{"symbol":"CON","url":"https://intraalpha.com/companies/CON","capturedAt":"2026-10-22T04:38:29.106Z","state":"ready","quote":{"symbol":"CON","last_price":39.09,"prev_close":38.76,"regular_close":39.09,"change":0.33,"change_pct":0.8514,"regular_change":0.33,"regular_change_pct":0.8514,"extended_change":0,"extended_change_pct":0,"bid":36.93,"ask":39.8,"bid_size":100,"ask_size":100,"volume":1242583,"vwap":39.036517,"open":38.84,"high":39.31,"low":38.6,"close":39.09,"trade_count":17792,"last_trade_at":"2026-10-21T23:00:00.001832438Z","last_quote_at":"2026-10-22T00:00:00.253201673Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:38:22.977293184-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"CON","fetched_at":"2026-10-22T04:38:28.702018+00:00","name":"Concentra Group Holdings Parent, Inc.","exchange":"NYSE","currency":"USD","sector":"HEALTHCARE","industry":"MEDICAL CARE FACILITIES","country":"USA","description":"Concentra Group Holdings Parent, Inc. (Ticker: CON) is a diversified holding company strategically focused on acquiring and managing businesses across high-growth sectors, including healthcare, technology, and infrastructure. With a robust leadership team committed to operational excellence and innovation, Concentra actively seeks to optimize its portfolio through strategic investments and management practices. This proactive approach enables Concentra to effectively leverage emerging market trends and growth opportunities, making it a compelling choice for institutional investors seeking diversification in dynamic and high-potential markets.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":4942587000,"ebitda":461607000,"pe_ratio":25.01,"peg_ratio":null,"book_value":3.741,"dividend_per_share":0.25,"dividend_yield":0.0065,"eps":1.55,"revenue_ttm":2287465000,"gross_profit_ttm":670558000,"profit_margin":0.0869,"operating_margin_ttm":0.193,"return_on_assets_ttm":0.0816,"return_on_equity_ttm":0.471,"quarterly_earnings_growth":0.47,"quarterly_revenue_growth":0.1,"analyst_target_price":42,"analyst_number":2,"beta":0.626,"fifty_two_week_high":39.6,"fifty_two_week_low":18.36,"fifty_day_ma":35.47,"two_hundred_day_ma":27.69,"shares_outstanding":127518000,"forward_pe":18.02,"price_to_sales":2.161,"price_to_book":9.3,"ev_to_revenue":2.808,"ev_to_ebitda":14.13},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:38:28.702018+00:00"},"optionObservedAt":"2026-10-21T19:54:59.046Z","bars":[{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-15T11:20:00Z","v":175,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-15T12:05:00Z","v":100,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-15T13:05:00Z","v":100,"vw":38.5},{"c":37.88,"h":38.03,"l":37.565,"n":228,"o":37.74,"t":"2026-10-15T13:30:00Z","v":29807,"vw":37.759363},{"c":37.915,"h":37.94,"l":37.74,"n":228,"o