{"symbol":"CNP","url":"https://intraalpha.com/companies/CNP","capturedAt":"2026-10-22T14:49:12.077Z","state":"ready","quote":{"symbol":"CNP","last_price":40.745,"prev_close":40.32,"regular_close":40.74,"change":0.425,"change_pct":1.0541,"regular_change":0.42,"regular_change_pct":1.0417,"extended_change":0.005,"extended_change_pct":0.0123,"bid":40.74,"ask":40.75,"bid_size":800,"ask_size":600,"volume":1523953,"vwap":40.653493,"open":40.65,"high":40.89,"low":40.51,"close":40.74,"trade_count":15670,"last_trade_at":"2026-10-22T14:49:09.475559791Z","last_quote_at":"2026-10-22T14:49:10.312518878Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T10:49:08.636777578-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CNP","fetched_at":"2026-10-22T14:49:11.629935+00:00","name":"CenterPoint Energy Inc","exchange":"NYSE","currency":"USD","sector":"UTILITIES","industry":"UTILITIES - REGULATED ELECTRIC","country":"USA","description":"CenterPoint Energy, Inc. is an American Fortune 500 electric and natural gas utility serving several markets in the American states of Arkansas, Indiana, Louisiana, Minnesota, Mississippi, Oklahoma, and Texas.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":26559601000,"ebitda":3854000000,"pe_ratio":23.86,"peg_ratio":1.623,"book_value":17.79,"dividend_per_share":0.9,"dividend_yield":0.0224,"eps":1.69,"revenue_ttm":9620000000,"gross_profit_ttm":4524000000,"profit_margin":0.116,"operating_margin_ttm":0.245,"return_on_assets_ttm":0.03,"return_on_equity_ttm":0.0983,"quarterly_earnings_growth":0.233,"quarterly_revenue_growth":0.107,"analyst_target_price":43.82,"analyst_number":2,"beta":0.459,"fifty_two_week_high":44.99,"fifty_two_week_low":36.37,"fifty_day_ma":38.98,"two_hundred_day_ma":41.45,"shares_outstanding":658720000,"forward_pe":17.7,"price_to_sales":2.761,"price_to_book":2.089,"ev_to_revenue":5.06,"ev_to_ebitda":12.18},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T14:49:11.629935+00:00"},"optionObservedAt":"2026-10-22T14:41:37.621Z","bars":[{"c":39.84,"h":39.84,"l":39.84,"n":38,"o":39.84,"t":"2026-10-15T08:00:00Z","v":404,"vw":39.84},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-10-15T12:40:00Z","v":245,"vw":40},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-15T12:45:00Z","v":205,"vw":40},{"c":40.025,"h":40.52,"l":39.93,"n":881,"o":40.52,"t":"2026-10-15T13:30:00Z","v":184433,"vw":40.088393},{"c":40.09,"h":40.18,"l":40.02,"n":885,"o":40.02,"t":"2026-10-15T13:35:00Z","v":93045,"vw":40.097438},{"c":40.07,"h":40.165,"l":40.04,"n":718,"o":40.09,"t":"2026-10-15T13:40:00Z","v":65222,"vw":40.099027},{"c":40.13,"h":40.195,"l":40.03,"n":1037,"o":40.065,"t":"2026-10-15T13:45:00Z","v":79989,"vw":40.111572},{"c":40.05,"h":40.165,"l":40.01,"n":789,"o":40.13,"t":"2026-10-15T13:50:00Z","v":44635,"vw":40.090931},{"c":40.015,"h":40.115,"l":40.005,"n":829,"o":40.06,"t":"2026-10-15T13:55:00Z","v":68254,"vw":40.064873},{"c":39.87,"h":40.025,"l":39.855,"n":1072,"o":40.015,"t":"2026-10-15T14:00:00Z","v":82546,"vw":39.943634},{"c":39.845,"h":39.895,"l":39.81,"n":1080,"o":39.87,"t":"2026-10-15T14:05:00Z","v":128611,"vw":39.853581},{"c":39.72,"h":39.855,"l":39.63,"n":1329,"o":39.85,"t":"2026-10-15T14:10:00Z","v":143433,"vw":39.701192},{"c":39.87,"h":39.87,"l":39.7,"n":847,"o":39.72,"t":"2026-10-15T14:15:00Z","v":69559,"vw":39.7548},{"c":39.89,"h":39.9,"l":39.84,"n":798,"o":39.86,"t":"2026-10-15T14:20:00Z","v":62420,"vw":39.867086},{"c":39.85,"h":39.895,"l":39.83,"n":845,"o":39.88,"t":"2026-10-15T14:25:00Z","v":140642,"vw":39.854842},{"c":39.94,"h":39.99,"l":39.85,"n":943,"o":39.85,"t":"2026-10-15T14:30:00Z","v":280731,"vw":39.925389},{"c":39.895,"h":40.02,"l":39.895,"n":1301,"o":39.935,"t":"2026-10-15T14:35:00Z","v":300334,"vw":39.976349},{"c":39.8775,"h":39.98,"l":39.86,"n":1553,"o":39.9,"t":"2026-10-15T14:40:00Z","v":169150,"vw":39.924056},{"c":39.85,"h":39.885,"l":39.79,"n":595,"o":39.875,"t":"2026-10-15T14:45:00Z","v":38026,"vw":39.828695},{"c":39.815,"h":39.855,"l":39.775,"n":656,"o":39.845,"t":"2026-10-15T14:50:00Z","v":41003,"vw":39.809008},{"c":39.79,"h":39.85,"l":39.79,"n":610,"o":39.81802,"t":"2026-10-15T14:55:00Z","v":40083,"vw":39.816661},{"c":39.755,"h":39.845,"l":39.75,"n":725,"o":39.795,"t":"2026-10-15T15:00:00Z","v":51031,"vw":39.804948},{"c":39.715,"h":39.76,"l":39.695,"n":642,"o":39.755,"t":"2026-10-15T15:05:00Z","v":57058,"vw":39.723719},{"c":39.775,"h":39.7851,"l":39.705,"n":603,"o":39.72,"t":"2026-10-15T15:10:00Z","v":41339,"vw":39.743676},{"c":39.79,"h":39.805,"l":39.76,"n":603,"o":39.775,"t":"2026-10-15T15:15:00Z","v":40441,"vw":39.785426},{"c":39.77,"h":39.785,"l":39.735,"n":471,"o":39.785,"t":"2026-10-15T15:20:00Z","v":28089,"vw":39.768533},{"c":39.79,"h":39.81,"l":39.755,"n":547,"o":39.765,"t":"2026-10-15T15:25:00Z","v":35433,"vw":39.780742},{"c":39.76,"h":39.815,"l":39.76,"n":674,"o":39.79,"t":"2026-10-15T15:30:00Z","v":53284,"vw":39.785772},{"c":39.785,"h":39.795,"l":39.75,"n":638,"o":39.755,"t":"2026-10-15T15:35:00Z","v":44485,"vw":39.774605},{"c":39.845,"h":39.845,"l":39.74,"n":628,"o":39.785,"t":"2026-10-15T15:40:00Z","v":38378,"vw":39.780728},{"c":39.825,"h":39.85,"l":39.82,"n":455,"o":39.84,"t":"2026-10-15T15:45:00Z","v":26290,"vw":39.831232},{"c":39.755,"h":39.83,"l":39.745,"n":592,"o":39.83,"t":"2026-10-15T15:50:00Z","v":63507,"vw":39.796555},{"c":39.775,"h":39.785,"l":39.745,"n":450,"o":39.755,"t":"2026-10-15T15:55:00Z","v":27245,"vw":39.763716},{"c":39.75,"h":39.775,"l":39.735,"n":491,"o":39.775,"t":"2026-10-15T16:00:00Z","v":28758,"vw":39.751342},{"c":39.795,"h":39.795,"l":39.735,"n":536,"o":39.76,"t":"2026-10-15T16:05:00Z","v":36282,"vw":39.75459},{"c":39.805,"h":39.815,"l":39.78,"n":490,"o":39.805,"t":"2026-10-15T16:10:00Z","v":30678,"vw":39.8055},{"c":39.8,"h":39.835,"l":39.8,"n":488,"o":39.81,"t":"2026-10-15T16:15:00Z","v":27723,"vw":39.816132},{"c":39.85,"h":39.865,"l":39.795,"n":515,"o":39.8,"t":"2026-10-15T16:20:00Z","v":32527,"vw":39.838839},{"c":39.885,"h":39.885,"l":39.84,"n":461,"o":39.845,"t":"2026-10-15T16:25:00Z","v":21660,"vw":39.859013},{"c":39.875,"h":39.885,"l":39.855,"n":502,"o":39.885,"t":"2026-10-15T16:30:00Z","v":34786,"vw":39.872883},{"c":39.915,"h":39.925,"l":39.865,"n":463,"o":39.875,"t":"2026-10-15T16:35:00Z","v":29428,"vw":39.906228},{"c":39.92,"h":39.935,"l":39.89,"n":433,"o":39.92,"t":"2026-10-15T16:40:00Z","v":25990,"vw":39.91197},{"c":39.915,"h":39.925,"l":39.885,"n":597,"o":39.92,"t":"2026-10-15T16:45:00Z","v":62124,"vw":39.904424},{"c":39.91,"h":39.925,"l":39.895,"n":346,"o":39.915,"t":"2026-10-15T16:50:00Z","v":16880,"vw":39.911305},{"c":39.92,"h":39.925,"l":39.895,"n":440,"o":39.915,"t":"2026-10-15T16:55:00Z","v":22090,"vw":39.908292},{"c":39.93,"h":39.935,"l":39.915,"n":432,"o":39.92,"t":"2026-10-15T17:00:00Z","v":60144,"vw":39.930662},{"c":39.905,"h":39.925,"l":39.895,"n":380,"o":39.925,"t":"2026-10-15T17:05:00Z","v":19851,"vw":39.911476},{"c":39.92,"h":39.94,"l":39.9,"n":472,"o":39.905,"t":"2026-10-15T17:10:00Z","v":29900,"vw":39.919702},{"c":39.905,"h":39.925,"l":39.9,"n":453,"o":39.915,"t":"2026-10-15T17:15:00Z","v":25227,"vw":39.910574},{"c":39.895,"h":39.9177,"l":39.89,"n":515,"o":39.905,"t":"2026-10-15T17:20:00Z","v":31831,"vw":39.903886},{"c":39.905,"h":39.91,"l":39.89,"n":400,"o":39.895,"t":"2026-10-15T17:25:00Z","v":29310,"vw":39.897488},{"c":39.865,"h":39.905,"l":39.86,"n":486,"o":39.905,"t":"2026-10-15T17:30:00Z","v":30041,"vw":39.880603},{"c":39.845,"h":39.875,"l":39.825,"n":432,"o":39.865,"t":"2026-10-15T17:35:00Z","v":34238,"vw":39.853392},{"c":39.825,"h":39.85,"l":39.825,"n":418,"o":39.845,"t":"2026-10-15T17:40:00Z","v":22077,"vw":39.838739},{"c":39.825,"h":39.83,"l":39.8,"n":480,"o":39.825,"t":"2026-10-15T17:45:00Z","v":29809,"vw":39.814213},{"c":39.835,"h":39.845,"l":39.82,"n":436,"o":39.825,"t":"2026-10-15T17:50:00Z","v":30992,"vw":39.832486},{"c":39.815,"h":39.845,"l":39.81,"n":552,"o":39.835,"t":"2026-10-15T17:55:00Z","v":58138,"vw":39.833006},{"c":39.815,"h":39.82,"l":39.8,"n":490,"o":39.815,"t":"2026-10-15T18:00:00Z","v":32135,"vw":39.805851},{"c":39.795,"h":39.815,"l":39.79,"n":525,"o":39.815,"t":"2026-10-15T18:05:00Z","v":31003,"vw":39.801617},{"c":39.815,"h":39.83,"l":39.79,"n":517,"o":39.8,"t":"2026-10-15T18:10:00Z","v":27980,"vw":39.810945},{"c":39.845,"h":39.855,"l":39.81,"n":632,"o":39.815,"t":"2026-10-15T18:15:00Z","v":35361,"vw":39.837073},{"c":39.85,"h":39.85,"l":39.835,"n":549,"o":39.8475,"t":"2026-10-15T18:20:00Z","v":42441,"vw":39.843547},{"c":39.875,"h":39.875,"l":39.845,"n":622,"o":39.845,"t":"2026-10-15T18:25:00Z","v":31303,"vw":39.855421},{"c":39.89,"h":39.905,"l":39.865,"n":549,"o":39.875,"t":"2026-10-15T18:30:00Z","v":33205,"vw":39.87962},{"c":39.905,"h":39.91,"l":39.885,"n":464,"o":39.895,"t":"2026-10-15T18:35:00Z","v":22997,"vw":39.896534},{"c":39.87,"h":39.915,"l":39.865,"n":552,"o":39.91,"t":"2026-10-15T18:40:00Z","v":35771,"vw":39.89262},{"c":39.825,"h":39.875,"l":39.825,"n":541,"o":39.865,"t":"2026-10-15T18:45:00Z","v":37241,"vw":39.845946},{"c":39.835,"h":39.845,"l":39.825,"n":506,"o":39.825,"t":"2026-10-15T18:50:00Z","v":31974,"vw":39.835494},{"c":39.81,"h":39.835,"l":39.805,"n":657,"o":39.835,"t":"2026-10-15T18:55:00Z","v":48306,"vw":39.817801},{"c":39.805,"h":39.825,"l":39.795,"n":627,"o":39.805,"t":"2026-10-15T19:00:00Z","v":44617,"vw":39.812625},{"c":39.82,"h":39.835,"l":39.795,"n":668,"o":39.805,"t":"2026-10-15T19:05:00Z","v":47562,"vw":39.813777},{"c":39.835,"h":39.84,"l":39.805,"n":518,"o":39.815,"t":"2026-10-15T19:10:00Z","v":28783,"vw":39.822548},{"c":39.835,"h":39.845,"l":39.78,"n":953,"o":39.835,"t":"2026-10-15T19:15:00Z","v":390124,"vw":39.810823},{"c":39.9,"h":39.9,"l":39.825,"n":704,"o":39.825,"t":"2026-10-15T19:20:00Z","v":43004,"vw":39.86734},{"c":39.85,"h":39.895,"l":39.84,"n":746,"o":39.89,"t":"2026-10-15T19:25:00Z","v":45704,"vw":39.864353},{"c":39.89,"h":39.89,"l":39.84,"n":811,"o":39.85,"t":"2026-10-15T19:30:00Z","v":49487,"vw":39.857623},{"c":39.845,"h":39.89,"l":39.84,"n":887,"o":39.89,"t":"2026-10-15T19:35:00Z","v":54548,"vw":39.866079},{"c":39.815,"h":39.845,"l":39.785,"n":1250,"o":39.845,"t":"2026-10-15T19:40:00Z","v":98626,"vw":39.816194},{"c":39.765,"h":39.825,"l":39.76,"n":1430,"o":39.815,"t":"2026-10-15T19:45:00Z","v":141537,"vw":39.794922},{"c":39.795,"h":39.8,"l":39.745,"n":1838,"o":39.76,"t":"2026-10-15T19:50:00Z","v":176885,"vw":39.773967},{"c":39.79,"h":39.8,"l":39.71,"n":5629,"o":39.79,"t":"2026-10-15T19:55:00Z","v":590499,"vw":39.755858},{"c":39.8,"h":39.8,"l":39.8,"n":92,"o":39.8,"t":"2026-10-15T20:00:00Z","v":1406206,"vw":39.8},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-15T20:35:00Z","v":100,"vw":39.78},{"c":39.82,"h":40.05,"l":39.77,"n":590,"o":39.97,"t":"2026-10-16T13:30:00Z","v":280825,"vw":39.916555},{"c":40.05,"h":40.055,"l":39.79,"n":362,"o":39.81,"t":"2026-10-16T13:35:00Z","v":19135,"vw":39.971782},{"c":40.06,"h":40.11,"l":40,"n":571,"o":40.06,"t":"2026-10-16T13:40:00Z","v":61136,"vw":40.060608},{"c":40.21,"h":40.21,"l":40.05,"n":685,"o":40.07,"t":"2026-10-16T13:45:00Z","v":58116,"vw":40.090579},{"c":40.215,"h":40.26,"l":40.195,"n":907,"o":40.21,"t":"2026-10-16T13:50:00Z","v":76946,"vw":40.224884},{"c":40.26,"h":40.265,"l":40.205,"n":749,"o":40.21,"t":"2026-10-16T13:55:00Z","v":69001,"vw":40.240671},{"c":40.26,"h":40.32,"l":40.25,"n":639,"o":40.26,"t":"2026-10-16T14:00:00Z","v":54026,"vw":40.279126},{"c":40.215,"h":40.31,"l":40.17,"n":730,"o":40.27,"t":"2026-10-16T14:05:00Z","v":151953,"vw":40.235189},{"c":40.225,"h":40.27,"l":40.15,"n":820,"o":40.21,"t":"2026-10-16T14:10:00Z","v":67146,"vw":40.219157},{"c":40.215,"h":40.235,"l":40.18,"n":464,"o":40.23,"t":"2026-10-16T14:15:00Z","v":24750,"vw":40.208043},{"c":40.19,"h":40.225,"l":40.17,"n":560,"o":40.21,"t":"2026-10-16T14:20:00Z","v":37903,"vw":40.191665},{"c":40.3,"h":40.3,"l":40.19,"n":431,"o":40.195,"t":"2026-10-16T14:25:00Z","v":24284,"vw":40.250239},{"c":40.2,"h":40.305,"l":40.19,"n":809,"o":40.295,"t":"2026-10-16T14:30:00Z","v":122220,"vw":40.22238},{"c":40.21,"h":40.23,"l":40.19,"n":367,"o":40.195,"t":"2026-10-16T14:35:00Z","v":18891,"vw":40.208558},{"c":40.16,"h":40.23,"l":40.16,"n":597,"o":40.215,"t":"2026-10-16T14:40:00Z","v":77654,"vw":40.191686},{"c":40.14,"h":40.165,"l":40.11,"n":713,"o":40.165,"t":"2026-10-16T14:45:00Z","v":160722,"vw":40.143628},{"c":40.2,"h":40.2,"l":40.14,"n":517,"o":40.15,"t":"2026-10-16T14:50:00Z","v":41924,"vw":40.163728},{"c":40.205,"h":40.23,"l":40.17,"n":440,"o":40.215,"t":"2026-10-16T14:55:00Z","v":30387,"vw":40.186395},{"c":40.3,"h":40.3,"l":40.195,"n":458,"o":40.2,"t":"2026-10-16T15:00:00Z","v":27159,"vw":40.256009},{"c":40.35,"h":40.35,"l":40.28,"n":939,"o":40.3,"t":"2026-10-16T15:05:00Z","v":161630,"vw":40.301684},{"c":40.31,"h":40.36,"l":40.305,"n":491,"o":40.35,"t":"2026-10-16T15:10:00Z","v":33307,"vw":40.337245},{"c":40.35,"h":40.355,"l":40.31,"n":459,"o":40.315,"t":"2026-10-16T15:15:00Z","v":23891,"vw":40.330379},{"c":40.335,"h":40.38,"l":40.33,"n":480,"o":40.345,"t":"2026-10-16T15:20:00Z","v":28286,"vw":40.355314},{"c":40.375,"h":40.39,"l":40.34,"n":530,"o":40.34,"t":"2026-10-16T15:25:00Z","v":29925,"vw":40.362097},{"c":40.385,"h":40.405,"l":40.36,"n":436,"o":40.37,"t":"2026-10-16T15:30:00Z","v":15211,"vw":40.379824},{"c":40.395,"h":40.44,"l":40.39,"n":489,"o":40.39,"t":"2026-10-16T15:35:00Z","v":30359,"vw":40.413817},{"c":40.365,"h":40.405,"l":40.35,"n":497,"o":40.39,"t":"2026-10-16T15:40:00Z","v":31800,"vw":40.36953},{"c":40.335,"h":40.38,"l":40.325,"n":648,"o":40.365,"t":"2026-10-16T15:45:00Z","v":310080,"vw":40.359576},{"c":40.36,"h":40.36,"l":40.315,"n":533,"o":40.335,"t":"2026-10-16T15:50:00Z","v":36482,"vw":40.334317},{"c":40.375,"h":40.39,"l":40.35,"n":478,"o":40.36,"t":"2026-10-16T15:55:00Z","v":22049,"vw":40.368809},{"c":40.335,"h":40.38,"l":40.31,"n":589,"o":40.37,"t":"2026-10-16T16:00:00Z","v":44855,"vw":40.329629},{"c":40.335,"h":40.355,"l":40.315,"n":452,"o":40.3301,"t":"2026-10-16T16:05:00Z","v":29348,"vw":40.333884},{"c":40.32,"h":40.36,"l":40.315,"n":433,"o":40.335,"t":"2026-10-16T16:10:00Z","v":21487,"vw":40.337703},{"c":40.335,"h":40.35,"l":40.315,"n":419,"o":40.325,"t":"2026-10-16T16:15:00Z","v":19975,"vw":40.331343},{"c":40.345,"h":40.355,"l":40.335,"n":438,"o":40.34,"t":"2026-10-16T16:20:00Z","v":23941,"vw":40.341934},{"c":40.365,"h":40.365,"l":40.34,"n":565,"o":40.345,"t":"2026-10-16T16:25:00Z","v":37102,"vw":40.357589},{"c":40.38,"h":40.39,"l":40.365,"n":376,"o":40.37,"t":"2026-10-16T16:30:00Z","v":21782,"vw":40.380264},{"c":40.385,"h":40.39,"l":40.35,"n":479,"o":40.385,"t":"2026-10-16T16:35:00Z","v":29483,"vw":40.371741},{"c":40.405,"h":40.405,"l":40.38,"n":463,"o":40.39,"t":"2026-10-16T16:40:00Z","v":31275,"vw":40.392845},{"c":40.375,"h":40.43,"l":40.375,"n":583,"o":40.4,"t":"2026-10-16T16:45:00Z","v":49954,"vw":40.4086},{"c":40.415,"h":40.42,"l":40.37,"n":539,"o":40.375,"t":"2026-10-16T16:50:00Z","v":47202,"vw":40.385298},{"c":40.435,"h":40.435,"l":40.415,"n":547,"o":40.415,"t":"2026-10-16T16:55:00Z","v":54832,"vw":40.426479},{"c":40.42,"h":40.445,"l":40.41,"n":646,"o":40.435,"t":"2026-10-16T17:00:00Z","v":43096,"vw":40.429261},{"c":40.415,"h":40.435,"l":40.39,"n":575,"o":40.42,"t":"2026-10-16T17:05:00Z","v":33720,"vw":40.408515},{"c":40.41,"h":40.44,"l":40.405,"n":546,"o":40.415,"t":"2026-10-16T17:10:00Z","v":33531,"vw":40.418805},{"c":40.425,"h":40.435,"l":40.395,"n":574,"o":40.41,"t":"2026-10-16T17:15:00Z","v":35263,"vw":40.412313},{"c":40.43,"h":40.435,"l":40.405,"n":629,"o":40.42,"t":"2026-10-16T17:20:00Z","v":88731,"vw":40.420673},{"c":40.445,"h":40.45,"l":40.415,"n":789,"o":40.44,"t":"2026-10-16T17:25:00Z","v":78979,"vw":40.430625},{"c":40.435,"h":40.455,"l":40.42,"n":569,"o":40.445,"t":"2026-10-16T17:30:00Z","v":71054,"vw":40.434576},{"c":40.445,"h":40.46,"l":40.43,"n":369,"o":40.43,"t":"2026-10-16T17:35:00Z","v":25601,"vw":40.448484},{"c":40.455,"h":40.46,"l":40.415,"n":538,"o":40.445,"t":"2026-10-16T17:40:00Z","v":41177,"vw":40.439264},{"c":40.455,"h":40.48,"l":40.445,"n":438,"o":40.455,"t":"2026-10-16T17:45:00Z","v":25526,"vw":40.463028},{"c":40.46,"h":40.46,"l":40.43,"n":369,"o":40.455,"t":"2026-10-16T17:50:00Z","v":23376,"vw":40.444861},{"c":40.48,"h":40.48,"l":40.445,"n":421,"o":40.455,"t":"2026-10-16T17:55:00Z","v":24901,"vw":40.456231},{"c":40.495,"h":40.52,"l":40.475,"n":624,"o":40.48,"t":"2026-10-16T18:00:00Z","v":50323,"vw":40.494398},{"c":40.435,"h":40.51,"l":40.425,"n":466,"o":40.495,"t":"2026-10-16T18:05:00Z","v":47673,"vw":40.464637},{"c":40.465,"h":40.475,"l":40.425,"n":826,"o":40.435,"t":"2026-10-16T18:10:00Z","v":118413,"vw":40.456527},{"c":40.505,"h":40.535,"l":40.47,"n":628,"o":40.47,"t":"2026-10-16T18:15:00Z","v":80018,"vw":40.518381},{"c":40.505,"h":40.515,"l":40.48,"n":405,"o":40.505,"t":"2026-10-16T18:20:00Z","v":25123,"vw":40.500413},{"c":40.495,"h":40.51,"l":40.485,"n":387,"o":40.51,"t":"2026-10-16T18:25:00Z","v":29453,"vw":40.497081},{"c":40.485,"h":40.5,"l":40.465,"n":407,"o":40.495,"t":"2026-10-16T18:30:00Z","v":23713,"vw":40.483326},{"c":40.505,"h":40.505,"l":40.485,"n":321,"o":40.485,"t":"2026-10-16T18:35:00Z","v":15182,"vw":40.497504},{"c":40.54,"h":40.545,"l":40.505,"n":636,"o":40.51,"t":"2026-10-16T18:40:00Z","v":58005,"vw":40.532407},{"c":40.515,"h":40.55,"l":40.51,"n":527,"o":40.545,"t":"2026-10-16T18:45:00Z","v":60823,"vw":40.539022},{"c":40.555,"h":40.555,"l":40.5001,"n":408,"o":40.51,"t":"2026-10-16T18:50:00Z","v":24886,"vw":40.529414},{"c":40.565,"h":40.565,"l":40.505,"n":1162,"o":40.555,"t":"2026-10-16T18:55:00Z","v":172279,"vw":40.529807},{"c":40.525,"h":40.565,"l":40.505,"n":627,"o":40.565,"t":"2026-10-16T19:00:00Z","v":60679,"vw":40.539548},{"c":40.515,"h":40.565,"l":40.51,"n":655,"o":40.525,"t":"2026-10-16T19:05:00Z","v":47654,"vw":40.539139},{"c":40.545,"h":40.555,"l":40.515,"n":585,"o":40.515,"t":"2026-10-16T19:10:00Z","v":46032,"vw":40.531329},{"c":40.4999,"h":40.565,"l":40.485,"n":642,"o":40.545,"t":"2026-10-16T19:15:00Z","v":53931,"vw":40.531946},{"c":40.535,"h":40.535,"l":40.495,"n":649,"o":40.495,"t":"2026-10-16T19:20:00Z","v":40207,"vw":40.516056},{"c":40.52,"h":40.535,"l":40.49,"n":661,"o":40.535,"t":"2026-10-16T19:25:00Z","v":41840,"vw":40.502505},{"c":40.565,"h":40.565,"l":40.52,"n":831,"o":40.52,"t":"2026-10-16T19:30:00Z","v":73094,"vw":40.543764},{"c":40.585,"h":40.595,"l":40.565,"n":736,"o":40.565,"t":"2026-10-16T19:35:00Z","v":62908,"vw":40.57887},{"c":40.625,"h":40.63,"l":40.58,"n":930,"o":40.585,"t":"2026-10-16T19:40:00Z","v":72494,"vw":40.600524},{"c":40.655,"h":40.66,"l":40.615,"n":1039,"o":40.625,"t":"2026-10-16T19:45:00Z","v":101626,"vw":40.640458},{"c":40.635,"h":40.695,"l":40.635,"n":1622,"o":40.65,"t":"2026-10-16T19:50:00Z","v":171864,"vw":40.677895},{"c":40.55,"h":40.645,"l":40.54,"n":5058,"o":40.63,"t":"2026-10-16T19:55:00Z","v":548645,"vw":40.59913},{"c":40.55,"h":40.55,"l":40.55,"n":63,"o":40.55,"t":"2026-10-16T20:00:00Z","v":1050408,"vw":40.55},{"c":40.55,"h":40.55,"l":40.55,"n":1,"o":40.55,"t":"2026-10-16T20:05:00Z","v":79400,"vw":40.55},{"c":40.5,"h":40.53,"l":40.16,"n":729,"o":40.47,"t":"2026-10-19T13:30:00Z","v":155262,"vw":40.4795},{"c":40.5,"h":40.51,"l":40.33,"n":621,"o":40.51,"t":"2026-10-19T13:35:00Z","v":67669,"vw":40.418559},{"c":40.39,"h":40.5,"l":40.39,"n":363,"o":40.496,"t":"2026-10-19T13:40:00Z","v":35413,"vw":40.432097},{"c":40.38,"h":40.405,"l":40.32,"n":351,"o":40.39,"t":"2026-10-19T13:45:00Z","v":28276,"vw":40.360628},{"c":40.215,"h":40.36,"l":40.215,"n":470,"o":40.36,"t":"2026-10-19T13:50:00Z","v":35214,"vw":40.271725},{"c":40.245,"h":40.275,"l":40.22,"n":499,"o":40.22,"t":"2026-10-19T13:55:00Z","v":32945,"vw":40.248995},{"c":40.15,"h":40.26,"l":40.125,"n":636,"o":40.25,"t":"2026-10-19T14:00:00Z","v":41872,"vw":40.182513},{"c":40.205,"h":40.23,"l":40.135,"n":752,"o":40.14,"t":"2026-10-19T14:05:00Z","v":69543,"vw":40.163743},{"c":40.09,"h":40.21,"l":40.065,"n":637,"o":40.205,"t":"2026-10-19T14:10:00Z","v":46149,"vw":40.121349},{"c":40.075,"h":40.115,"l":40.045,"n":572,"o":40.085,"t":"2026-10-19T14:15:00Z","v":35156,"vw":40.075369},{"c":40.005,"h":40.08,"l":39.97,"n":1520,"o":40.08,"t":"2026-10-19T14:20:00Z","v":194770,"vw":40.040383},{"c":39.99,"h":40.02,"l":39.97,"n":527,"o":40.01,"t":"2026-10-19T14:25:00Z","v":36843,"vw":40.00313},{"c":39.92,"h":40.025,"l":39.91,"n":713,"o":39.985,"t":"2026-10-19T14:30:00Z","v":66705,"vw":39.984906},{"c":39.97,"h":40.01,"l":39.92,"n":694,"o":39.93,"t":"2026-10-19T14:35:00Z","v":54379,"vw":39.962109},{"c":39.925,"h":39.97,"l":39.92,"n":663,"o":39.97,"t":"2026-10-19T14:40:00Z","v":53469,"vw":39.939697},{"c":39.88,"h":39.93,"l":39.875,"n":569,"o":39.92,"t":"2026-10-19T14:45:00Z","v":34713,"vw":39.901814},{"c":39.85,"h":39.9,"l":39.85,"n":637,"o":39.89,"t":"2026-10-19T14:50:00Z","v":38732,"vw":39.875215},{"c":39.905,"h":39.905,"l":39.835,"n":525,"o":39.85,"t":"2026-10-19T14:55:00Z","v":40103,"vw":39.875421},{"c":39.91,"h":39.915,"l":39.87,"n":490,"o":39.9,"t":"2026-10-19T15:00:00Z","v":29736,"vw":39.894036},{"c":39.885,"h":39.91,"l":39.86,"n":525,"o":39.91,"t":"2026-10-19T15:05:00Z","v":29235,"vw":39.885482},{"c":39.9,"h":39.9,"l":39.86,"n":512,"o":39.875,"t":"2026-10-19T15:10:00Z","v":28499,"vw":39.885745},{"c":39.925,"h":39.95,"l":39.855,"n":590,"o":39.89,"t":"2026-10-19T15:15:00Z","v":40927,"vw":39.904102},{"c":39.88,"h":39.935,"l":39.855,"n":582,"o":39.93,"t":"2026-10-19T15:20:00Z","v":34954,"vw":39.877705},{"c":39.885,"h":39.905,"l":39.87,"n":469,"o":39.885,"t":"2026-10-19T15:25:00Z","v":24031,"vw":39.89015},{"c":39.855,"h":39.9,"l":39.855,"n":548,"o":39.88,"t":"2026-10-19T15:30:00Z","v":27937,"vw":39.884239},{"c":39.875,"h":39.895,"l":39.855,"n":560,"o":39.855,"t":"2026-10-19T15:35:00Z","v":32472,"vw":39.872271},{"c":39.815,"h":39.875,"l":39.815,"n":462,"o":39.875,"t":"2026-10-19T15:40:00Z","v":22751,"vw":39.844727},{"c":39.79,"h":39.815,"l":39.785,"n":516,"o":39.81,"t":"2026-10-19T15:45:00Z","v":26577,"vw":39.800003},{"c":39.805,"h":39.805,"l":39.765,"n":454,"o":39.775,"t":"2026-10-19T15:50:00Z","v":18960,"vw":39.783242},{"c":39.795,"h":39.81,"l":39.78,"n":513,"o":39.805,"t":"2026-10-19T15:55:00Z","v":32790,"vw":39.796089},{"c":39.8073,"h":39.8073,"l":39.77,"n":508,"o":39.795,"t":"2026-10-19T16:00:00Z","v":24608,"vw":39.787726},{"c":39.81,"h":39.81,"l":39.77,"n":383,"o":39.81,"t":"2026-10-19T16:05:00Z","v":19270,"vw":39.794432},{"c":39.795,"h":39.805,"l":39.78,"n":331,"o":39.805,"t":"2026-10-19T16:10:00Z","v":16109,"vw":39.788682},{"c":39.83,"h":39.845,"l":39.795,"n":393,"o":39.795,"t":"2026-10-19T16:15:00Z","v":24731,"vw":39.823776},{"c":39.78,"h":39.835,"l":39.78,"n":409,"o":39.835,"t":"2026-10-19T16:20:00Z","v":25162,"vw":39.802263},{"c":39.79,"h":39.79,"l":39.76,"n":314,"o":39.775,"t":"2026-10-19T16:25:00Z","v":15160,"vw":39.772256},{"c":39.805,"h":39.81,"l":39.765,"n":435,"o":39.78,"t":"2026-10-19T16:30:00Z","v":24099,"vw":39.779978},{"c":39.76,"h":39.805,"l":39.755,"n":361,"o":39.805,"t":"2026-10-19T16:35:00Z","v":19102,"vw":39.777545},{"c":39.76,"h":39.765,"l":39.745,"n":384,"o":39.76,"t":"2026-10-19T16:40:00Z","v":22456,"vw":39.755134},{"c":39.725,"h":39.765,"l":39.725,"n":323,"o":39.765,"t":"2026-10-19T16:45:00Z","v":14029,"vw":39.745437},{"c":39.73,"h":39.735,"l":39.7,"n":415,"o":39.73,"t":"2026-10-19T16:50:00Z","v":23016,"vw":39.723197},{"c":39.715,"h":39.73,"l":39.71,"n":280,"o":39