30325,"vw":39.877368},{"c":39.93,"h":40.01,"l":39.81,"n":674,"o":39.885,"t":"2026-10-21T14:30:00Z","v":24447,"vw":39.905123},{"c":39.93,"h":39.98,"l":39.89,"n":529,"o":39.93,"t":"2026-10-21T14:45:00Z","v":16739,"vw":39.942634},{"c":39.88,"h":39.96,"l":39.82,"n":699,"o":39.92,"t":"2026-10-21T15:00:00Z","v":47696,"vw":39.890932},{"c":39.91,"h":40.04,"l":39.83,"n":851,"o":39.88,"t":"2026-10-21T15:15:00Z","v":41219,"vw":39.925009},{"c":39.73,"h":39.94,"l":39.72,"n":715,"o":39.9,"t":"2026-10-21T15:30:00Z","v":41417,"vw":39.819087},{"c":39.78,"h":39.82,"l":39.65,"n":878,"o":39.735,"t":"2026-10-21T15:45:00Z","v":49534,"vw":39.720472},{"c":39.975,"h":40.01,"l":39.72,"n":884,"o":39.77,"t":"2026-10-21T16:00:00Z","v":67447,"vw":39.839179},{"c":39.93,"h":39.975,"l":39.725,"n":618,"o":39.975,"t":"2026-10-21T16:15:00Z","v":38459,"vw":39.844124},{"c":39.94,"h":39.97,"l":39.84,"n":591,"o":39.9,"t":"2026-10-21T16:30:00Z","v":33473,"vw":39.900607},{"c":39.855,"h":39.99,"l":39.795,"n":636,"o":39.99,"t":"2026-10-21T16:45:00Z","v":51358,"vw":39.851191},{"c":39.71,"h":39.88,"l":39.71,"n":786,"o":39.87,"t":"2026-10-21T17:00:00Z","v":40366,"vw":39.793482},{"c":39.815,"h":39.84,"l":39.6292,"n":928,"o":39.725,"t":"2026-10-21T17:15:00Z","v":53658,"vw":39.722506},{"c":39.82,"h":39.83,"l":39.71,"n":995,"o":39.815,"t":"2026-10-21T17:30:00Z","v":59024,"vw":39.778352},{"c":39.965,"h":39.965,"l":39.78,"n":672,"o":39.82,"t":"2026-10-21T17:45:00Z","v":28089,"vw":39.856935},{"c":39.99,"h":40.02,"l":39.93,"n":751,"o":39.97,"t":"2026-10-21T18:00:00Z","v":40258,"vw":39.982064},{"c":39.81,"h":39.985,"l":39.73,"n":921,"o":39.985,"t":"2026-10-21T18:15:00Z","v":61547,"vw":39.828256},{"c":39.87,"h":39.93,"l":39.8,"n":684,"o":39.825,"t":"2026-10-21T18:30:00Z","v":34164,"vw":39.864342},{"c":39.78,"h":39.91,"l":39.76,"n":1036,"o":39.87,"t":"2026-10-21T18:45:00Z","v":57886,"vw":39.856201},{"c":39.835,"h":39.875,"l":39.69,"n":1018,"o":39.775,"t":"2026-10-21T19:00:00Z","v":61012,"vw":39.780149},{"c":39.97,"h":40.01,"l":39.83,"n":1296,"o":39.84,"t":"2026-10-21T19:15:00Z","v":88810,"vw":39.944744},{"c":40.015,"h":40.065,"l":39.92,"n":2160,"o":39.97,"t":"2026-10-21T19:30:00Z","v":177972,"vw":39.991417},{"c":39.92,"h":40.19,"l":39.92,"n":5124,"o":40.01,"t":"2026-10-21T19:45:00Z","v":448269,"vw":40.011395},{"c":39.92,"h":39.92,"l":39.92,"n":43,"o":39.92,"t":"2026-10-21T20:00:00Z","v":294985,"vw":39.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.872189642044813,"strike":49.437928408962584,"iv":0.7689752145157109,"gamma":0.03274075174563402,"theta":-0.04202685459524443,"vega":0.03169078300037762,"rho":0.0056025173017394386,"breakevenPct":26.02734982717284},{"delta":0.25,"premium":0.8431104854548248,"strike":44.931104854548245,"iv":0.5370566338616132,"gamma":0.05227760566186252,"theta":-0.03397153643119299,"vega":0.03603951979068448,"rho":0.0071515635330225156,"breakevenPct":14.664868086180041},{"delta":0.3,"premium":0.9223539376127389,"strike":43.233982499498936,"iv":0.45840257867727113,"gamma":0.0671312572830995,"theta":-0.032034139249168724,"vega":0.03910500091423701,"rho":0.00870001783491411,"breakevenPct":10.612065223225642},{"delta":0.35,"premium":1.1834810126582276,"strike":42.5367088607595,"iv":0.4748151898734177,"gamma":0.06893164556962025,"theta":-0.03534810126582279,"vega":0.04142886075949367,"rho":0.010107657869735104,"breakevenPct":9.51951371096623},{"delta":0.4,"premium":1.4168454935622319,"strike":41.836909871244636,"iv":0.47