":37.875,"t":"2026-10-15T13:35:00Z","v":14679,"vw":37.855302},{"c":37.995,"h":37.995,"l":37.9,"n":57,"o":37.915,"t":"2026-10-15T13:40:00Z","v":7902,"vw":37.96481},{"c":37.995,"h":38.03,"l":37.89,"n":72,"o":37.9951,"t":"2026-10-15T13:45:00Z","v":6178,"vw":37.992429},{"c":37.73,"h":38.125,"l":37.73,"n":145,"o":38.125,"t":"2026-10-15T13:50:00Z","v":7450,"vw":37.846216},{"c":37.85,"h":37.88,"l":37.73,"n":135,"o":37.73,"t":"2026-10-15T13:55:00Z","v":12946,"vw":37.848094},{"c":37.93,"h":37.95,"l":37.88,"n":46,"o":37.88,"t":"2026-10-15T14:00:00Z","v":2292,"vw":37.919103},{"c":37.99,"h":37.99,"l":37.91,"n":199,"o":37.935,"t":"2026-10-15T14:05:00Z","v":11024,"vw":37.958386},{"c":38.08,"h":38.11,"l":37.955,"n":406,"o":37.97,"t":"2026-10-15T14:10:00Z","v":22674,"vw":38.03788},{"c":38.23,"h":38.24,"l":38.11,"n":393,"o":38.11,"t":"2026-10-15T14:15:00Z","v":30212,"vw":38.159729},{"c":38.31,"h":38.35,"l":38.2016,"n":120,"o":38.2016,"t":"2026-10-15T14:20:00Z","v":4650,"vw":38.293066},{"c":38.36,"h":38.37,"l":38.25,"n":301,"o":38.345,"t":"2026-10-15T14:25:00Z","v":18852,"vw":38.293328},{"c":38.39,"h":38.485,"l":38.39,"n":314,"o":38.39,"t":"2026-10-15T14:30:00Z","v":21318,"vw":38.440823},{"c":38.255,"h":38.42,"l":38.255,"n":229,"o":38.4,"t":"2026-10-15T14:35:00Z","v":12909,"vw":38.35078},{"c":38.12,"h":38.23,"l":38.11,"n":192,"o":38.225,"t":"2026-10-15T14:40:00Z","v":6539,"vw":38.180373},{"c":38.18,"h":38.19,"l":38.09,"n":196,"o":38.09,"t":"2026-10-15T14:45:00Z","v":4891,"vw":38.125872},{"c":38.375,"h":38.38,"l":38.18,"n":550,"o":38.18,"t":"2026-10-15T14:50:00Z","v":38104,"vw":38.300516},{"c":38.37,"h":38.415,"l":38.35,"n":302,"o":38.375,"t":"2026-10-15T14:55:00Z","v":27087,"vw":38.397391},{"c":38.3761,"h":38.38,"l":38.33,"n":259,"o":38.35,"t":"2026-10-15T15:00:00Z","v":15462,"vw":38.350941},{"c":38.4472,"h":38.47,"l":38.37,"n":227,"o":38.37,"t":"2026-10-15T15:05:00Z","v":14027,"vw":38.442587},{"c":38.425,"h":38.46,"l":38.42,"n":140,"o":38.455,"t":"2026-10-15T15:10:00Z","v":4692,"vw":38.44219},{"c":38.5,"h":38.5,"l":38.43,"n":326,"o":38.43,"t":"2026-10-15T15:15:00Z","v":18353,"vw":38.479909},{"c":38.4672,"h":38.51,"l":38.455,"n":145,"o":38.485,"t":"2026-10-15T15:20:00Z","v":6673,"vw":38.47483},{"c":38.49,"h":38.49,"l":38.455,"n":201,"o":38.48,"t":"2026-10-15T15:25:00Z","v":5989,"vw":38.480406},{"c":38.501093,"h":38.501093,"l":38.455,"n":283,"o":38.48,"t":"2026-10-15T15:30:00Z","v":20013,"vw":38.477784},{"c":38.48,"h":38.495,"l":38.44,"n":210,"o":38.495,"t":"2026-10-15T15:35:00Z","v":18072,"vw":38.481656},{"c":38.53,"h":38.53,"l":38.48,"n":200,"o":38.48,"t":"2026-10-15T15:40:00Z","v":10702,"vw":38.503608},{"c":38.525,"h":38.5595,"l":38.51,"n":139,"o":38.535094,"t":"2026-10-15T15:45:00Z","v":12708,"vw":38.543586},{"c":38.48,"h":38.5101,"l":38.47,"n":175,"o":38.51,"t":"2026-10-15T15:50:00Z","