.73,"t":"2026-10-19T16:55:00Z","v":13516,"vw":39.719415},{"c":39.6935,"h":39.735,"l":39.6935,"n":405,"o":39.72,"t":"2026-10-19T17:00:00Z","v":23953,"vw":39.709818},{"c":39.725,"h":39.725,"l":39.695,"n":289,"o":39.695,"t":"2026-10-19T17:05:00Z","v":33701,"vw":39.713793},{"c":39.72,"h":39.73,"l":39.71,"n":267,"o":39.7266,"t":"2026-10-19T17:10:00Z","v":13020,"vw":39.718527},{"c":39.715,"h":39.725,"l":39.71,"n":338,"o":39.72,"t":"2026-10-19T17:15:00Z","v":16731,"vw":39.719353},{"c":39.74,"h":39.74,"l":39.705,"n":319,"o":39.715,"t":"2026-10-19T17:20:00Z","v":14775,"vw":39.71722},{"c":39.735,"h":39.75,"l":39.735,"n":299,"o":39.735,"t":"2026-10-19T17:25:00Z","v":23062,"vw":39.742457},{"c":39.735,"h":39.74,"l":39.71,"n":403,"o":39.735,"t":"2026-10-19T17:30:00Z","v":31062,"vw":39.721666},{"c":39.755,"h":39.755,"l":39.725,"n":383,"o":39.73,"t":"2026-10-19T17:35:00Z","v":21132,"vw":39.742495},{"c":39.7,"h":39.755,"l":39.69,"n":415,"o":39.755,"t":"2026-10-19T17:40:00Z","v":22966,"vw":39.716058},{"c":39.685,"h":39.71,"l":39.685,"n":334,"o":39.71,"t":"2026-10-19T17:45:00Z","v":15506,"vw":39.702135},{"c":39.695,"h":39.71,"l":39.685,"n":351,"o":39.69,"t":"2026-10-19T17:50:00Z","v":18928,"vw":39.69563},{"c":39.735,"h":39.735,"l":39.7,"n":376,"o":39.7,"t":"2026-10-19T17:55:00Z","v":15915,"vw":39.724191},{"c":39.725,"h":39.735,"l":39.6901,"n":345,"o":39.735,"t":"2026-10-19T18:00:00Z","v":21862,"vw":39.717059},{"c":39.72,"h":39.73,"l":39.705,"n":325,"o":39.725,"t":"2026-10-19T18:05:00Z","v":19427,"vw":39.715412},{"c":39.71,"h":39.73,"l":39.705,"n":613,"o":39.73,"t":"2026-10-19T18:10:00Z","v":77372,"vw":39.71342},{"c":39.735,"h":39.76,"l":39.7,"n":1314,"o":39.705,"t":"2026-10-19T18:15:00Z","v":145137,"vw":39.743275},{"c":39.705,"h":39.735,"l":39.705,"n":361,"o":39.735,"t":"2026-10-19T18:20:00Z","v":22396,"vw":39.716578},{"c":39.705,"h":39.72,"l":39.695,"n":348,"o":39.705,"t":"2026-10-19T18:25:00Z","v":21030,"vw":39.704596},{"c":39.715,"h":39.72,"l":39.685,"n":353,"o":39.7,"t":"2026-10-19T18:30:00Z","v":22243,"vw":39.696165},{"c":39.715,"h":39.73,"l":39.71,"n":345,"o":39.715,"t":"2026-10-19T18:35:00Z","v":20233,"vw":39.721245},{"c":39.73,"h":39.745,"l":39.71,"n":442,"o":39.71,"t":"2026-10-19T18:40:00Z","v":32074,"vw":39.724932},{"c":39.695,"h":39.72,"l":39.675,"n":416,"o":39.72,"t":"2026-10-19T18:45:00Z","v":35416,"vw":39.689895},{"c":39.685,"h":39.7,"l":39.675,"n":414,"o":39.695,"t":"2026-10-19T18:50:00Z","v":24859,"vw":39.687831},{"c":39.68,"h":39.695,"l":39.67,"n":462,"o":39.685,"t":"2026-10-19T18:55:00Z","v":32863,"vw":39.681085},{"c":39.655,"h":39.66,"l":39.63,"n":399,"o":39.66,"t":"2026-10-19T19:00:00Z","v":29965,"vw":39.647995},{"c":39.625,"h":39.655,"l":39.625,"n":410,"o":39.65,"t":"2026-10-19T19:05:00Z","v":19103,"vw":39.640499},{"c":39.645,"h":39.645,"l":39.61,"n":484,"o":39.625,"t":"2026-10-19T19:10:00Z","v":28892,"vw":39.625958},{"c":39.59,"h":39.655,"l":39.59,"n":605,"o":39.65,"t":"2026-10-19T19:15:00Z","v":53600,"vw":39.621708},{"c":39.575,"h":39.59,"l":39.57,"n":564,"o":39.59,"t":"2026-10-19T19:20:00Z","v":49363,"vw":39.579346},{"c":39.555,"h":39.59,"l":39.555,"n":720,"o":39.57,"t":"2026-10-19T19:25:00Z","v":54214,"vw":39.565985},{"c":39.52,"h":39.55,"l":39.485,"n":842,"o":39.55,"t":"2026-10-19T19:30:00Z","v":63801,"vw":39.511848},{"c":39.54,"h":39.55,"l":39.515,"n":641,"o":39.52,"t":"2026-10-19T19:35:00Z","v":36297,"vw":39.528548},{"c":39.56,"h":39.57,"l":39.52,"n":814,"o":39.535,"t":"2026-10-19T19:40:00Z","v":74421,"vw":39.545392},{"c":39.685,"h":39.685,"l":39.53,"n":1010,"o":39.55,"t":"2026-10-19T19:45:00Z","v":84655,"vw":39.60642},{"c":39.665,"h":39.705,"l":39.655,"n":1560,"o":39.67,"t":"2026-10-19T19:50:00Z","v":160117,"vw":39.676678},{"c":39.565,"h":39.7,"l":39.56,"n":3828,"o":39.665,"t":"2026-10-19T19:55:00Z","v":392714,"vw":39.601068},{"c":39.56,"h":39.57,"l":39.56,"n":62,"o":39.57,"t":"2026-10-19T20:00:00Z","v":1046701,"vw":39.560032},{"c":39.66,"h":39.66,"l":39.66,"n":5,"o":39.66,"t":"2026-10-19T20:15:00Z","v":371,"vw":39.66},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-19T22:25:00Z","v":100,"vw":39.55},{"c":39.7,"h":39.72,"l":39.7,"n":2,"o":39.72,"t":"2026-10-20T11:00:00Z","v":11100,"vw":39.71982},{"c":39.99,"h":40.06,"l":39.64,"n":798,"o":39.79,"t":"2026-10-20T13:30:00Z","v":134741,"vw":39.86483},{"c":40.23,"h":40.23,"l":40,"n":700,"o":40,"t":"2026-10-20T13:35:00Z","v":60457,"vw":40.150752},{"c":40.38,"h":40.39,"l":40.25,"n":711,"o":40.25,"t":"2026-10-20T13:40:00Z","v":55493,"vw":40.331412},{"c":40.36,"h":40.47,"l":40.345,"n":1151,"o":40.39,"t":"2026-10-20T13:45:00Z","v":150090,"vw":40.38247},{"c":40.3,"h":40.41,"l":40.3,"n":814,"o":40.36,"t":"2026-10-20T13:50:00Z","v":98200,"vw":40.33787},{"c":40.21,"h":40.3,"l":40.195,"n":818,"o":40.3,"t":"2026-10-20T13:55:00Z","v":65785,"vw":40.217275},{"c":40.205,"h":40.215,"l":40.135,"n":1026,"o":40.21,"t":"2026-10-20T14:00:00Z","v":102239,"vw":40.171688},{"c":40.145,"h":40.215,"l":40.145,"n":729,"o":40.205,"t":"2026-10-20T14:05:00Z","v":51338,"vw":40.174707},{"c":40.195,"h":40.215,"l":40.14,"n":638,"o":40.145,"t":"2026-10-20T14:10:00Z","v":38400,"vw":40.173785},{"c":40.265,"h":40.28,"l":40.2,"n":415,"o":40.2,"t":"2026-10-20T14:15:00Z","v":24057,"vw":40.246967},{"c":40.33,"h":40.33,"l":40.24,"n":636,"o":40.265,"t":"2026-10-20T14:20:00Z","v":40403,"vw":40.278363},{"c":40.24,"h":40.3295,"l":40.23,"n":706,"o":40.3295,"t":"2026-10-20T14:25:00Z","v":44304,"vw":40.258579},{"c":40.305,"h":40.36,"l":40.235,"n":627,"o":40.24,"t":"2026-10-20T14:30:00Z","v":35308,"vw":40.303253},{"c":40.305,"h":40.345,"l":40.285,"n":688,"o":40.305,"t":"2026-10-20T14:35:00Z","v":34859,"vw":40.314215},{"c":40.31,"h":40.325,"l":40.265,"n":854,"o":40.305,"t":"2026-10-20T14:40:00Z","v":54454,"vw":40.305092},{"c":40.36,"h":40.36,"l":40.295,"n":556,"o":40.3,"t":"2026-10-20T14:45:00Z","v":33399,"vw":40.322369},{"c":40.325,"h":40.395,"l":40.31,"n":600,"o":40.36,"t":"2026-10-20T14:50:00Z","v":46650,"vw":40.355301},{"c":40.365,"h":40.365,"l":40.325,"n":462,"o":40.325,"t":"2026-10-20T14:55:00Z","v":33451,"vw":40.339748},{"c":40.265,"h":40.365,"l":40.245,"n":714,"o":40.36,"t":"2026-10-20T15:00:00Z","v":47164,"vw":40.308344},{"c":40.27,"h":40.28,"l":40.215,"n":502,"o":40.265,"t":"2026-10-20T15:05:00Z","v":33740,"vw":40.251105},{"c":40.265,"h":40.3,"l":40.25,"n":774,"o":40.27,"t":"2026-10-20T15:10:00Z","v":51633,"vw":40.271587},{"c":40.355,"h":40.355,"l":40.265,"n":519,"o":40.265,"t":"2026-10-20T15:15:00Z","v":33204,"vw":40.32693},{"c":40.355,"h":40.38,"l":40.335,"n":563,"o":40.355,"t":"2026-10-20T15:20:00Z","v":61461,"vw":40.355257},{"c":40.365,"h":40.365,"l":40.34,"n":469,"o":40.355,"t":"2026-10-20T15:25:00Z","v":32463,"vw":40.352216},{"c":40.355,"h":40.39,"l":40.35,"n":444,"o":40.36,"t":"2026-10-20T15:30:00Z","v":26234,"vw":40.366474},{"c":40.41,"h":40.415,"l":40.36,"n":437,"o":40.36,"t":"2026-10-20T15:35:00Z","v":27907,"vw":40.391344},{"c":40.38,"h":40.415,"l":40.375,"n":448,"o":40.41,"t":"2026-10-20T15:40:00Z","v":27329,"vw":40.393639},{"c":40.385,"h":40.385,"l":40.37,"n":339,"o":40.375,"t":"2026-10-20T15:45:00Z","v":17164,"vw":40.37793},{"c":40.41,"h":40.415,"l":40.385,"n":364,"o":40.385,"t":"2026-10-20T15:50:00Z","v":17741,"vw":40.396065},{"c":40.405,"h":40.43,"l":40.405,"n":328,"o":40.415,"t":"2026-10-20T15:55:00Z","v":16336,"vw":40.416657},{"c":40.375,"h":40.415,"l":40.3668,"n":390,"o":40.41,"t":"2026-10-20T16:00:00Z","v":19625,"vw":40.393024},{"c":40.35,"h":40.38,"l":40.335,"n":472,"o":40.37,"t":"2026-10-20T16:05:00Z","v":33958,"vw":40.353618},{"c":40.345,"h":40.365,"l":40.345,"n":337,"o":40.355,"t":"2026-10-20T16:10:00Z","v":22563,"vw":40.352917},{"c":40.345,"h":40.355,"l":40.335,"n":351,"o":40.34,"t":"2026-10-20T16:15:00Z","v":19017,"vw":40.343169},{"c":40.345,"h":40.365,"l":40.32,"n":421,"o":40.35,"t":"2026-10-20T16:20:00Z","v":22346,"vw":40.345636},{"c":40.3,"h":40.345,"l":40.295,"n":394,"o":40.34,"t":"2026-10-20T16:25:00Z","v":19302,"vw":40.315303},{"c":40.325,"h":40.325,"l":40.295,"n":327,"o":40.295,"t":"2026-10-20T16:30:00Z","v":22813,"vw":40.312517},{"c":40.325,"h":40.33,"l":40.305,"n":316,"o":40.32,"t":"2026-10-20T16:35:00Z","v":15766,"vw":40.315634},{"c":40.345,"h":40.355,"l":40.325,"n":398,"o":40.325,"t":"2026-10-20T16:40:00Z","v":27653,"vw":40.34327},{"c":40.36,"h":40.37,"l":40.325,"n":358,"o":40.34,"t":"2026-10-20T16:45:00Z","v":25405,"vw":40.338491},{"c":40.34,"h":40.365,"l":40.33,"n":324,"o":40.355,"t":"2026-10-20T16:50:00Z","v":15693,"vw":40.345808},{"c":40.335,"h":40.345,"l":40.325,"n":332,"o":40.345,"t":"2026-10-20T16:55:00Z","v":16939,"vw":40.336334},{"c":40.325,"h":40.345,"l":40.32,"n":338,"o":40.34,"t":"2026-10-20T17:00:00Z","v":17313,"vw":40.330608},{"c":40.335,"h":40.34,"l":40.325,"n":262,"o":40.325,"t":"2026-10-20T17:05:00Z","v":13137,"vw":40.331823},{"c":40.315,"h":40.335,"l":40.31,"n":359,"o":40.33,"t":"2026-10-20T17:10:00Z","v":24235,"vw":40.322673},{"c":40.315,"h":40.32,"l":40.3,"n":310,"o":40.32,"t":"2026-10-20T17:15:00Z","v":17603,"vw":40.309682},{"c":40.31,"h":40.315,"l":40.29,"n":374,"o":40.31,"t":"2026-10-20T17:20:00Z","v":18507,"vw":40.30094},{"c":40.295,"h":40.31,"l":40.285,"n":330,"o":40.305,"t":"2026-10-20T17:25:00Z","v":22312,"vw":40.29648},{"c":40.285,"h":40.305,"l":40.26,"n":407,"o":40.295,"t":"2026-10-20T17:30:00Z","v":28454,"vw":40.287515},{"c":40.3,"h":40.305,"l":40.27,"n":349,"o":40.285,"t":"2026-10-20T17:35:00Z","v":22820,"vw":40.285431},{"c":40.315,"h":40.315,"l":40.29,"n":291,"o":40.305,"t":"2026-10-20T17:40:00Z","v":19297,"vw":40.305411},{"c":40.33,"h":40.33,"l":40.31,"n":302,"o":40.31,"t":"2026-10-20T17:45:00Z","v":18526,"vw":40.319122},{"c":40.355,"h":40.365,"l":40.32,"n":329,"o":40.325,"t":"2026-10-20T17:50:00Z","v":19232,"vw":40.34815},{"c":40.365,"h":40.37,"l":40.34,"n":372,"o":40.35,"t":"2026-10-20T17:55:00Z","v":29674,"vw":40.351698},{"c":40.3688,"h":40.375,"l":40.33,"n":411,"o":40.36,"t":"2026-10-20T18:00:00Z","v":28017,"vw":40.35418},{"c":40.345,"h":40.39,"l":40.345,"n":393,"o":40.36,"t":"2026-10-20T18:05:00Z","v":23439,"vw":40.368521},{"c":40.36,"h":40.36,"l":40.34,"n":304,"o":40.34,"t":"2026-10-20T18:10:00Z","v":15849,"vw":40.344103},{"c":40.35,"h":40.355,"l":40.34,"n":321,"o":40.35,"t":"2026-10-20T18:15:00Z","v":17107,"vw":40.35128},{"c":40.35,"h":40.37,"l":40.35,"n":356,"o":40.355,"t":"2026-10-20T18:20:00Z","v":18132,"vw":40.357935},{"c":40.36,"h":40.36,"l":40.33,"n":351,"o":40.35,"t":"2026-10-20T18:25:00Z","v":21323,"vw":40.346667},{"c":40.35,"h":40.365,"l":40.34,"n":366,"o":40.365,"t":"2026-10-20T18:30:00Z","v":23144,"vw":40.351296},{"c":40.315,"h":40.36,"l":40.315,"n":663,"o":40.35,"t":"2026-10-20T18:35:00Z","v":53395,"vw":40.342903},{"c":40.32,"h":40.33,"l":40.295,"n":558,"o":40.315,"t":"2026-10-20T18:40:00Z","v":44413,"vw":40.310368},{"c":40.37,"h":40.37,"l":40.32,"n":387,"o":40.325,"t":"2026-10-20T18:45:00Z","v":21965,"vw":40.340506},{"c":40.38,"h":40.385,"l":40.35,"n":414,"o":40.365,"t":"2026-10-20T18:50:00Z","v":22871,"vw":40.367925},{"c":40.345,"h":40.37,"l":40.33,"n":457,"o":40.37,"t":"2026-10-20T18:55:00Z","v":30356,"vw":40.350155},{"c":40.345,"h":40.37,"l":40.33,"n":565,"o":40.345,"t":"2026-10-20T19:00:00Z","v":47170,"vw":40.347179},{"c":40.335,"h":40.36,"l":40.325,"n":563,"o":40.345,"t":"2026-10-20T19:05:00Z","v":42060,"vw":40.345437},{"c":40.335,"h":40.335,"l":40.315,"n":627,"o":40.335,"t":"2026-10-20T19:10:00Z","v":45789,"vw":40.327354},{"c":40.34,"h":40.34,"l":40.31,"n":576,"o":40.335,"t":"2026-10-20T19:15:00Z","v":40285,"vw":40.325927},{"c":40.315,"h":40.345,"l":40.3,"n":792,"o":40.34,"t":"2026-10-20T19:20:00Z","v":57027,"vw":40.325881},{"c":40.315,"h":40.33,"l":40.3,"n":666,"o":40.31,"t":"2026-10-20T19:25:00Z","v":45311,"vw":40.312644},{"c":40.325,"h":40.345,"l":40.3,"n":901,"o":40.311,"t":"2026-10-20T19:30:00Z","v":84832,"vw":40.32111},{"c":40.32,"h":40.345,"l":40.31,"n":921,"o":40.33,"t":"2026-10-20T19:35:00Z","v":91759,"vw":40.323708},{"c":40.315,"h":40.33,"l":40.3,"n":976,"o":40.315,"t":"2026-10-20T19:40:00Z","v":74753,"vw":40.315894},{"c":40.335,"h":40.34,"l":40.305,"n":1178,"o":40.31,"t":"2026-10-20T19:45:00Z","v":79424,"vw":40.318339},{"c":40.265,"h":40.33,"l":40.26,"n":1568,"o":40.33,"t":"2026-10-20T19:50:00Z","v":126343,"vw":40.285327},{"c":40.245,"h":40.27,"l":40.2,"n":4359,"o":40.265,"t":"2026-10-20T19:55:00Z","v":513584,"vw":40.235936},{"c":40.24,"h":40.24,"l":40.24,"n":51,"o":40.24,"t":"2026-10-20T20:00:00Z","v":1099550,"vw":40.24},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-10-20T20:35:00Z","v":11300,"vw":40.24},{"c":40.24,"h":40.24,"l":40.24,"n":3,"o":40.24,"t":"2026-10-21T09:10:00Z","v":201,"vw":40.24},{"c":40.445,"h":40.48,"l":40.335,"n":315,"o":40.35,"t":"2026-10-21T13:30:00Z","v":73320,"vw":40.399942},{"c":40.4,"h":40.475,"l":40.39,"n":597,"o":40.445,"t":"2026-10-21T13:35:00Z","v":64625,"vw":40.437457},{"c":40.35,"h":40.42,"l":40.32,"n":503,"o":40.4081,"t":"2026-10-21T13:40:00Z","v":32339,"vw":40.372118},{"c":40.41,"h":40.425,"l":40.33,"n":718,"o":40.36,"t":"2026-10-21T13:45:00Z","v":75189,"vw":40.38012},{"c":40.4,"h":40.46,"l":40.4,"n":542,"o":40.42,"t":"2026-10-21T13:50:00Z","v":52505,"vw":40.43151},{"c":40.385,"h":40.405,"l":40.335,"n":544,"o":40.405,"t":"2026-10-21T13:55:00Z","v":47634,"vw":40.377544},{"c":40.405,"h":40.435,"l":40.32,"n":489,"o":40.39,"t":"2026-10-21T14:00:00Z","v":44547,"vw":40.375838},{"c":40.405,"h":40.465,"l":40.4,"n":569,"o":40.405,"t":"2026-10-21T14:05:00Z","v":47266,"vw":40.42221},{"c":40.43,"h":40.465,"l":40.38,"n":487,"o":40.41,"t":"2026-10-21T14:10:00Z","v":43772,"vw":40.443811},{"c":40.475,"h":40.475,"l":40.43,"n":378,"o":40.435,"t":"2026-10-21T14:15:00Z","v":22183,"vw":40.454684},{"c":40.435,"h":40.48,"l":40.42,"n":398,"o":40.465,"t":"2026-10-21T14:20:00Z","v":17605,"vw":40.458926},{"c":40.445,"h":40.465,"l":40.3828,"n":353,"o":40.425,"t":"2026-10-21T14:25:00Z","v":16396,"vw":40.434276},{"c":40.42,"h":40.465,"l":40.415,"n":451,"o":40.445,"t":"2026-10-21T14:30:00Z","v":28236,"vw":40.440902},{"c":40.495,"h":40.495,"l":40.415,"n":368,"o":40.42,"t":"2026-10-21T14:35:00Z","v":18683,"vw":40.469296},{"c":40.515,"h":40.53,"l":40.485,"n":511,"o":40.5,"t":"2026-10-21T14:40:00Z","v":63337,"vw":40.501854},{"c":40.535,"h":40.535,"l":40.505,"n":433,"o":40.515,"t":"2026-10-21T14:45:00Z","v":19820,"vw":40.519541},{"c":40.475,"h":40.54,"l":40.47,"n":442,"o":40.535,"t":"2026-10-21T14:50:00Z","v":20668,"vw":40.495031},{"c":40.455,"h":40.485,"l":40.455,"n":358,"o":40.475,"t":"2026-10-21T14:55:00Z","v":17324,"vw":40.469789},{"c":40.415,"h":40.4576,"l":40.405,"n":461,"o":40.45,"t":"2026-10-21T15:00:00Z","v":20355,"vw":40.434768},{"c":40.415,"h":40.415,"l":40.375,"n":461,"o":40.405,"t":"2026-10-21T15:05:00Z","v":23942,"vw":40.397736},{"c":40.3512,"h":40.41,"l":40.35,"n":393,"o":40.405,"t":"2026-10-21T15:10:00Z","v":17965,"vw":40.37069},{"c":40.33,"h":40.36,"l":40.325,"n":356,"o":40.35,"t":"2026-10-21T15:15:00Z","v":16311,"vw":40.33957},{"c":40.35,"h":40.37,"l":40.335,"n":413,"o":40.34,"t":"2026-10-21T15:20:00Z","v":18302,"vw":40.350314},{"c":40.335,"h":40.365,"l":40.335,"n":371,"o":40.36,"t":"2026-10-21T15:25:00Z","v":15816,"vw":40.354394},{"c":40.2799,"h":40.34,"l":40.275,"n":397,"o":40.33,"t":"2026-10-21T15:30:00Z","v":16599,"vw":40.291903},{"c":40.295,"h":40.295,"l":40.25,"n":511,"o":40.28,"t":"2026-10-21T15:35:00Z","v":31225,"vw":40.27514},{"c":40.29,"h":40.315,"l":40.29,"n":370,"o":40.295,"t":"2026-10-21T15:40:00Z","v":18460,"vw":40.302192},{"c":40.31,"h":40.31,"l":40.265,"n":288,"o":40.28,"t":"2026-10-21T15:45:00Z","v":12065,"vw":40.286371},{"c":40.335,"h":40.34,"l":40.305,"n":317,"o":40.305,"t":"2026-10-21T15:50:00Z","v":15442,"vw":40.320043},{"c":40.35,"h":40.36,"l":40.33,"n":350,"o":40.34,"t":"2026-10-21T15:55:00Z","v":21325,"vw":40.342702},{"c":40.37,"h":40.375,"l":40.34,"n":362,"o":40.355,"t":"2026-10-21T16:00:00Z","v":19702,"vw":40.351899},{"c":40.4,"h":40.4,"l":40.36,"n":317,"o":40.37,"t":"2026-10-21T16:05:00Z","v":16863,"vw":40.378988},{"c":40.43,"h":40.43,"l":40.4,"n":414,"o":40.405,"t":"2026-10-21T16:10:00Z","v":22973,"vw":40.411911},{"c":40.435,"h":40.445,"l":40.425,"n":352,"o":40.435,"t":"2026-10-21T16:15:00Z","v":19282,"vw":40.432201},{"c":40.435,"h":40.44,"l":40.41,"n":384,"o":40.43,"t":"2026-10-21T16:20:00Z","v":14598,"vw":40.425443},{"c":40.475,"h":40.475,"l":40.425,"n":346,"o":40.435,"t":"2026-10-21T16:25:00Z","v":17687,"vw":40.446637},{"c":40.455,"h":40.475,"l":40.45,"n":369,"o":40.475,"t":"2026-10-21T16:30:00Z","v":14491,"vw":40.459141},{"c":40.48,"h":40.495,"l":40.46,"n":470,"o":40.46,"t":"2026-10-21T16:35:00Z","v":26850,"vw":40.479055},{"c":40.445,"h":40.49,"l":40.44,"n":504,"o":40.485,"t":"2026-10-21T16:40:00Z","v":24757,"vw":40.464594},{"c":40.45,"h":40.46,"l":40.445,"n":343,"o":40.445,"t":"2026-10-21T16:45:00Z","v":13371,"vw":40.45119},{"c":40.435,"h":40.455,"l":40.435,"n":396,"o":40.445,"t":"2026-10-21T16:50:00Z","v":18304,"vw":40.444291},{"c":40.43,"h":40.435,"l":40.415,"n":400,"o":40.43,"t":"2026-10-21T16:55:00Z","v":13273,"vw":40.425161},{"c":40.4199,"h":40.445,"l":40.415,"n":292,"o":40.44,"t":"2026-10-21T17:00:00Z","v":12028,"vw":40.430979},{"c":40.425,"h":40.435,"l":40.405,"n":359,"o":40.41,"t":"2026-10-21T17:05:00Z","v":16537,"vw":40.420727},{"c":40.42,"h":40.44,"l":40.415,"n":340,"o":40.43,"t":"2026-10-21T17:10:00Z","v":12598,"vw":40.423464},{"c":40.39,"h":40.4251,"l":40.39,"n":336,"o":40.42,"t":"2026-10-21T17:15:00Z","v":10683,"vw":40.411699},{"c":40.41,"h":40.415,"l":40.39,"n":329,"o":40.395,"t":"2026-10-21T17:20:00Z","v":13910,"vw":40.40103},{"c":40.42,"h":40.43,"l":40.41,"n":390,"o":40.415,"t":"2026-10-21T17:25:00Z","v":20596,"vw":40.417152},{"c":40.385,"h":40.42,"l":40.375,"n":358,"o":40.42,"t":"2026-10-21T17:30:00Z","v":15581,"vw":40.396924},{"c":40.405,"h":40.41,"l":40.385,"n":314,"o":40.39,"t":"2026-10-21T17:35:00Z","v":14652,"vw":40.394611},{"c":40.435,"h":40.435,"l":40.4,"n":374,"o":40.41,"t":"2026-10-21T17:40:00Z","v":20436,"vw":40.418635},{"c":40.465,"h":40.465,"l":40.435,"n":353,"o":40.435,"t":"2026-10-21T17:45:00Z","v":32344,"vw":40.44518},{"c":40.43,"h":40.465,"l":40.43,"n":342,"o":40.465,"t":"2026-10-21T17:50:00Z","v":18698,"vw":40.451373},{"c":40.43,"h":40.44,"l":40.42,"n":407,"o":40.435,"t":"2026-10-21T17:55:00Z","v":18515,"vw":40.430731},{"c":40.405,"h":40.41,"l":40.385,"n":491,"o":40.41,"t":"2026-10-21T18:00:00Z","v":29975,"vw":40.399027},{"c":40.425,"h":40.43,"l":40.4,"n":397,"o":40.4,"t":"2026-10-21T18:05:00Z","v":20101,"vw":40.417023},{"c":40.44,"h":40.44,"l":40.41,"n":436,"o":40.425,"t":"2026-10-21T18:10:00Z","v":23299,"vw":40.421169},{"c":40.455,"h":40.455,"l":40.42,"n":486,"o":40.44,"t":"2026-10-21T18:15:00Z","v":28757,"vw":40.43781},{"c":40.455,"h":40.46,"l":40.43,"n":395,"o":40.46,"t":"2026-10-21T18:20:00Z","v":17494,"vw":40.444605},{"c":40.445,"h":40.46,"l":40.435,"n":397,"o":40.46,"t":"2026-10-21T18:25:00Z","v":16461,"vw":40.4485},{"c":40.435,"h":40.45,"l":40.43,"n":378,"o":40.445,"t":"2026-10-21T18:30:00Z","v":18833,"vw":40.441579},{"c":40.43,"h":40.45,"l":40.425,"n":412,"o":40.435,"t":"2026-10-21T18:35:00Z","v":21894,"vw":40.43915},{"c":40.44,"h":40.45,"l":40.43,"n":362,"o":40.43,"t":"2026-10-21T18:40:00Z","v":17336,"vw":40.441062},{"c":40.445,"h":40.45,"l":40.43,"n":770,"o":40.445,"t":"2026-10-21T18:45:00Z","v":47906,"vw":40.439673},{"c":40.45,"h":40.465,"l":40.43,"n":686,"o":40.44,"t":"2026-10-21T18:50:00Z","v":47588,"vw":40.447232},{"c":40.4,"h":40.445,"l":40.38,"n":563,"o":40.44,"t":"2026-10-21T18:55:00Z","v":52437,"vw":40.408646},{"c":40.395,"h":40.405,"l":40.37,"n":537,"o":40.395,"t":"2026-10-21T19:00:00Z","v":28199,"vw":40.389351},{"c":40.365,"h":40.42,"l":40.365,"n":825,"o":40.395,"t":"2026-10-21T19:05:00Z","v":78590,"vw":40.401217},{"c":40.395,"h":40.4,"l":40.355,"n":620,"o":40.365,"t":"2026-10-21T19:10:00Z","v":44962,"vw":40.379068},{"c":40.415,"h":40.45,"l":40.39,"n":673,"o":40.39,"t":"2026-10-21T19:15:00Z","v":47707,"vw":40.411421},{"c":40.415,"h":40.435,"l":40.39,"n":699,"o":40.42,"t":"2026-10-21T19:20:00Z","v":44652,"vw":40.413172},{"c":40.435,"h":40.44,"l":40.4,"n":662,"o":40.415,"t":"2026-10-21T19:25:00Z","v":44469,"vw":40.424625},{"c":40.405,"h":40.45,"l":40.39,"n":1210,"o":40.435,"t":"2026-10-21T19:30:00Z","v":144395,"vw":40.425241},{"c":40.405,"h":40.425,"l":40.375,"n":631,"o":40.405,"t":"2026-10-21T19:35:00Z","v":45300,"vw":40.40355},{"c":40.43,"h":40.43,"l":40.4,"n":702,"o":40.4,"t":"2026-10-21T19:40:00Z","v":52512,"vw":40.410971},{"c":40.435,"h":40.445,"l":40.38,"n":897,"o":40.425,"t":"2026-10-21T19:45:00Z","v":64181,"vw":40.405668},{"c":40.435,"h":40.465,"l":40.405,"n":1582,"o":40.43,"t":"2026-10-21T19:50:00Z","v":152437,"vw":40.438052},{"c":40.32,"h":40.43,"l":40.295,"n":4469,"o":40.43,"t":"2026-10-21T19:55:00Z","v":538972,"vw":40.354906},{"c":40.32,"h":40.32,"l":40.32,"n":47,"o":40.32,"t":"2026-10-21T20:00:00Z","v":2314646,"vw":40.32},{"c":40.4,"h":40.4,"l":40.33,"n":6,"o":40.33,"t":"2026-10-21T20:05:00Z","v":1006,"vw":40.337085},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-21T20:10:00Z","v":100,"vw":40.33},{"c":40.33,"h":40.34,"l":40.33,"n":6,"o":40.34,"t":"2026-10-21T20:35:00Z","v":415,"vw":40.33697},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-21T20:55:00Z","v":100,"vw":40.33},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-10-21T23:20:00Z","v":101,"vw":40.18},{"c":40.54,"h":40.54,"l":40.54,"n":2,"o":40.54,"t":"2026-10-22T13:25:00Z","v":204,"vw":40.54},{"c":40.63,"h":40.89,"l":40.49,"n":559,"o":40.49,"t":"2026-10-22T13:30:00Z","v":105660,"vw":40.624588},{"c":40.6,"h":40.65,"l":40.54,"n":828,"o":40.63,"t":"2026-10-22T13:35:00Z","v":100924,"vw":40.607484},{"c":40.6,"h":40.705,"l":40.6,"n":929,"o":40.61,"t":"2026-10-22T13:40:00Z","v":99614,"vw":40.665839},{"c":40.675,"h":40.715,"l":40.58,"n":712,"o":40.6,"t":"2026-10-22T13:45:00Z","v":65887,"vw":40.659408},{"c":40.695,"h":40.735,"l":40.665,"n":1003,"o":40.675,"t":"2026-10-22T13:50:00Z","v":80371,"vw":40.705868},{"c":40.63,"h":40.71,"l":40.62,"n":880,"o":40.7,"t":"2026-10-22T13:55:00Z","v":80986,"vw":40.665373},{"c":40.575,"h":40.65,"l":40.515,"n":1055,"o":40.635,"t":"2026-10-22T14:00:00Z","v":89114,"vw":40.56333},{"c":40.57,"h":40.605,"l":40.53,"n":775,"o":40.58,"t":"2026-10-22T14:05:00Z","v":59196,"vw":40.569959},{"c":40.645,"h":40.66,"l":40.56,"n":804,"o":40.565,"t":"2026-10-22T14:10:00Z","v":83648,"vw":40.606676},{"c":40.615,"h":40.6695,"l":40.565,"n":1459,"o":40.64,"t":"2026-10-22T14:15:00Z","v":157181,"vw":40.606303},{"c":40.68,"h":40.74,"l":40.615,"n":1688,"o":40.615,"t":"2026-10-22T14:20:00Z","v":152523,"vw":40.689175},{"c":40.75,"h":40.78,"l":40.68,"n":920,"o":40.685,"t":"2026-10-22T14:25:00Z","v":79187,"vw":40.745801},{"c":40.59,"h":40.77,"l":40.59,"n":1106,"o":40.76,"t":"2026-10-22T14:30:00Z","v":91041,"vw":40.68731},{"c":40.7,"h":40.73,"l":40.58,"n":1459,"o":40.58,"t":"2026-10-22T14:35:00Z","v":150944,"vw":40.674953},{"c":40.67,"h":40.715,"l":40.655,"n":848,"o":40.7,"t":"2026-10-22T14:40:00Z","v":71656,"vw":40.690473},{"c":40.74,"h":40.78,"l":40.68,"n":639,"o":40.68,"t":"2026-10-22T14:45:00Z","v":55800,"vw":40.734524}],"history":[{"c":30.09,"h":30.25,"l":29.913,"n":28364,"o":30.11,"t":"2024-10-21T04:00:00Z","v":4791749,"vw":30.042954},{"c":29.79,"h":30.09,"l":29.78,"n":34305,"o":29.82,"t":"2024-10-22T04:00:00Z","v":5166847,"vw":29.882771},{"c":