817167381974246,"gamma":0.07223347639484978,"theta":-0.03732145922746781,"vega":0.04339570815450644,"rho":0.011509878015490234,"breakevenPct":8.351090593203564},{"delta":0.45,"premium":1.4404020385050964,"strike":40.87542468856172,"iv":0.4014665911664779,"gamma":0.08738890147225369,"theta":-0.032561608154020386,"vega":0.04444983012457531,"rho":0.013034806670696019,"breakevenPct":6.001569957582204},{"delta":0.5,"premium":1.7376840317100792,"strike":40.30917327293318,"iv":0.412678369195923,"gamma":0.0855202718006795,"theta":-0.03375073612684032,"vega":0.04467633069082673,"rho":0.014403317060908917,"breakevenPct":5.3277988593268},{"delta":0.55,"premium":2.3339705882352946,"strike":39.66617647058823,"iv":0.4786545588235295,"gamma":0.07552014705882353,"theta":-0.03867294117647059,"vega":0.04439941176470588,"rho":0.015562558796420335,"breakevenPct":5.210789225509839},{"delta":0.6,"premium":3.2076199740596625,"strike":38.9390402075227,"iv":0.5916931258106356,"gamma":0.05805719844357976,"theta":-0.04658430609597926,"vega":0.0434171206225681,"rho":0.016527689192580453,"breakevenPct":5.577806066088083},{"delta":0.65,"premium":3.2886835278858624,"strike":38.2905317769131,"iv":0.5235348897535668,"gamma":0.06292101167315176,"theta":-0.04003437094682231,"vega":0.0414715953307393,"rho":0.018047640295596332,"breakevenPct":4.156350963925259},{"delta":0.7,"premium":3.658499999999999,"strike":37.54,"iv":0.501832,"gamma":0.06142000000000001,"theta":-0.036318,"vega":0.038944,"rho":0.019358513660890767,"breakevenPct":3.2026553106212394},{"delta":0.75,"premium":4.254991680532445,"strike":36.707154742096506,"iv":0.5109993344425957,"gamma":0.05505008319467554,"theta":-0.03414076539101498,"vega":0.035594342762063226,"rho":0.020506992582672398,"breakevenPct":2.6105872310344393},{"delta":0.8,"premium":4.905109489051096,"strike":35.81751824817518,"iv":0.5129722627737227,"gamma":0.048530656934306554,"theta":-0.030698540145985397,"vega":0.031451824817518244,"rho":0.021617463374433796,"breakevenPct":2.010590524113917},{"delta":0.85,"premium":7.479310344827587,"strike":33.220689655172414,"iv":0.7069186206896552,"gamma":0.02939172413793103,"theta":-0.03476896551724138,"vega":0.02625310344827586,"rho":0.021224365139418035,"breakevenPct":1.9539078156312653},{"delta":0.9,"premium":11.551023093616399,"strike":29.016183006603725,"iv":0.966383392472773,"gamma":0.01718710158396833,"theta":-0.033672970241221976,"vega":0.019504782880577488,"rho":0.01963675133742281,"breakevenPct":1.6212577660824734}],"put":[{"delta":0.1,"premium":1.0471943107605999,"strike":24.860971553803,"iv":1.5906405240711432,"gamma":0.009723347008590287,"theta":-0.05308742998675897,"vega":0.019894230542886693,"rho":-0.004122561762569933,"breakevenPct":40.34624939117636},{"delta":0.15,"premium":0.8485874533791625,"strike":31.8452014918668,"iv":0.8792557118305915,"gamma":0.024687585063298958,"theta":-0.03802452544820079,"vega":0.0262967645220102,"rho":-0.005654698132957985,"breakevenPct":22.35317124627346},{"delta":0.2,"premium":0.8106740130875885,"strike":35.269662280389284,"iv":0.5922218981504164,"gamma":0.04184815266847001,"theta":-0.031022134801283373,"vega":0.03147799778898341,"rho":-0.007337188760299748,"breakevenPct":13.679889109965703},{"delta":0.25,"premium":1.0276810602050759,"strike":36.42144848164061,"iv":0.5611043136816358,"gamma":0.050025554728840634,"theta":-0.032831744715664704,"vega":0.03596757800145377,"rho":-0.009144382812089655,"breakevenPct":