v":6566,"vw":38.497758},{"c":38.49,"h":38.49,"l":38.47,"n":173,"o":38.48,"t":"2026-10-15T15:55:00Z","v":4421,"vw":38.484673},{"c":38.52,"h":38.545,"l":38.49,"n":186,"o":38.49,"t":"2026-10-15T16:00:00Z","v":11260,"vw":38.517529},{"c":38.495,"h":38.5,"l":38.4897,"n":93,"o":38.5,"t":"2026-10-15T16:05:00Z","v":8307,"vw":38.497132},{"c":38.4698,"h":38.59,"l":38.43,"n":321,"o":38.51,"t":"2026-10-15T16:10:00Z","v":45977,"vw":38.570411},{"c":38.43,"h":38.485,"l":38.42,"n":101,"o":38.435,"t":"2026-10-15T16:15:00Z","v":4942,"vw":38.46237},{"c":38.44,"h":38.455,"l":38.42,"n":87,"o":38.42,"t":"2026-10-15T16:20:00Z","v":2597,"vw":38.438215},{"c":38.51,"h":38.51,"l":38.45,"n":104,"o":38.45,"t":"2026-10-15T16:25:00Z","v":2318,"vw":38.474084},{"c":38.49,"h":38.495,"l":38.48,"n":107,"o":38.495,"t":"2026-10-15T16:30:00Z","v":2857,"vw":38.486306},{"c":38.545,"h":38.545,"l":38.47,"n":188,"o":38.475,"t":"2026-10-15T16:35:00Z","v":14701,"vw":38.526669},{"c":38.545,"h":38.58,"l":38.54,"n":136,"o":38.545,"t":"2026-10-15T16:40:00Z","v":8754,"vw":38.571311},{"c":38.485,"h":38.55,"l":38.47,"n":156,"o":38.55,"t":"2026-10-15T16:45:00Z","v":15434,"vw":38.523394},{"c":38.47,"h":38.49,"l":38.47,"n":114,"o":38.47,"t":"2026-10-15T16:50:00Z","v":4373,"vw":38.482021},{"c":38.5,"h":38.5,"l":38.46,"n":164,"o":38.47,"t":"2026-10-15T16:55:00Z","v":4743,"vw":38.4906},{"c":38.515,"h":38.53,"l":38.5,"n":145,"o":38.5,"t":"2026-10-15T17:00:00Z","v":6904,"vw":38.518758},{"c":38.49,"h":38.51,"l":38.485,"n":98,"o":38.5,"t":"2026-10-15T17:05:00Z","v":7198,"vw":38.496002},{"c":38.465,"h":38.5,"l":38.465,"n":87,"o":38.495,"t":"2026-10-15T17:10:00Z","v":3151,"vw":38.488462},{"c":38.49,"h":38.51,"l":38.47,"n":146,"o":38.47,"t":"2026-10-15T17:15:00Z","v":6343,"vw":38.493271},{"c":38.485,"h":38.49,"l":38.47,"n":29,"o":38.49,"t":"2026-10-15T17:20:00Z","v":1034,"vw":38.481056},{"c":38.55,"h":38.55,"l":38.47,"n":146,"o":38.47,"t":"2026-10-15T17:25:00Z","v":4791,"vw":38.515859},{"c":38.55,"h":38.56,"l":38.52,"n":93,"o":38.52,"t":"2026-10-15T17:30:00Z","v":3330,"vw":38.538839},{"c":38.59,"h":38.59,"l":38.53,"n":119,"o":38.53,"t":"2026-10-15T17:35:00Z","v":4740,"vw":38.567707},{"c":38.6,"h":38.625,"l":38.59,"n":117,"o":38.59,"t":"2026-10-15T17:40:00Z","v":3629,"vw":38.610476},{"c":38.61,"h":38.61,"l":38.6,"n":79,"o":38.6,"t":"2026-10-15T17:45:00Z","v":2423,"vw":38.609057},{"c":38.55,"h":38.6,"l":38.5,"n":404,"o":38.59,"t":"2026-10-15T17:50:00Z","v":23961,"vw":38.546863},{"c":38.625,"h":38.63,"l":38.535,"n":526,"o":38.54,"t":"2026-10-15T17:55:00Z","v":54625,"vw":38.572371},{"c":38.65,"h":38.67,"l":38.625,"n":364,"o":38.625,"t":"2026-10-15T18:00:00Z","v":22112,"vw":38.638286},{"c":38.54,"h":38.66,"l":38.53,"n":199,"o":38.66,"t":"2026-10-15T18:05:00Z","v":11458,"vw":38.614686},{"c":38.49,"h":38.56,"l":38.415,"n":447,"o":38.545,"t":