29.75,"h":29.91,"l":29.41,"n":39410,"o":29.77,"t":"2024-10-23T04:00:00Z","v":4274443,"vw":29.661394},{"c":29.48,"h":29.85,"l":29.39,"n":26839,"o":29.78,"t":"2024-10-24T04:00:00Z","v":4401439,"vw":29.527247},{"c":29.31,"h":29.75,"l":29.27,"n":35488,"o":29.75,"t":"2024-10-25T04:00:00Z","v":3756807,"vw":29.432923},{"c":29.75,"h":30.15,"l":29.41,"n":40334,"o":29.82,"t":"2024-10-28T04:00:00Z","v":4491237,"vw":29.719929},{"c":29.43,"h":29.795,"l":28.98,"n":39587,"o":29.63,"t":"2024-10-29T04:00:00Z","v":5048508,"vw":29.547328},{"c":29.26,"h":29.63,"l":29.055,"n":34797,"o":29.57,"t":"2024-10-30T04:00:00Z","v":3895341,"vw":29.266588},{"c":29.53,"h":30.07,"l":29.16,"n":38724,"o":29.26,"t":"2024-10-31T04:00:00Z","v":5678818,"vw":29.701551},{"c":28.58,"h":29.68,"l":28.57,"n":36695,"o":29.53,"t":"2024-11-01T04:00:00Z","v":3986153,"vw":28.860469},{"c":29.02,"h":29.11,"l":28.565,"n":42933,"o":28.64,"t":"2024-11-04T05:00:00Z","v":5657171,"vw":28.892278},{"c":29.55,"h":29.745,"l":28.85,"n":34165,"o":28.98,"t":"2024-11-05T05:00:00Z","v":5040965,"vw":29.424431},{"c":29.02,"h":29.45,"l":28.91,"n":50615,"o":29.34,"t":"2024-11-06T05:00:00Z","v":7913165,"vw":29.200588},{"c":29.37,"h":29.8,"l":29.04,"n":44599,"o":29.11,"t":"2024-11-07T05:00:00Z","v":5099276,"vw":29.45095},{"c":30.39,"h":30.52,"l":29.21,"n":49782,"o":29.4,"t":"2024-11-08T05:00:00Z","v":5429068,"vw":30.245529},{"c":30.06,"h":30.59,"l":29.905,"n":37998,"o":30.13,"t":"2024-11-11T05:00:00Z","v":4981450,"vw":30.114568},{"c":30.44,"h":30.52,"l":30.02,"n":41276,"o":30.11,"t":"2024-11-12T05:00:00Z","v":6007045,"vw":30.324943},{"c":30.41,"h":31.07,"l":30.21,"n":41284,"o":30.61,"t":"2024-11-13T05:00:00Z","v":6126938,"vw":30.581418},{"c":29.98,"h":30.57,"l":29.96,"n":33143,"o":30.46,"t":"2024-11-14T05:00:00Z","v":4070162,"vw":30.178392},{"c":30.86,"h":30.88,"l":29.97,"n":46331,"o":29.97,"t":"2024-11-15T05:00:00Z","v":5826062,"vw":30.580634},{"c":31.15,"h":31.29,"l":30.855,"n":38850,"o":30.89,"t":"2024-11-18T05:00:00Z","v":4830627,"vw":31.154179},{"c":31.4,"h":31.45,"l":30.9,"n":33148,"o":31.1,"t":"2024-11-19T05:00:00Z","v":4824911,"vw":31.312485},{"c":31.57,"h":31.685,"l":31.23,"n":28345,"o":31.5,"t":"2024-11-20T05:00:00Z","v":3467122,"vw":31.524794},{"c":31.73,"h":31.805,"l":30.92,"n":35607,"o":31.39,"t":"2024-11-21T05:00:00Z","v":5115564,"vw":31.641511},{"c":31.93,"h":32.3382,"l":31.6742,"n":40323,"o":31.82,"t":"2024-11-22T05:00:00Z","v":4895366,"vw":32.066468},{"c":32.48,"h":32.61,"l":31.97,"n":39130,"o":32.05,"t":"2024-11-25T05:00:00Z","v":5535170,"vw":32.465985},{"c":32.53,"h":32.655,"l":32.285,"n":32871,"o":32.47,"t":"2024-11-26T05:00:00Z","v":4399013,"vw":32.470792},{"c":32.66,"h":32.86,"l":32.38,"n":27157,"o":32.76,"t":"2024-11-27T05:00:00Z","v":3320136,"vw":32.668112},{"c":32.62,"h":32.85,"l":32.54,"n":13330,"o":32.64,"t":"2024-11-29T05:00:00Z","v":1847083,"vw":32.667801},{"c":31.99,"h":32.78,"l":31.99,"n":30521,"o":32.7,"t":"2024-12-02T05:00:00Z","v":3169500,"vw":32.123483},{"c":32.13,"h":33,"l":32.115,"n":31581,"o":33,"t":"2024-12-03T05:00:00Z","v":3865438,"vw":32.424984},{"c":32.3,"h":32.33,"l":31.96,"n":21763,"o":32.13,"t":"2024-12-04T05:00:00Z","v":3068388,"vw":32.177394},{"c":31.99,"h":32.53,"l":31.89,"n":29121,"o":32.38,"t":"2024-12-05T05:00:00Z","v":3775905,"vw":32.06243},{"c":31.66,"h":32.24,"l":31.61,"n":24501,"o":32.16,"t":"2024-12-06T05:00:00Z","v":2842546,"vw":31.716163},{"c":31.36,"h":31.695,"l":31.29,"n":29139,"o":31.67,"t":"2024-12-09T05:00:00Z","v":3582641,"vw":31.416747},{"c":31.38,"h":31.53,"l":30.76,"n":41952,"o":31.36,"t":"2024-12-10T05:00:00Z","v":4203212,"vw":31.322801},{"c":31.41,"h":31.605,"l":31.155,"n":34723,"o":31.42,"t":"2024-12-11T05:00:00Z","v":4392461,"vw":31.443244},{"c":31.91,"h":31.98,"l":31.53,"n":37774,"o":31.53,"t":"2024-12-12T05:00:00Z","v":4164457,"vw":31.875303},{"c":31.94,"h":32.185,"l":31.85,"n":38892,"o":31.92,"t":"2024-12-13T05:00:00Z","v":4760087,"vw":32.000718},{"c":32.07,"h":32.63,"l":31.75,"n":38156,"o":31.8,"t":"2024-12-16T05:00:00Z","v":4281758,"vw":32.217806},{"c":31.71,"h":32.175,"l":31.62,"n":40195,"o":31.83,"t":"2024-12-17T05:00:00Z","v":6723018,"vw":31.826367},{"c":31.44,"h":32.25,"l":31.43,"n":51907,"o":31.59,"t":"2024-12-18T05:00:00Z","v":8050385,"vw":31.685181},{"c":31.76,"h":32.1,"l":31.27,"n":54174,"o":31.31,"t":"2024-12-19T05:00:00Z","v":8330175,"vw":31.826164},{"c":32.54,"h":32.745,"l":31.65,"n":65360,"o":31.76,"t":"2024-12-20T05:00:00Z","v":14446695,"vw":32.448037},{"c":32.1,"h":32.505,"l":31.71,"n":37694,"o":32.44,"t":"2024-12-23T05:00:00Z","v":4390797,"vw":32.03132},{"c":32.39,"h":32.42,"l":31.96,"n":16032,"o":31.96,"t":"2024-12-24T05:00:00Z","v":1444907,"vw":32.273628},{"c":32.37,"h":32.52,"l":32.235,"n":21029,"o":32.32,"t":"2024-12-26T05:00:00Z","v":2253149,"vw":32.366646},{"c":32.21,"h":32.49,"l":32.05,"n":25534,"o":32.13,"t":"2024-12-27T05:00:00Z","v":2716768,"vw":32.223572},{"c":31.83,"h":32.08,"l":31.57,"n":27736,"o":32.06,"t":"2024-12-30T05:00:00Z","v":2725677,"vw":31.80772},{"c":31.73,"h":32.02,"l":31.47,"n":28241,"o":31.81,"t":"2024-12-31T05:00:00Z","v":2970026,"vw":31.692596},{"c":31.49,"h":32.06,"l":31.31,"n":28417,"o":32,"t":"2025-01-02T05:00:00Z","v":3257394,"vw":31.531666},{"c":31.64,"h":31.81,"l":31.41,"n":30674,"o":31.6,"t":"2025-01-03T05:00:00Z","v":4227886,"vw":31.639009},{"c":31.05,"h":31.64,"l":31.02,"n":34395,"o":31.62,"t":"2025-01-06T05:00:00Z","v":4165578,"vw":31.150501},{"c":30.87,"h":31.31,"l":30.82,"n":33463,"o":31.08,"t":"2025-01-07T05:00:00Z","v":3559514,"vw":30.927822},{"c":31.17,"h":31.19,"l":30.59,"n":29879,"o":30.84,"t":"2025-01-08T05:00:00Z","v":4236426,"vw":30.983908},{"c":31.18,"h":32.37,"l":30.86,"n":44148,"o":31.02,"t":"2025-01-10T05:00:00Z","v":4826306,"vw":31.319629},{"c":31.61,"h":31.65,"l":30.92,"n":33533,"o":31.11,"t":"2025-01-13T05:00:00Z","v":3641199,"vw":31.410679},{"c":31.86,"h":31.96,"l":31.5408,"n":32131,"o":31.7,"t":"2025-01-14T05:00:00Z","v":3245018,"vw":31.800588},{"c":31.87,"h":32.29,"l":31.585,"n":36386,"o":32.15,"t":"2025-01-15T05:00:00Z","v":4164822,"vw":31.871338},{"c":32.8,"h":32.82,"l":31.7,"n":44885,"o":31.74,"t":"2025-01-16T05:00:00Z","v":4988056,"vw":32.593378},{"c":32.56,"h":32.81,"l":32.285,"n":37700,"o":32.74,"t":"2025-01-17T05:00:00Z","v":5319152,"vw":32.579297},{"c":33.06,"h":33.12,"l":32.69,"n":35565,"o":32.75,"t":"2025-01-21T05:00:00Z","v":4466389,"vw":32.936118},{"c":32.44,"h":33.03,"l":32.38,"n":32374,"o":33.03,"t":"2025-01-22T05:00:00Z","v":3884790,"vw":32.619439},{"c":32.44,"h":32.58,"l":32.23,"n":32681,"o":32.42,"t":"2025-01-23T05:00:00Z","v":3352988,"vw":32.417101},{"c":32.36,"h":32.48,"l":32.025,"n":34962,"o":32.29,"t":"2025-01-24T05:00:00Z","v":5292571,"vw":32.236103},{"c":32.88,"h":32.94,"l":31.76,"n":47900,"o":32.79,"t":"2025-01-27T05:00:00Z","v":5249608,"vw":32.526163},{"c":32.31,"h":32.93,"l":32.13,"n":39516,"o":32.75,"t":"2025-01-28T05:00:00Z","v":4020250,"vw":32.336772},{"c":32.3,"h":32.745,"l":32.255,"n":35723,"o":32.38,"t":"2025-01-29T05:00:00Z","v":3576868,"vw":32.406558},{"c":32.88,"h":33.005,"l":32.44,"n":40365,"o":32.76,"t":"2025-01-30T05:00:00Z","v":3956277,"vw":32.856767},{"c":32.57,"h":32.91,"l":32.315,"n":32350,"o":32.75,"t":"2025-01-31T05:00:00Z","v":3489875,"vw":32.565346},{"c":32.51,"h":32.63,"l":32.01,"n":39699,"o":32.16,"t":"2025-02-03T05:00:00Z","v":4389237,"vw":32.421988},{"c":32.15,"h":32.53,"l":32.12,"n":28917,"o":32.21,"t":"2025-02-04T05:00:00Z","v":2681645,"vw":32.267715},{"c":32.27,"h":32.47,"l":32.1538,"n":30959,"o":32.43,"t":"2025-02-05T05:00:00Z","v":3984502,"vw":32.300539},{"c":32.44,"h":32.48,"l":31.955,"n":29365,"o":32.42,"t":"2025-02-06T05:00:00Z","v":3004873,"vw":32.314998},{"c":32.4,"h":32.54,"l":32.22,"n":24648,"o":32.38,"t":"2025-02-07T05:00:00Z","v":2701871,"vw":32.383296},{"c":32.38,"h":32.405,"l":32.12,"n":19457,"o":32.35,"t":"2025-02-10T05:00:00Z","v":1723647,"vw":32.340771},{"c":32.41,"h":32.41,"l":31.955,"n":26543,"o":32.22,"t":"2025-02-11T05:00:00Z","v":2680002,"vw":32.261493},{"c":32.58,"h":32.71,"l":31.99,"n":30231,"o":31.99,"t":"2025-02-12T05:00:00Z","v":3756032,"vw":32.516021},{"c":33.43,"h":33.51,"l":32.63,"n":39469,"o":32.67,"t":"2025-02-13T05:00:00Z","v":5723695,"vw":33.24317},{"c":33.41,"h":33.85,"l":33.38,"n":42243,"o":33.6,"t":"2025-02-14T05:00:00Z","v":5220049,"vw":33.58787},{"c":33.81,"h":34.085,"l":33.41,"n":41243,"o":33.5,"t":"2025-02-18T05:00:00Z","v":5587809,"vw":33.814148},{"c":34.09,"h":34.17,"l":33.71,"n":46703,"o":33.71,"t":"2025-02-19T05:00:00Z","v":5984404,"vw":34.024652},{"c":33.73,"h":34.12,"l":33.26,"n":45945,"o":34.09,"t":"2025-02-20T05:00:00Z","v":5634648,"vw":33.647758},{"c":34.29,"h":34.39,"l":33.53,"n":47493,"o":33.74,"t":"2025-02-21T05:00:00Z","v":6019507,"vw":34.093135},{"c":34.2,"h":34.44,"l":33.63,"n":45183,"o":34.37,"t":"2025-02-24T05:00:00Z","v":4707396,"vw":34.027081},{"c":34.22,"h":34.38,"l":33.705,"n":55594,"o":34.17,"t":"2025-02-25T05:00:00Z","v":7436811,"vw":34.092627},{"c":34.04,"h":34.485,"l":33.905,"n":37923,"o":34.11,"t":"2025-02-26T05:00:00Z","v":4414898,"vw":34.101693},{"c":33.74,"h":34.07,"l":33.64,"n":51421,"o":33.79,"t":"2025-02-27T05:00:00Z","v":4340860,"vw":33.801924},{"c":34.38,"h":34.43,"l":33.81,"n":42566,"o":34.03,"t":"2025-02-28T05:00:00Z","v":5122594,"vw":34.216654},{"c":34.57,"h":34.845,"l":34.23,"n":47529,"o":34.35,"t":"2025-03-03T05:00:00Z","v":4382019,"vw":34.549036},{"c":33.69,"h":34.725,"l":33.63,"n":47356,"o":34.61,"t":"2025-03-04T05:00:00Z","v":5716974,"vw":33.986012},{"c":33.82,"h":33.995,"l":33.38,"n":40378,"o":33.47,"t":"2025-03-05T05:00:00Z","v":4192521,"vw":33.775167},{"c":33.4,"h":33.78,"l":33.24,"n":33986,"o":33.69,"t":"2025-03-06T05:00:00Z","v":3134082,"vw":33.424274},{"c":34.26,"h":34.35,"l":33.28,"n":49389,"o":33.35,"t":"2025-03-07T05:00:00Z","v":5001343,"vw":34.070415},{"c":34.43,"h":34.98,"l":34.105,"n":61572,"o":34.19,"t":"2025-03-10T04:00:00Z","v":6112538,"vw":34.515935},{"c":34.53,"h":35.01,"l":34.27,"n":45049,"o":34.89,"t":"2025-03-11T04:00:00Z","v":5649122,"vw":34.59134},{"c":34.55,"h":34.81,"l":34.295,"n":44264,"o":34.36,"t":"2025-03-12T04:00:00Z","v":4222785,"vw":34.575284},{"c":34.61,"h":34.86,"l":34.38,"n":35941,"o":34.61,"t":"2025-03-13T04:00:00Z","v":3885561,"vw":34.61953},{"c":35.48,"h":35.635,"l":34.65,"n":57356,"o":34.65,"t":"2025-03-14T04:00:00Z","v":7118013,"vw":35.415893},{"c":35.59,"h":35.88,"l":35.37,"n":35934,"o":35.54,"t":"2025-03-17T04:00:00Z","v":5577410,"vw":35.636917},{"c":35.66,"h":35.7,"l":35.23,"n":35382,"o":35.31,"t":"2025-03-18T04:00:00Z","v":3960705,"vw":35.525462},{"c":35.86,"h":35.925,"l":35.38,"n":33908,"o":35.52,"t":"2025-03-19T04:00:00Z","v":4406567,"vw":35.687702},{"c":35.96,"h":35.99,"l":35.74,"n":32946,"o":35.83,"t":"2025-03-20T04:00:00Z","v":3619458,"vw":35.90017},{"c":35.77,"h":36.19,"l":35.51,"n":35191,"o":35.89,"t":"2025-03-21T04:00:00Z","v":8615303,"vw":35.750095},{"c":35.72,"h":36.08,"l":35.475,"n":34773,"o":35.74,"t":"2025-03-24T04:00:00Z","v":4210746,"vw":35.694423},{"c":35.23,"h":35.7,"l":34.95,"n":35869,"o":35.65,"t":"2025-03-25T04:00:00Z","v":5309661,"vw":35.211542},{"c":35.54,"h":35.675,"l":35.3,"n":27942,"o":35.3,"t":"2025-03-26T04:00:00Z","v":2540681,"vw":35.543964},{"c":35.67,"h":35.9,"l":35.5,"n":28479,"o":35.65,"t":"2025-03-27T04:00:00Z","v":2734688,"vw":35.698705},{"c":36.25,"h":36.4,"l":35.81,"n":50809,"o":35.9,"t":"2025-03-28T04:00:00Z","v":6252283,"vw":36.224088},{"c":36.23,"h":36.97,"l":36.075,"n":64542,"o":36.28,"t":"2025-03-31T04:00:00Z","v":9318797,"vw":36.345989},{"c":36.8,"h":36.91,"l":36.01,"n":60961,"o":36.32,"t":"2025-04-01T04:00:00Z","v":10763686,"vw":36.70445},{"c":36.93,"h":37.275,"l":36.79,"n":47305,"o":37,"t":"2025-04-02T04:00:00Z","v":5692212,"vw":36.969897},{"c":37.36,"h":37.7,"l":37.035,"n":52908,"o":37.06,"t":"2025-04-03T04:00:00Z","v":5208295,"vw":37.43282},{"c":36.08,"h":37.65,"l":35.755,"n":86027,"o":37.26,"t":"2025-04-04T04:00:00Z","v":9470539,"vw":36.443731},{"c":35.5,"h":36.41,"l":35.14,"n":90683,"o":35.64,"t":"2025-04-07T04:00:00Z","v":10267993,"vw":35.680959},{"c":35.55,"h":36.27,"l":35.28,"n":86312,"o":36.19,"t":"2025-04-08T04:00:00Z","v":11986921,"vw":35.858841},{"c":36.26,"h":36.915,"l":34.715,"n":88051,"o":35.19,"t":"2025-04-09T04:00:00Z","v":12994458,"vw":35.939509},{"c":36.19,"h":36.645,"l":35.52,"n":77869,"o":36.19,"t":"2025-04-10T04:00:00Z","v":10449441,"vw":36.131164},{"c":36.58,"h":36.66,"l":35.825,"n":67163,"o":36.04,"t":"2025-04-11T04:00:00Z","v":8296781,"vw":36.398895},{"c":37.23,"h":37.27,"l":36.43,"n":43657,"o":36.63,"t":"2025-04-14T04:00:00Z","v":6610635,"vw":37.115645},{"c":37.16,"h":37.54,"l":37.09,"n":36727,"o":37.27,"t":"2025-04-15T04:00:00Z","v":6008203,"vw":37.276521},{"c":36.78,"h":37.2728,"l":36.63,"n":45146,"o":37.23,"t":"2025-04-16T04:00:00Z","v":5771491,"vw":36.893894},{"c":37.16,"h":37.595,"l":36.93,"n":38544,"o":36.96,"t":"2025-04-17T04:00:00Z","v":4269205,"vw":37.311576},{"c":36.49,"h":37.15,"l":36.15,"n":32689,"o":36.98,"t":"2025-04-21T04:00:00Z","v":3160425,"vw":36.471374},{"c":37.26,"h":37.37,"l":36.8,"n":33158,"o":37,"t":"2025-04-22T04:00:00Z","v":4173912,"vw":37.16026},{"c":37.34,"h":37.38,"l":36.715,"n":43612,"o":37.14,"t":"2025-04-23T04:00:00Z","v":5229153,"vw":37.09789},{"c":37.9,"h":38.1,"l":37.01,"n":59041,"o":37.13,"t":"2025-04-24T04:00:00Z","v":6127854,"vw":37.855808},{"c":38.19,"h":38.33,"l":37.71,"n":52889,"o":37.85,"t":"2025-04-25T04:00:00Z","v":6872515,"vw":38.151528},{"c":38.24,"h":38.33,"l":37.83,"n":43317,"o":38.05,"t":"2025-04-28T04:00:00Z","v":5098800,"vw":38.17795},{"c":38.24,"h":38.42,"l":37.96,"n":33524,"o":38.15,"t":"2025-04-29T04:00:00Z","v":3585622,"vw":38.206404},{"c":38.78,"h":38.86,"l":37.735,"n":38297,"o":38.33,"t":"2025-04-30T04:00:00Z","v":6390963,"vw":38.587151},{"c":38.6,"h":38.999,"l":38.36,"n":32837,"o":38.7,"t":"2025-05-01T04:00:00Z","v":3640535,"vw":38.662134},{"c":38.99,"h":39.18,"l":38.61,"n":34675,"o":38.8,"t":"2025-05-02T04:00:00Z","v":3796847,"vw":38.955082},{"c":38.88,"h":39.04,"l":38.56,"n":29266,"o":38.97,"t":"2025-05-05T04:00:00Z","v":3158841,"vw":38.821596},{"c":38.92,"h":39.305,"l":38.75,"n":27430,"o":38.81,"t":"2025-05-06T04:00:00Z","v":3434463,"vw":39.010805},{"c":39.05,"h":39.3,"l":38.86,"n":41103,"o":38.88,"t":"2025-05-07T04:00:00Z","v":3933832,"vw":39.093254},{"c":37.95,"h":38.83,"l":37.91,"n":46570,"o":38.82,"t":"2025-05-08T04:00:00Z","v":5257180,"vw":38.160455},{"c":37.54,"h":38.12,"l":37.315,"n":47739,"o":38.1,"t":"2025-05-09T04:00:00Z","v":6167263,"vw":37.5261},{"c":36.85,"h":37.32,"l":36.58,"n":64999,"o":37.16,"t":"2025-05-12T04:00:00Z","v":8022511,"vw":36.813658},{"c":36.66,"h":37.115,"l":36.595,"n":42498,"o":36.89,"t":"2025-05-13T04:00:00Z","v":4869921,"vw":36.794138},{"c":36.57,"h":36.73,"l":36.0001,"n":42506,"o":36.73,"t":"2025-05-14T04:00:00Z","v":7364474,"vw":36.379764},{"c":37.23,"h":37.295,"l":36.36,"n":37004,"o":36.5,"t":"2025-05-15T04:00:00Z","v":4980714,"vw":37.093776},{"c":37.52,"h":37.61,"l":37.02,"n":37156,"o":37.32,"t":"2025-05-16T04:00:00Z","v":8025985,"vw":37.483357},{"c":37.66,"h":37.72,"l":37.17,"n":30632,"o":37.17,"t":"2025-05-19T04:00:00Z","v":3369832,"vw":37.598495},{"c":37.46,"h":37.78,"l":37.405,"n":28990,"o":37.64,"t":"2025-05-20T04:00:00Z","v":4363450,"vw":37.548943},{"c":37.22,"h":37.54,"l":37.12,"n":35422,"o":37.32,"t":"2025-05-21T04:00:00Z","v":3813690,"vw":37.275244},{"c":37.14,"h":37.365,"l":36.7,"n":32404,"o":37.2,"t":"2025-05-22T04:00:00Z","v":4244210,"vw":37.111169},{"c":37.57,"h":37.61,"l":36.97,"n":29266,"o":37.37,"t":"2025-05-23T04:00:00Z","v":3035214,"vw":37.448144},{"c":37.73,"h":37.948,"l":37.42,"n":25085,"o":37.9,"t":"2025-05-27T04:00:00Z","v":4479237,"vw":37.701917},{"c":37.18,"h":37.56,"l":36.995,"n":117709,"o":37.56,"t":"2025-05-28T04:00:00Z","v":15079012,"vw":37.218181},{"c":37.11,"h":37.26,"l":36.65,"n":54420,"o":36.84,"t":"2025-05-29T04:00:00Z","v":7581135,"vw":37.050464},{"c":37.24,"h":37.355,"l":36.835,"n":56861,"o":37.1,"t":"2025-05-30T04:00:00Z","v":9664130,"vw":37.162091},{"c":37.45,"h":37.465,"l":36.9,"n":34071,"o":37.08,"t":"2025-06-02T04:00:00Z","v":3789263,"vw":37.293587},{"c":37.44,"h":37.54,"l":36.905,"n":39774,"o":37.54,"t":"2025-06-03T04:00:00Z","v":4952781,"vw":37.268562},{"c":37,"h":37.555,"l":36.955,"n":34442,"o":37.43,"t":"2025-06-04T04:00:00Z","v":4449797,"vw":37.166503},{"c":36.83,"h":37.135,"l":36.63,"n":38235,"o":36.99,"t":"2025-06-05T04:00:00Z","v":4824913,"vw":36.894793},{"c":36.61,"h":36.93,"l":36.355,"n":43992,"o":36.93,"t":"2025-06-06T04:00:00Z","v":5540976,"vw":36.591397},{"c":36.54,"h":36.78,"l":36.36,"n":37036,"o":36.47,"t":"2025-06-09T04:00:00Z","v":4855517,"vw":36.597549},{"c":36.25,"h":36.705,"l":36.165,"n":43467,"o":36.5,"t":"2025-06-10T04:00:00Z","v":5199696,"vw":36.266443},{"c":36.03,"h":36.43,"l":35.99,"n":43985,"o":36.2,"t":"2025-06-11T04:00:00Z","v":5266724,"vw":36.151405},{"c":36.41,"h":36.41,"l":35.8,"n":47555,"o":36.13,"t":"2025-06-12T04:00:00Z","v":8023536,"vw":36.191725},{"c":36.37,"h":36.74,"l":36.225,"n":39107,"o":36.35,"t":"2025-06-13T04:00:00Z","v":4896912,"vw":36.431109},{"c":35.97,"h":36.735,"l":35.85,"n":34218,"o":36.59,"t":"2025-06-16T04:00:00Z","v":4626276,"vw":36.052851},{"c":35.72,"h":36.085,"l":35.59,"n":38353,"o":36.04,"t":"2025-06-17T04:00:00Z","v":4914772,"vw":35.757901},{"c":35.56,"h":35.925,"l":35.52,"n":37707,"o":35.8,"t":"2025-06-18T04:00:00Z","v":4437904,"vw":35.65257},{"c":35.74,"h":36.1401,"l":35.54,"n":33112,"o":35.64,"t":"2025-06-20T04:00:00Z","v":6127654,"vw":35.752641},{"c":36.27,"h":36.31,"l":35.77,"n":36340,"o":35.88,"t":"2025-06-23T04:00:00Z","v":4652858,"vw":36.183499},{"c":36.48,"h":36.57,"l":36.16,"n":31917,"o":36.24,"t":"2025-06-24T04:00:00Z","v":4427118,"vw":36.484712},{"c":36.3,"h":36.55,"l":36.05,"n":43976,"o":36.4,"t":"2025-06-25T04:00:00Z","v":6636578,"vw":36.323932},{"c":36.58,"h":36.615,"l":36.28,"n":43108,"o":36.42,"t":"2025-06-26T04:00:00Z","v":4852045,"vw":36.524885},{"c":36.37,"h":36.785,"l":36.29,"n":47712,"o":36.61,"t":"2025-06-27T04:00:00Z","v":6990016,"vw":36.474508},{"c":36.74,"h":36.765,"l":36.07,"n":38793,"o":36.07,"t":"2025-06-30T04:00:00Z","v":6043218,"vw":36.57631},{"c":36.52,"h":36.8,"l":36.26,"n":48029,"o":36.53,"t":"2025-07-01T04:00:00Z","v":5359136,"vw":36.515447},{"c":35.77,"h":36.53,"l":35.635,"n":42328,"o":36.4,"t":"2025-07-02T04:00:00Z","v":5284884,"vw":35.834216},{"c":35.94,"h":36.07,"l":35.67,"n":26610,"o":35.72,"t":"2025-07-03T04:00:00Z","v":3774488,"vw":35.920304},{"c":36.24,"h":36.25,"l":35.94,"n":34895,"o":35.97,"t":"2025-07-07T04:00:00Z","v":4187826,"vw":36.153093},{"c":35.8,"h":36.18,"l":35.46,"n":43673,"o":36.18,"t":"2025-07-08T04:00:00Z","v":5312782,"vw":35.7854},{"c":36.07,"h":36.145,"l":35.59,"n":31249,"o":35.86,"t":"2025-07-09T04:00:00Z","v":3887061,"vw":35.966696},{"c":36.22,"h":36.265,"l":35.83,"n":29052,"o":35.83,"t":"2025-07-10T04:00:00Z","v":3771724,"vw":36.144038},{"c":36.14,"h":36.315,"l":35.815,"n":28774,"o":36.09,"t":"2025-07-11T04:00:00Z","v":4360021,"vw":36.089867},{"c":36.21,"h":36.46,"l":35.935,"n":41812,"o":36.12,"t":"2025-07-14T04:00:00Z","v":5069787,"vw":36.156368},{"c":36.04,"h":36.315,"l":35.86,"n":34869,"o":36.07,"t":"2025-07-15T04:00:00Z","v":2994757,"vw":36.074399},{"c":36.09,"h":36.14,"l":35.585,"n":52799,"o":35.99,"t":"2025-07-16T04:00:00Z","v":5770045,"vw":35.945342},{"c":36.5,"h":36.66,"l":35.94,"n":36491,"o":35.95,"t":"2025-07-17T04:00:00Z","v":3399513,"vw":36.430234},{"c":37.24,"h":37.3,"l":36.59,"n":43547,"o":36.68,"t":"2025-07-18T04:00:00Z","v":5778025,"vw":37.107795},{"c":37.42,"h":37.675,"l":37.13,"n":35905,"o":37.26,"t":"2025-07-21T04:00:00Z","v":4296479,"vw":37.461821},{"c":37.76,"h":37.975,"l":37.42,"n":39341,"o":37.54,"t":"2025-07-22T04:00:00Z","v":5470937,"vw":37.805463},{"c":37.12,"h":37.85,"l":36.975,"n":60605,"o":37.66,"t":"2025-07-23T04:00:00Z","v":7467795,"vw":37.225813},{"c":37.84,"h":37.975,"l":36.59,"n":79002,"o":36.71,"t":"2025-07-24T04:00:00Z","v":11220784,"vw":37.745436},{"c":38.36,"h":38.44,"l":37.72,"n":45658,"o":38,"t":"2025-07-25T04:00:00Z","v":5428989,"vw":38.242627},{"c":37.3,"h":38.11,"l":37.22,"n":71304,"o":37.75,"t":"2025-07-28T04:00:00Z","v":11515109,"vw":37.451415},{"c":38.29,"h":38.31,"l":37.22,"n":68574,"o":37.3,"t":"2025-07-29T04:00:00Z","v":12152795,"vw":38.001506},{"c":38.46,"h":38.76,"l":38.25,"n":45950,"o":38.29,"t":"2025-07-30T04:00:00Z","v":6635575,"vw":38.509302},{"c":38.82,"h":38.975,"l":38.15,"n":44966,"o":38.26,"t":"2025-07-31T04:00:00Z","v":5662207,"vw":38.805159},{"c":38.81,"h":39.115,"l":38.55,"n":50475,"o":38.95,"t":"2025-08-01T04:00:00Z","v":5175181,"vw":38.86212},{"c":39.16,"h":39.34,"l":38.5,"n":33116,"o":38.9,"t":"2025-08-04T04:00:00Z","v":3411836,"vw":39.189775},{"c":38.93,"h":39.39,"l":38.81,"n":46601,"o":39.14,"t":"2025-08-05T04:00:00Z","v":4035989,"vw":38.999931},{"c":38.6,"h":39.15,"l":38.57,"n":33099,"o":39.08,"t":"2025-08-06T04:00:00Z","v":3916103,"vw":38.779853},{"c":38.87,"h":39.25,"l":38.51,"n":40042,"o":38.53,"t":"2025-08-07T04:00:00Z","v":4968903,"vw":38.931925},{"c":38.83,"h":39.11,"l":38.64,"n":32209,"o":39.04,"t":"2025-08-08T04:00:00Z","v":3475615,"vw":38.798995},{"c":38.57,"h":39,"l":38.37,"n":34380,"o":38.94,"t":"2025-08-11T04:00:00Z","v":5527825,"vw":38.5596},{"c":38.47,"h":38.67,"l":38.04,"n":31276,"o":38.65,"t":"2025-08-12T04:00:00Z","v":4187653,"vw":38.353759},{"c":38.63,"h":38.66,"l":38.32,"n":27862,"o":38.47,"t":"2025-08-13T04:00:00Z","v":2937223,"vw":38.541973},{"c":38.44,"h":38.75,"l":38.29,"n":28889,"o":38.65,"t":"2025-08-14T04:00:00Z","v":3438934,"vw":38.434865},{"c":38.12,"h":38.38,"l":37.93,"n":37116,"o":38.38,"t":"2025-08-15T04:00:00Z","v":4993095,"vw":38.14928},{"c":37.73,"h":38.205,"l":37.66,"n":29027,"o":38.13,"t":"2025-08-18T04:00:00Z","v":4020111,"vw":37.764956},{"c":38.21,"h":38.22,"l":37.7,"n":26649,"o":37.73,"t":"2025-08-19T04:00:00Z","v":2555038,"vw":38.086947},{"c":38.5,"h":38.765,"l":38.24,"n":35198,"o":38.39,"t":"2025-08-20T04:00:00Z","v":4496996,"vw":38.497057},{"c":38,"h":38.365,"l":37.815,"n":39546,"o":38.26,"t":"2025-08-21T04:00:00Z","v":4251439,"vw":38.039322},{"c":38.05,"h":38.29,"l":37.65,"n":43619,"o":38.19,"t":"2025-08-22T04:00:00Z","v":5607602,"vw":37.955443},{"c":37.7,"h":38.03,"l":37.67,"n":41972,"o":37.81,"t":"2025-08-25T04:00:00Z","v":5755977,"vw":37.8021},{"c":37.7,"h":37.87,"l":37.475,"n":34272,"o":37.76,"t":"2025-08-26T04:00:00Z","v":4053591,"vw":37.702288},{"c":37.73,"h":37.83,"l":37.515,"n":30140,"o":37.74,"t":"2025-08-27T04:00:00Z","v":3246807,"vw":37.686157},{"c":37.48,"h":37.73,"l":37.39,"n":33652,"o":37.62,"t":"2025-08-28T04:00:00Z","v":3720416,"vw":37.491647},{"c":37.71,"h":37.85,"l":37.45,"n":34512,"o":37.48,"t":"2025-08-29T04:00:00Z","v":4845224,"vw":37.703763},{"c":37.94,"h":38.155,"l":37.575,"n":41539,"o":37.65,"t":"2025-09-02T04:00:00Z","v":4305168,"vw":37.898992},{"c":37.62,"h":38.015,"l":37.385,"n":38390,"o":37.88,"t":"2025-09-03T04:00:00Z","v":4851936,"vw":37.629554},{"c":37.46,"h":37.88,"l":36.605,"n":69908,"o":37.83,"t":"2025-09-04T04:00:00Z","v":8438179,"vw":37.245046},{"c":37.78,"h":37.84,"l":37.42,"n":42290,"o":37.67,"t":"2025-09-05T04:00:00Z","v":5087095,"vw":37.670463},{"c":37.32,"h":37.735,"l":37.125,"n":34623,"o":37.64,"t":"2025-09-08T04:00:00Z","v":3969488,"vw":37.317563},{"c":37.54,"h":37.835,"l":37.25,"n":41087,"o":37.27,"t":"2025-09-09T04:00:00Z","v":4616429