11.33825796233585},{"delta":0.3,"premium":0.9018092105263156,"strike":38.00328947368421,"iv":0.39622796052631576,"gamma":0.07800131578947368,"theta":-0.025317434210526315,"vega":0.03911348684210526,"rho":-0.010777283820248834,"breakevenPct":7.060420182470204},{"delta":0.35,"premium":1.203344298245614,"strike":38.551535087719294,"iv":0.4175547149122807,"gamma":0.07822061403508772,"theta":-0.02822313596491228,"vega":0.04136129385964912,"rho":-0.012626640746919557,"breakevenPct":6.442407841999795},{"delta":0.4,"premium":1.500369003690037,"strike":39.111931119311194,"iv":0.4342948339483395,"gamma":0.07885891758917589,"theta":-0.030633579335793356,"vega":0.04337908979089791,"rho":-0.014473693790288946,"breakevenPct":5.782660031009137},{"delta":0.45,"premium":1.777121771217712,"strike":39.72693726937269,"iv":0.43042029520295205,"gamma":0.08138044280442805,"theta":-0.030818081180811807,"vega":0.04436309963099631,"rho":-0.01631039201750178,"breakevenPct":4.935331918449448},{"delta":0.5,"premium":2.032902137232846,"strike":40.31271091113611,"iv":0.4192561304836896,"gamma":0.08418863892013499,"theta":-0.029930596175478066,"vega":0.044674915635545556,"rho":-0.018130675946986953,"breakevenPct":4.108695456154157},{"delta":0.55,"premium":2.271934758155231,"strike":40.87514060742407,"iv":0.40227075365579307,"gamma":0.08722575928008999,"theta":-0.028187064116985374,"vega":0.044449943757030375,"rho":-0.019937852055984563,"breakevenPct":3.2985825419117294},{"delta":0.6,"premium":2.759402017291066,"strike":41.56051873198847,"iv":0.4159321325648415,"gamma":0.08240691642651297,"theta":-0.028136311239193083,"vega":0.043335014409221904,"rho":-0.021915844859709308,"breakevenPct":2.80281384093837},{"delta":0.65,"premium":3.261670918367347,"strike":42.24872448979592,"iv":0.42596862244897954,"gamma":0.07693099489795918,"theta":-0.02735535714285714,"vega":0.041529974489795916,"rho":-0.023904550589896097,"breakevenPct":2.3370401517320416},{"delta":0.7,"premium":3.6762117346938776,"strike":42.88647959183673,"iv":0.41665739795918366,"gamma":0.07393354591836736,"theta":-0.024676785714285714,"vega":0.03904272959183674,"rho":-0.025833774887878035,"breakevenPct":1.777886129401665},{"delta":0.75,"premium":4.2013177159590045,"strike":43.60175695461201,"iv":0.41048682284040994,"gamma":0.06840541727672035,"theta":-0.021552269399707176,"vega":0.03559121522693997,"rho":-0.0278428871192734,"breakevenPct":1.3015049131938883},{"delta":0.8,"premium":4.795623987034036,"strike":44.369529983792546,"iv":0.40317649918962717,"gamma":0.06133079416531604,"theta":-0.017878444084278765,"vega":0.03134586709886547,"rho":-0.029905050873465164,"breakevenPct":0.8669689459957204},{"delta":0.85,"premium":6.590697674418603,"strike":46.2906976744186,"iv":0.4535199999999999,"gamma":0.0480593023255814,"theta":-0.01571,"vega":0.026157674418604653,"rho":-0.032918761897961876,"breakevenPct":0.5511022044088149}]},"raw":{"call":[{"delta":0.2,"premium":0.872189642044813,"strike":49.437928408962584,"iv":0.7689752145157109,"gamma":0.03274075174563402,"theta":-0.04202685459524443,"vega":0.03169078300037762,"rho":0.0056025173017394386,"breakevenPct":26.02734982717284},{"delta":0.25,"premium":0.8431104854548248,"strike":44.931104854548245,"iv":0.5370566338616132,"gamma":0.05227760566186252,"theta":-0.03397153643119299,"vega":0.03603951979068448,"rho":0.0071515635330225156,"breakevenPct":14.664868086180041},{"delta":0.3,"premium":0.9223539376127389,"strike":43.233982