"2026-10-15T18:10:00Z","v":31559,"vw":38.499595},{"c":38.58,"h":38.58,"l":38.5,"n":297,"o":38.5,"t":"2026-10-15T18:15:00Z","v":30271,"vw":38.536024},{"c":38.59,"h":38.61,"l":38.58,"n":81,"o":38.585,"t":"2026-10-15T18:20:00Z","v":3704,"vw":38.587181},{"c":38.58,"h":38.63,"l":38.58,"n":177,"o":38.59,"t":"2026-10-15T18:25:00Z","v":9522,"vw":38.604623},{"c":38.61,"h":38.61,"l":38.56,"n":108,"o":38.59,"t":"2026-10-15T18:30:00Z","v":5072,"vw":38.581206},{"c":38.595,"h":38.61,"l":38.595,"n":135,"o":38.595,"t":"2026-10-15T18:35:00Z","v":6267,"vw":38.60224},{"c":38.6,"h":38.6,"l":38.58,"n":188,"o":38.6,"t":"2026-10-15T18:40:00Z","v":5715,"vw":38.590994},{"c":38.565,"h":38.61,"l":38.56,"n":132,"o":38.6,"t":"2026-10-15T18:45:00Z","v":5638,"vw":38.582288},{"c":38.55,"h":38.59,"l":38.54,"n":218,"o":38.565,"t":"2026-10-15T18:50:00Z","v":9741,"vw":38.571238},{"c":38.475,"h":38.54,"l":38.45,"n":208,"o":38.54,"t":"2026-10-15T18:55:00Z","v":7627,"vw":38.493142},{"c":38.55,"h":38.55,"l":38.475,"n":248,"o":38.49,"t":"2026-10-15T19:00:00Z","v":16301,"vw":38.493777},{"c":38.58,"h":38.58,"l":38.55,"n":275,"o":38.56,"t":"2026-10-15T19:05:00Z","v":10085,"vw":38.570128},{"c":38.755,"h":38.765,"l":38.57,"n":289,"o":38.58,"t":"2026-10-15T19:10:00Z","v":49896,"vw":38.673557},{"c":38.81,"h":38.81,"l":38.755,"n":127,"o":38.755,"t":"2026-10-15T19:15:00Z","v":3836,"vw":38.789643},{"c":38.92,"h":38.985,"l":38.83,"n":546,"o":38.83,"t":"2026-10-15T19:20:00Z","v":34586,"vw":38.87789},{"c":38.95,"h":38.95,"l":38.91,"n":222,"o":38.92,"t":"2026-10-15T19:25:00Z","v":8522,"vw":38.920779},{"c":38.97,"h":38.99,"l":38.93,"n":332,"o":38.97,"t":"2026-10-15T19:30:00Z","v":14814,"vw":38.968012},{"c":38.92,"h":38.98,"l":38.88,"n":310,"o":38.97,"t":"2026-10-15T19:35:00Z","v":12617,"vw":38.940304},{"c":39.06,"h":39.09,"l":38.92,"n":371,"o":38.92,"t":"2026-10-15T19:40:00Z","v":17567,"vw":38.984218},{"c":39.11,"h":39.17,"l":39.02,"n":412,"o":39.05,"t":"2026-10-15T19:45:00Z","v":20845,"vw":39.110538},{"c":39.15,"h":39.189,"l":39,"n":806,"o":39.08,"t":"2026-10-15T19:50:00Z","v":50437,"vw":39.084796},{"c":39.18,"h":39.24,"l":39.09,"n":1911,"o":39.14,"t":"2026-10-15T19:55:00Z","v":123914,"vw":39.160641},{"c":39.15,"h":39.15,"l":39.15,"n":32,"o":39.15,"t":"2026-10-15T20:00:00Z","v":464782,"vw":39.15},{"c":39.6,"h":39.6,"l":39.4,"n":12,"o":39.51,"t":"2026-10-16T08:00:00Z","v":11407,"vw":39.429144},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-16T10:40:00Z","v":149,"vw":39.5},{"c":39.4,"h":39.4,"l":39.25,"n":15,"o":39.25,"t":"2026-10-16T11:00:00Z","v":930,"vw":39.267381},{"c":39.7287,"h":39.74,"l":39.7287,"n":5,"o":39.74,"t":"2026-10-16T12:30:00Z","v":1300,"vw":39.731255},{"c":39.24,"h":39.6,"l":39.18,"n":91,"o":39.26,"t":"2026-10-16T13:30:00Z","v":28845,"vw":39.441288},{"c":39.36,"h":39.36,"l":39.23,"n":44,"o":39.2461,"t