,"vw":37.575301},{"c":37.79,"h":37.86,"l":37.46,"n":32183,"o":37.59,"t":"2025-09-10T04:00:00Z","v":3530751,"vw":37.711809},{"c":38.24,"h":38.27,"l":37.67,"n":40137,"o":37.88,"t":"2025-09-11T04:00:00Z","v":4667586,"vw":38.129149},{"c":38.24,"h":38.625,"l":38.15,"n":36302,"o":38.15,"t":"2025-09-12T04:00:00Z","v":4280853,"vw":38.329654},{"c":38.29,"h":38.555,"l":38.22,"n":35713,"o":38.34,"t":"2025-09-15T04:00:00Z","v":3695780,"vw":38.361639},{"c":37.65,"h":38.49,"l":37.59,"n":44070,"o":38.17,"t":"2025-09-16T04:00:00Z","v":4281171,"vw":37.846572},{"c":38.05,"h":38.275,"l":37.73,"n":36289,"o":37.86,"t":"2025-09-17T04:00:00Z","v":4726464,"vw":38.075767},{"c":38.07,"h":38.345,"l":37.67,"n":39800,"o":37.67,"t":"2025-09-18T04:00:00Z","v":4597373,"vw":38.099333},{"c":38.02,"h":38.29,"l":37.87,"n":37675,"o":38.18,"t":"2025-09-19T04:00:00Z","v":6883430,"vw":38.066976},{"c":38.17,"h":38.395,"l":37.99,"n":41333,"o":38.11,"t":"2025-09-22T04:00:00Z","v":4002862,"vw":38.207043},{"c":38.8,"h":38.8,"l":38.025,"n":46475,"o":38.09,"t":"2025-09-23T04:00:00Z","v":4762489,"vw":38.626695},{"c":39.01,"h":39.115,"l":38.62,"n":54183,"o":39,"t":"2025-09-24T04:00:00Z","v":7797966,"vw":38.957123},{"c":38.31,"h":39.2,"l":38.22,"n":65443,"o":39.19,"t":"2025-09-25T04:00:00Z","v":9051926,"vw":38.477373},{"c":38.81,"h":38.9,"l":38.4,"n":52804,"o":38.45,"t":"2025-09-26T04:00:00Z","v":5463425,"vw":38.724226},{"c":39.13,"h":40.5,"l":38.23,"n":52815,"o":38.84,"t":"2025-09-29T04:00:00Z","v":6528139,"vw":38.928405},{"c":38.8,"h":39.43,"l":38.145,"n":88141,"o":39.15,"t":"2025-09-30T04:00:00Z","v":13642788,"vw":38.6819},{"c":38.17,"h":38.93,"l":38.13,"n":58611,"o":38.93,"t":"2025-10-01T04:00:00Z","v":6650293,"vw":38.358774},{"c":38.29,"h":38.48,"l":38.02,"n":52571,"o":38.1,"t":"2025-10-02T04:00:00Z","v":6407109,"vw":38.261126},{"c":38.86,"h":39.12,"l":38.32,"n":52110,"o":38.43,"t":"2025-10-03T04:00:00Z","v":6228031,"vw":38.897171},{"c":39.46,"h":39.51,"l":38.77,"n":43129,"o":38.93,"t":"2025-10-06T04:00:00Z","v":5405527,"vw":39.36205},{"c":39.43,"h":39.675,"l":39.22,"n":39129,"o":39.6,"t":"2025-10-07T04:00:00Z","v":4389473,"vw":39.402941},{"c":39.56,"h":39.73,"l":39.38,"n":35217,"o":39.63,"t":"2025-10-08T04:00:00Z","v":3598930,"vw":39.553808},{"c":39.11,"h":39.8,"l":39.045,"n":30473,"o":39.79,"t":"2025-10-09T04:00:00Z","v":4121012,"vw":39.237454},{"c":39.24,"h":39.65,"l":39.14,"n":37612,"o":39.39,"t":"2025-10-10T04:00:00Z","v":3087906,"vw":39.373555},{"c":39.19,"h":39.515,"l":38.94,"n":34793,"o":39.11,"t":"2025-10-13T04:00:00Z","v":4274964,"vw":39.30671},{"c":39.49,"h":39.66,"l":39.14,"n":41623,"o":39.3,"t":"2025-10-14T04:00:00Z","v":4604751,"vw":39.506781},{"c":39.86,"h":40.105,"l":39.51,"n":49790,"o":39.52,"t":"2025-10-15T04:00:00Z","v":5295956,"vw":39.862994},{"c":39.67,"h":40.17,"l":39.54,"n":48685,"o":39.85,"t":"2025-10-16T04:00:00Z","v":5385214,"vw":39.782432},{"c":39.64,"h":39.89,"l":39.455,"n":35261,"o":39.76,"t":"2025-10-17T04:00:00Z","v":3476582,"vw":39.631291},{"c":40.22,"h":40.26,"l":39.79,"n":40713,"o":39.79,"t":"2025-10-20T04:00:00Z","v":4227530,"vw":40.092969},{"c":40.03,"h":40.29,"l":39.715,"n":40450,"o":40.29,"t":"2025-10-21T04:00:00Z","v":4155906,"vw":39.944047},{"c":40.05,"h":40.185,"l":39.73,"n":38560,"o":40,"t":"2025-10-22T04:00:00Z","v":4319961,"vw":40.053473},{"c":39.6,"h":40.49,"l":39.31,"n":65453,"o":40.49,"t":"2025-10-23T04:00:00Z","v":6901683,"vw":39.667976},{"c":39.53,"h":39.89,"l":39.37,"n":49141,"o":39.7,"t":"2025-10-24T04:00:00Z","v":5426833,"vw":39.559959},{"c":39.74,"h":39.74,"l":39.15,"n":40232,"o":39.65,"t":"2025-10-27T04:00:00Z","v":5025013,"vw":39.588819},{"c":39.52,"h":39.9,"l":39.41,"n":43988,"o":39.75,"t":"2025-10-28T04:00:00Z","v":5436638,"vw":39.579256},{"c":38.95,"h":39.635,"l":38.885,"n":44472,"o":39.52,"t":"2025-10-29T04:00:00Z","v":5074517,"vw":39.07673},{"c":38.91,"h":39.39,"l":38.875,"n":35659,"o":39.04,"t":"2025-10-30T04:00:00Z","v":3346261,"vw":38.999374},{"c":38.24,"h":38.7673,"l":38.24,"n":48835,"o":38.68,"t":"2025-10-31T04:00:00Z","v":5805859,"vw":38.375939},{"c":38.42,"h":38.485,"l":37.81,"n":53305,"o":38.12,"t":"2025-11-03T05:00:00Z","v":6962847,"vw":38.188321},{"c":38.74,"h":38.83,"l":38.27,"n":42600,"o":38.61,"t":"2025-11-04T05:00:00Z","v":4933920,"vw":38.691076},{"c":38.86,"h":39.02,"l":38.475,"n":40405,"o":38.74,"t":"2025-11-05T05:00:00Z","v":6229328,"vw":38.857119},{"c":38.99,"h":39.41,"l":38.8,"n":42807,"o":38.83,"t":"2025-11-06T05:00:00Z","v":4215011,"vw":39.125901},{"c":39.41,"h":39.46,"l":39.03,"n":41538,"o":39.07,"t":"2025-11-07T05:00:00Z","v":4178409,"vw":39.296245},{"c":39.48,"h":39.725,"l":39.16,"n":38843,"o":39.18,"t":"2025-11-10T05:00:00Z","v":3565976,"vw":39.505905},{"c":39.69,"h":39.73,"l":39.145,"n":36104,"o":39.55,"t":"2025-11-11T05:00:00Z","v":3031356,"vw":39.543742},{"c":39.58,"h":39.82,"l":39.52,"n":34322,"o":39.7,"t":"2025-11-12T05:00:00Z","v":2938209,"vw":39.607372},{"c":39.58,"h":39.855,"l":39.2,"n":40329,"o":39.43,"t":"2025-11-13T05:00:00Z","v":4002651,"vw":39.585503},{"c":39.74,"h":39.93,"l":39.26,"n":55414,"o":39.58,"t":"2025-11-14T05:00:00Z","v":5429242,"vw":39.726824},{"c":40.18,"h":40.31,"l":39.8,"n":41287,"o":39.89,"t":"2025-11-17T05:00:00Z","v":4864817,"vw":40.151976},{"c":39.99,"h":40.39,"l":39.935,"n":43153,"o":40.31,"t":"2025-11-18T05:00:00Z","v":4924256,"vw":40.079639},{"c":39.61,"h":40.13,"l":39.52,"n":43212,"o":39.93,"t":"2025-11-19T05:00:00Z","v":4030438,"vw":39.688805},{"c":39.59,"h":39.985,"l":39.46,"n":54641,"o":39.6,"t":"2025-11-20T05:00:00Z","v":8094711,"vw":39.668571},{"c":39.56,"h":39.9,"l":39.47,"n":45813,"o":39.72,"t":"2025-11-21T05:00:00Z","v":5497978,"vw":39.611624},{"c":39.72,"h":39.805,"l":39.135,"n":45139,"o":39.48,"t":"2025-11-24T05:00:00Z","v":5630571,"vw":39.615526},{"c":39.41,"h":39.93,"l":39.27,"n":37420,"o":39.77,"t":"2025-11-25T05:00:00Z","v":4075467,"vw":39.489913},{"c":39.95,"h":39.99,"l":39.48,"n":29044,"o":39.48,"t":"2025-11-26T05:00:00Z","v":2629681,"vw":39.874573},{"c":39.98,"h":40.13,"l":39.89,"n":15377,"o":39.95,"t":"2025-11-28T05:00:00Z","v":1402960,"vw":40.003007},{"c":39.13,"h":39.94,"l":39.1,"n":39415,"o":39.87,"t":"2025-12-01T05:00:00Z","v":3879211,"vw":39.311584},{"c":38.35,"h":39.32,"l":38.325,"n":46461,"o":39.28,"t":"2025-12-02T05:00:00Z","v":5604441,"vw":38.521539},{"c":38.38,"h":38.56,"l":38.065,"n":46270,"o":38.39,"t":"2025-12-03T05:00:00Z","v":4011968,"vw":38.341328},{"c":38.54,"h":38.86,"l":38.29,"n":49463,"o":38.8,"t":"2025-12-04T05:00:00Z","v":6057994,"vw":38.568636},{"c":38.43,"h":38.765,"l":38.37,"n":43948,"o":38.5,"t":"2025-12-05T05:00:00Z","v":4328715,"vw":38.512729},{"c":38.11,"h":38.41,"l":37.99,"n":40918,"o":38.41,"t":"2025-12-08T05:00:00Z","v":4262125,"vw":38.132852},{"c":37.93,"h":38.49,"l":37.9,"n":36978,"o":38.25,"t":"2025-12-09T05:00:00Z","v":4143512,"vw":38.061209},{"c":37.48,"h":38.095,"l":37.375,"n":48381,"o":37.91,"t":"2025-12-10T05:00:00Z","v":5489226,"vw":37.579503},{"c":37.33,"h":37.79,"l":37.215,"n":52859,"o":37.42,"t":"2025-12-11T05:00:00Z","v":5051661,"vw":37.433412},{"c":37.84,"h":37.86,"l":37.43,"n":46168,"o":37.49,"t":"2025-12-12T05:00:00Z","v":4222844,"vw":37.733026},{"c":38.2,"h":38.22,"l":37.86,"n":46446,"o":38,"t":"2025-12-15T05:00:00Z","v":5114252,"vw":38.106998},{"c":38.05,"h":38.35,"l":37.93,"n":43914,"o":38.31,"t":"2025-12-16T05:00:00Z","v":4862695,"vw":38.105859},{"c":38.31,"h":38.42,"l":37.91,"n":44226,"o":38.02,"t":"2025-12-17T05:00:00Z","v":5137278,"vw":38.17525},{"c":38.24,"h":38.61,"l":38.025,"n":51251,"o":38.48,"t":"2025-12-18T05:00:00Z","v":6780365,"vw":38.284876},{"c":37.6,"h":38.35,"l":37.6,"n":46654,"o":38.28,"t":"2025-12-19T05:00:00Z","v":10784090,"vw":37.849899},{"c":37.8,"h":37.885,"l":37.34,"n":41755,"o":37.48,"t":"2025-12-22T05:00:00Z","v":3788671,"vw":37.720727},{"c":37.97,"h":38.05,"l":37.7,"n":35698,"o":37.76,"t":"2025-12-23T05:00:00Z","v":3930759,"vw":37.933145},{"c":38.2,"h":38.24,"l":37.95,"n":17618,"o":38.09,"t":"2025-12-24T05:00:00Z","v":2593135,"vw":38.146776},{"c":38.29,"h":38.315,"l":38.1,"n":19119,"o":38.2,"t":"2025-12-26T05:00:00Z","v":3003484,"vw":38.239659},{"c":38.42,"h":38.655,"l":38.26,"n":26563,"o":38.33,"t":"2025-12-29T05:00:00Z","v":2366697,"vw":38.482505},{"c":38.61,"h":38.705,"l":38.35,"n":24647,"o":38.49,"t":"2025-12-30T05:00:00Z","v":3097144,"vw":38.5721},{"c":38.34,"h":38.65,"l":38.32,"n":22299,"o":38.62,"t":"2025-12-31T05:00:00Z","v":2463926,"vw":38.421228},{"c":38.73,"h":38.835,"l":38.0401,"n":29552,"o":38.33,"t":"2026-01-02T05:00:00Z","v":2712601,"vw":38.642461},{"c":38.1,"h":38.675,"l":37.485,"n":50125,"o":38.57,"t":"2026-01-05T05:00:00Z","v":5435341,"vw":37.86145},{"c":38.24,"h":38.31,"l":38,"n":37802,"o":38.13,"t":"2026-01-06T05:00:00Z","v":3681947,"vw":38.214501},{"c":37.75,"h":38.375,"l":37.6,"n":35838,"o":38.3,"t":"2026-01-07T05:00:00Z","v":3374743,"vw":37.816304},{"c":38,"h":38.24,"l":37.65,"n":37523,"o":37.68,"t":"2026-01-08T05:00:00Z","v":3656909,"vw":37.954378},{"c":37.89,"h":38.455,"l":37.88,"n":31739,"o":38.13,"t":"2026-01-09T05:00:00Z","v":3082324,"vw":38.080564},{"c":37.88,"h":38.155,"l":37.755,"n":39560,"o":37.92,"t":"2026-01-12T05:00:00Z","v":4587138,"vw":37.903703},{"c":38.6,"h":38.6,"l":37.93,"n":61260,"o":38.23,"t":"2026-01-13T05:00:00Z","v":8960075,"vw":38.330203},{"c":39.06,"h":39.22,"l":38.68,"n":45551,"o":38.75,"t":"2026-01-14T05:00:00Z","v":4511166,"vw":38.984885},{"c":39.31,"h":39.435,"l":38.895,"n":43493,"o":39.09,"t":"2026-01-15T05:00:00Z","v":4148338,"vw":39.214766},{"c":39.71,"h":39.78,"l":39.05,"n":43374,"o":39.05,"t":"2026-01-16T05:00:00Z","v":4252035,"vw":39.591646},{"c":39.3,"h":40,"l":39.265,"n":52871,"o":39.81,"t":"2026-01-20T05:00:00Z","v":6255576,"vw":39.459007},{"c":39.53,"h":39.815,"l":39.37,"n":53700,"o":39.69,"t":"2026-01-21T05:00:00Z","v":6312897,"vw":39.569335},{"c":38.87,"h":39.63,"l":38.85,"n":44015,"o":39.6,"t":"2026-01-22T05:00:00Z","v":5453451,"vw":39.078046},{"c":38.78,"h":38.98,"l":38.395,"n":60023,"o":38.95,"t":"2026-01-23T05:00:00Z","v":7834106,"vw":38.631488},{"c":39.42,"h":39.587,"l":39,"n":42938,"o":39,"t":"2026-01-26T05:00:00Z","v":5605669,"vw":39.414513},{"c":39.83,"h":39.86,"l":39.14,"n":42689,"o":39.27,"t":"2026-01-27T05:00:00Z","v":4553035,"vw":39.613913},{"c":39.79,"h":39.875,"l":39.555,"n":45720,"o":39.81,"t":"2026-01-28T05:00:00Z","v":4853092,"vw":39.759715},{"c":39.59,"h":39.97,"l":39.34,"n":51804,"o":39.84,"t":"2026-01-29T05:00:00Z","v":5471905,"vw":39.643732},{"c":39.69,"h":39.75,"l":39.07,"n":48794,"o":39.52,"t":"2026-01-30T05:00:00Z","v":5025466,"vw":39.476886},{"c":39.38,"h":39.91,"l":39.155,"n":41747,"o":39.89,"t":"2026-02-02T05:00:00Z","v":4267265,"vw":39.405597},{"c":40.19,"h":40.22,"l":39.25,"n":46999,"o":39.32,"t":"2026-02-03T05:00:00Z","v":4857446,"vw":40.045721},{"c":40.35,"h":40.8,"l":40.2,"n":65387,"o":40.28,"t":"2026-02-04T05:00:00Z","v":7003073,"vw":40.491355},{"c":40.22,"h":40.725,"l":40.205,"n":60975,"o":40.47,"t":"2026-02-05T05:00:00Z","v":6674150,"vw":40.380875},{"c":40.05,"h":40.795,"l":39.85,"n":57757,"o":40.58,"t":"2026-02-06T05:00:00Z","v":5731475,"vw":40.093347},{"c":40.25,"h":40.255,"l":39.72,"n":50043,"o":40.03,"t":"2026-02-09T05:00:00Z","v":7248521,"vw":40.05002},{"c":40.97,"h":41.09,"l":40.1,"n":55696,"o":40.34,"t":"2026-02-10T05:00:00Z","v":5656943,"vw":40.712631},{"c":41.05,"h":41.195,"l":40.72,"n":57651,"o":40.92,"t":"2026-02-11T05:00:00Z","v":5994795,"vw":41.006149},{"c":41.66,"h":42.1,"l":41.13,"n":67230,"o":41.24,"t":"2026-02-12T05:00:00Z","v":6403526,"vw":41.703713},{"c":42.52,"h":42.57,"l":41.56,"n":63093,"o":41.65,"t":"2026-02-13T05:00:00Z","v":6558354,"vw":42.395171},{"c":42.65,"h":43.085,"l":42.535,"n":69943,"o":42.81,"t":"2026-02-17T05:00:00Z","v":7529235,"vw":42.687351},{"c":41.93,"h":42.76,"l":41.9,"n":60846,"o":42.65,"t":"2026-02-18T05:00:00Z","v":7468541,"vw":42.094913},{"c":42.64,"h":42.705,"l":41.85,"n":78902,"o":42.18,"t":"2026-02-19T05:00:00Z","v":8485978,"vw":42.43309},{"c":43,"h":43.2,"l":42.6305,"n":74455,"o":42.98,"t":"2026-02-20T05:00:00Z","v":11154870,"vw":42.989685},{"c":42.89,"h":43.18,"l":42.25,"n":77170,"o":42.44,"t":"2026-02-23T05:00:00Z","v":9022499,"vw":42.765324},{"c":42.8,"h":42.88,"l":42.305,"n":64399,"o":42.85,"t":"2026-02-24T05:00:00Z","v":8864885,"vw":42.653087},{"c":43.19,"h":43.575,"l":42.315,"n":67195,"o":42.8,"t":"2026-02-25T05:00:00Z","v":6832889,"vw":43.02218},{"c":43.01,"h":43.39,"l":42.725,"n":60989,"o":43.23,"t":"2026-02-26T05:00:00Z","v":5837539,"vw":42.971117},{"c":43.5,"h":43.51,"l":42.925,"n":48933,"o":43.11,"t":"2026-02-27T05:00:00Z","v":7499450,"vw":43.381291},{"c":43.34,"h":43.625,"l":43.01,"n":49961,"o":43.01,"t":"2026-03-02T05:00:00Z","v":4602652,"vw":43.40689},{"c":43.39,"h":43.635,"l":42.325,"n":53829,"o":42.97,"t":"2026-03-03T05:00:00Z","v":4977890,"vw":43.076492},{"c":44.02,"h":44.04,"l":43.12,"n":45354,"o":43.43,"t":"2026-03-04T05:00:00Z","v":4336374,"vw":43.839546},{"c":43.4,"h":43.83,"l":43.22,"n":57048,"o":43.77,"t":"2026-03-05T05:00:00Z","v":6340712,"vw":43.484477},{"c":43.61,"h":43.79,"l":43.06,"n":62042,"o":43.25,"t":"2026-03-06T05:00:00Z","v":6023811,"vw":43.536311},{"c":43.48,"h":43.75,"l":42.95,"n":47193,"o":43.51,"t":"2026-03-09T04:00:00Z","v":3775102,"vw":43.39677},{"c":43.16,"h":43.83,"l":43.05,"n":48749,"o":43.29,"t":"2026-03-10T04:00:00Z","v":4439333,"vw":43.373378},{"c":42.95,"h":43.3,"l":42.84,"n":39150,"o":43.01,"t":"2026-03-11T04:00:00Z","v":3809271,"vw":42.988328},{"c":43.4,"h":43.89,"l":42.72,"n":44079,"o":42.95,"t":"2026-03-12T04:00:00Z","v":4215854,"vw":43.480272},{"c":44.01,"h":44.07,"l":43.63,"n":41318,"o":43.85,"t":"2026-03-13T04:00:00Z","v":3408682,"vw":43.952547},{"c":44.14,"h":44.31,"l":43.935,"n":41882,"o":44.25,"t":"2026-03-16T04:00:00Z","v":3419852,"vw":44.118879},{"c":43.66,"h":44.39,"l":43.65,"n":39127,"o":44.32,"t":"2026-03-17T04:00:00Z","v":3997137,"vw":43.850805},{"c":43.23,"h":43.575,"l":43.08,"n":49465,"o":43.52,"t":"2026-03-18T04:00:00Z","v":6381338,"vw":43.28503},{"c":43.25,"h":43.55,"l":42.815,"n":45005,"o":43.21,"t":"2026-03-19T04:00:00Z","v":3866432,"vw":43.197566},{"c":42.02,"h":43.45,"l":41.81,"n":54497,"o":43.24,"t":"2026-03-20T04:00:00Z","v":10674523,"vw":42.235278},{"c":41.76,"h":42.435,"l":41.68,"n":62063,"o":42.34,"t":"2026-03-23T04:00:00Z","v":6406756,"vw":41.937648},{"c":41.88,"h":42.42,"l":41.56,"n":44740,"o":41.62,"t":"2026-03-24T04:00:00Z","v":4241777,"vw":42.036738},{"c":42.07,"h":42.505,"l":42.02,"n":35457,"o":42.31,"t":"2026-03-25T04:00:00Z","v":3009849,"vw":42.184259},{"c":42.33,"h":42.5,"l":41.91,"n":32824,"o":42.11,"t":"2026-03-26T04:00:00Z","v":2548569,"vw":42.323136},{"c":42.38,"h":42.805,"l":42.2,"n":40846,"o":42.36,"t":"2026-03-27T04:00:00Z","v":3737817,"vw":42.490588},{"c":42.99,"h":43.27,"l":42.73,"n":43829,"o":42.91,"t":"2026-03-30T04:00:00Z","v":3936716,"vw":43.014563},{"c":43.16,"h":43.41,"l":42.7,"n":52223,"o":43.27,"t":"2026-03-31T04:00:00Z","v":4576566,"vw":43.043925},{"c":43.25,"h":43.425,"l":42.81,"n":44420,"o":42.91,"t":"2026-04-01T04:00:00Z","v":3454384,"vw":43.222802},{"c":43.71,"h":43.75,"l":43.18,"n":35849,"o":43.49,"t":"2026-04-02T04:00:00Z","v":3055719,"vw":43.660804},{"c":43.59,"h":43.86,"l":43.29,"n":32018,"o":43.66,"t":"2026-04-06T04:00:00Z","v":2790675,"vw":43.620823},{"c":43.6,"h":43.985,"l":43.46,"n":29949,"o":43.61,"t":"2026-04-07T04:00:00Z","v":2337031,"vw":43.712129},{"c":43.68,"h":43.69,"l":43.02,"n":52824,"o":43.21,"t":"2026-04-08T04:00:00Z","v":5046238,"vw":43.457416},{"c":44.13,"h":44.47,"l":43.55,"n":39977,"o":43.6,"t":"2026-04-09T04:00:00Z","v":4256507,"vw":44.179682},{"c":43.39,"h":44.11,"l":43.275,"n":40082,"o":43.99,"t":"2026-04-10T04:00:00Z","v":3494829,"vw":43.56912},{"c":42.73,"h":43.45,"l":42.45,"n":48377,"o":43.39,"t":"2026-04-13T04:00:00Z","v":3910668,"vw":42.782544},{"c":42.9,"h":42.92,"l":42.37,"n":43742,"o":42.62,"t":"2026-04-14T04:00:00Z","v":3935158,"vw":42.773283},{"c":42.48,"h":42.86,"l":42.33,"n":42482,"o":42.68,"t":"2026-04-15T04:00:00Z","v":4106421,"vw":42.541995},{"c":43.21,"h":43.255,"l":42.37,"n":50061,"o":42.41,"t":"2026-04-16T04:00:00Z","v":4671811,"vw":42.944257},{"c":43,"h":43.07,"l":42.49,"n":51649,"o":42.82,"t":"2026-04-17T04:00:00Z","v":5003295,"vw":42.893635},{"c":42.7,"h":43.33,"l":42.575,"n":45047,"o":42.93,"t":"2026-04-20T04:00:00Z","v":4195948,"vw":42.877162},{"c":42.25,"h":42.98,"l":42.25,"n":63661,"o":42.95,"t":"2026-04-21T04:00:00Z","v":6107473,"vw":42.417543},{"c":42.12,"h":42.79,"l":42.025,"n":52273,"o":42.56,"t":"2026-04-22T04:00:00Z","v":7242787,"vw":42.241149},{"c":43.18,"h":43.39,"l":42.31,"n":61596,"o":42.64,"t":"2026-04-23T04:00:00Z","v":6144555,"vw":43.053199},{"c":42.47,"h":43.28,"l":42.36,"n":45598,"o":43.12,"t":"2026-04-24T04:00:00Z","v":4289557,"vw":42.635579},{"c":42.89,"h":43.09,"l":42.455,"n":50073,"o":42.55,"t":"2026-04-27T04:00:00Z","v":5527874,"vw":42.929208},{"c":43.13,"h":43.35,"l":42.97,"n":42977,"o":43.27,"t":"2026-04-28T04:00:00Z","v":5216823,"vw":43.142695},{"c":42.82,"h":43.295,"l":42.755,"n":48815,"o":42.99,"t":"2026-04-29T04:00:00Z","v":5427458,"vw":42.905667},{"c":43.65,"h":43.735,"l":42.81,"n":55251,"o":42.96,"t":"2026-04-30T04:00:00Z","v":6343441,"vw":43.498637},{"c":43.35,"h":44.06,"l":43.33,"n":47039,"o":43.62,"t":"2026-05-01T04:00:00Z","v":4627764,"vw":43.538693},{"c":43.32,"h":43.595,"l":42.84,"n":44045,"o":43.09,"t":"2026-05-04T04:00:00Z","v":3696942,"vw":43.29176},{"c":43.53,"h":44.03,"l":42.85,"n":56729,"o":42.89,"t":"2026-05-05T04:00:00Z","v":6331090,"vw":43.668098},{"c":42.33,"h":43.42,"l":42.255,"n":66989,"o":43.28,"t":"2026-05-06T04:00:00Z","v":7087753,"vw":42.664396},{"c":42.24,"h":42.4,"l":41.92,"n":52671,"o":42.2,"t":"2026-05-07T04:00:00Z","v":4982689,"vw":42.241384},{"c":41.72,"h":42.56,"l":41.635,"n":43320,"o":42.37,"t":"2026-05-08T04:00:00Z","v":4133841,"vw":41.813018},{"c":42.27,"h":42.335,"l":41.82,"n":39553,"o":41.95,"t":"2026-05-11T04:00:00Z","v":4749627,"vw":42.198517},{"c":42.13,"h":42.48,"l":41.97,"n":51428,"o":42.23,"t":"2026-05-12T04:00:00Z","v":4438025,"vw":42.218231},{"c":42.16,"h":42.52,"l":41.555,"n":60852,"o":41.83,"t":"2026-05-13T04:00:00Z","v":6715156,"vw":42.20291},{"c":42.54,"h":42.555,"l":41.98,"n":42926,"o":42.54,"t":"2026-05-14T04:00:00Z","v":3535972,"vw":42.321917},{"c":41.53,"h":42.43,"l":41.32,"n":47162,"o":42.4,"t":"2026-05-15T04:00:00Z","v":5185271,"vw":41.657351},{"c":41.72,"h":42.07,"l":41.195,"n":60071,"o":41.78,"t":"2026-05-18T04:00:00Z","v":5678732,"vw":41.491026},{"c":42.5,"h":42.635,"l":41.57,"n":50961,"o":41.64,"t":"2026-05-19T04:00:00Z","v":5076474,"vw":42.445176},{"c":42.24,"h":42.905,"l":42.225,"n":56001,"o":42.59,"t":"2026-05-20T04:00:00Z","v":6477264,"vw":42.459387},{"c":42.47,"h":42.49,"l":41.85,"n":40086,"o":41.97,"t":"2026-05-21T04:00:00Z","v":3746461,"vw":42.285373},{"c":42.83,"h":42.88,"l":42.11,"n":36689,"o":42.11,"t":"2026-05-22T04:00:00Z","v":4955714,"vw":42.755702},{"c":42.93,"h":43.27,"l":42.66,"n":57418,"o":42.96,"t":"2026-05-26T04:00:00Z","v":6616712,"vw":43.000962},{"c":43.07,"h":43.1,"l":42.58,"n":60320,"o":43.05,"t":"2026-05-27T04:00:00Z","v":5922193,"vw":42.988736},{"c":42.22,"h":43.25,"l":42.16,"n":58499,"o":43.15,"t":"2026-05-28T04:00:00Z","v":6217347,"vw":42.480432},{"c":42.26,"h":42.51,"l":42.07,"n":60400,"o":42.24,"t":"2026-05-29T04:00:00Z","v":8718749,"vw":42.279851},{"c":41.29,"h":42.075,"l":41.25,"n":56272,"o":41.935,"t":"2026-06-01T04:00:00Z","v":5711637,"vw":41.446227},{"c":41.73,"h":41.855,"l":41.17,"n":44017,"o":41.17,"t":"2026-06-02T04:00:00Z","v":4000281,"vw":41.701283},{"c":41.54,"h":42.47,"l":41.48,"n":56654,"o":41.88,"t":"2026-06-03T04:00:00Z","v":6093445,"vw":41.789549},{"c":41.85,"h":42.08,"l":41.085,"n":44676,"o":41.83,"t":"2026-06-04T04:00:00Z","v":4874305,"vw":41.723936},{"c":42.69,"h":43.04,"l":42.07,"n":48962,"o":42.09,"t":"2026-06-05T04:00:00Z","v":4075529,"vw":42.654845},{"c":41.85,"h":42.77,"l":41.775,"n":46506,"o":42.65,"t":"2026-06-08T04:00:00Z","v":4655364,"vw":41.997389},{"c":42.39,"h":42.59,"l":41.8,"n":56448,"o":41.96,"t":"2026-06-09T04:00:00Z","v":4391297,"vw":42.252781},{"c":42.74,"h":42.91,"l":42.449,"n":43490,"o":42.91,"t":"2026-06-10T04:00:00Z","v":4678743,"vw":42.73298},{"c":42.55,"h":43.17,"l":42.52,"n":45685,"o":42.87,"t":"2026-06-11T04:00:00Z","v":4197484,"vw":42.74131},{"c":42.9,"h":43.05,"l":42.575,"n":45698,"o":42.75,"t":"2026-06-12T04:00:00Z","v":4198776,"vw":42.830288},{"c":43.07,"h":43.33,"l":42.475,"n":37304,"o":42.62,"t":"2026-06-15T04:00:00Z","v":3984785,"vw":43.090483},{"c":43.35,"h":43.695,"l":42.6201,"n":42100,"o":43.21,"t":"2026-06-16T04:00:00Z","v":5326299,"vw":43.356265},{"c":42.63,"h":43.57,"l":42.385,"n":54255,"o":43.37,"t":"2026-06-17T04:00:00Z","v":6392398,"vw":42.764769},{"c":42.82,"h":43.34,"l":42.585,"n":50744,"o":42.89,"t":"2026-06-18T04:00:00Z","v":7180379,"vw":42.861},{"c":43.12,"h":43.46,"l":41.6,"n":49503,"o":41.6,"t":"2026-06-22T04:00:00Z","v":8514056,"vw":43.176515},{"c":43.5,"h":43.645,"l":42.85,"n":62788,"o":43.36,"t":"2026-06-23T04:00:00Z","v":13225774,"vw":43.433802},{"c":43.86,"h":43.95,"l":43.31,"n":57954,"o":43.74,"t":"2026-06-24T04:00:00Z","v":7060428,"vw":43.708157},{"c":44.22,"h":44.49,"l":43.585,"n":60317,"o":44.22,"t":"2026-06-25T04:00:00Z","v":6740315,"vw":44.022814},{"c":45.04,"h":45.08,"l":44.305,"n":56882,"o":44.46,"t":"2026-06-26T04:00:00Z","v":13873289,"vw":44.877134},{"c":44.79,"h":45.215,"l":44.65,"n":57220,"o":44.82,"t":"2026-06-29T04:00:00Z","v":6415731,"vw":44.832542},{"c":44.04,"h":44.675,"l":44.01,"n":57633,"o":44.5,"t":"2026-06-30T04:00:00Z","v":7539490,"vw":44.223859},{"c":43.73,"h":44.23,"l":43.72,"n":57954,"o":44.15,"t":"2026-07-01T04:00:00Z","v":6609797,"vw":43.829689},{"c":44.61,"h":44.63,"l":43.73,"n":62646,"o":44.11,"t":"2026-07-02T04:00:00Z","v":8355206,"vw":44.322497},{"c":44,"h":44.63,"l":43.645,"n":62208,"o":44.49,"t":"2026-07-06T04:00:00Z","v":8267699,"vw":43.973211},{"c":44.48,"h":45.095,"l":44.39,"n":51876,"o":44.45,"t":"2026-07-07T04:00:00Z","v":5314053,"vw":44.608698},{"c":44.05,"h":44.745,"l":43.91,"n":61436,"o":44.62,"t":"2026-07-08T04:00:00Z","v":7544965,"vw":44.208765},{"c":43.32,"h":44.25,"l":43.29,"n":50469,"o":44.17,"t":"2026-07-09T04:00:00Z","v":5479450,"vw":43.590679},{"c":43.54,"h":43.7,"l":43.32,"n":52952,"o":43.37,"t":"2026-07-10T04:00:00Z","v":6551241,"vw":43.563516},{"c":44.13,"h":44.245,"l":43.6,"n":55879,"o":43.6,"t":"2026-07-13T04:00:00Z","v":5639352,"vw":44.036935},{"c":43.76,"h":44.685,"l":43.755,"n":59945,"o":44.5,"t":"2026-07-14T04:00:00Z","v":6891002,"vw":43.986704},{"c":42.72,"h":44.06,"l":42.69,"n":61454,"o":43.87,"t":"2026-07-15T04:00:00Z","v":6831348,"vw":43.11172},{"c":43.34,"h":43.34,"l":42.565,"n":66495,"o":42.77,"t":"2026-07-16T04:00:00Z","v":7917257,"vw":43.064634},{"c":43.13,"h":44.28,"l":43.065,"n":58828,"o":43.81,"t":"2026-07-17T04:00:00Z","v":6139234,"vw":43.407464},{"c":42.99,"h":43.64,"l":42.705,"n":54107,"o":43.33,"t":"2026-07-20T04:00:00Z","v":5520209,"vw":43.001989},{"c":42.72,"h":43.03,"l":42.49,"n":50754,"o":42.84,"t":"2026-07-21T04:00:00Z","v":6851993,"vw":42.697245},{"c":43.68,"h":43.745,"l":42.98,"n":48724,"o":43.14,"t":"2026-07-22T04:00:00Z","v":5354033,"vw":43.579445},{"c":44.23,"h":44.3,"l":43.5,"n":50966,"o":43.5,"t":"2026-07-23T04:00:00Z","v":4836407,"vw":44.115663},{"c":44.56,"h":44.75,"l":44.32,"n":57084,"o":44.59,"t":"2026-07-24T04:00:00Z","