499498936,"iv":0.45840257867727113,"gamma":0.0671312572830995,"theta":-0.032034139249168724,"vega":0.03910500091423701,"rho":0.00870001783491411,"breakevenPct":10.612065223225642},{"delta":0.35,"premium":1.1834810126582276,"strike":42.5367088607595,"iv":0.4748151898734177,"gamma":0.06893164556962025,"theta":-0.03534810126582279,"vega":0.04142886075949367,"rho":0.010107657869735104,"breakevenPct":9.51951371096623},{"delta":0.4,"premium":1.4168454935622319,"strike":41.836909871244636,"iv":0.47817167381974246,"gamma":0.07223347639484978,"theta":-0.03732145922746781,"vega":0.04339570815450644,"rho":0.011509878015490234,"breakevenPct":8.351090593203564},{"delta":0.45,"premium":1.4404020385050964,"strike":40.87542468856172,"iv":0.4014665911664779,"gamma":0.08738890147225369,"theta":-0.032561608154020386,"vega":0.04444983012457531,"rho":0.013034806670696019,"breakevenPct":6.001569957582204},{"delta":0.5,"premium":1.7376840317100792,"strike":40.30917327293318,"iv":0.412678369195923,"gamma":0.0855202718006795,"theta":-0.03375073612684032,"vega":0.04467633069082673,"rho":0.014403317060908917,"breakevenPct":5.3277988593268},{"delta":0.55,"premium":2.3339705882352946,"strike":39.66617647058823,"iv":0.4786545588235295,"gamma":0.07552014705882353,"theta":-0.03867294117647059,"vega":0.04439941176470588,"rho":0.015562558796420335,"breakevenPct":5.210789225509839},{"delta":0.6,"premium":3.2076199740596625,"strike":38.9390402075227,"iv":0.5916931258106356,"gamma":0.05805719844357976,"theta":-0.04658430609597926,"vega":0.0434171206225681,"rho":0.016527689192580453,"breakevenPct":5.577806066088083},{"delta":0.65,"premium":3.2886835278858624,"strike":38.2905317769131,"iv":0.5235348897535668,"gamma":0.06292101167315176,"theta":-0.04003437094682231,"vega":0.0414715953307393,"rho":0.018047640295596332,"breakevenPct":4.156350963925259},{"delta":0.7,"premium":3.658499999999999,"strike":37.54,"iv":0.501832,"gamma":0.06142000000000001,"theta":-0.036318,"vega":0.038944,"rho":0.019358513660890767,"breakevenPct":3.2026553106212394},{"delta":0.75,"premium":4.254991680532445,"strike":36.707154742096506,"iv":0.5109993344425957,"gamma":0.05505008319467554,"theta":-0.03414076539101498,"vega":0.035594342762063226,"rho":0.020506992582672398,"breakevenPct":2.6105872310344393},{"delta":0.8,"premium":4.905109489051096,"strike":35.81751824817518,"iv":0.5129722627737227,"gamma":0.048530656934306554,"theta":-0.030698540145985397,"vega":0.031451824817518244,"rho":0.021617463374433796,"breakevenPct":2.010590524113917},{"delta":0.85,"premium":7.479310344827587,"strike":33.220689655172414,"iv":0.7069186206896552,"gamma":0.02939172413793103,"theta":-0.03476896551724138,"vega":0.02625310344827586,"rho":0.021224365139418035,"breakevenPct":1.9539078156312653},{"delta":0.9,"premium":11.551023093616399,"strike":29.016183006603725,"iv":0.966383392472773,"gamma":0.01718710158396833,"theta":-0.033672970241221976,"vega":0.019504782880577488,"rho":0.01963675133742281,"breakevenPct":1.6212577660824734}],"put":[{"delta":0.1,"premium":1.0471943107605999,"strike":24.860971553803,"iv":1.5906405240711432,"gamma":0.009723347008590287,"theta":-0.05308742998675897,"vega":0.019894230542886693,"rho":-0.004122561762569933,"breakevenPct":40.34624939117636},{"delta":0.15,"premium":0.8485874533791625,"strike":31.8452014918668,"iv":0.8792557118305915,"gamma":0.024687585063298958,"theta":-0.03802452544820079,"vega":0.0262967645220102,"rho":-0.005654698132957985,"