":"2026-10-16T13:35:00Z","v":2720,"vw":39.285896},{"c":39.445,"h":39.445,"l":39.2,"n":94,"o":39.2,"t":"2026-10-16T13:40:00Z","v":3017,"vw":39.34363},{"c":39.39,"h":39.4,"l":39.25,"n":84,"o":39.36,"t":"2026-10-16T13:45:00Z","v":7311,"vw":39.376777},{"c":39.36,"h":39.4799,"l":39.3,"n":157,"o":39.385,"t":"2026-10-16T13:50:00Z","v":7484,"vw":39.343326},{"c":39.461,"h":39.52,"l":39.41,"n":234,"o":39.41,"t":"2026-10-16T13:55:00Z","v":10107,"vw":39.4285},{"c":39.465,"h":39.555,"l":39.465,"n":191,"o":39.49,"t":"2026-10-16T14:00:00Z","v":14870,"vw":39.51502},{"c":39.45,"h":39.5,"l":39.39,"n":387,"o":39.465,"t":"2026-10-16T14:05:00Z","v":35632,"vw":39.438736},{"c":39.35,"h":39.46,"l":39.34,"n":280,"o":39.4075,"t":"2026-10-16T14:10:00Z","v":17115,"vw":39.397846},{"c":39.365,"h":39.39,"l":39.33,"n":121,"o":39.35,"t":"2026-10-16T14:15:00Z","v":3831,"vw":39.362929},{"c":39.38,"h":39.44,"l":39.34,"n":279,"o":39.385,"t":"2026-10-16T14:20:00Z","v":18716,"vw":39.374826},{"c":39.25,"h":39.35,"l":39.205,"n":198,"o":39.35,"t":"2026-10-16T14:25:00Z","v":9775,"vw":39.279357},{"c":39.22,"h":39.26,"l":39.14,"n":244,"o":39.19,"t":"2026-10-16T14:30:00Z","v":13500,"vw":39.200418},{"c":39.2,"h":39.26,"l":39.16,"n":121,"o":39.2,"t":"2026-10-16T14:35:00Z","v":4181,"vw":39.199057},{"c":39.12,"h":39.24,"l":39.12,"n":114,"o":39.161,"t":"2026-10-16T14:40:00Z","v":6795,"vw":39.174753},{"c":39.09,"h":39.18,"l":39.07,"n":167,"o":39.12,"t":"2026-10-16T14:45:00Z","v":11840,"vw":39.10994},{"c":39.11,"h":39.195,"l":39.07,"n":585,"o":39.08,"t":"2026-10-16T14:50:00Z","v":57830,"vw":39.132537},{"c":39.045,"h":39.11,"l":39.04,"n":405,"o":39.09,"t":"2026-10-16T14:55:00Z","v":42793,"vw":39.080602},{"c":39.235,"h":39.235,"l":39.01,"n":335,"o":39.01,"t":"2026-10-16T15:00:00Z","v":20958,"vw":39.128771},{"c":39.335,"h":39.335,"l":39.23,"n":129,"o":39.26,"t":"2026-10-16T15:05:00Z","v":4894,"vw":39.295263},{"c":39.321,"h":39.37,"l":39.25,"n":127,"o":39.37,"t":"2026-10-16T15:10:00Z","v":5140,"vw":39.304294},{"c":39.18,"h":39.32,"l":39.18,"n":179,"o":39.32,"t":"2026-10-16T15:15:00Z","v":9277,"vw":39.240484},{"c":39.22,"h":39.26,"l":39.185,"n":126,"o":39.185,"t":"2026-10-16T15:20:00Z","v":13511,"vw":39.193296},{"c":39.28,"h":39.33,"l":39.215,"n":127,"o":39.22,"t":"2026-10-16T15:25:00Z","v":4028,"vw":39.270174},{"c":39.25,"h":39.3,"l":39.25,"n":86,"o":39.3,"t":"2026-10-16T15:30:00Z","v":3696,"vw":39.281106},{"c":39.2692,"h":39.27,"l":39.225,"n":96,"o":39.241,"t":"2026-10-16T15:35:00Z","v":18989,"vw":39.263971},{"c":39.23,"h":39.28,"l":39.21,"n":150,"o":39.28,"t":"2026-10-16T15:40:00Z","v":7036,"vw":39.257683},{"c":39.24,"h":39.29,"l":39.215,"n":123,"o":39.25,"t":"2026-10-16T15:45:00Z","v":5566,"vw":39.240762},{"c":39.14,"h":39.22,"l":39.14,"n":126,"o":39.2,"t":"2026-10-16T15:50:00Z","v":3864,"vw":39.174036},{"c":38.975,"h":39.