v":5112331,"vw":44.514976},{"c":44.01,"h":44.63,"l":43.725,"n":68055,"o":44.33,"t":"2026-07-27T04:00:00Z","v":6354707,"vw":44.04809},{"c":44.1,"h":45.26,"l":43.57,"n":74518,"o":43.57,"t":"2026-07-28T04:00:00Z","v":7445771,"vw":44.447213},{"c":42.93,"h":44.63,"l":42.805,"n":70722,"o":44.51,"t":"2026-07-29T04:00:00Z","v":6625110,"vw":43.267319},{"c":42.15,"h":43.42,"l":41.905,"n":72120,"o":43.11,"t":"2026-07-30T04:00:00Z","v":7715692,"vw":42.248357},{"c":42.04,"h":42.385,"l":41.87,"n":62843,"o":42.01,"t":"2026-07-31T04:00:00Z","v":7133618,"vw":42.131563},{"c":41.92,"h":42.49,"l":41.69,"n":57812,"o":41.69,"t":"2026-08-03T04:00:00Z","v":5552600,"vw":41.917535},{"c":41.58,"h":42.27,"l":41.06,"n":79412,"o":42.27,"t":"2026-08-04T04:00:00Z","v":9488583,"vw":41.535758},{"c":40.65,"h":41.68,"l":40.265,"n":85765,"o":41.53,"t":"2026-08-05T04:00:00Z","v":9264433,"vw":40.665843},{"c":40.67,"h":41.11,"l":40.29,"n":66709,"o":41.06,"t":"2026-08-06T04:00:00Z","v":8229111,"vw":40.641474},{"c":40.68,"h":41.26,"l":40.33,"n":61611,"o":40.85,"t":"2026-08-07T04:00:00Z","v":7331520,"vw":40.835265},{"c":40.03,"h":41.68,"l":39.95,"n":61771,"o":41.68,"t":"2026-08-10T04:00:00Z","v":6446093,"vw":40.093641},{"c":40.18,"h":40.29,"l":39.8,"n":53018,"o":40.07,"t":"2026-08-11T04:00:00Z","v":6408661,"vw":40.104746},{"c":40.53,"h":40.57,"l":40.18,"n":45157,"o":40.26,"t":"2026-08-12T04:00:00Z","v":4433120,"vw":40.450255},{"c":40.48,"h":40.89,"l":40.3,"n":47372,"o":40.32,"t":"2026-08-13T04:00:00Z","v":4386678,"vw":40.537416},{"c":40.83,"h":40.91,"l":40.38,"n":35464,"o":40.38,"t":"2026-08-14T04:00:00Z","v":2979638,"vw":40.789459},{"c":40.63,"h":40.81,"l":40.4,"n":47577,"o":40.61,"t":"2026-08-17T04:00:00Z","v":4148047,"vw":40.594317},{"c":40.54,"h":41.09,"l":40.465,"n":46990,"o":41.02,"t":"2026-08-18T04:00:00Z","v":4385337,"vw":40.710127},{"c":40.4,"h":41.53,"l":40.35,"n":51041,"o":41.53,"t":"2026-08-19T04:00:00Z","v":4955864,"vw":40.515524},{"c":40.2,"h":40.59,"l":39.55,"n":50204,"o":39.55,"t":"2026-08-20T04:00:00Z","v":5812120,"vw":40.251847},{"c":38.77,"h":40.245,"l":38.715,"n":66478,"o":40.18,"t":"2026-08-21T04:00:00Z","v":7820576,"vw":39.164222},{"c":39.1,"h":39.155,"l":38.445,"n":55438,"o":38.81,"t":"2026-08-24T04:00:00Z","v":5913965,"vw":38.876242},{"c":38.93,"h":39.2497,"l":38.9,"n":43097,"o":39.05,"t":"2026-08-25T04:00:00Z","v":4534767,"vw":39.045305},{"c":39.59,"h":39.73,"l":39,"n":48700,"o":39.01,"t":"2026-08-26T04:00:00Z","v":5613486,"vw":39.575259},{"c":39.29,"h":39.45,"l":39.02,"n":42375,"o":39.21,"t":"2026-08-27T04:00:00Z","v":4468711,"vw":39.261533},{"c":39.24,"h":39.74,"l":39.185,"n":56404,"o":39.63,"t":"2026-08-28T04:00:00Z","v":7254532,"vw":39.320616},{"c":39.6,"h":39.76,"l":38.826,"n":61211,"o":38.89,"t":"2026-08-31T04:00:00Z","v":9283540,"vw":39.56642},{"c":39.47,"h":39.95,"l":39.235,"n":51605,"o":39.79,"t":"2026-09-01T04:00:00Z","v":5942084,"vw":39.439779},{"c":39.51,"h":39.695,"l":39.071,"n":47430,"o":39.46,"t":"2026-09-02T04:00:00Z","v":5070224,"vw":39.511949},{"c":39.98,"h":40.035,"l":39.49,"n":49758,"o":39.61,"t":"2026-09-03T04:00:00Z","v":5520951,"vw":39.91604},{"c":39.67,"h":40.0995,"l":39.57,"n":39232,"o":39.76,"t":"2026-09-04T04:00:00Z","v":4137905,"vw":39.738512},{"c":40.12,"h":40.36,"l":39.6521,"n":42555,"o":39.66,"t":"2026-09-08T04:00:00Z","v":4601974,"vw":40.151933},{"c":39.77,"h":40.21,"l":39.555,"n":47944,"o":40.02,"t":"2026-09-09T04:00:00Z","v":5305672,"vw":39.813915},{"c":39.12,"h":40.17,"l":39.07,"n":64688,"o":39.99,"t":"2026-09-10T04:00:00Z","v":8721370,"vw":39.32433},{"c":39.11,"h":39.505,"l":39.075,"n":50877,"o":39.4,"t":"2026-09-11T04:00:00Z","v":5528803,"vw":39.211711},{"c":38.65,"h":39.4,"l":38.365,"n":65256,"o":39.34,"t":"2026-09-14T04:00:00Z","v":8825303,"vw":38.704851},{"c":37.98,"h":38.6974,"l":37.835,"n":53341,"o":38.57,"t":"2026-09-15T04:00:00Z","v":6818236,"vw":38.104787},{"c":38.33,"h":38.385,"l":38.075,"n":49914,"o":38.26,"t":"2026-09-16T04:00:00Z","v":6637975,"vw":38.253541},{"c":38.56,"h":38.64,"l":38.11,"n":55052,"o":38.44,"t":"2026-09-17T04:00:00Z","v":7764645,"vw":38.478688},{"c":38.22,"h":38.485,"l":38.05,"n":44812,"o":38.25,"t":"2026-09-18T04:00:00Z","v":9672045,"vw":38.264931},{"c":37.99,"h":38.295,"l":37.935,"n":49033,"o":38.15,"t":"2026-09-21T04:00:00Z","v":4578460,"vw":38.071958},{"c":37.85,"h":38.085,"l":37.74,"n":51332,"o":37.97,"t":"2026-09-22T04:00:00Z","v":6679306,"vw":37.886627},{"c":37.16,"h":37.71,"l":37.04,"n":61200,"o":37.71,"t":"2026-09-23T04:00:00Z","v":7218232,"vw":37.20791},{"c":36.82,"h":37.305,"l":36.72,"n":60596,"o":36.72,"t":"2026-09-24T04:00:00Z","v":6920110,"vw":36.953725},{"c":36.84,"h":36.895,"l":36.485,"n":53131,"o":36.78,"t":"2026-09-25T04:00:00Z","v":6856364,"vw":36.72459},{"c":36.62,"h":37.045,"l":36.585,"n":53482,"o":36.9,"t":"2026-09-28T04:00:00Z","v":6034794,"vw":36.731216},{"c":36.94,"h":37.055,"l":36.37,"n":48761,"o":36.54,"t":"2026-09-29T04:00:00Z","v":5441613,"vw":36.891872},{"c":36.8,"h":37.195,"l":36.79,"n":49822,"o":37.15,"t":"2026-09-30T04:00:00Z","v":5829949,"vw":36.934689},{"c":37.21,"h":37.305,"l":36.39,"n":66282,"o":36.65,"t":"2026-10-01T04:00:00Z","v":8354872,"vw":36.980864},{"c":37.79,"h":37.9,"l":37.31,"n":70385,"o":37.43,"t":"2026-10-02T04:00:00Z","v":8756740,"vw":37.677171},{"c":37.75,"h":38.205,"l":37.505,"n":65599,"o":37.84,"t":"2026-10-05T04:00:00Z","v":7442224,"vw":37.868506},{"c":38.56,"h":38.58,"l":37.84,"n":56117,"o":38.06,"t":"2026-10-06T04:00:00Z","v":6480768,"vw":38.379274},{"c":38.53,"h":38.72,"l":38.17,"n":67518,"o":38.17,"t":"2026-10-07T04:00:00Z","v":9915508,"vw":38.545867},{"c":38.42,"h":38.595,"l":38.09,"n":45926,"o":38.56,"t":"2026-10-08T04:00:00Z","v":6532788,"vw":38.398484},{"c":38.6,"h":38.75,"l":38.28,"n":39579,"o":38.34,"t":"2026-10-09T04:00:00Z","v":4464455,"vw":38.580982},{"c":39.03,"h":39.08,"l":38.575,"n":49434,"o":38.73,"t":"2026-10-12T04:00:00Z","v":6142858,"vw":38.965508},{"c":39.36,"h":39.5,"l":38.67,"n":45327,"o":39.5,"t":"2026-10-13T04:00:00Z","v":5365554,"vw":39.266997},{"c":39.68,"h":39.985,"l":39.315,"n":55306,"o":39.35,"t":"2026-10-14T04:00:00Z","v":7213829,"vw":39.650698},{"c":39.8,"h":40.52,"l":39.63,"n":57857,"o":40.52,"t":"2026-10-15T04:00:00Z","v":6850451,"vw":39.848893},{"c":40.55,"h":40.695,"l":39.77,"n":50668,"o":39.97,"t":"2026-10-16T04:00:00Z","v":6228825,"vw":40.407659},{"c":39.56,"h":40.53,"l":39.485,"n":44188,"o":40.47,"t":"2026-10-19T04:00:00Z","v":4531045,"vw":39.772607},{"c":40.24,"h":40.47,"l":39.64,"n":46046,"o":39.79,"t":"2026-10-20T04:00:00Z","v":4724408,"vw":40.268481},{"c":40.32,"h":40.54,"l":40.25,"n":41451,"o":40.35,"t":"2026-10-21T04:00:00Z","v":5311098,"vw":40.362359},{"c":40.74,"h":40.89,"l":40.51,"n":15670,"o":40.65,"t":"2026-10-22T04:00:00Z","v":1523953,"vw":40.653493}],"volatilityBars":[{"c":38.05,"h":38.23,"l":38,"n":2011,"o":38.15,"t":"2026-09-21T13:30:00Z","v":243961,"vw":38.140098},{"c":38.1,"h":38.105,"l":37.96,"n":1626,"o":38.05,"t":"2026-09-21T13:45:00Z","v":202178,"vw":38.064956},{"c":38.145,"h":38.15,"l":37.98,"n":1911,"o":38.1,"t":"2026-09-21T14:00:00Z","v":213718,"vw":38.033676},{"c":38.16,"h":38.215,"l":38.1,"n":2569,"o":38.15,"t":"2026-09-21T14:15:00Z","v":184955,"vw":38.179364},{"c":38.125,"h":38.165,"l":38.065,"n":1436,"o":38.16,"t":"2026-09-21T14:30:00Z","v":72879,"vw":38.11464},{"c":38.14,"h":38.275,"l":38.125,"n":2049,"o":38.1258,"t":"2026-09-21T14:45:00Z","v":187946,"vw":38.218049},{"c":38.195,"h":38.215,"l":38.14,"n":1689,"o":38.145,"t":"2026-09-21T15:00:00Z","v":100135,"vw":38.185142},{"c":38.21,"h":38.265,"l":38.2,"n":1153,"o":38.2,"t":"2026-09-21T15:15:00Z","v":67374,"vw":38.245397},{"c":38.275,"h":38.295,"l":38.2,"n":1597,"o":38.215,"t":"2026-09-21T15:30:00Z","v":87779,"vw":38.251495},{"c":38.22,"h":38.295,"l":38.215,"n":1555,"o":38.275,"t":"2026-09-21T15:45:00Z","v":84440,"vw":38.2472},{"c":38.175,"h":38.235,"l":38.175,"n":1280,"o":38.23,"t":"2026-09-21T16:00:00Z","v":66069,"vw":38.209318},{"c":38.19,"h":38.23,"l":38.17,"n":2110,"o":38.185,"t":"2026-09-21T16:15:00Z","v":140725,"vw":38.210334},{"c":38.195,"h":38.215,"l":38.155,"n":1307,"o":38.185,"t":"2026-09-21T16:30:00Z","v":70099,"vw":38.19225},{"c":38.246,"h":38.255,"l":38.19,"n":1137,"o":38.195,"t":"2026-09-21T16:45:00Z","v":56509,"vw":38.221032},{"c":38.215,"h":38.255,"l":38.19,"n":1909,"o":38.245,"t":"2026-09-21T17:00:00Z","v":160601,"vw":38.21844},{"c":38.175,"h":38.225,"l":38.125,"n":1311,"o":38.21,"t":"2026-09-21T17:15:00Z","v":143113,"vw":38.191959},{"c":38.065,"h":38.1779,"l":38.055,"n":1333,"o":38.1779,"t":"2026-09-21T17:30:00Z","v":77586,"vw":38.11954},{"c":38.025,"h":38.0899,"l":38.025,"n":1388,"o":38.065,"t":"2026-09-21T17:45:00Z","v":73079,"vw":38.046433},{"c":38,"h":38.075,"l":37.985,"n":1785,"o":38.025,"t":"2026-09-21T18:00:00Z","v":99415,"vw":38.028597},{"c":38.025,"h":38.045,"l":37.965,"n":1364,"o":37.995,"t":"2026-09-21T18:15:00Z","v":65954,"vw":38.004315},{"c":38.005,"h":38.025,"l":37.985,"n":1350,"o":38.02,"t":"2026-09-21T18:30:00Z","v":65261,"vw":38.000463},{"c":38,"h":38.02,"l":37.965,"n":1677,"o":38.01,"t":"2026-09-21T18:45:00Z","v":83999,"vw":37.994395},{"c":37.975,"h":38.02,"l":37.96,"n":1813,"o":38.005,"t":"2026-09-21T19:00:00Z","v":89419,"vw":37.984233},{"c":37.98,"h":38.015,"l":37.965,"n":1744,"o":37.97,"t":"2026-09-21T19:15:00Z","v":105341,"vw":37.992406},{"c":37.995,"h":38,"l":37.95,"n":2501,"o":37.981,"t":"2026-09-21T19:30:00Z","v":153466,"vw":37.966168},{"c":38.01,"h":38.02,"l":37.935,"n":7263,"o":37.995,"t":"2026-09-21T19:45:00Z","v":632532,"vw":37.979886},{"c":37.99,"h":38.11,"l":37.99,"n":87,"o":37.99,"t":"2026-09-21T20:00:00Z","v":1011648,"vw":37.990013},{"c":37.8376,"h":37.99,"l":37.8,"n":1407,"o":37.97,"t":"2026-09-22T13:30:00Z","v":147552,"vw":37.87958},{"c":37.8603,"h":37.9,"l":37.76,"n":1898,"o":37.83,"t":"2026-09-22T13:45:00Z","v":222878,"vw":37.831846},{"c":37.9,"h":37.99,"l":37.83,"n":1544,"o":37.85,"t":"2026-09-22T14:00:00Z","v":143037,"vw":37.902623},{"c":37.945,"h":37.96,"l":37.89,"n":1619,"o":37.89,"t":"2026-09-22T14:15:00Z","v":93033,"vw":37.926},{"c":37.965,"h":38.03,"l":37.885,"n":2048,"o":37.95,"t":"2026-09-22T14:30:00Z","v":185023,"vw":37.967984},{"c":37.98,"h":38.005,"l":37.905,"n":1773,"o":37.965,"t":"2026-09-22T14:45:00Z","v":175988,"vw":37.960157},{"c":38.04,"h":38.045,"l":37.97,"n":1625,"o":37.985,"t":"2026-09-22T15:00:00Z","v":119894,"vw":38.006923},{"c":38.07,"h":38.07,"l":37.98,"n":1255,"o":38.04,"t":"2026-09-22T15:15:00Z","v":69073,"vw":38.024876},{"c":38.05,"h":38.085,"l":38.02,"n":1728,"o":38.07,"t":"2026-09-22T15:30:00Z","v":161233,"vw":38.058222},{"c":38.015,"h":38.055,"l":37.99,"n":1877,"o":38.04,"t":"2026-09-22T15:45:00Z","v":268571,"vw":38.027671},{"c":38.03,"h":38.055,"l":37.99,"n":2837,"o":38.015,"t":"2026-09-22T16:00:00Z","v":464427,"vw":38.019028},{"c":37.97,"h":38.025,"l":37.95,"n":1156,"o":38.025,"t":"2026-09-22T16:15:00Z","v":105175,"vw":37.990588},{"c":37.915,"h":37.9773,"l":37.915,"n":946,"o":37.97,"t":"2026-09-22T16:30:00Z","v":60793,"vw":37.951665},{"c":37.945,"h":37.955,"l":37.88,"n":1139,"o":37.915,"t":"2026-09-22T16:45:00Z","v":66016,"vw":37.925328},{"c":37.8,"h":37.945,"l":37.8,"n":1044,"o":37.945,"t":"2026-09-22T17:00:00Z","v":64273,"vw":37.891551},{"c":37.83,"h":37.835,"l":37.795,"n":1304,"o":37.81,"t":"2026-09-22T17:15:00Z","v":103036,"vw":37.816393},{"c":37.79,"h":37.85,"l":37.79,"n":1484,"o":37.835,"t":"2026-09-22T17:30:00Z","v":179304,"vw":37.824571},{"c":37.75,"h":37.805,"l":37.74,"n":1301,"o":37.79,"t":"2026-09-22T17:45:00Z","v":93981,"vw":37.771082},{"c":37.765,"h":37.806,"l":37.74,"n":1724,"o":37.745,"t":"2026-09-22T18:00:00Z","v":163454,"vw":37.771612},{"c":37.865,"h":37.87,"l":37.74,"n":1286,"o":37.765,"t":"2026-09-22T18:15:00Z","v":74528,"vw":37.818535},{"c":37.835,"h":37.89,"l":37.82,"n":1665,"o":37.865,"t":"2026-09-22T18:30:00Z","v":103496,"vw":37.868926},{"c":37.87,"h":37.89,"l":37.84,"n":1530,"o":37.84,"t":"2026-09-22T18:45:00Z","v":128912,"vw":37.871369},{"c":37.855,"h":37.895,"l":37.84,"n":1693,"o":37.88,"t":"2026-09-22T19:00:00Z","v":117656,"vw":37.862971},{"c":37.9,"h":37.9,"l":37.84,"n":2185,"o":37.855,"t":"2026-09-22T19:15:00Z","v":155390,"vw":37.861279},{"c":37.78,"h":37.905,"l":37.765,"n":4720,"o":37.895,"t":"2026-09-22T19:30:00Z","v":747661,"vw":37.843991},{"c":37.84,"h":37.965,"l":37.75,"n":8446,"o":37.785,"t":"2026-09-22T19:45:00Z","v":1044496,"vw":37.847103},{"c":37.85,"h":37.85,"l":37.85,"n":50,"o":37.85,"t":"2026-09-22T20:00:00Z","v":1400623,"vw":37.85},{"c":37.8,"h":37.8,"l":37.8,"n":3,"o":37.8,"t":"2026-09-22T20:15:00Z","v":18802,"vw":37.8},{"c":37.47,"h":37.71,"l":37.465,"n":1815,"o":37.71,"t":"2026-09-23T13:30:00Z","v":154372,"vw":37.619777},{"c":37.28,"h":37.545,"l":37.22,"n":1953,"o":37.49,"t":"2026-09-23T13:45:00Z","v":150994,"vw":37.344515},{"c":37.26,"h":37.34,"l":37.18,"n":1998,"o":37.29,"t":"2026-09-23T14:00:00Z","v":162144,"vw":37.26283},{"c":37.33,"h":37.375,"l":37.245,"n":1856,"o":37.27,"t":"2026-09-23T14:15:00Z","v":139759,"vw":37.326121},{"c":37.36,"h":37.415,"l":37.305,"n":1798,"o":37.335,"t":"2026-09-23T14:30:00Z","v":128468,"vw":37.365366},{"c":37.265,"h":37.3412,"l":37.11,"n":2882,"o":37.3412,"t":"2026-09-23T14:45:00Z","v":220350,"vw":37.220538},{"c":37.22,"h":37.27,"l":37.2,"n":1971,"o":37.26,"t":"2026-09-23T15:00:00Z","v":115035,"vw":37.235412},{"c":37.16,"h":37.23,"l":37.135,"n":1625,"o":37.23,"t":"2026-09-23T15:15:00Z","v":91701,"vw":37.179938},{"c":37.19,"h":37.215,"l":37.13,"n":1453,"o":37.16,"t":"2026-09-23T15:30:00Z","v":73129,"vw":37.170802},{"c":37.195,"h":37.2,"l":37.135,"n":1979,"o":37.19,"t":"2026-09-23T15:45:00Z","v":141907,"vw":37.177563},{"c":37.25,"h":37.25,"l":37.175,"n":1781,"o":37.195,"t":"2026-09-23T16:00:00Z","v":145157,"vw":37.201226},{"c":37.265,"h":37.27,"l":37.2222,"n":2275,"o":37.24,"t":"2026-09-23T16:15:00Z","v":198981,"vw":37.253937},{"c":37.305,"h":37.315,"l":37.21,"n":2311,"o":37.265,"t":"2026-09-23T16:30:00Z","v":289185,"vw":37.254046},{"c":37.2722,"h":37.335,"l":37.2523,"n":1530,"o":37.305,"t":"2026-09-23T16:45:00Z","v":91629,"vw":37.292975},{"c":37.245,"h":37.295,"l":37.235,"n":1528,"o":37.28,"t":"2026-09-23T17:00:00Z","v":150589,"vw":37.276099},{"c":37.32,"h":37.32,"l":37.21,"n":1443,"o":37.24,"t":"2026-09-23T17:15:00Z","v":83068,"vw":37.256095},{"c":37.32,"h":37.34,"l":37.3,"n":1475,"o":37.325,"t":"2026-09-23T17:30:00Z","v":88559,"vw":37.321296},{"c":37.3042,"h":37.34,"l":37.285,"n":2060,"o":37.32,"t":"2026-09-23T17:45:00Z","v":192650,"vw":37.308036},{"c":37.22,"h":37.335,"l":37.215,"n":2195,"o":37.305,"t":"2026-09-23T18:00:00Z","v":165745,"vw":37.27362},{"c":37.18,"h":37.23,"l":37.165,"n":1931,"o":37.22,"t":"2026-09-23T18:15:00Z","v":230081,"vw":37.187834},{"c":37.155,"h":37.23,"l":37.13,"n":1716,"o":37.175,"t":"2026-09-23T18:30:00Z","v":108462,"vw":37.176775},{"c":37.13,"h":37.17,"l":37.115,"n":1623,"o":37.155,"t":"2026-09-23T18:45:00Z","v":105298,"vw":37.143854},{"c":37.19,"h":37.2,"l":37.125,"n":1698,"o":37.125,"t":"2026-09-23T19:00:00Z","v":95771,"vw":37.157818},{"c":37.195,"h":37.22,"l":37.1601,"n":2355,"o":37.185,"t":"2026-09-23T19:15:00Z","v":173217,"vw":37.186269},{"c":37.145,"h":37.205,"l":37.145,"n":3188,"o":37.19,"t":"2026-09-23T19:30:00Z","v":245521,"vw":37.180179},{"c":37.16,"h":37.19,"l":37.04,"n":12647,"o":37.145,"t":"2026-09-23T19:45:00Z","v":1364397,"vw":37.129862},{"c":37.16,"h":37.16,"l":37.16,"n":68,"o":37.16,"t":"2026-09-23T20:00:00Z","v":2095609,"vw":37.16},{"c":37.16,"h":37.16,"l":37.16,"n":2,"o":37.16,"t":"2026-09-23T20:15:00Z","v":14861,"vw":37.16},{"c":36.77,"h":36.77,"l":36.77,"n":1,"o":36.77,"t":"2026-09-23T22:00:00Z","v":127,"vw":36.77},{"c":36.878,"h":36.878,"l":36.878,"n":1,"o":36.878,"t":"2026-09-23T23:15:00Z","v":100,"vw":36.878},{"c":37.105,"h":37.305,"l":36.72,"n":2201,"o":36.72,"t":"2026-09-24T13:30:00Z","v":257229,"vw":37.148707},{"c":37.16,"h":37.21,"l":37.095,"n":2204,"o":37.1,"t":"2026-09-24T13:45:00Z","v":222158,"vw":37.149616},{"c":37.17,"h":37.22,"l":37.11,"n":2685,"o":37.16,"t":"2026-09-24T14:00:00Z","v":324756,"vw":37.163524},{"c":37.085,"h":37.2,"l":37.07,"n":2042,"o":37.175,"t":"2026-09-24T14:15:00Z","v":174556,"vw":37.125633},{"c":37.085,"h":37.09,"l":37.005,"n":1283,"o":37.085,"t":"2026-09-24T14:30:00Z","v":81118,"vw":37.059215},{"c":37.055,"h":37.085,"l":36.99,"n":1433,"o":37.08,"t":"2026-09-24T14:45:00Z","v":79396,"vw":37.027401},{"c":36.935,"h":37.055,"l":36.905,"n":2041,"o":37.055,"t":"2026-09-24T15:00:00Z","v":117123,"vw":36.962652},{"c":36.98,"h":37.015,"l":36.915,"n":2369,"o":36.935,"t":"2026-09-24T15:15:00Z","v":154014,"vw":36.972381},{"c":36.915,"h":37.02,"l":36.905,"n":2363,"o":36.98,"t":"2026-09-24T15:30:00Z","v":244628,"vw":36.975615},{"c":36.925,"h":36.99,"l":36.89,"n":2457,"o":36.92,"t":"2026-09-24T15:45:00Z","v":231713,"vw":36.929621},{"c":36.98,"h":37.05,"l":36.94,"n":2254,"o":36.94,"t":"2026-09-24T16:00:00Z","v":189987,"vw":36.99509},{"c":37.02,"h":37.055,"l":36.885,"n":2983,"o":36.975,"t":"2026-09-24T16:15:00Z","v":269034,"vw":36.965027},{"c":36.97,"h":37.06,"l":36.965,"n":1781,"o":37.02,"t":"2026-09-24T16:30:00Z","v":141519,"vw":37.002734},{"c":37.05,"h":37.055,"l":36.94,"n":2749,"o":36.975,"t":"2026-09-24T16:45:00Z","v":264937,"vw":36.988706},{"c":37.0099,"h":37.075,"l":36.99,"n":1568,"o":37.05,"t":"2026-09-24T17:00:00Z","v":115449,"vw":37.0407},{"c":36.985,"h":37.03,"l":36.955,"n":1416,"o":37,"t":"2026-09-24T17:15:00Z","v":101412,"vw":36.994764},{"c":36.99,"h":37.025,"l":36.95,"n":1266,"o":36.99,"t":"2026-09-24T17:30:00Z","v":66308,"vw":36.995137},{"c":36.975,"h":37,"l":36.95,"n":1223,"o":36.99,"t":"2026-09-24T17:45:00Z","v":66375,"vw":36.975537},{"c":36.915,"h":36.98,"l":36.9,"n":1275,"o":36.98,"t":"2026-09-24T18:00:00Z","v":80798,"vw":36.945684},{"c":36.89,"h":36.92,"l":36.835,"n":1633,"o":36.92,"t":"2026-09-24T18:15:00Z","v":133089,"vw":36.881471},{"c":36.845,"h":36.905,"l":36.83,"n":1638,"o":36.88,"t":"2026-09-24T18:30:00Z","v":112582,"vw":36.880459},{"c":36.915,"h":36.915,"l":36.81,"n":1750,"o":36.85,"t":"2026-09-24T18:45:00Z","v":231764,"vw":36.86852},{"c":37.035,"h":37.085,"l":36.895,"n":4188,"o":36.915,"t":"2026-09-24T19:00:00Z","v":771676,"vw":36.958482},{"c":36.97,"h":37.05,"l":36.93,"n":1971,"o":37.03,"t":"2026-09-24T19:15:00Z","v":159272,"vw":36.963694},{"c":37.005,"h":37.06,"l":36.94,"n":2658,"o":36.955,"t":"2026-09-24T19:30:00Z","v":214524,"vw":36.99016},{"c":36.83,"h":37,"l":36.8,"n":9006,"o":37,"t":"2026-09-24T19:45:00Z","v":940856,"vw":36.883682},{"c":36.82,"h":36.83,"l":36.82,"n":67,"o":36.83,"t":"2026-09-24T20:00:00Z","v":1158359,"vw":36.820083},{"c":36.82,"h":36.82,"l":36.82,"n":2,"o":36.82,"t":"2026-09-24T20:30:00Z","v":5943,"vw":36.82},{"c":38.0152,"h":38.0152,"l":37.4248,"n":2,"o":37.4248,"t":"2026-09-24T21:45:00Z","v":740,"vw":37.735957},{"c":37,"h":37,"l":37,"n":5,"o":37,"t":"2026-09-25T11:00:00Z","v":106,"vw":37},{"c":36.86,"h":36.86,"l":36.86,"n":4,"o":36.86,"t":"2026-09-25T13:15:00Z","v":512,"vw":36.86},{"c":36.645,"h":36.87,"l":36.63,"n":1064,"o":36.78,"t":"2026-09-25T13:30:00Z","v":89953,"vw":36.731748},{"c":36.58,"h":36.655,"l":36.555,"n":1296,"o":36.63,"t":"2026-09-25T13:45:00Z","v":72892,"vw":36.594349},{"c":36.585,"h":36.64,"l":36.495,"n":2497,"o":36.59,"t":"2026-09-25T14:00:00Z","v":306571,"vw":36.572171},{"c":36.575,"h":36.685,"l":36.575,"n":1844,"o":36.59,"t":"2026-09-25T14:15:00Z","v":139865,"vw":36.634804},{"c":36.665,"h":36.675,"l":36.5701,"n":1763,"o":36.58,"t":"2026-09-25T14:30:00Z","v":115194,"vw":36.627488},{"c":36.595,"h":36.71,"l":36.58,"n":2603,"o":36.665,"t":"2026-09-25T14:45:00Z","v":205558,"vw":36.661242},{"c":36.565,"h":36.66,"l":36.51,"n":1865,"o":36.595,"t":"2026-09-25T15:00:00Z","v":132915,"vw":36.587893},{"c":36.515,"h":36.57,"l":36.515,"n":1649,"o":36.565,"t":"2026-09-25T15:15:00Z","v":92819,"vw":36.544337},{"c":36.54,"h":36.585,"l":36.485,"n":1952,"o":36.515,"t":"2026-09-25T15:30:00Z","v":127994,"vw":36.530769},{"c":36.54,"h":36.555,"l":36.505,"n":1220,"o":36.53,"t":"2026-09-25T15:45:00Z","v":63975,"vw":36.533076},{"c":36.64,"h":36.65,"l":36.55,"n":2051,"o":36.55,"t":"2026-09-25T16:00:00Z","v":101707,"vw":36.607154},{"c":36.655,"h":36.665,"l":36.595,"n":1794,"o":36.65,"t":"2026-09-25T16:15:00Z","v":105811,"vw":36.637802},{"c":36.66,"h":36.705,"l":36.63,"n":1779,"o":36.66,"t":"2026-09-25T16:30:00Z","v":87815,"vw":36.662802},{"c":36.64,"h":36.69,"l":36.61,"n":1476,"o":36.66,"t":"2026-09-25T16:45:00Z","v":81012,"vw":36.647265},{"c":36.624,"h":36.66,"l":36.605,"n":1337,"o":36.635,"t":"2026-09-25T17:00:00Z","v":102069,"vw":36.634496},{"c":36.635,"h":36.645,"l":36.57,"n":1044,"o":36.6291,"t":"2026-09-25T17:15:00Z","v":66120,"vw":36.607312},{"c":36.645,"h":36.65,"l":36.585,"n":1304,"o":36.63,"t":"2026-09-25T17:30:00Z","v":77098,"vw":36.621817},{"c":36.675,"h":36.68,"l":36.61,"n":1441,"o":36.645,"t":"2026-09-25T17:45:00Z","v":97103,"vw":36.649809},{"c":36.675,"h":36.73,"l":36.66,"n":1708,"o":36.6718,"t":"2026-09-25T18:00:00Z","v":156695,"vw":36.689864},{"c":36.625,"h":36.68,"l":36.615,"n":1459,"o":36.68,"t":"2026-09-25T18:15:00Z","v":75262,"vw":36.644652},{"c":36.665,"h":36.685,"l":36.625,"n":1644,"o":36.625,"t":"2026-09-25T18:30:00Z","v":118280,"vw":36.652127},{"c":36.6751,"h":36.68,"l":36.645,"n":1684,"o":36.665,"t":"2026-09-25T18:45:00Z","v":121217,"vw":36.663648},{"c":36.725,"h":36.725,"l":36.665,"n":2109,"o":36.675,"t":"2026-09-25T19:00:00Z","v":180696,"vw":36.687893},{"c":36.74,"h":36.75,"l":36.705,"n":1931,"o":36.725,"t":"2026-09-25T19:15:00Z","v":158697,"vw":36.731994},{"c":36.805,"h":36.815,"l":36.735,"n":3822,"o":36.735,"t":"2026-09-25T19:30:00Z","v":374119,"vw":36.769382},{"c":36.86,"h":36.895,"l":36.785,"n":8697,"o":36.805,"t":"2026-09-25T19:45:00Z","v":944701,"vw":36.847565},{"c":36.84,"h":36.84,"l":36.84,"n":49,"o":36.84,"t":"2026-09-25T20:00:00Z","v":868395,"vw":36.84},{"c":36.925,"h":37.03,"l":36.715,"n":1909,"o":36.9,"t":"2026-09-28T13:30:00Z","v":312575,"vw":36.861663},{"c":36.91,"h":36.955,"l":36.845,"n":2401,"o":36.92,"t":"2026-09-28T13:45:00Z","v":179183,"vw":36.915877},{"c":37.02,"h":37.045,"l":36.825,"n":3412,"o":36.91,"t":"2026-09-28T14:00:00Z","v":290069,"vw":36.933538},{"c":36.95,"h":37.03,"l":36.915,"n":2027,"o":37.0251,"t":"2026-09-28T14:15:00Z","v":117477,"vw":36.95494},{"c":36.835,"h":36.97,"l":36.825,"n":2190,"o":36.95,"t":"2026-09-28T14:30:00Z","v":162500,"vw":36.904748},{"c":36.835,"h":36.88,"l":36.79,"n":2019,"o":36.84,"t":"2026-09-28T14:45:00Z","v":167890,"vw":36.841926},{"c":36.715,"h":36.84,"l":36.685,"n":1471,"o":36.835,"t":"2026-09-28T15:00:00Z","v":100575,"vw":36.758919},{"c":36.645,"h":36.73,"l":36.595,"n":1900,"o":36.715,"t":"2026-09-28T15:15:00Z","v":204472,"vw":36.668353},{"c":36.675,"h":36.725,"l":36.645,"n":1184,"o":36.66,"t":"2026-09-28T15:30:00Z","v":67401,"vw":36.677148},{"c":36.675,"h":36.74,"l":36.65,"n":1230,"o":36.675,"t":"2026-09-28T15:45:00Z","v":109607,"vw":36.683835},{"c":36.635,"h":36.7,"l":36.635,"n":1166,"o":36.68,"t":"2026-09-28T16:00:00Z","v":112521,"vw":36.673382},{"c":36.74,"h":36.77,"l":36.62,"n":2587,"o":36.64,"t":"2026-09-28T16:15:00Z","v":221562,"vw":36.689877},{"c":36.74,"h":36.79,"l":36.7,"n":1515,"o":36.745,"t":"2026-09-28T16:30:00Z","v":96845,"vw":36.746245},{"c":36.805,"h":36.815,"l":36.735,"n":1333,"o":36.75,"t":"2026-09-28T16:45:00Z","v":104833,"vw":36.777182},{"c":36.79,"h":36.9,"l":36