breakevenPct":22.35317124627346},{"delta":0.2,"premium":0.8106740130875885,"strike":35.269662280389284,"iv":0.5922218981504164,"gamma":0.04184815266847001,"theta":-0.031022134801283373,"vega":0.03147799778898341,"rho":-0.007337188760299748,"breakevenPct":13.679889109965703},{"delta":0.25,"premium":1.0276810602050759,"strike":36.42144848164061,"iv":0.5611043136816358,"gamma":0.050025554728840634,"theta":-0.032831744715664704,"vega":0.03596757800145377,"rho":-0.009144382812089655,"breakevenPct":11.33825796233585},{"delta":0.3,"premium":0.9018092105263156,"strike":38.00328947368421,"iv":0.39622796052631576,"gamma":0.07800131578947368,"theta":-0.025317434210526315,"vega":0.03911348684210526,"rho":-0.010777283820248834,"breakevenPct":7.060420182470204},{"delta":0.35,"premium":1.203344298245614,"strike":38.551535087719294,"iv":0.4175547149122807,"gamma":0.07822061403508772,"theta":-0.02822313596491228,"vega":0.04136129385964912,"rho":-0.012626640746919557,"breakevenPct":6.442407841999795},{"delta":0.4,"premium":1.500369003690037,"strike":39.111931119311194,"iv":0.4342948339483395,"gamma":0.07885891758917589,"theta":-0.030633579335793356,"vega":0.04337908979089791,"rho":-0.014473693790288946,"breakevenPct":5.782660031009137},{"delta":0.45,"premium":1.777121771217712,"strike":39.72693726937269,"iv":0.43042029520295205,"gamma":0.08138044280442805,"theta":-0.030818081180811807,"vega":0.04436309963099631,"rho":-0.01631039201750178,"breakevenPct":4.935331918449448},{"delta":0.5,"premium":2.032902137232846,"strike":40.31271091113611,"iv":0.4192561304836896,"gamma":0.08418863892013499,"theta":-0.029930596175478066,"vega":0.044674915635545556,"rho":-0.018130675946986953,"breakevenPct":4.108695456154157},{"delta":0.55,"premium":2.271934758155231,"strike":40.87514060742407,"iv":0.40227075365579307,"gamma":0.08722575928008999,"theta":-0.028187064116985374,"vega":0.044449943757030375,"rho":-0.019937852055984563,"breakevenPct":3.2985825419117294},{"delta":0.6,"premium":2.759402017291066,"strike":41.56051873198847,"iv":0.4159321325648415,"gamma":0.08240691642651297,"theta":-0.028136311239193083,"vega":0.043335014409221904,"rho":-0.021915844859709308,"breakevenPct":2.80281384093837},{"delta":0.65,"premium":3.261670918367347,"strike":42.24872448979592,"iv":0.42596862244897954,"gamma":0.07693099489795918,"theta":-0.02735535714285714,"vega":0.041529974489795916,"rho":-0.023904550589896097,"breakevenPct":2.3370401517320416},{"delta":0.7,"premium":3.6762117346938776,"strike":42.88647959183673,"iv":0.41665739795918366,"gamma":0.07393354591836736,"theta":-0.024676785714285714,"vega":0.03904272959183674,"rho":-0.025833774887878035,"breakevenPct":1.777886129401665},{"delta":0.75,"premium":4.2013177159590045,"strike":43.60175695461201,"iv":0.41048682284040994,"gamma":0.06840541727672035,"theta":-0.021552269399707176,"vega":0.03559121522693997,"rho":-0.0278428871192734,"breakevenPct":1.3015049131938883},{"delta":0.8,"premium":4.795623987034036,"strike":44.369529983792546,"iv":0.40317649918962717,"gamma":0.06133079416531604,"theta":-0.017878444084278765,"vega":0.03134586709886547,"rho":-0.029905050873465164,"breakevenPct":0.8669689459957204},{"delta":0.85,"premium":6.590697674418603,"strike":46.2906976744186,"iv":0.4535199999999999,"gamma":0.0480593023255814,"theta":-0.01571,"vega":0.026157674418604653,"rho":-0.032918761897961876,"breakevenPct":0.5511022044088149}]}},"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"}}