13,"l":38.97,"n":152,"o":39.13,"t":"2026-10-16T15:55:00Z","v":4996,"vw":39.033474},{"c":39.05,"h":39.06,"l":38.97,"n":149,"o":39.01,"t":"2026-10-16T16:00:00Z","v":9658,"vw":39.01382},{"c":38.905,"h":39.06,"l":38.905,"n":146,"o":39.02,"t":"2026-10-16T16:05:00Z","v":6927,"vw":38.981253},{"c":38.885,"h":38.91,"l":38.85,"n":177,"o":38.89,"t":"2026-10-16T16:10:00Z","v":6820,"vw":38.895662},{"c":38.86,"h":38.905,"l":38.86,"n":62,"o":38.905,"t":"2026-10-16T16:15:00Z","v":1610,"vw":38.875},{"c":38.91,"h":38.9222,"l":38.86,"n":158,"o":38.9,"t":"2026-10-16T16:20:00Z","v":5623,"vw":38.885192},{"c":38.86,"h":38.92,"l":38.84,"n":139,"o":38.905,"t":"2026-10-16T16:25:00Z","v":4160,"vw":38.888095},{"c":38.88,"h":38.88,"l":38.81,"n":197,"o":38.86,"t":"2026-10-16T16:30:00Z","v":6288,"vw":38.853545},{"c":38.735,"h":38.85,"l":38.735,"n":142,"o":38.85,"t":"2026-10-16T16:35:00Z","v":3955,"vw":38.806986},{"c":38.74,"h":38.83,"l":38.71,"n":255,"o":38.76,"t":"2026-10-16T16:40:00Z","v":15089,"vw":38.784236},{"c":38.68,"h":38.76,"l":38.68,"n":163,"o":38.75,"t":"2026-10-16T16:45:00Z","v":7869,"vw":38.726821},{"c":38.72,"h":38.73,"l":38.69,"n":128,"o":38.695,"t":"2026-10-16T16:50:00Z","v":4287,"vw":38.711599},{"c":38.7,"h":38.75,"l":38.7,"n":74,"o":38.75,"t":"2026-10-16T16:55:00Z","v":3856,"vw":38.735604},{"c":38.685,"h":38.75,"l":38.68,"n":165,"o":38.75,"t":"2026-10-16T17:00:00Z","v":6031,"vw":38.712698},{"c":38.67,"h":38.69,"l":38.66,"n":81,"o":38.66,"t":"2026-10-16T17:05:00Z","v":2341,"vw":38.680154},{"c":38.55,"h":38.685,"l":38.55,"n":169,"o":38.685,"t":"2026-10-16T17:10:00Z","v":4841,"vw":38.651056},{"c":38.585,"h":38.6,"l":38.55,"n":95,"o":38.57,"t":"2026-10-16T17:15:00Z","v":3750,"vw":38.577596},{"c":38.61,"h":38.64,"l":38.57,"n":175,"o":38.595,"t":"2026-10-16T17:20:00Z","v":6454,"vw":38.60211},{"c":38.59,"h":38.62,"l":38.58,"n":159,"o":38.62,"t":"2026-10-16T17:25:00Z","v":3641,"vw":38.601316},{"c":38.62,"h":38.62,"l":38.58,"n":88,"o":38.58,"t":"2026-10-16T17:30:00Z","v":2772,"vw":38.600071},{"c":38.6,"h":38.64,"l":38.6,"n":143,"o":38.64,"t":"2026-10-16T17:35:00Z","v":4108,"vw":38.625114},{"c":38.605,"h":38.645,"l":38.555,"n":178,"o":38.58,"t":"2026-10-16T17:40:00Z","v":5870,"vw":38.59153},{"c":38.62,"h":38.62,"l":38.59,"n":56,"o":38.59,"t":"2026-10-16T17:45:00Z","v":1758,"vw":38.611764},{"c":38.66,"h":38.675,"l":38.62,"n":152,"o":38.621,"t":"2026-10-16T17:50:00Z","v":5258,"vw":38.637444},{"c":38.615,"h":38.665,"l":38.6,"n":167,"o":38.665,"t":"2026-10-16T17:55:00Z","v":4104,"vw":38.629529},{"c":38.595,"h":38.595,"l":38.54,"n":148,"o":38.59,"t":"2026-10-16T18:00:00Z","v":5608,"vw":38.567905},{"c":38.61,"h":38.63,"l":38.58,"n":122,"o":38.5948,"t":"2026-10-16T18:05:00Z","v":4196,"vw":38.604786},{"c":38.56,"h":38.63,"l":38.54,"n":221,"o":38.61,"t":"2026-10-16T18:10:00Z","v":15957,"vw":38.580071},