.76,"n":2106,"o":36.81,"t":"2026-09-28T17:00:00Z","v":156741,"vw":36.833543},{"c":36.845,"h":36.865,"l":36.78,"n":1495,"o":36.8,"t":"2026-09-28T17:15:00Z","v":100139,"vw":36.820973},{"c":36.76,"h":36.87,"l":36.73,"n":1771,"o":36.85,"t":"2026-09-28T17:30:00Z","v":134222,"vw":36.788566},{"c":36.8,"h":36.81,"l":36.76,"n":1022,"o":36.765,"t":"2026-09-28T17:45:00Z","v":56706,"vw":36.79137},{"c":36.84,"h":36.85,"l":36.795,"n":1422,"o":36.8,"t":"2026-09-28T18:00:00Z","v":95706,"vw":36.826142},{"c":36.835,"h":36.85,"l":36.805,"n":1453,"o":36.84,"t":"2026-09-28T18:15:00Z","v":93214,"vw":36.818905},{"c":36.845,"h":36.86,"l":36.79,"n":1407,"o":36.835,"t":"2026-09-28T18:30:00Z","v":116871,"vw":36.823655},{"c":36.765,"h":36.845,"l":36.745,"n":1423,"o":36.845,"t":"2026-09-28T18:45:00Z","v":111822,"vw":36.785596},{"c":36.665,"h":36.77,"l":36.665,"n":2064,"o":36.765,"t":"2026-09-28T19:00:00Z","v":180727,"vw":36.718127},{"c":36.61,"h":36.67,"l":36.59,"n":2304,"o":36.665,"t":"2026-09-28T19:15:00Z","v":212859,"vw":36.62876},{"c":36.665,"h":36.665,"l":36.585,"n":2944,"o":36.6105,"t":"2026-09-28T19:30:00Z","v":255980,"vw":36.633155},{"c":36.625,"h":36.7051,"l":36.6,"n":7623,"o":36.665,"t":"2026-09-28T19:45:00Z","v":791659,"vw":36.639464},{"c":36.62,"h":36.62,"l":36.62,"n":54,"o":36.62,"t":"2026-09-28T20:00:00Z","v":979900,"vw":36.62},{"c":36.6,"h":36.6,"l":36.6,"n":2,"o":36.6,"t":"2026-09-29T08:00:00Z","v":146,"vw":36.6},{"c":37.22,"h":37.22,"l":37.22,"n":2,"o":37.22,"t":"2026-09-29T11:45:00Z","v":201,"vw":37.22},{"c":36.775,"h":36.81,"l":36.37,"n":1046,"o":36.54,"t":"2026-09-29T13:30:00Z","v":124923,"vw":36.517551},{"c":36.8,"h":36.88,"l":36.76,"n":1109,"o":36.76,"t":"2026-09-29T13:45:00Z","v":68046,"vw":36.807986},{"c":36.855,"h":36.88,"l":36.775,"n":2119,"o":36.8,"t":"2026-09-29T14:00:00Z","v":140749,"vw":36.831554},{"c":36.85,"h":36.9,"l":36.765,"n":1944,"o":36.86,"t":"2026-09-29T14:15:00Z","v":111864,"vw":36.83956},{"c":36.7,"h":36.875,"l":36.685,"n":1941,"o":36.865,"t":"2026-09-29T14:30:00Z","v":179948,"vw":36.777545},{"c":36.645,"h":36.735,"l":36.645,"n":1661,"o":36.69,"t":"2026-09-29T14:45:00Z","v":77396,"vw":36.696725},{"c":36.74,"h":36.76,"l":36.64,"n":1745,"o":36.64,"t":"2026-09-29T15:00:00Z","v":96104,"vw":36.714128},{"c":36.74,"h":36.755,"l":36.685,"n":1044,"o":36.745,"t":"2026-09-29T15:15:00Z","v":63694,"vw":36.73005},{"c":36.825,"h":36.83,"l":36.705,"n":1179,"o":36.73,"t":"2026-09-29T15:30:00Z","v":58836,"vw":36.768189},{"c":36.825,"h":36.835,"l":36.74,"n":1267,"o":36.83,"t":"2026-09-29T15:45:00Z","v":76148,"vw":36.791632},{"c":36.775,"h":36.84,"l":36.745,"n":1014,"o":36.825,"t":"2026-09-29T16:00:00Z","v":52600,"vw":36.800213},{"c":36.76,"h":36.81,"l":36.735,"n":1144,"o":36.775,"t":"2026-09-29T16:15:00Z","v":66641,"vw":36.773807},{"c":36.655,"h":36.81,"l":36.655,"n":1471,"o":36.755,"t":"2026-09-29T16:30:00Z","v":69139,"vw":36.750955},{"c":36.71,"h":36.71,"l":36.63,"n":1577,"o":36.665,"t":"2026-09-29T16:45:00Z","v":85163,"vw":36.664465},{"c":36.765,"h":36.79,"l":36.715,"n":895,"o":36.715,"t":"2026-09-29T17:00:00Z","v":60058,"vw":36.750452},{"c":36.77,"h":36.805,"l":36.745,"n":1157,"o":36.76,"t":"2026-09-29T17:15:00Z","v":79878,"vw":36.773241},{"c":36.81,"h":36.81,"l":36.74,"n":1620,"o":36.77,"t":"2026-09-29T17:30:00Z","v":194334,"vw":36.77067},{"c":36.855,"h":36.9,"l":36.805,"n":1526,"o":36.805,"t":"2026-09-29T17:45:00Z","v":207013,"vw":36.857511},{"c":36.875,"h":36.925,"l":36.825,"n":1726,"o":36.855,"t":"2026-09-29T18:00:00Z","v":108655,"vw":36.867481},{"c":36.89,"h":36.95,"l":36.845,"n":1486,"o":36.875,"t":"2026-09-29T18:15:00Z","v":89759,"vw":36.889464},{"c":36.9,"h":36.91,"l":36.855,"n":1436,"o":36.885,"t":"2026-09-29T18:30:00Z","v":108002,"vw":36.882054},{"c":36.895,"h":36.915,"l":36.825,"n":1847,"o":36.905,"t":"2026-09-29T18:45:00Z","v":143841,"vw":36.884775},{"c":36.875,"h":36.91,"l":36.87,"n":1854,"o":36.89,"t":"2026-09-29T19:00:00Z","v":175824,"vw":36.891626},{"c":36.965,"h":36.965,"l":36.865,"n":2709,"o":36.875,"t":"2026-09-29T19:15:00Z","v":254519,"vw":36.911373},{"c":37.04,"h":37.04,"l":36.955,"n":3054,"o":36.965,"t":"2026-09-29T19:30:00Z","v":365452,"vw":36.998747},{"c":36.95,"h":37.055,"l":36.935,"n":9077,"o":37.04,"t":"2026-09-29T19:45:00Z","v":1070838,"vw":36.983618},{"c":36.94,"h":36.96,"l":36.94,"n":72,"o":36.94,"t":"2026-09-29T20:00:00Z","v":1302082,"vw":36.940255},{"c":37.06,"h":37.195,"l":37.034,"n":1323,"o":37.15,"t":"2026-09-30T13:30:00Z","v":154515,"vw":37.108856},{"c":37.09,"h":37.14,"l":37.065,"n":1846,"o":37.065,"t":"2026-09-30T13:45:00Z","v":294358,"vw":37.096585},{"c":37.04,"h":37.11,"l":36.97,"n":2106,"o":37.08,"t":"2026-09-30T14:00:00Z","v":221993,"vw":37.033641},{"c":37.045,"h":37.085,"l":37.01,"n":1863,"o":37.03,"t":"2026-09-30T14:15:00Z","v":121164,"vw":37.053226},{"c":36.99,"h":37.1,"l":36.985,"n":1985,"o":37.045,"t":"2026-09-30T14:30:00Z","v":91928,"vw":37.043779},{"c":37.01,"h":37.1,"l":36.96,"n":2080,"o":36.99,"t":"2026-09-30T14:45:00Z","v":189799,"vw":37.019073},{"c":36.96,"h":37.0272,"l":36.935,"n":2487,"o":37.01,"t":"2026-09-30T15:00:00Z","v":179215,"vw":36.978827},{"c":37.02,"h":37.035,"l":36.96,"n":1410,"o":36.96,"t":"2026-09-30T15:15:00Z","v":62956,"vw":37.004783},{"c":36.955,"h":37.055,"l":36.955,"n":1350,"o":37.02,"t":"2026-09-30T15:30:00Z","v":59273,"vw":37.002836},{"c":36.905,"h":36.96,"l":36.89,"n":989,"o":36.955,"t":"2026-09-30T15:45:00Z","v":41789,"vw":36.921988},{"c":37.11,"h":37.11,"l":36.895,"n":1011,"o":36.905,"t":"2026-09-30T16:00:00Z","v":51009,"vw":37.015091},{"c":37.075,"h":37.11,"l":37.05,"n":1522,"o":37.105,"t":"2026-09-30T16:15:00Z","v":111572,"vw":37.074713},{"c":37.105,"h":37.115,"l":37.05,"n":1538,"o":37.08,"t":"2026-09-30T16:30:00Z","v":95699,"vw":37.073821},{"c":37.095,"h":37.11,"l":37.065,"n":1027,"o":37.11,"t":"2026-09-30T16:45:00Z","v":50306,"vw":37.087441},{"c":37.085,"h":37.115,"l":37.07,"n":1090,"o":37.095,"t":"2026-09-30T17:00:00Z","v":64497,"vw":37.090599},{"c":37.075,"h":37.09,"l":37.03,"n":1165,"o":37.085,"t":"2026-09-30T17:15:00Z","v":60601,"vw":37.065993},{"c":37,"h":37.0775,"l":36.99,"n":1062,"o":37.075,"t":"2026-09-30T17:30:00Z","v":105270,"vw":37.01476},{"c":37.04,"h":37.04,"l":36.96,"n":1627,"o":37,"t":"2026-09-30T17:45:00Z","v":166213,"vw":36.991651},{"c":36.945,"h":37.08,"l":36.935,"n":1544,"o":37.03,"t":"2026-09-30T18:00:00Z","v":97160,"vw":37.020009},{"c":36.94,"h":36.955,"l":36.895,"n":1375,"o":36.95,"t":"2026-09-30T18:15:00Z","v":113004,"vw":36.925396},{"c":36.94,"h":36.96,"l":36.88,"n":1545,"o":36.95,"t":"2026-09-30T18:30:00Z","v":116349,"vw":36.926641},{"c":36.965,"h":36.97,"l":36.905,"n":1338,"o":36.94,"t":"2026-09-30T18:45:00Z","v":97363,"vw":36.934976},{"c":36.995,"h":37.01,"l":36.9501,"n":1536,"o":36.97,"t":"2026-09-30T19:00:00Z","v":138054,"vw":36.985001},{"c":36.985,"h":37.05,"l":36.98,"n":2196,"o":37,"t":"2026-09-30T19:15:00Z","v":177166,"vw":37.013927},{"c":36.98,"h":37.03,"l":36.95,"n":3239,"o":36.99,"t":"2026-09-30T19:30:00Z","v":338564,"vw":36.998707},{"c":36.79,"h":36.985,"l":36.79,"n":9427,"o":36.975,"t":"2026-09-30T19:45:00Z","v":999190,"vw":36.887699},{"c":36.8,"h":36.8,"l":36.8,"n":72,"o":36.8,"t":"2026-09-30T20:00:00Z","v":1624129,"vw":36.8},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-01T08:15:00Z","v":100,"vw":36.65},{"c":36.6,"h":36.61,"l":36.6,"n":8,"o":36.61,"t":"2026-10-01T13:15:00Z","v":550,"vw":36.604},{"c":36.495,"h":36.745,"l":36.425,"n":2304,"o":36.65,"t":"2026-10-01T13:30:00Z","v":412844,"vw":36.591665},{"c":36.48,"h":36.56,"l":36.42,"n":2345,"o":36.48,"t":"2026-10-01T13:45:00Z","v":204311,"vw":36.483397},{"c":36.59,"h":36.65,"l":36.39,"n":3326,"o":36.49,"t":"2026-10-01T14:00:00Z","v":460797,"vw":36.470545},{"c":36.485,"h":36.605,"l":36.475,"n":2649,"o":36.6,"t":"2026-10-01T14:15:00Z","v":246325,"vw":36.53808},{"c":36.55,"h":36.645,"l":36.46,"n":2412,"o":36.485,"t":"2026-10-01T14:30:00Z","v":195884,"vw":36.548382},{"c":36.655,"h":36.655,"l":36.54,"n":2507,"o":36.54,"t":"2026-10-01T14:45:00Z","v":268481,"vw":36.601092},{"c":36.73,"h":36.77,"l":36.65,"n":2011,"o":36.655,"t":"2026-10-01T15:00:00Z","v":141496,"vw":36.69495},{"c":36.94,"h":36.97,"l":36.74,"n":3197,"o":36.74,"t":"2026-10-01T15:15:00Z","v":298667,"vw":36.865816},{"c":36.93,"h":37.01,"l":36.865,"n":2791,"o":36.925,"t":"2026-10-01T15:30:00Z","v":274176,"vw":36.945178},{"c":36.925,"h":36.97,"l":36.87,"n":1533,"o":36.94,"t":"2026-10-01T15:45:00Z","v":100402,"vw":36.913947},{"c":36.86,"h":36.94,"l":36.845,"n":1527,"o":36.925,"t":"2026-10-01T16:00:00Z","v":103089,"vw":36.898803},{"c":36.9,"h":36.9,"l":36.82,"n":1821,"o":36.85,"t":"2026-10-01T16:15:00Z","v":186863,"vw":36.860893},{"c":36.955,"h":36.965,"l":36.855,"n":1391,"o":36.895,"t":"2026-10-01T16:30:00Z","v":83759,"vw":36.886737},{"c":36.895,"h":36.965,"l":36.875,"n":1293,"o":36.955,"t":"2026-10-01T16:45:00Z","v":74359,"vw":36.914354},{"c":36.875,"h":36.9,"l":36.83,"n":1291,"o":36.88,"t":"2026-10-01T17:00:00Z","v":70031,"vw":36.860821},{"c":36.925,"h":36.965,"l":36.855,"n":2590,"o":36.8748,"t":"2026-10-01T17:15:00Z","v":197682,"vw":36.913282},{"c":36.965,"h":36.975,"l":36.88,"n":2326,"o":36.93,"t":"2026-10-01T17:30:00Z","v":202141,"vw":36.922325},{"c":37.01,"h":37.015,"l":36.94,"n":1808,"o":36.97,"t":"2026-10-01T17:45:00Z","v":109030,"vw":36.980974},{"c":37.03,"h":37.075,"l":36.95,"n":1736,"o":37.01,"t":"2026-10-01T18:00:00Z","v":95265,"vw":37.001185},{"c":37.025,"h":37.065,"l":36.975,"n":1806,"o":37.03,"t":"2026-10-01T18:15:00Z","v":118236,"vw":37.012838},{"c":37.01,"h":37.045,"l":36.98,"n":1747,"o":37.03,"t":"2026-10-01T18:30:00Z","v":119780,"vw":37.011202},{"c":36.93,"h":37.015,"l":36.92,"n":1673,"o":37.015,"t":"2026-10-01T18:45:00Z","v":113920,"vw":36.956118},{"c":37.055,"h":37.055,"l":36.915,"n":1880,"o":36.935,"t":"2026-10-01T19:00:00Z","v":143464,"vw":36.975533},{"c":37.065,"h":37.1,"l":37.025,"n":2598,"o":37.055,"t":"2026-10-01T19:15:00Z","v":243094,"vw":37.069436},{"c":37.049,"h":37.085,"l":37.01,"n":3113,"o":37.065,"t":"2026-10-01T19:30:00Z","v":274587,"vw":37.046052},{"c":37.21,"h":37.305,"l":37.045,"n":12494,"o":37.045,"t":"2026-10-01T19:45:00Z","v":1943133,"vw":37.2401},{"c":37.21,"h":37.215,"l":37.21,"n":55,"o":37.215,"t":"2026-10-01T20:00:00Z","v":1665317,"vw":37.210002},{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-10-02T12:45:00Z","v":15973,"vw":37.21},{"c":37.82,"h":37.86,"l":37.31,"n":3142,"o":37.43,"t":"2026-10-02T13:30:00Z","v":344135,"vw":37.693429},{"c":37.6675,"h":37.9,"l":37.6675,"n":3499,"o":37.83,"t":"2026-10-02T13:45:00Z","v":267102,"vw":37.79915},{"c":37.69,"h":37.745,"l":37.59,"n":2805,"o":37.66,"t":"2026-10-02T14:00:00Z","v":216724,"vw":37.6595},{"c":37.727,"h":37.74,"l":37.65,"n":2167,"o":37.695,"t":"2026-10-02T14:15:00Z","v":149004,"vw":37.697471},{"c":37.69,"h":37.74,"l":37.64,"n":1635,"o":37.72,"t":"2026-10-02T14:30:00Z","v":88796,"vw":37.699758},{"c":37.66,"h":37.745,"l":37.635,"n":2219,"o":37.68,"t":"2026-10-02T14:45:00Z","v":176617,"vw":37.693956},{"c":37.69,"h":37.695,"l":37.61,"n":1579,"o":37.66,"t":"2026-10-02T15:00:00Z","v":103512,"vw":37.656403},{"c":37.64,"h":37.685,"l":37.58,"n":3202,"o":37.68,"t":"2026-10-02T15:15:00Z","v":555833,"vw":37.621162},{"c":37.65,"h":37.72,"l":37.64,"n":2257,"o":37.64,"t":"2026-10-02T15:30:00Z","v":276027,"vw":37.685049},{"c":37.52,"h":37.65,"l":37.49,"n":1327,"o":37.65,"t":"2026-10-02T15:45:00Z","v":74038,"vw":37.564888},{"c":37.54,"h":37.565,"l":37.51,"n":1466,"o":37.515,"t":"2026-10-02T16:00:00Z","v":83572,"vw":37.537388},{"c":37.64,"h":37.64,"l":37.53,"n":2615,"o":37.54,"t":"2026-10-02T16:15:00Z","v":343481,"vw":37.589619},{"c":37.53,"h":37.64,"l":37.515,"n":4357,"o":37.63,"t":"2026-10-02T16:30:00Z","v":696198,"vw":37.59463},{"c":37.47,"h":37.54,"l":37.4,"n":2769,"o":37.54,"t":"2026-10-02T16:45:00Z","v":228603,"vw":37.457465},{"c":37.51,"h":37.54,"l":37.465,"n":2165,"o":37.47,"t":"2026-10-02T17:00:00Z","v":283843,"vw":37.491845},{"c":37.485,"h":37.54,"l":37.455,"n":1216,"o":37.515,"t":"2026-10-02T17:15:00Z","v":72138,"vw":37.501741},{"c":37.48,"h":37.53,"l":37.475,"n":1896,"o":37.49,"t":"2026-10-02T17:30:00Z","v":142540,"vw":37.509144},{"c":37.465,"h":37.5,"l":37.445,"n":1907,"o":37.48,"t":"2026-10-02T17:45:00Z","v":137698,"vw":37.473696},{"c":37.555,"h":37.555,"l":37.46,"n":1522,"o":37.465,"t":"2026-10-02T18:00:00Z","v":84263,"vw":37.503729},{"c":37.575,"h":37.59,"l":37.54,"n":2462,"o":37.55,"t":"2026-10-02T18:15:00Z","v":233738,"vw":37.558947},{"c":37.565,"h":37.59,"l":37.535,"n":1528,"o":37.575,"t":"2026-10-02T18:30:00Z","v":98299,"vw":37.565537},{"c":37.545,"h":37.565,"l":37.51,"n":1796,"o":37.565,"t":"2026-10-02T18:45:00Z","v":138740,"vw":37.537798},{"c":37.665,"h":37.665,"l":37.54,"n":2244,"o":37.55,"t":"2026-10-02T19:00:00Z","v":162386,"vw":37.577455},{"c":37.665,"h":37.725,"l":37.64,"n":2934,"o":37.665,"t":"2026-10-02T19:15:00Z","v":259752,"vw":37.685802},{"c":37.665,"h":37.705,"l":37.64,"n":3852,"o":37.665,"t":"2026-10-02T19:30:00Z","v":333291,"vw":37.667554},{"c":37.8,"h":37.83,"l":37.635,"n":11732,"o":37.665,"t":"2026-10-02T19:45:00Z","v":1410349,"vw":37.752128},{"c":37.79,"h":37.8,"l":37.79,"n":50,"o":37.79,"t":"2026-10-02T20:00:00Z","v":1746166,"vw":37.790001},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-10-05T12:45:00Z","v":264,"vw":37.79},{"c":37.9,"h":37.9,"l":37.9,"n":5,"o":37.9,"t":"2026-10-05T13:15:00Z","v":341,"vw":37.9},{"c":37.515,"h":37.87,"l":37.505,"n":3361,"o":37.84,"t":"2026-10-05T13:30:00Z","v":366610,"vw":37.658764},{"c":37.69,"h":37.705,"l":37.52,"n":3302,"o":37.52,"t":"2026-10-05T13:45:00Z","v":276654,"vw":37.626658},{"c":37.96,"h":37.97,"l":37.7,"n":4141,"o":37.71,"t":"2026-10-05T14:00:00Z","v":363731,"vw":37.833062},{"c":37.975,"h":38.05,"l":37.94,"n":3955,"o":37.965,"t":"2026-10-05T14:15:00Z","v":434748,"vw":37.986141},{"c":38.07,"h":38.12,"l":37.975,"n":2757,"o":37.98,"t":"2026-10-05T14:30:00Z","v":227640,"vw":38.054656},{"c":37.98,"h":38.09,"l":37.905,"n":2152,"o":38.075,"t":"2026-10-05T14:45:00Z","v":174851,"vw":37.981036},{"c":37.93,"h":38.02,"l":37.91,"n":2082,"o":37.985,"t":"2026-10-05T15:00:00Z","v":133086,"vw":37.978114},{"c":38.03,"h":38.035,"l":37.925,"n":2128,"o":37.935,"t":"2026-10-05T15:15:00Z","v":189796,"vw":37.981624},{"c":38,"h":38.0372,"l":37.97,"n":1417,"o":38.03,"t":"2026-10-05T15:30:00Z","v":118497,"vw":38.012751},{"c":38.025,"h":38.05,"l":37.97,"n":1689,"o":37.995,"t":"2026-10-05T15:45:00Z","v":121593,"vw":38.005904},{"c":38.115,"h":38.115,"l":38,"n":1888,"o":38.025,"t":"2026-10-05T16:00:00Z","v":128626,"vw":38.048106},{"c":38.115,"h":38.17,"l":38.08,"n":2393,"o":38.12,"t":"2026-10-05T16:15:00Z","v":230826,"vw":38.128503},{"c":38.16,"h":38.185,"l":38.1,"n":1593,"o":38.12,"t":"2026-10-05T16:30:00Z","v":116942,"vw":38.138206},{"c":38.195,"h":38.205,"l":38.165,"n":1672,"o":38.17,"t":"2026-10-05T16:45:00Z","v":145840,"vw":38.191958},{"c":38.115,"h":38.195,"l":38.105,"n":1444,"o":38.195,"t":"2026-10-05T17:00:00Z","v":95129,"vw":38.136499},{"c":38.115,"h":38.145,"l":38.09,"n":1611,"o":38.115,"t":"2026-10-05T17:15:00Z","v":111648,"vw":38.125617},{"c":37.995,"h":38.13,"l":37.995,"n":1889,"o":38.115,"t":"2026-10-05T17:30:00Z","v":153512,"vw":38.065207},{"c":38.005,"h":38.01,"l":37.95,"n":1644,"o":37.995,"t":"2026-10-05T17:45:00Z","v":116944,"vw":37.987567},{"c":37.975,"h":38.015,"l":37.97,"n":1740,"o":38.01,"t":"2026-10-05T18:00:00Z","v":117898,"vw":37.993475},{"c":37.945,"h":37.975,"l":37.93,"n":1924,"o":37.975,"t":"2026-10-05T18:15:00Z","v":152708,"vw":37.95161},{"c":37.955,"h":37.98,"l":37.93,"n":1858,"o":37.945,"t":"2026-10-05T18:30:00Z","v":153605,"vw":37.952401},{"c":37.98,"h":37.99,"l":37.95,"n":1652,"o":37.955,"t":"2026-10-05T18:45:00Z","v":112503,"vw":37.966132},{"c":37.9,"h":37.99,"l":37.895,"n":1847,"o":37.985,"t":"2026-10-05T19:00:00Z","v":145937,"vw":37.940496},{"c":37.885,"h":37.97,"l":37.88,"n":2400,"o":37.905,"t":"2026-10-05T19:15:00Z","v":189225,"vw":37.926591},{"c":37.895,"h":37.92,"l":37.84,"n":3297,"o":37.885,"t":"2026-10-05T19:30:00Z","v":264523,"vw":37.879475},{"c":37.75,"h":37.895,"l":37.71,"n":9585,"o":37.89,"t":"2026-10-05T19:45:00Z","v":1103969,"vw":37.773669},{"c":37.75,"h":37.75,"l":37.74,"n":96,"o":37.74,"t":"2026-10-05T20:00:00Z","v":1687773,"vw":37.74997},{"c":37.95,"h":37.95,"l":37.95,"n":1,"o":37.95,"t":"2026-10-06T12:00:00Z","v":100,"vw":37.95},{"c":37.82,"h":37.82,"l":37.82,"n":1,"o":37.82,"t":"2026-10-06T12:30:00Z","v":100,"vw":37.82},{"c":37.995,"h":38.22,"l":37.84,"n":1844,"o":38.06,"t":"2026-10-06T13:30:00Z","v":245451,"vw":38.028711},{"c":37.91,"h":38.04,"l":37.88,"n":1919,"o":37.995,"t":"2026-10-06T13:45:00Z","v":220866,"vw":37.971202},{"c":37.97,"h":38.07,"l":37.89,"n":2710,"o":37.9,"t":"2026-10-06T14:00:00Z","v":220629,"vw":37.976524},{"c":38.115,"h":38.165,"l":37.965,"n":2403,"o":37.97,"t":"2026-10-06T14:15:00Z","v":225936,"vw":38.105043},{"c":38.1,"h":38.165,"l":38.05,"n":1831,"o":38.115,"t":"2026-10-06T14:30:00Z","v":132044,"vw":38.112299},{"c":38.225,"h":38.225,"l":38.095,"n":1563,"o":38.095,"t":"2026-10-06T14:45:00Z","v":159387,"vw":38.162406},{"c":38.295,"h":38.3,"l":38.185,"n":1728,"o":38.23,"t":"2026-10-06T15:00:00Z","v":115158,"vw":38.242742},{"c":38.33,"h":38.375,"l":38.25,"n":1707,"o":38.3,"t":"2026-10-06T15:15:00Z","v":156237,"vw":38.302791},{"c":38.365,"h":38.38,"l":38.285,"n":1568,"o":38.32,"t":"2026-10-06T15:30:00Z","v":128907,"vw":38.32245},{"c":38.305,"h":38.37,"l":38.275,"n":1631,"o":38.365,"t":"2026-10-06T15:45:00Z","v":153092,"vw":38.325056},{"c":38.355,"h":38.39,"l":38.3,"n":1797,"o":38.305,"t":"2026-10-06T16:00:00Z","v":165974,"vw":38.348121},{"c":38.365,"h":38.385,"l":38.3305,"n":1517,"o":38.355,"t":"2026-10-06T16:15:00Z","v":113365,"vw":38.358004},{"c":38.415,"h":38.435,"l":38.365,"n":1502,"o":38.365,"t":"2026-10-06T16:30:00Z","v":149617,"vw":38.398425},{"c":38.375,"h":38.44,"l":38.3609,"n":1214,"o":38.415,"t":"2026-10-06T16:45:00Z","v":67104,"vw":38.398392},{"c":38.375,"h":38.395,"l":38.3602,"n":1317,"o":38.375,"t":"2026-10-06T17:00:00Z","v":104448,"vw":38.381908},{"c":38.375,"h":38.39,"l":38.33,"n":1440,"o":38.375,"t":"2026-10-06T17:15:00Z","v":110693,"vw":38.353328},{"c":38.485,"h":38.495,"l":38.355,"n":1508,"o":38.37,"t":"2026-10-06T17:30:00Z","v":142659,"vw":38.441086},{"c":38.485,"h":38.505,"l":38.445,"n":1381,"o":38.485,"t":"2026-10-06T17:45:00Z","v":122736,"vw":38.480214},{"c":38.485,"h":38.52,"l":38.475,"n":2186,"o":38.49,"t":"2026-10-06T18:00:00Z","v":213135,"vw":38.502391},{"c":38.425,"h":38.49,"l":38.385,"n":1838,"o":38.485,"t":"2026-10-06T18:15:00Z","v":114769,"vw":38.421948},{"c":38.425,"h":38.445,"l":38.4,"n":1867,"o":38.42,"t":"2026-10-06T18:30:00Z","v":100053,"vw":38.424303},{"c":38.49,"h":38.515,"l":38.425,"n":1705,"o":38.425,"t":"2026-10-06T18:45:00Z","v":93052,"vw":38.458979},{"c":38.435,"h":38.495,"l":38.42,"n":1752,"o":38.485,"t":"2026-10-06T19:00:00Z","v":107712,"vw":38.455794},{"c":38.305,"h":38.435,"l":38.29,"n":2525,"o":38.435,"t":"2026-10-06T19:15:00Z","v":297044,"vw":38.349466},{"c":38.405,"h":38.4657,"l":38.305,"n":4002,"o":38.305,"t":"2026-10-06T19:30:00Z","v":440685,"vw":38.400896},{"c":38.55,"h":38.58,"l":38.385,"n":9537,"o":38.405,"t":"2026-10-06T19:45:00Z","v":917873,"vw":38.513429},{"c":38.56,"h":38.56,"l":38.56,"n":68,"o":38.56,"t":"2026-10-06T20:00:00Z","v":1344470,"vw":38.56},{"c":38.56,"h":38.56,"l":38.56,"n":1,"o":38.56,"t":"2026-10-06T20:30:00Z","v":800,"vw":38.56},{"c":38.52,"h":38.52,"l":38.52,"n":2,"o":38.52,"t":"2026-10-07T08:15:00Z","v":451,"vw":38.52},{"c":38.545,"h":38.63,"l":38.17,"n":1761,"o":38.17,"t":"2026-10-07T13:30:00Z","v":189044,"vw":38.553349},{"c":38.4,"h":38.575,"l":38.355,"n":2971,"o":38.55,"t":"2026-10-07T13:45:00Z","v":274543,"vw":38.448725},{"c":38.36,"h":38.48,"l":38.3,"n":3953,"o":38.395,"t":"2026-10-07T14:00:00Z","v":539018,"vw":38.388589},{"c":38.54,"h":38.56,"l":38.35,"n":2273,"o":38.3551,"t":"2026-10-07T14:15:00Z","v":272186,"vw":38.427285},{"c":38.43,"h":38.55,"l":38.395,"n":2509,"o":38.54,"t":"2026-10-07T14:30:00Z","v":226857,"vw":38.487014},{"c":38.61,"h":38.655,"l":38.42,"n":3561,"o":38.425,"t":"2026-10-07T14:45:00Z","v":527362,"vw":38.559155},{"c":38.57,"h":38.64,"l":38.565,"n":1550,"o":38.61,"t":"2026-10-07T15:00:00Z","v":105384,"vw":38.60062},{"c":38.585,"h":38.59,"l":38.5,"n":2893,"o":38.57,"t":"2026-10-07T15:15:00Z","v":407439,"vw":38.535161},{"c":38.565,"h":38.65,"l":38.56,"n":2172,"o":38.59,"t":"2026-10-07T15:30:00Z","v":183891,"vw":38.605506},{"c":38.6,"h":38.61,"l":38.51,"n":1953,"o":38.565,"t":"2026-10-07T15:45:00Z","v":272035,"vw":38.554983},{"c":38.545,"h":38.605,"l":38.54,"n":1375,"o":38.59,"t":"2026-10-07T16:00:00Z","v":105154,"vw":38.566136},{"c":38.605,"h":38.615,"l":38.545,"n":1595,"o":38.55,"t":"2026-10-07T16:15:00Z","v":134054,"vw":38.57478},{"c":38.575,"h":38.605,"l":38.54,"n":1646,"o":38.605,"t":"2026-10-07T16:30:00Z","v":145820,"vw":38.580403},{"c":38.59,"h":38.63,"l":38.545,"n":2172,"o":38.58,"t":"2026-10-07T16:45:00Z","v":205747,"vw":38.591424},{"c":38.59,"h":38.605,"l":38.535,"n":1823,"o":38.59,"t":"2026-10-07T17:00:00Z","v":137371,"vw":38.56594},{"c":38.64,"h":38.64,"l":38.585,"n":1573,"o":38.585,"t":"2026-10-07T17:15:00Z","v":143042,"vw":38.619186},{"c":38.65,"h":38.665,"l":38.575,"n":1941,"o":38.64,"t":"2026-10-07T17:30:00Z","v":169502,"vw":38.623499},{"c":38.66,"h":38.68,"l":38.62,"n":1713,"o":38.645,"t":"2026-10-07T17:45:00Z","v":135959,"vw":38.649166},{"c":38.69,"h":38.71,"l":38.645,"n":2126,"o":38.65,"t":"2026-10-07T18:00:00Z","v":211417,"vw":38.679451},{"c":38.685,"h":38.72,"l":38.655,"n":1697,"o":38.685,"t":"2026-10-07T18:15:00Z","v":243645,"vw":38.680269},{"c":38.645,"h":38.7,"l":38.645,"n":1971,"o":38.69,"t":"2026-10-07T18:30:00Z","v":170472,"vw":38.668077},{"c":38.665,"h":38.665,"l":38.595,"n":3638,"o":38.645,"t":"2026-10-07T18:45:00Z","v":588850,"vw":38.630225},{"c":38.555,"h":38.665,"l":38.555,"n":2390,"o":38.665,"t":"2026-10-07T19:00:00Z","v":298755,"vw":38.59267},{"c":38.575,"h":38.62,"l":38.54,"n":2507,"o":38.56,"t":"2026-10-07T19:15:00Z","v":188503,"vw":38.57227},{"c":38.515,"h":38.58,"l":38.49,"n":3326,"o":38.575,"t":"2026-10-07T19:30:00Z","v":430500,"vw":38.543825},{"c":38.515,"h":38.6,"l":38.47,"n":10323,"o":38.515,"t":"2026-10-07T19:45:00Z","v":1435134,"vw":38.512681},{"c":38.53,"h":38.53,"l":38.53,"n":63,"o":38.53,"t":"2026-10-07T20:00:00Z","v":2153322,"vw":38.53},{"c":38.51,"h":38.56,"l":38.3654,"n":842,"o":38.56,"t":"2026-10-08T13:30:00Z","v":78537,"vw":38.483971},{"c":38.58,"h":38.595,"l":38.47,"n":1280,"o":38.51,"t":"2026-10-08T13:45:00Z","v":103646,"vw":38.537375},{"c":38.395,"h":38.57,"l":38.385,"n":2412,"o":38.57,"t":"2026-10-08T14:00:00Z","v":259703,"vw":38.487118},{"c":38.34,"h":38.41,"l":38.31,"n":1893,"o":38.395,"t":"2026-10-08T14:15:00Z","v":216793,"vw":38.360601},{"c":38.255,"h":38.39,"l":38.23,"n":2318,"o":38.34,"t":"2026-10-08T14:30:00Z","v":259218,"vw":38.325457},{"c":38.215,"h":38.28,"l":38.175,"n":1374,"o":38.255,"t":"2026-10-08T14:45:00Z","v":111581,"vw":38.223537},{"c":38.17,"h":38.255,"l":38.17,"n":1443,"o":38.215,"t":"2026-10-08T15:00:00Z","v":117024,"vw":38.225779},{"c":38.1,"h":38.175,"l":38.1,"n":1379,"o":38.16,"t":"2026-10-08T15:15:00Z","v":88923,"vw":38.145702},{"c":38.225,"h":38.225,"l":38.09,"n":1394,"o":38.09,"t":"2026-10-08T15:30:00Z","v":107099,"vw":38.152092},{"c":38.185,"h":38.255,"l":38.14,"n":1334,"o":38.225,"t":"2026-10-08T15:45:00Z","v":97827,"vw":38.178772},{"c":38.225,"h":38.24,"l":38.18,"n":1178,"o":38.185,"t":"2026-10-08T16:00:00Z","v":76751,"vw":38.211148},{"c":38.165,"h":38.25,"l":38.16,"n":1722,"o":38.23,"t":"2026-10-08T16:15:00Z","v":120238,"vw":38.202925},{"c":38.195,"h":38.205,"l":38.125,"n":1486,"o":38.16,"t":"2026-10-08T16:30:00Z","v":115006,"vw":38.158261},{"c":38.35,"h":38.355,"l":38.195,"n":1633,"o":38.195,"t":"2026-10-08T16:45:00Z","v":129334,"vw":38.290213},{"c":38.415,"h":38.455,"l":38.315,"n":1650,"o":38.345,"t":"2026-10-08T17:00:00Z","v":137307,"vw":38.375927},{"c":38.4508,"h":38.485,"l":38.405,"n":1246,"o":38.415,"t":"2026-10-08T17:15:00Z","v":95388,"vw":38.43708},{"c":38.455,"h":38.465,"l":38.405,"n":1593,"o":38.445,"t":"2026-10-08T17:30:00Z","v":107013,"vw":38.436389},{"c":38.5,"h":38.515,"l":38.43,"n":1566,"o":38.45,"t":"2026-10-08T17:45:00Z","v":113225,"vw":38.462826},{"c":38.475,"h":38.5,"l":38.44,"n":1336,"o":38.495,"t":"2026-10-08T18:00:00Z","v":108641,"vw":38.475379},{"c":38.395,"h":38.48,"l":38.385,"n":1237,"o":38.475,"t":"2026-10-08T18:15:00Z","v":82111,"vw":38.419708},{"c":38.445,"h":38.455,"l":38.37,"n":1415,"o":38.395,"t":"2026-10-08T18:30:00Z","v":128272,"vw":38.421149},{"c":38.465,"h":38.49,"l":38.435,"n":1396,"o":38.445,"t":"2026-10-08T18:45:00Z","v":158052,"vw":38.462652},{"c":38.53,"h":38.555,"l":38.45,"n":1527,"o":38.46,"t":"2026-10-08T19:00:00Z","v":118217,"vw":38.496279},{"c":38.505,"h":38.56,"l":38.48,"n":1896,"o":38.535,"t":"2026-10-08T19:15:00Z","v":178375,"vw":38.518291},{"c":38.485,"h":38.515,"l":38.46,"n":2267,"o":38.505,"t":"2026-10-08T19:30:00Z","v":270614,"vw":38.482561},{"c":38.405,"h":38.495,"l":38.37,"n":6971,"o":38.48,"t":"2026-10-08T19:45:00Z","v":767415,"vw":38.423065},{"c":38.42,"h":38.42,"l":38.42,"n":84,"o":38.42,"t":"2026-10-08T20:00:00Z","v":2377161,"vw":38.42},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-09T09:45:00Z","v":120,"vw":38.3},{"c":38.46,"h":38.54,"l":38.28,"n":1894,"o":38.34,"t":"2026-10-09T13:30:00Z","v":229384,"vw":38.380572},{"c":38.3729,"h":38.485,"l":38.335,"n":1121,"o":38.47,"t":"2026-10-09T13:45:00Z","v":61002,"vw":38.392875},{"c":38.45,"h":38.5,"l":38.36,"n":1471,"o":38.373,"t":"2026-10-09T14:00:00Z","v":92074,"vw":38.453899},{"c":38.5,"h":38.52,"l":38.43,"n":1220,"o":38.445,"t":"2026-10-09T14:15:00Z","v":161272,"vw":38.474581},{"c":38.5,"h":38.505,"l":38.45,"n":1078,"o":38.5,"t":"2026-10-09T14:30:00Z","v":62645,"vw":38.482224},{"c":38.485,"h":38.535,"l":38.465,"n":1137,"o":38.51,"t":"2026-10-09T14:45:00Z","v":70829,"vw":38.500827},{"c":38.575,"h":38.585,"l":38.48,"n":1435,"o":38.49,"t":"2026-10-09T15:00:00Z","v":78551,"vw":38.513978},{"c":38.565,"h":38.615,"l":38.542,"n":1179,"o":38.58,"t":"2026-10-09T15:15:00Z","v":58530,"vw":38.582672},{"c":38.52,"h":38.56,"l":38.48,"n":1059,"o":38.56,"t":"2026-10-09T15:30:00Z","v":69449,"vw":38.518421},{"c":38.5,"h":38.525,"l":38.455,"n":968,"o":38.525,"t":"2026-10-09T15:45:00Z","v":51153,"vw":38.480613},{"c":38.5,"h":38.525,"l":38.44,"n":1186,"o":38.5,"t":"2026-10-09T16:00:00Z","v":95500,"vw":38.481692},{"c":38.535,"h":38.58,"l":38.495,"n":1110,"o":38.495,"t":"2026-10-09T16:15:00Z","v":98524,"vw":38.542989},{"c":38.54,"h":38.55,"l":38.51,"n":780,"o":38.54,"t":"2026-10-09T16:30:00Z","v":39148,"vw":38.531248},{"c":38.595,"h":38.6,"l":38.535,"n":951,"o":38.54,"t":"2026-10-09T16:45:00Z","v":65808,"vw":38.558113},{"c":38.575,"h":38.615,"l":38.575,"n":1362,"o":38.5995,"t":"2026-10-09T17:00:00Z","v":97095,"vw":38.596132},{"c":38.635,"h":38.645,"l":38.57,"n":1607,"o":38.575,"t":"2026-10-09T17:15:00Z","v":156755,"vw":38.604425},{"c":38.645,"h":38.646,"l":38.6,"n":1299,"o":38.635,"t":"2026-10-09T17:30:00Z","v":94648,"vw":38.618974},{"c":38.68,"h":38.68,"l":38.62,"n":1424,"o":38.65,"t":"2026-10-09T17:45:00Z","v":100516,"vw":38.646527},{"c":38.635,"h":38.6799,"l":38.63,"n":1433,"o":38.67,"t":"2026-10-09T18:00:00Z","v":85784,"vw":38.655989},{"c":38.685,"h":38.695,"l":38.625,"n":1466,"o":38.635,"t":"2026-10-09T18:15:00Z","v":87142,"vw":38.648175},{"c":38.69,"h":38.715,"l":38.675,"n":1129,"o":38.685,"t":"2026-10-09T18:30:00Z","v":65374,"vw":38.697649},{"c":38.73,"h":38.735,"l":38.69,"n":1208,"o":38.695,"t":"2026-10-09T18:45:00Z","v":72337,"vw":38.712901},{"c":38.685,"h":38.75,"l":38.685,"n":1178,"o":38.74,"t":"2026-10-09T19:00:00Z","v":81778,"vw":38.725985},{"c":38.675,"h":38.7,"l":38.67,"n":1725,"o":38.68,"t":"2026-10-09T19:15:00Z","v":108956,"vw":38.681719},{"c":38.695,"h":38.73,"l":38.66,"n":2406,"o":38.67,"t":"2026-10-09T19:30:00Z","v":173055,"vw":38.696783},{"c":38.595,"h":38.695,"l":38.55,"n":6624,"o":38.695,"t":"2026-10-09T19:45:00Z","v":781699,"vw":38.594518},{"c":38.6,"h":38.6,"l":38.6,"n":55,"o":38.6,"t":"2026-10-09T20:00:00Z","v":1324204,"vw":38.6},{"c":38.71,"h":38.79,"l":38.575,"n":1678,"o":38.73,"t":"2026-10-12T13:30:00Z","v":188613,"vw":38.687837},{"c":38.79,"h":38.83,"l":38.695,"n":2325,"o":38.7,"t":"2026-10-12T13:45:00Z","v":223104,"vw":38.744767},{"c":38.85,"h":38.89,"l":38.735,"n":2453,"o":38.78,"t":"2026-10-12T14:00:00Z","v":182870,"vw":38.796028},{"c":38.835,"h":38.93,"l":38.785,"n":2928,"o":38.84,"t":"2026-10-12T14:15:00Z","v":534428,"vw":38.880281},{"c":38.9,"h":38.915,"l":38.835,"n":1949,"o":38.84,"t":"2026-10-12T14:30:00Z","v":181362,"vw":38.873211},{"c":38.935,"h":38.985,"l":38.9,"n":1841,"o":38.9014,"t":"2026-10-12T14:45:00Z","v":153793,"vw":38.947979},{"c":38.985,"h":38.9895,"l":38.875,"n":2005,"o":38.935,"t":"2026-10-12T15:00:00Z","v":269532,"vw":38.937321},{"c":38.985,"h":39.05,"l":38.975,"n":2674,"o":38.99,"t":"2026-10-12T15:15:00Z","v":336378,"vw":39.015654},{"c":39.035,"h":39.06,"l":38.9736,"n":1888,"o":38.99,"t":"2026-10-12T15:30:00Z","v":191593,"vw":39.002725},{"c":39.025,"h":39.04,"l":38.98,"n":1255,"o":39.04,"t":"2026-10-12T15:45:00Z","v":106279,"vw":39.006036},{"c":39.055,"h":39.055,"l":39.015,"n":1102,"o":39.025,"t":"2026-10-12T16:00:00Z","v":98646,"vw":39.044096},{"c":39.04,"h":39.08,"l":39.04,"n":1131,"o":39.06,"t":"2026-10-12T16:15:00Z","v":97449,"vw":39.06229},{"c":38.98,"h":39.05,"l":38.97,"n":1786,"o":39.04,"t":"2026-10-12T16:30:00Z","v":240205,"vw":39.014519},{"c":39.03,"h":39.03,"l":38.955,"n":1281,"o":38.98,"t":"2026-10-12T16:45:00Z","v":99151,"vw":38.986976},{"c":39.035,"h":39.05,"l":38.995,"n":821,"o":39.025,"t":"2026-10-12T17:00:00Z","v":59838,"vw":39.018001},{"c":39.045,"h":39.06,"l":39.035,"n":995,"o":39.04,"t":"2026-10-12T17:15:00Z","v":81075,"vw":39.046433},{"c":39.005,"h":39.06,"l":38.995,"n":1575,"o":39.05,"t":"2026-10-12T17:30:00Z","v":154872,"vw":39.024037},{"c":39.035,"h":39.045,"l":38.985,"n":1215,"o":39.01,"t":"2026-10-12T17:45:00Z","v":105582,"vw":39.010595},{"c":39.0212,"h":39.05,"l":39.015,"n":1223,"o":39.04,"t":"2026-10-12T18:00:00Z","v":123062,"vw":39.033085},{"c":38.985,"h":39.035,"l":38.985,"n":1423,"o":39.025,"t":"2026-10-12T18:15:00Z","v":134079,"vw":39.013142},{"c":38.9812,"h":39.02,"l":38.975,"n":1172,"o":38.985,"t":"2026-10-12T18:30:00Z","v":94826,"vw":38.997353},{"c":38.995,"h":39,"l":38.965,"n":1478,"o":38.985,"t":"2026-10-12T18:45:00Z","v":109871,"vw":38.982433},{"c":38.995,"h":39.015,"l":38.97,"n":1430,"o":39,"t":"2026-10-12T19:00:00Z","v":86737,"vw":38.992806},{"c":39.015,"h":39.03,"l":38.995,"n":1489,"o":39,"t":"2026-10-12T19:15:00Z","v":111895,"vw":39.01435},{"c":38.945,"h":39.03,"l":38.935,"n":3045,"o":39.015,"t":"2026-10-12T19:30:00Z","v":300511,"vw":38.971325},{"c":39.04,"h":39.05,"l":38.945,"n":7172,"o":38.945,"t":"2026-10-12T19:45:00Z","v":782994,"vw":38.995023},{"c":39.03,"h":39.04,"l":39.03,"n":67,"o":39.04,"t":"2026-10-12T20:00:00Z","v":1090893,"vw":39.030092},{"c":39.22,"h":39.22,"l":39.22,"n":2,"o":39.22,"t":"2026-10-13T08:00:00Z","v":227,"vw":39.22},{"c":39.25,"h":39.25,"l":39.25,"n":8,"o":39.25,"t":"2026-10-13T11:00:00Z","v":709,"vw":39.25},{"c":38.985,"h":39.5,"l":38.975,"n":1350,"o":39.5,"t":"2026-10-13T13:30:00Z","v":181404,"vw":39.164536},{"c":38.82,"h":39.04,"l":38.7823,"n":1595,"o":38.98,"t":"2026-10-13T13:45:00Z","v":149465,"vw":38.934991},{"c":38.99,"h":39.025,"l":38.67,"n":2291,"o":38.81,"t":"2026-10-13T14:00:00Z","v":306023,"vw":38.866705},{"c":39.06,"h":39.075,"l":38.965,"n":1594,"o":38.98,"t":"2026-10-13T14:15:00Z","v":137088,"vw":39.020746},{"c":39.09,"h":39.115,"l":39.01,"n":1472,"o":39.06,"t":"2026-10-13T14:30:00Z","v":95786,"vw":39.056121},{"c":39.125,"h":39.155,"l":39.09,"n":1500,"o":39.09,"t":"2026-10-13T14:45:00Z","v":154537,"vw":39.122748},{"c":39.21,"h":39.24,"l":39.09,"n":1680,"o":39.125,"t":"2026-10-13T15:00:00Z","v":196505,"vw":39.168732},{"c":39.195,"h":39.225,"l":39.185,"n":2566,"o":39.21,"t":"2026-10-13T15:15:00Z","v":213181,"vw":39.209754},{"c":39.205,"h":39.26,"l":39.185,"n":1508,"o":39.19,"t":"2026-10-13T15:30:00Z","v":113629,"vw":39.219534},{"c":39.195,"h":39.22,"l":39.175,"n":1470,"o":39.21,"t":"2026-10-13T15:45:00Z","v":106682,"vw":39.193265},{"c":39.215,"h":39.215,"l":39.125,"n":1068,"o":39.2,"t":"2026-10-13T16:00:00Z","v":65327,"vw":39.175282},{"c":39.245,"h":39.245,"l":39.2,"n":1107,"o":39.215,"t":"2026-10-13T16:15:00Z","v":62206,"vw":39.218258},{"c":39.275,"h":39.285,"l":39.215,"n":1111,"o":39.245,"t":"2026-10-13T16:30:00Z","v":76013,"vw":39.246109},{"c":39.285,"h":39.3,"l":39.26,"n":833,"o":39.275,"t":"2026-10-13T16:45:00Z","v":41625,"vw":39.273815},{"c":39.325,"h":39.345,"l":39.275,"n":1201,"o":39.28,"t":"2026-10-13T17:00:00Z","v":65962,"vw":39.307552},{"c":39.35,"h":39.355,"l":39.305,"n":1279,"o":39.33,"t":"2026-10-13T17:15:00Z","v":82032,"vw":39.329085},{"c":39.42,"h":39.42,"l":39.355,"n":1249,"o":39.355,"t":"2026-10-13T17:30:00Z","v":71415,"vw":39.397313},{"c":39.355,"h":39.42,"l":39.33,"n":1320,"o":39.415,"t":"2026-10-13T17:45:00Z","v":102108,"vw":39.365829},{"c":39.44,"h":39.48,"l":39.34,"n":1554,"o":39.355,"t":"2026-10-13T18:00:00Z","v":112624,"vw":39.405759},{"c":39.385,"h":39.435,"l":39.365,"n":1833,"o":39.435,"t":"2026-10-13T18:15:00Z","v":153017,"vw":39.389984},{"c":39.365,"h":39.405,"l":39.35,"n":1510,"o":39.385,"t":"2026-10-13T18:30:00Z","v":108020,"vw":39.373628},{"c":39.375,"h":39.39,"l":39.355,"n":1320,"o":39.365,"t":"2026-10-13T18:45:00Z","v":135738,"vw":39.371214},{"c":39.375,"h":39.38,"l":39.345,"n":1801,"o":39.37,"t":"2026-10-13T19:00:00Z","v":192877,"vw":39.366271},{"c":39.355,"h":39.385,"l":39.32,"n":1783,"o":39.375,"t":"2026-10-13T19:15:00Z","v":178278,"vw":39.343348},{"c":39.345,"h":39.375,"l":39.32,"n":2613,"o":39.355,"t":"2026-10-13T19:30:00Z","v":232846,"vw":39.353053},{"c":39.37,"h":39.39,"l":39.31,"n":6591,"o":39.345,"t":"2026-10-13T19:45:00Z","v":645112,"vw":39.353479},{"c":39.36,"h":39.36,"l":39.36,"n":60,"o":39.36,"t":"2026-10-13T20:00:00Z","v":1344560,"vw":39.36},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-13T20:30:00Z","v":4537,"vw":39.36},{"c":39.5132,"h":39.5132,"l":39.5132,"n":1,"o":39.5132,"t":"2026-10-13T21:15:00Z","v":252,"vw":39.5132},{"c":39.58,"h":39.58,"l":39.58,"n":3,"o":39.58,"t":"2026-10-14T12:00:00Z","v":251,"vw":39.58},{"c":39.46,"h":39.615,"l":39.315,"n":3257,"o":39.35,"t":"2026-10-14T13:30:00Z","v":442348,"vw":39.508558},{"c":39.57,"h":39.59,"l":39.39,"n":2132,"o":39.47,"t":"2026-10-14T13:45:00Z","v":162350,"vw":39.490797},{"c":39.595,"h":39.665,"l":39.51,"n":2831,"o":39.56,"t":"2026-10-14T14:00:00Z","v":273835,"vw":39.580444},{"c":39.48,"h":39.635,"l":39.445,"n":2630,"o":39.6,"t":"2026-10-14T14:15:00Z","v":311488,"vw":39.569726},{"c":39.39,"h":39.505,"l":39.35,"n":3428,"o":39.475,"t":"2026-10-14T14:30:00Z","v":470014,"vw":39.426049},{"c":39.435,"h":39.465,"l":39.355,"n":1830,"o":39.395,"t":"2026-10-14T14:45:00Z","v":176235,"vw":39.395007},{"c":39.565,"h":39.565,"l":39.385,"n":1544,"o":39.43,"t":"2026-10-14T15:00:00Z","v":112458,"vw":39.451714},{"c":39.59,"h":39.645,"l":39.555,"n":1676,"o":39.56,"t":"2026-10-14T15:15:00Z","v":271085,"vw":39.616031},{"c":39.545,"h":39.65,"l":39.545,"n":1528,"o":39.6,"t":"2026-10-14T15:30:00Z","v":110884,"vw":39.594944},{"c":39.615,"h":39.615,"l":39.53,"n":1635,"o":39.545,"t":"2026-10-14T15:45:00Z","v":128709,"vw":39.572603},{"c":39.68,"h":39.68,"l":39.565,"n":1552,"o":39.62,"t":"2026-10-14T16:00:00Z","v":172401,"vw":39.630817},{"c":39.775,"h":39.785,"l":39.65,"n":1734,"o":39.67,"t":"2026-10-14T16:15:00Z","v":139867,"vw":39.72183},{"c":39.815,"h":39.825,"l":39.765,"n":1574,"o":39.77,"t":"2026-10-14T16:30:00Z","v":217495,"vw":39.790963},{"c":39.835,"h":39.835,"l":39.745,"n":1422,"o":39.815,"t":"2026-10-14T16:45:00Z","v":118429,"vw":39.793147},{"c":39.865,"h":39.865,"l":39.795,"n":1213,"o":39.835,"t":"2026-10-14T17:00:00Z","v":84493,"vw":39.823224},{"c":39.885,"h":39.89,"l":39.835,"n":1305,"o":39.86,"t":"2026-10-14T17:15:00Z","v":103300,"vw":39.864325},{"c":39.87,"h":39.9,"l":39.865,"n":1141,"o":39.885,"t":"2026-10-14T17:30:00Z","v":83570,"vw":39.882856},{"c":39.88,"h":39.885,"l":39.815,"n":1036,"o":39.88,"t":"2026-10-14T17:45:00Z","v":57498,"vw":39.85326},{"c":39.915,"h":39.925,"l":39.87,"n":1211,"o":39.88,"t":"2026-10-14T18:00:00Z","v":68363,"vw":39.896118},{"c":39.875,"h":39.925,"l":39.86,"n":1366,"o":39.92,"t":"2026-10-14T18:15:00Z","v":96731,"vw":39.89485},{"c":39.965,"h":39.975,"l":39.865,"n":1550,"o":39.875,"t":"2026-10-14T18:30:00Z","v":172832,"vw":39.911971},{"c":39.945,"h":39.975,"l":39.93,"n":1396,"o":39.961,"t":"2026-10-14T18:45:00Z","v":93169,"vw":39.954053},{"c":39.785,"h":39.985,"l":39.78,"n":1936,"o":39.945,"t":"2026-10-14T19:00:00Z","v":152080,"vw":39.909634},{"c":39.715,"h":39.8,"l":39.665,"n":2898,"o":39.785,"t":"2026-10-14T19:15:00Z","v":269947,"vw":39.738094},{"c":39.66,"h":39.715,"l":39.615,"n":3334,"o":39.715,"t":"2026-10-14T19:30:00Z","v":312987,"vw":39.658929},{"c":39.68,"h":39.7,"l":39.605,"n":7995,"o":39.65,"t":"2026-10-14T19:45:00Z","v":934324,"vw":39.655132},{"c":39.68,"h":39.68,"l":39.68,"n":61,"o":39.68,"t":"2026-10-14T20:00:00Z","v":1512255,"vw":39.68},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-14T20:45:00Z","v":1376,"vw":39.68},{"c":39.78,"h":39.78,"l":39.78,"n":2,"o":39.78,"t":"2026-10-14T23:45:00Z","v":111,"vw":39.78},{"c":39.84,"h":39.84,"l":39.84,"n":38,"o":39.84,"t":"2026-10-15T08:00:00Z","v":404,"vw":39.84},{"c":40,"h":40,"l":40,"n":5,"o":40,"t":"2026-10-15T12:30:00Z","v":245,"vw":40},{"c":40,"h":40,"l":40,"n":2,"o":40,"t":"2026-10-15T12:45:00Z","v":205,"vw":40},{"c":40.07,"h":40.52,"l":39.93,"n":2484,"o":40.52,"t":"2026-10-15T13:30:00Z","v":342700,"vw":40.092601},{"c":40.015,"h":40.195,"l":40.005,"n":2655,"o":40.065,"t":"2026-10-15T13:45:00Z","v":192878,"vw":40.090102},{"c":39.72,"h":40.025,"l":39.63,"n":3481,"o":40.015,"t":"2026-10-15T14:00:00Z","v":354590,"vw":39.811279},{"c":39.85,"h":39.9,"l":39.7,"n":2490,"o":39.72,"t":"2026-10-15T14:15:00Z","v":272621,"vw":39.832972},{"c":39.8775,"h":40.02,"l":39.85,"n":3797,"o":39.85,"t":"2026-10-15T14:30:00Z","v":750215,"vw":39.945877},{"c":39.79,"h":39.885,"l":39.775,"n":1861,"o":39.875,"t":"2026-10-15T14:45:00Z","v":119112,"vw":39.817939},{"c":39.775,"h":39.845,"l":39.695,"n":1970,"o":39.795,"t":"2026-10-15T15:00:00Z","v":149428,"vw":39.755856},{"c":39.79,"h":39.81,"l":39.735,"n":1621,"o":39.775,"t":"2026-10-15T15:15:00Z","v":103963,"vw":39.779558},{"c":39.845,"h":39.845,"l":39.74,"n":1940,"o":39.79,"t":"2026-10-15T15:30:00Z","v":136147,"vw":39.780788},{"c":39.775,"h":39.85,"l":39.745,"n":1497,"o":39.84,"t":"2026-10-15T15:45:00Z","v":117042,"vw":39.796395},{"c":39.805,"h":39.815,"l":39.735,"n":1517,"o":39.775,"t":"2026-10-15T16:00:00Z","v":95718,"vw":39.770265},{"c":39.885,"h":39.885,"l":39.795,"n":1464,"o":39.81,"t":"2026-10-15T16:15:00Z","v":81910,"vw":39.836168},{"c":39.92,"h":39.935,"l":39.855,"n":1398,"o":39.885,"t":"2026-10-15T16:30:00Z","v":90204,"vw":39.894688},{"c":39.92,"h":39.925,"l":39.885,"n":1383,"o":39.92,"t":"2026-10-15T16:45:00Z","v":101094,"vw":39.906146},{"c":39.92,"h":39.94,"l":39.895,"n":1284,"o":39.92,"t":"2026-10-15T17:00:00Z","v":109895,"vw":39.925181},{"c":39.905,"h":39.925,"l":39.89,"n":1368,"o":39.915,"t":"2026-10-15T17:15:00Z","v":86368,"vw":39.903464},{"c":39.825,"h":39.905,"l":39.825,"n":1336,"o":39.905,"t":"2026-10-15T17:30:00Z","v":86356,"vw":39.85902},{"c":39.815,"h":39.845,"l":39.8,"n":1468,"o":39.825,"t":"2026-10-15T17:45:00Z","v":118939,"vw":39.828323},{"c":39.815,"h":39.83,"l":39.79,"n":1532,"o":39.815,"t":"2026-10-15T18:00:00Z","v":91118,"vw":39.806015},{"c":39.875,"h":39.875,"l":39.81,"n":1803,"o":39.815,"t":"2026-10-15T18:15:00Z","v":109105,"vw":39.844786},{"c":39.87,"h":39.915,"l":39.865,"n":1565,"o":39.875,"t":"2026-10-15T18:30:00Z","v":91973,"vw":39.888791},{"c":39.81,"h":39.875,"l":39.805,"n":1704,"o":39.865,"t":"2026-10-15T18:45:00Z","v":117521,"vw":39.831554},{"c":39.835,"h":39.84,"l":39.795,"n":1813,"o":39.805,"t":"2026-10-15T19:00:00Z","v":120962,"vw":39.815234},{"c":39.85,"h":39.9,"l":39.78,"n":2403,"o":39.835,"t":"2026-10-15T19:15:00Z","v":478832,"vw":39.818642},{"c":39.815,"h":39.89,"l":39.785,"n":2948,"o":39.85,"t":"2026-10-15T19:30:00Z","v":202661,"vw":39.839469},{"c":39.79,"h":39.825,"l":39.71,"n":8897,"o":39.815,"t":"2026-10-15T19:45:00Z","v":908921,"vw":39.765237},{"c":39.8,"h":39.8,"l":39.8,"n":92,"o":39.8,"t":"2026-10-15T20:00:00Z","v":1406206,"vw":39.8},{"c":39.78,"h":39.78,"l":39.78,"n":1,"o":39.78,"t":"2026-10-15T20:30:00Z","v":100,"vw":39.78},{"c":40.06,"h":40.11,"l":39.77,"n":1523,"o":39.97,"t":"2026-10-16T13:30:00Z","v":361096,"vw":39.945474},{"c":40.26,"h":40.265,"l":40.05,"n":2341,"o":40.07,"t":"2026-10-16T13:45:00Z","v":204063,"vw":40.192419},{"c":40.225,"h":40.32,"l":40.15,"n":2189,"o":40.26,"t":"2026-10-16T14:00:00Z","v":273125,"vw":40.239782},{"c":40.3,"h":40.3,"l":40.17,"n":1455,"o":40.23,"t":"2026-10-16T14:15:00Z","v":86937,"vw":40.212921},{"c":40.16,"h":40.305,"l":40.16,"n":1773,"o":40.295,"t":"2026-10-16T14:30:00Z","v":218765,"vw":40.210473},{"c":40.205,"h":40.23,"l":40.11,"n":1670,"o":40.165,"t":"2026-10-16T14:45:00Z","v":233033,"vw":40.151344},{"c":40.31,"h":40.36,"l":40.195,"n":1888,"o":40.2,"t":"2026-10-16T15:00:00Z","v":222096,"vw":40.301847},{"c":40.375,"h":40.39,"l":40.31,"n":1469,"o":40.315,"t":"2026-10-16T15:15:00Z","v":82102,"vw":40.350601},{"c":40.365,"h":40.44,"l":40.35,"n":1422,"o":40.37,"t":"2026-10-16T15:30:00Z","v":77370,"vw":40.389239},{"c":40.375,"h":40.39,"l":40.315,"n":1659,"o":40.365,"t":"2026-10-16T15:45:00Z","v":368611,"vw":40.357799},{"c":40.32,"h":40.38,"l":40.31,"n":1474,"o":40.37,"t":"2026-10-16T16:00:00Z","v":95690,"vw":40.332539},{"c":40.365,"h":40.365,"l":40.315,"n":1422,"o":40.325,"t":"2026-10-16T16:15:00Z","v":81018,"vw":40.347271},{"c":40.405,"h":40.405,"l":40.35,"n":1318,"o":40.37,"t":"2026-10-16T16:30:00Z","v":82540,"vw":40.382223},{"c":40.435,"h":40.435,"l":40.37,"n":1669,"o":40.4,"t":"2026-10-16T16:45:00Z","v":151988,"vw":40.407911},{"c":40.41,"h":40.445,"l":40.39,"n":1767,"o":40.435,"t":"2026-10-16T17:00:00Z","v":110347,"vw":40.419972},{"c":40.445,"h":40.45,"l":40.395,"n":1992,"o":40.41,"t":"2026-10-16T17:15:00Z","v":202973,"vw":40.423344},{"c":40.455,"h":40.46,"l":40.415,"n":1476,"o":40.445,"t":"2026-10-16T17:30:00Z","v":137832,"vw":40.438188},{"c":40.48,"h":40.48,"l":40.43,"n":1228,"o":40.455,"t":"2026-10-16T17:45:00Z","v":73803,"vw":40.454982},{"c":40.465,"h":40.52,"l":40.425,"n":1916,"o":40.48,"t":"2026-10-16T18:00:00Z","v":216409,"vw":40.466314},{"c":40.495,"h":40.535,"l":40.47,"n":1420,"o":40.47,"t":"2026-10-16T18:15:00Z","v":134594,"vw":40.511036},{"c":40.54,"h":40.545,"l":40.465,"n":1364,"o":40.495,"t":"2026-10-16T18:30:00Z","v":96900,"vw":40.516652},{"c":40.565,"h":40.565,"l":40.5001,"n":2097,"o":40.545,"t":"2026-10-16T18:45:00Z","v":257988,"vw":40.531971},{"c":40.545,"h":40.565,"l":40.505,"n":1867,"o":40.565,"t":"2026-10-16T19:00:00Z","v":154365,"vw":40.537031},{"c":40.52,"h":40.565,"l":40.485,"n":1952,"o":40.545,"t":"2026-10-16T19:15:00Z","v":135978,"vw":40.518943},{"c":40.625,"h":40.63,"l":40.52,"n":2497,"o":40.52,"t":"2026-10-16T19:30:00Z","v":208496,"vw":40.573383},{"c":40.55,"h":40.695,"l":40.54,"n":7719,"o":40.625,"t":"2026-10-16T19:45:00Z","v":822135,"vw":40.621347},{"c":40.55,"h":40.55,"l":40.55,"n":64,"o":40.55,"t":"2026-10-16T20:00:00Z","v":1129808,"vw":40.55},{"c":40.39,"h":40.53,"l":40.16,"n":1713,"o":40.47,"t":"2026-10-19T13:30:00Z","v":258344,"vw":40.457442},{"c":40.245,"h":40.405,"l":40.215,"n":1320,"o":40.39,"t":"2026-10-19T13:45:00Z","v":96435,"vw":40.292333},{"c":40.09,"h":40.26,"l":40.065,"n":2025,"o":40.25,"t":"2026-10-19T14:00:00Z","v":157564,"vw":40.155767},{"c":39.99,"h":40.115,"l":39.97,"n":2619,"o":40.085,"t":"2026-10-19T14:15:00Z","v":266769,"vw":40.039657},{"c":39.925,"h":40.025,"l":39.91,"n":2070,"o":39.985,"t":"2026-10-19T14:30:00Z","v":174553,"vw":39.964094},{"c":39.905,"h":39.93,"l":39.835,"n":1731,"o":39.92,"t":"2026-10-19T14:45:00Z","v":113548,"vw":39.883184},{"c":39.9,"h":39.915,"l":39.86,"n":1527,"o":39.9,"t":"2026-10-19T15:00:00Z","v":87470,"vw":39.888489},{"c":39.885,"h":39.95,"l":39.855,"n":1641,"o":39.89,"t":"2026-10-19T15:15:00Z","v":99912,"vw":39.891898},{"c":39.815,"h":39.9,"l":39.815,"n":1570,"o":39.88,"t":"2026-10-19T15:30:00Z","v":83160,"vw":39.869158},{"c":39.795,"h":39.815,"l":39.765,"n":1483,"o":39.81,"t":"2026-10-19T15:45:00Z","v":78327,"vw":39.794448},{"c":39.795,"h":39.81,"l":39.77,"n":1222,"o":39.795,"t":"2026-10-19T16:00:00Z","v":59987,"vw":39.790317},{"c":39.79,"h":39.845,"l":39.76,"n":1116,"o":39.795,"t":"2026-10-19T16:15:00Z","v":65053,"vw":39.804794},{"c":39.76,"h":39.81,"l":39.745,"n":1180,"o":39.78,"t":"2026-10-19T16:30:00Z","v":65657,"vw":39.771203},{"c":39.715,"h":39.765,"l":39.7,"n":1018,"o":39.765,"t":"2026-10-19T16:45:00Z","v":50561,"vw":39.728051},{"c":39.72,"h":39.735,"l":39.6935,"n":961,"o":39.72,"t":"2026-10-19T17:00:00Z","v":70674,"vw":39.712859},{"c":39.735,"h":39.75,"l":39.705,"n":956,"o":39.72,"t":"2026-10-19T17:15:00Z","v":54568,"vw":39.730063},{"c":39.7,"h":39.755,"l":39.69,"n":1201,"o":39.735,"t":"2026-10-19T17:30:00Z","v":75160,"vw":39.725682},{"c":39.735,"h":39.735,"l":39.685,"n":1061,"o":39.71,"t":"2026-10-19T17:45:00Z","v":50349,"vw":39.706174},{"c":39.71,"h":39.735,"l":39.6901,"n":1283,"o":39.735,"t":"2026-10-19T18:00:00Z","v":118661,"vw":39.714269},{"c":39.705,"h":39.76,"l":39.695,"n":2023,"o":39.705,"t":"2026-10-19T18:15:00Z","v":188563,"vw":39.737146},{"c":39.73,"h":39.745,"l":39.685,"n":1140,"o":39.7,"t":"2026-10-19T18:30:00Z","v":74550,"vw":39.71592},{"c":39.68,"h":39.72,"l":39.67,"n":1292,"o":39.72,"t":"2026-10-19T18:45:00Z","v":93138,"vw":39.686247},{"c":39.645,"h":39.66,"l":39.61,"n":1293,"o":39.66,"t":"2026-10-19T19:00:00Z","v":77960,"vw":39.638321},{"c":39.555,"h":39.655,"l":39.555,"n":1889,"o":39.65,"t":"2026-10-19T19:15:00Z","v":157177,"vw":39.58965},{"c":39.56,"h":39.57,"l":39.485,"n":2297,"o":39.55,"t":"2026-10-19T19:30:00Z","v":174519,"vw":39.527043},{"c":39.565,"h":39.705,"l":39.53,"n":6398,"o":39.55,"t":"2026-10-19T19:45:00Z","v":637486,"vw":39.619696},{"c":39.56,"h":39.57,"l":39.56,"n":62,"o":39.57,"t":"2026-10-19T20:00:00Z","v":1046701,"vw":39.560032},{"c":39.66,"h":39.66,"l":39.66,"n":5,"o":39.66,"t":"2026-10-19T20:15:00Z","v":371,"vw":39.66},{"c":39.55,"h":39.55,"l":39.55,"n":1,"o":39.55,"t":"2026-10-19T22:15:00Z","v":100,"vw":39.55},{"c":39.7,"h":39.72,"l":39.7,"n":2,"o":39.72,"t":"2026-10-20T11:00:00Z","v":11100,"vw":39.71982},{"c":40.38,"h":40.39,"l":39.64,"n":2209,"o":39.79,"t":"2026-10-20T13:30:00Z","v":250691,"vw":40.026461},{"c":40.21,"h":40.47,"l":40.195,"n":2783,"o":40.39,"t":"2026-10-20T13:45:00Z","v":314075,"vw":40.336298},{"c":40.195,"h":40.215,"l":40.135,"n":2393,"o":40.21,"t":"2026-10-20T14:00:00Z","v":191977,"vw":40.172832},{"c":40.24,"h":40.33,"l":40.2,"n":1757,"o":40.2,"t":"2026-10-20T14:15:00Z","v":108764,"vw":40.263938},{"c":40.31,"h":40.36,"l":40.235,"n":2169,"o":40.24,"t":"2026-10-20T14:30:00Z","v":124621,"vw":40.307083},{"c":40.365,"h":40.395,"l":40.295,"n":1618,"o":40.3,"t":"2026-10-20T14:45:00Z","v":113500,"vw":40.341475},{"c":40.265,"h":40.365,"l":40.215,"n":1990,"o":40.36,"t":"2026-10-20T15:00:00Z","v":132537,"vw":40.280008},{"c":40.365,"h":40.38,"l":40.265,"n":1551,"o":40.265,"t":"2026-10-20T15:15:00Z","v":127128,"vw":40.348186},{"c":40.38,"h":40.415,"l":40.35,"n":1329,"o":40.36,"t":"2026-10-20T15:30:00Z","v":81470,"vw":40.384366},{"c":40.405,"h":40.43,"l":40.37,"n":1031,"o":40.375,"t":"2026-10-20T15:45:00Z","v":51241,"vw":40.396137},{"c":40.345,"h":40.415,"l":40.335,"n":1199,"o":40.41,"t":"2026-10-20T16:00:00Z","v":76146,"vw":40.362024},{"c":40.3,"h":40.365,"l":40.295,"n":1166,"o":40.34,"t":"2026-10-20T16:15:00Z","v":60665,"vw":40.335264},{"c":40.345,"h":40.355,"l":40.295,"n":1041,"o":40.295,"t":"2026-10-20T16:30:00Z","v":66232,"vw":40.326053},{"c":40.335,"h":40.37,"l":40.325,"n":1014,"o":40.34,"t":"2026-10-20T16:45:00Z","v":58037,"vw":40.339736},{"c":40.315,"h":40.345,"l":40.31,"n":959,"o":40.34,"t":"2026-10-20T17:00:00Z","v":54685,"vw":40.32718},{"c":40.295,"h":40.32,"l":40.285,"n":1014,"o":40.32,"t":"2026-10-20T17:15:00Z","v":58422,"vw":40.30168},{"c":40.315,"h":40.315,"l":40.26,"n":1047,"o":40.295,"t":"2026-10-20T17:30:00Z","v":70571,"vw":40.291519},{"c":40.365,"h":40.37,"l":40.31,"n":1003,"o":40.31,"t":"2026-10-20T17:45:00Z","v":67432,"vw":40.342486},{"c":40.36,"h":40.39,"l":40.33,"n":1108,"o":40.36,"t":"2026-10-20T18:00:00Z","v":67305,"vw":40.357604},{"c":40.36,"h":40.37,"l":40.33,"n":1028,"o":40.35,"t":"2026-10-20T18:15:00Z","v":56562,"vw":40.351342},{"c":40.32,"h":40.365,"l":40.295,"n":1587,"o":40.365,"t":"2026-10-20T18:30:00Z","v":120952,"vw":40.332067},{"c":40.345,"h":40.385,"l":40.32,"n":1258,"o":40.325,"t":"2026-10-20T18:45:00Z","v":75192,"vw":40.352795},{"c":40.335,"h":40.37,"l":40.315,"n":1755,"o":40.345,"t":"2026-10-20T19:00:00Z","v":135019,"vw":40.340043},{"c":40.315,"h":40.345,"l":40.3,"n":2034,"o":40.335,"t":"2026-10-20T19:15:00Z","v":142623,"vw":40.321887},{"c":40.315,"h":40.345,"l":40.3,"n":2798,"o":40.311,"t":"2026-10-20T19:30:00Z","v":251344,"vw":40.320648},{"c":40.245,"h":40.34,"l":40.2,"n":7105,"o":40.31,"t":"2026-10-20T19:45:00Z","v":719351,"vw":40.252472},{"c":40.24,"h":40.24,"l":40.24,"n":51,"o":40.24,"t":"2026-10-20T20:00:00Z","v":1099550,"vw":40.24},{"c":40.24,"h":40.24,"l":40.24,"n":1,"o":40.24,"t":"2026-10-20T20:30:00Z","v":11300,"vw":40.24},{"c":40.24,"h":40.24,"l":40.24,"n":3,"o":40.24,"t":"2026-10-21T09:00:00Z","v":201,"vw":40.24},{"c":40.35,"h":40.48,"l":40.32,"n":1415,"o":40.35,"t":"2026-10-21T13:30:00Z","v":170284,"vw":40.409938},{"c":40.385,"h":40.46,"l":40.33,"n":1804,"o":40.36,"t":"2026-10-21T13:45:00Z","v":175328,"vw":40.394914},{"c":40.43,"h":40.465,"l":40.32,"n":1545,"o":40.39,"t":"2026-10-21T14:00:00Z","v":135585,"vw":40.413321},{"c":40.445,"h":40.48,"l":40.3828,"n":1129,"o":40.435,"t":"2026-10-21T14:15:00Z","v":56184,"vw":40.450251},{"c":40.515,"h":40.53,"l":40.415,"n":1330,"o":40.445,"t":"2026-10-21T14:30:00Z","v":110256,"vw":40.482976},{"c":40.455,"h":40.54,"l":40.455,"n":1233,"o":40.515,"t":"2026-10-21T14:45:00Z","v":57812,"vw":40.495073},{"c":40.3512,"h":40.4576,"l":40.35,"n":1315,"o":40.45,"t":"2026-10-21T15:00:00Z","v":62262,"vw":40.401445},{"c":40.335,"h":40.37,"l":40.325,"n":1140,"o":40.35,"t":"2026-10-21T15:15:00Z","v":50429,"vw":40.348105},{"c":40.29,"h":40.34,"l":40.25,"n":1278,"o":40.33,"t":"2026-10-21T15:30:00Z","v":66284,"vw":40.286298},{"c":40.35,"h":40.36,"l":40.265,"n":955,"o":40.28,"t":"2026-10-21T15:45:00Z","v":48832,"vw":40.324154},{"c":40.43,"h":40.43,"l":40.34,"n":1093,"o":40.355,"t":"2026-10-21T16:00:00Z","v":59538,"vw":40.384026},{"c":40.475,"h":40.475,"l":40.41,"n":1082,"o":40.435,"t":"2026-10-21T16:15:00Z","v":51567,"vw":40.435972},{"c":40.445,"h":40.495,"l":40.44,"n":1343,"o":40.475,"t":"2026-10-21T16:30:00Z","v":66098,"vw":40.469813},{"c":40.43,"h":40.46,"l":40.415,"n":1139,"o":40.445,"t":"2026-10-21T16:45:00Z","v":44948,"vw":40.441222},{"c":40.42,"h":40.445,"l":40.405,"n":991,"o":40.44,"t":"2026-10-21T17:00:00Z","v":41163,"vw":40.424329},{"c":40.42,"h":40.43,"l":40.39,"n":1055,"o":40.42,"t":"2026-10-21T17:15:00Z","v":45189,"vw":40.411267},{"c":40.435,"h":40.435,"l":40.375,"n":1046,"o":40.42,"t":"2026-10-21T17:30:00Z","v":50669,"vw":40.405456},{"c":40.43,"h":40.465,"l":40.42,"n":1102,"o":40.435,"t":"2026-10-21T17:45:00Z","v":69557,"vw":40.443639},{"c":40.44,"h":40.44,"l":40.385,"n":1324,"o":40.41,"t":"2026-10-21T18:00:00Z","v":73375,"vw":40.410303},{"c":40.445,"h":40.46,"l":40.42,"n":1278,"o":40.44,"t":"2026-10-21T18:15:00Z","v":62712,"vw":40.442031},{"c":40.44,"h":40.45,"l":40.425,"n":1152,"o":40.445,"t":"2026-10-21T18:30:00Z","v":58063,"vw":40.440451},{"c":40.4,"h":40.465,"l":40.38,"n":2019,"o":40.445,"t":"2026-10-21T18:45:00Z","v":147931,"vw":40.430547},{"c":40.395,"h":40.42,"l":40.355,"n":1982,"o":40.395,"t":"2026-10-21T19:00:00Z","v":151751,"vw":40.393045},{"c":40.435,"h":40.45,"l":40.39,"n":2034,"o":40.39,"t":"2026-10-21T19:15:00Z","v":136828,"vw":40.41614},{"c":40.43,"h":40.45,"l":40.375,"n":2543,"o":40.435,"t":"2026-10-21T19:30:00Z","v":242207,"vw":40.418949},{"c":40.32,"h":40.465,"l":40.295,"n":6948,"o":40.425,"t":"2026-10-21T19:45:00Z","v":755590,"vw":40.37443},{"c":40.33,"h":40.4,"l":40.32,"n":54,"o":40.32,"t":"2026-10-21T20:00:00Z","v":2315752,"vw":40.320008},{"c":40.33,"h":40.34,"l":40.33,"n":6,"o":40.34,"t":"2026-10-21T20:30:00Z","v":415,"vw":40.33697},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-21T20:45:00Z","v":100,"vw":40.33},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-10-21T23:15:00Z","v":101,"vw":40.18},{"c":40.54,"h":40.54,"l":40.54,"n":2,"o":40.54,"t":"2026-10-22T13:15:00Z","v":204,"vw":40.54},{"c":40.6,"h":40.89,"l":40.49,"n":2316,"o":40.49,"t":"2026-10-22T13:30:00Z","v":306198,"vw":40.631857},{"c":40.63,"h":40.735,"l":40.58,"n":2595,"o":40.6,"t":"2026-10-22T13:45:00Z","v":227244,"vw":40.677458},{"c":40.645,"h":40.66,"l":40.515,"n":2634,"o":40.635,"t":"2026-10-22T14:00:00Z","v":231958,"vw":40.581199},{"c":40.75,"h":40.78,"l":40.565,"n":4067,"o":40.64,"t":"2026-10-22T14:15:00Z","v":388891,"vw":40.666453},{"c":40.67,"h":40.77,"l":40.58,"n":3413,"o":40.76,"t":"2026-10-22T14:30:00Z","v":313641,"vw":40.681865},{"c":40.74,"h":40.78,"l":40.68,"n":639,"o":40.68,"t":"2026-10-22T14:45:00Z","v":55800,"vw":40.734524}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":54.89749897385337,"iv":0.748798499950071,"gamma":0.02038331405280366,"theta":-0.02633002511576507,"vega":0.020240241842639416,"rho":0.0028747437120226964,"breakevenPct":35.654679037558886},{"delta":0.15,"premium":0.24376468003107005,"strike":44.50016777178366,"iv":0.27815922564424334,"gamma":0.07589963660633645,"theta":-0.0136024101969252,"vega":0.026884461582725245,"rho":0.00435946673079278,"breakevenPct":9.814535407570824},{"delta":0.2,"premium":0.375,"strike":44.52552185656059,"iv":0.3203289631922545,"gamma":0.08244835246527475,"theta":-0.017960697267449355,"vega":0.031990891775787386,"rho":0.0058580036220736206,"breakevenPct":10.198851040767186},{"delta":0.25,"premium":0.7992550265652524,"strike":45.424314437515726,"iv":0.493753706851337,"gamma":0.07003773868275637,"theta":-0.03232037359646375,"vega":0.03664385824234539,"rho":0.007212260591189033,"breakevenPct":13.445992058119977},{"delta":0.3,"premium":0.4946859910970266,"strike":42.70137771182983,"iv":0.24913927157463017,"gamma":0.15029473065037285,"theta":-0.018079282613356746,"vega":0.0398653090785629,"rho":0.008828731464581536,"breakevenPct":6.015618365264094},{"delta":0.35,"premium":0.4734206033010814,"strike":41.75526465566306,"iv":0.1782597609561753,"gamma":0.17795862265224813,"theta":-0.014269208878770631,"vega":0.04164604439385316,"rho":0.010369877889786642,"breakevenPct":3.6413922173619975},{"delta":0.4,"premium":0.5587933978372226,"strike":41.47068867387593,"iv":0.1736780876494024,"gamma":0.18965469550369948,"theta":-0.014582242458736483,"vega":0.04321121229368242,"rho":0.011881815588256281,"breakevenPct":3.1524900520632},{"delta":0.45,"premium":0.6441661923733637,"strike":41.186112692088784,"iv":0.16909641434262948,"gamma":0.2013507683551508,"theta":-0.014895276038702334,"vega":0.04477638019351167,"rho":0.013393753286725922,"breakevenPct":2.6635878867644034},{"delta":0.5,"premium":0.7604245029554002,"strike":40.90703922622246,"iv":0.16799639978506178,"gamma":0.20531875335840946,"theta":-0.015202256851155293,"vega":0.04541886082751209,"rho":0.014912314781273247,"breakevenPct":2.263992463315417},{"delta":0.55,"premium":0.9350617947340142,"strike":40.638366469639976,"iv":0.17347732401934443,"gamma":0.19467931219774312,"theta":-0.015497796883396024,"vega":0.04431730252552391,"rho":0.01644339639904256,"breakevenPct":2.0332022686808133},{"delta":0.6,"premium":1.1096990865126277,"strike":40.369693713057494,"iv":0.17895824825362708,"gamma":0.18403987103707684,"theta":-0.015793336915636755,"vega":0.04321574422353573,"rho":0.017974478016811866,"breakevenPct":1.8024120740462097},{"delta":0.65,"premium":1.2843363782912416,"strike":40.10102095647501,"iv":0.18443917248790972,"gamma":0.17340042987641052,"theta":-0.016088876947877483,"vega":0.04211418592154755,"rho":0.019505559634581178,"breakevenPct":1.5716218794116057},{"delta":0.7,"premium":1.497074122236671,"strike":39.79713914174252,"iv":0.1861957087126138,"gamma":0.15986553966189856,"theta":-0.015530559167750325,"vega":0.03930624187256177,"rho":0.02102024872336715,"breakevenPct":1.3479280009306616},{"delta":0.75,"premium":1.732769830949285,"strike":39.47204161248374,"iv":0.18570806241872562,"gamma":0.144585955786736,"theta":-0.014457737321196358,"vega":0.03547009102730819,"rho":0.022525060262637515,"breakevenPct":1.1285101078243578},{"delta":0.8,"premium":1.9684655396618989,"strike":39.146944083224966,"iv":0.18522041612483744,"gamma":0.12930637191157346,"theta":-0.013384915474642392,"vega":0.031633940182054614,"rho":0.024029871801907885,"breakevenPct":0.9090922147180541},{"delta":0.85,"premium":2.2878884826325407,"strike":38.749542961608775,"iv":0.18282102376599635,"gamma":0.10797367458866546,"theta":-0.011747897623400366,"vega":0.026193235831809877,"rho":0.025497688260729515,"breakevenPct":0.7177112387810045},{"delta":0.9,"premium":2.676371115173674,"strike":38.29250457038391,"iv":0.17884478976234006,"gamma":0.08164826325411335,"theta":-0.009645521023765997,"vega":0.019429067641681903,"rho":0.026934990529108034,"breakevenPct":0.5494556032828279}],"put":[{"delta":0.1,"premium":0.30559191425914184,"strike":34.60627824216705,"iv":0.5059706591256438,"gamma":0.03754021070325732,"theta":-0.017211882322289776,"vega":0.02023926946846269,"rho":-0.0037035904069614035,"breakevenPct":15.816207318915428},{"delta":0.15,"premium":0.475,"strike":35.670493504749075,"iv":0.4986017412508489,"gamma":0.040765509907339494,"theta":-0.022040147921173526,"vega":0.026880977038807843,"rho":-0.005491044599353343,"breakevenPct":13.62009202417702},{"delta":0.2,"premium":0.393593597523661,"strike":37.95375365943214,"iv":0.31500961887364176,"gamma":0.08928254836566532,"theta":-0.015664413397772893,"vega":0.031947118811908634,"rho":-0.007271394424838424,"breakevenPct":7.8165172121524735},{"delta":0.25,"premium":0.41312083024462565,"strike":39.194217939214234,"iv":0.22949918458117124,"gamma":0.1188885100074129,"theta":-0.013082653817642698,"vega":0.0359702742772424,"rho":-0.009045929116428314,"breakevenPct":4.819985006823883},{"delta":0.3,"premium":0.5335804299481097,"strike":39.5648628613788,"iv":0.23083350630096366,"gamma":0.12859940696812455,"theta":-0.014194588584136397,"vega":0.03915782060785767,"rho":-0.010812641445654324,"breakevenPct":4.205957954520327},{"delta":0.35,"premium":0.6540400296515938,"strike":39.935507783543365,"iv":0.2321678280207561,"gamma":0.13831030392883617,"theta":-0.015306523350630095,"vega":0.04234536693847294,"rho":-0.012579353774880331,"breakevenPct":3.5919309022167716},{"delta":0.4,"premium":0.8480446927374302,"strike":40.28840782122905,"iv":0.24145600558659217,"gamma":0.1376062150837989,"theta":-0.01636522346368715,"vega":0.04373638268156425,"rho":-0.014361800325846736,"breakevenPct":3.2019557528736655},{"delta":0.45,"premium":1.0575418994413408,"strike":40.637569832402235,"iv":0.25241969273743015,"gamma":0.13470817039106148,"theta":-0.017412709497206705,"vega":0.04474895251396648,"rho":-0.016147561349673704,"breakevenPct":2.859177977761938},{"delta":0.5,"premium":1.2670391061452513,"strike":40.98673184357542,"iv":0.26338337988826815,"gamma":0.13181012569832404,"theta":-0.018460195530726257,"vega":0.04576152234636872,"rho":-0.017933322373500673,"breakevenPct":2.5164002026502112},{"delta":0.55,"premium":1.5196094385679415,"strike":41.391375101708704,"iv":0.26665703824247355,"gamma":0.1278253864930838,"theta":-0.018069487388120423,"vega":0.04493897477624085,"rho":-0.019748452822837666,"breakevenPct":2.1431693136807732},{"delta":0.6,"premium":1.7738812042310819,"strike":41.79820992676973,"iv":0.269626932465419,"gamma":0.12379772172497967,"theta":-0.017621969080553294,"vega":0.04404393816110659,"rho":-0.02156474339501185,"breakevenPct":1.7687354950579137},{"delta":0.65,"premium":2.1654275092936803,"strike":42.312267657992564,"iv":0.2827475836431227,"gamma":0.11414944237918216,"theta":-0.017493680297397767,"vega":0.04235092936802974,"rho":-0.02347012944297162,"breakevenPct":1.468057065409527},{"delta":0.7,"premium":2.6920693928128867,"strike":42.93184634448575,"iv":0.30585786864931847,"gamma":0.09896976456009915,"theta":-0.017679553903345725,"vega":0.039872614622057004,"rho":-0.02546319675281561,"breakevenPct":1.2399633042757026},{"delta":0.75,"premium":3.677083333333334,"strike":43.97587719298246,"iv":0.3578769736842105,"gamma":0.07739210526315789,"theta":-0.018871052631578948,"vega":0.03647719298245614,"rho":-0.02779757691577738,"breakevenPct":1.0951187638995643},{"delta":0.8,"premium":7.702850877192981,"strike":47.864035087719294,"iv":0.607815789473684,"gamma":0.04012061403508772,"theta":-0.029574999999999976,"vega":0.032007456140350866,"rho":-0.032514382424541396,"breakevenPct":1.4328525941187393},{"delta":0.85,"premium":6.642909356725147,"strike":47.13304093567251,"iv":0.4622017543859649,"gamma":0.04399488304093567,"theta":-0.017075,"vega":0.026671198830409356,"rho":-0.03331366638603875,"breakevenPct":0.6255207290529667},{"delta":0.9,"premium":15.63911439114391,"strike":56.162361623616235,"iv":0.8024416974169741,"gamma":0.019181918819188192,"theta":-0.022025830258302584,"vega":0.02012361623616236,"rho":-0.04208098249005247,"breakevenPct":0.5442453491905078}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":54.89749897385337,"iv":0.748798499950071,"gamma":0.02038331405280366,"theta":-0.02633002511576507,"vega":0.020240241842639416,"rho":0.0028747437120226964,"breakevenPct":35.654679037558886},{"delta":0.15,"premium":0.24376468003107005,"strike":44.50016777178366,"iv":0.27815922564424334,"gamma":0.07589963660633645,"theta":-0.0136024101969252,"vega":0.026884461582725245,"rho":0.00435946673079278,"breakevenPct":9.814535407570824},{"delta":0.2,"premium":0.375,"strike":44.52552185656059,"iv":0.3203289631922545,"gamma":0.08244835246527475,"theta":-0.017960697267449355,"vega":0.031990891775787386,"rho":0.0058580036220736206,"breakevenPct":10.198851040767186},{"delta":0.25,"premium":0.7992550265652524,"strike":45.424314437515726,"iv":0.493753706851337,"gamma":0.07003773868275637,"theta":-0.03232037359646375,"vega":0.03664385824234539,"rho":0.007212260591189033,"breakevenPct":13.445992058119977},{"delta":0.3,"premium":0.4946859910970266,"strike":42.70137771182983,"iv":0.24913927157463017,"gamma":0.15029473065037285,"theta":-0.018079282613356746,"vega":0.0398653090785629,"rho":0.008828731464581536,"breakevenPct":6.015618365264094},{"delta":0.35,"premium":0.4734206033010814,"strike":41.75526465566306,"iv":0.1782597609561753,"gamma":0.17795862265224813,"theta":-0.014269208878770631,"vega":0.04164604439385316,"rho":0.010369877889786642,"breakevenPct":3.6413922173619975},{"delta":0.4,"premium":0.5587933978372226,"strike":41.47068867387593,"iv":0.1736780876494024,"gamma":0.18965469550369948,"theta":-0.014582242458736483,"vega":0.04321121229368242,"rho":0.011881815588256281,"breakevenPct":3.1524900520632},{"delta":0.45,"premium":0.6441661923733637,"strike":41.186112692088784,"iv":0.16909641434262948,"gamma":0.2013507683551508,"theta":-0.014895276038702334,"vega":0.04477638019351167,"rho":0.013393753286725922,"breakevenPct":2.6635878867644034},{"delta":0.5,"premium":0.7604245029554002,"strike":40.90703922622246,"iv":0.16799639978506178,"gamma":0.20531875335840946,"theta":-0.015202256851155293,"vega":0.04541886082751209,"rho":0.014912314781273247,"breakevenPct":2.263992463315417},{"delta":0.55,"premium":0.9350617947340142,"strike":40.638366469639976,"iv":0.17347732401934443,"gamma":0.19467931219774312,"theta":-0.015497796883396024,"vega":0.04431730252552391,"rho":0.01644339639904256,"breakevenPct":2.0332022686808133},{"delta":0.6,"premium":1.1096990865126277,"strike":40.369693713057494,"iv":0.17895824825362708,"gamma":0.18403987103707684,"theta":-0.015793336915636755,"vega":0.04321574422353573,"rho":0.017974478016811866,"breakevenPct":1.8024120740462097},{"delta":0.65,"premium":1.2843363782912416,"strike":40.10102095647501,"iv":0.18443917248790972,"gamma":0.17340042987641052,"theta":-0.016088876947877483,"vega":0.04211418592154755,"rho":0.019505559634581178,"breakevenPct":1.5716218794116057},{"delta":0.7,"premium":1.497074122236671,"strike":39.79713914174252,"iv":0.1861957087126138,"gamma":0.15986553966189856,"theta":-0.015530559167750325,"vega":0.03930624187256177,"rho":0.02102024872336715,"breakevenPct":1.3479280009306616},{"delta":0.75,"premium":1.732769830949285,"strike":39.47204161248374,"iv":0.18570806241872562,"gamma":0.144585955786736,"theta":-0.014457737321196358,"vega":0.03547009102730819,"rho":0.022525060262637515,"breakevenPct":1.1285101078243578},{"delta":0.8,"premium":1.9684655396618989,"strike":39.146944083224966,"iv":0.18522041612483744,"gamma":0.12930637191157346,"theta":-0.013384915474642392,"vega":0.031633940182054614,"rho":0.024029871801907885,"breakevenPct":0.9090922147180541},{"delta":0.85,"premium":2.2878884826325407,"strike":38.749542961608775,"iv":0.18282102376599635,"gamma":0.10797367458866546,"theta":-0.011747897623400366,"vega":0.026193235831809877,"rho":0.025497688260729515,"breakevenPct":0.7177112387810045},{"delta":0.9,"premium":2.676371115173674,"strike":38.29250457038391,"iv":0.17884478976234006,"gamma":0.08164826325411335,"theta":-0.009645521023765997,"vega":0.019429067641681903,"rho":0.026934990529108034,"breakevenPct":0.5494556032828279}],"put":[{"delta":0.1,"premium":0.30559191425914184,"strike":34.60627824216705,"iv":0.5059706591256438,"gamma":0.03754021070325732,"theta":-0.017211882322289776,"vega":0.02023926946846269,"rho":-0.0037035904069614035,"breakevenPct":15.816207318915428},{"delta":0.15,"premium":0.475,"strike":35.670493504749075,"iv":0.4986017412508489,"gamma":0.040765509907339494,"theta":-0.022040147921173526,"vega":0.026880977038807843,"rho":-0.005491044599353343,"breakevenPct":13.62009202417702},{"delta":0.2,"premium":0.393593597523661,"strike":37.95375365943214,"iv":0.31500961887364176,"gamma":0.08928254836566532,"theta":-0.015664413397772893,"vega":0.031947118811908634,"rho":-0.007271394424838424,"breakevenPct":7.8165172121524735},{"delta":0.25,"premium":0.41312083024462565,"strike":39.194217939214234,"iv":0.22949918458117124,"gamma":0.1188885100074129,"theta":-0.013082653817642698,"vega":0.0359702742772424,"rho":-0.009045929116428314,"breakevenPct":4.819985006823883},{"delta":0.3,"premium":0.5335804299481097,"strike":39.5648628613788,"iv":0.23083350630096366,"gamma":0.12859940696812455,"theta":-0.014194588584136397,"vega":0.03915782060785767,"rho":-0.010812641445654324,"breakevenPct":4.205957954520327},{"delta":0.35,"premium":0.6540400296515938,"strike":39.935507783543365,"iv":0.2321678280207561,"gamma":0.13831030392883617,"theta":-0.015306523350630095,"vega":0.04234536693847294,"rho":-0.012579353774880331,"breakevenPct":3.5919309022167716},{"delta":0.4,"premium":0.8480446927374302,"strike":40.28840782122905,"iv":0.24145600558659217,"gamma":0.1376062150837989,"theta":-0.01636522346368715,"vega":0.04373638268156425,"rho":-0.014361800325846736,"breakevenPct":3.2019557528736655},{"delta":0.45,"premium":1.0575418994413408,"strike":40.637569832402235,"iv":0.25241969273743015,"gamma":0.13470817039106148,"theta":-0.017412709497206705,"vega":0.04474895251396648,"rho":-0.016147561349673704,"breakevenPct":2.859177977761938},{"delta":0.5,"premium":1.2670391061452513,"strike":40.98673184357542,"iv":0.26338337988826815,"gamma":0.13181012569832404,"theta":-0.018460195530726257,"vega":0.04576152234636872,"rho":-0.017933322373500673,"breakevenPct":2.5164002026502112},{"delta":0.55,"premium":1.5196094385679415,"strike":41.391375101708704,"iv":0.26665703824247355,"gamma":0.1278253864930838,"theta":-0.018069487388120423,"vega":0.04493897477624085,"rho":-0.019748452822837666,"breakevenPct":2.1431693136807732},{"delta":0.6,"premium":1.7738812042310819,"strike":41.79820992676973,"iv":0.269626932465419,"gamma":0.12379772172497967,"theta":-0.017621969080553294,"vega":0.04404393816110659,"rho":-0.02156474339501185,"breakevenPct":1.7687354950579137},{"delta":0.65,"premium":2.1654275092936803,"strike":42.312267657992564,"iv":0.2827475836431227,"gamma":0.11414944237918216,"theta":-0.017493680297397767,"vega":0.04235092936802974,"rho":-0.02347012944297162,"breakevenPct":1.468057065409527},{"delta":0.7,"premium":2.6920693928128867,"strike":42.93184634448575,"iv":0.30585786864931847,"gamma":0.09896976456009915,"theta":-0.017679553903345725,"vega":0.039872614622057004,"rho":-0.02546319675281561,"breakevenPct":1.2399633042757026},{"delta":0.75,"premium":3.677083333333334,"strike":43.97587719298246,"iv":0.3578769736842105,"gamma":0.07739210526315789,"theta":-0.018871052631578948,"vega":0.03647719298245614,"rho":-0.02779757691577738,"breakevenPct":1.0951187638995643},{"delta":0.8,"premium":7.702850877192981,"strike":47.864035087719294,"iv":0.607815789473684,"gamma":0.04012061403508772,"theta":-0.029574999999999976,"vega":0.032007456140350866,"rho":-0.032514382424541396,"breakevenPct":1.4328525941187393},{"delta":0.85,"premium":6.642909356725147,"strike":47.13304093567251,"iv":0.4622017543859649,"gamma":0.04399488304093567,"theta":-0.017075,"vega":0.026671198830409356,"rho":-0.03331366638603875,"breakevenPct":0.6255207290529667},{"delta":0.9,"premium":15.63911439114391,"strike":56.162361623616235,"iv":0.8024416974169741,"gamma":0.019181918819188192,"theta":-0.022025830258302584,"vega":0.02012361623616236,"rho":-0.04208098249005247,"breakevenPct":0.5442453491905078}]}},"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"}}