{"c":38.56,"h":38.59,"l":38.56,"n":163,"o":38.58,"t":"2026-10-16T18:15:00Z","v":5239,"vw":38.576897},{"c":38.56,"h":38.585,"l":38.53,"n":163,"o":38.55,"t":"2026-10-16T18:20:00Z","v":5757,"vw":38.553855},{"c":38.55,"h":38.57,"l":38.54,"n":167,"o":38.57,"t":"2026-10-16T18:25:00Z","v":5857,"vw":38.554483},{"c":38.595,"h":38.6,"l":38.56,"n":107,"o":38.56,"t":"2026-10-16T18:30:00Z","v":3525,"vw":38.5755},{"c":38.61,"h":38.63,"l":38.57,"n":167,"o":38.595,"t":"2026-10-16T18:35:00Z","v":5399,"vw":38.598137},{"c":38.535,"h":38.63,"l":38.52,"n":139,"o":38.63,"t":"2026-10-16T18:40:00Z","v":4796,"vw":38.561731},{"c":38.57,"h":38.595,"l":38.535,"n":137,"o":38.535,"t":"2026-10-16T18:45:00Z","v":4780,"vw":38.574004},{"c":38.51,"h":38.56,"l":38.48,"n":165,"o":38.54,"t":"2026-10-16T18:50:00Z","v":6076,"vw":38.513784},{"c":38.54,"h":38.6,"l":38.51,"n":194,"o":38.535,"t":"2026-10-16T18:55:00Z","v":7242,"vw":38.550906},{"c":38.61,"h":38.61,"l":38.51,"n":197,"o":38.51,"t":"2026-10-16T19:00:00Z","v":6793,"vw":38.546612},{"c":38.635,"h":38.635,"l":38.59,"n":167,"o":38.59,"t":"2026-10-16T19:05:00Z","v":6244,"vw":38.609245},{"c":38.611,"h":38.68,"l":38.611,"n":197,"o":38.635,"t":"2026-10-16T19:10:00Z","v":7361,"vw":38.650312},{"c":38.63,"h":38.65,"l":38.61,"n":245,"o":38.63,"t":"2026-10-16T19:15:00Z","v":13450,"vw":38.635745},{"c":38.705,"h":38.705,"l":38.65,"n":176,"o":38.65,"t":"2026-10-16T19:20:00Z","v":5445,"vw":38.671786},{"c":38.625,"h":38.71,"l":38.61,"n":351,"o":38.71,"t":"2026-10-16T19:25:00Z","v":22007,"vw":38.66778},{"c":38.66,"h":38.66,"l":38.581,"n":264,"o":38.625,"t":"2026-10-16T19:30:00Z","v":11559,"vw":38.614999},{"c":38.65,"h":38.695,"l":38.62,"n":302,"o":38.69,"t":"2026-10-16T19:35:00Z","v":14748,"vw":38.653877},{"c":38.72,"h":38.72,"l":38.63,"n":362,"o":38.65,"t":"2026-10-16T19:40:00Z","v":21139,"vw":38.672521},{"c":38.75,"h":38.82,"l":38.71,"n":541,"o":38.715,"t":"2026-10-16T19:45:00Z","v":33865,"vw":38.763567},{"c":38.61,"h":38.82,"l":38.54,"n":835,"o":38.77,"t":"2026-10-16T19:50:00Z","v":77150,"vw":38.667267},{"c":38.54,"h":38.64,"l":38.46,"n":2172,"o":38.605,"t":"2026-10-16T19:55:00Z","v":165431,"vw":38.552142},{"c":38.54,"h":38.55,"l":38.54,"n":35,"o":38.55,"t":"2026-10-16T20:00:00Z","v":292249,"vw":38.54011},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-16T21:45:00Z","v":199,"vw":39.1},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-19T10:15:00Z","v":117,"vw":38.85},{"c":38.51,"h":38.68,"l":38.5,"n":41,"o":38.5,"t":"2026-10-19T13:30:00Z","v":17630,"vw":38.501994},{"c":38.4075,"h":38.55,"l":38.33,"n":192,"o":38.55,"t":"2026-10-19T13:35:00Z","v":9267,"vw":38.436456},{"c":38.41,"h":38.415,"l":38.32,"n":276,"o":38.405,"t":"2026-10-19T13:40:00Z","v":9810,"vw":38.374988},{"c":38.45,"h":38.45,"l":38.32,"n":122,"o":38.41,"t":"2026-10-19T13:45:00Z","v":9674,"vw":38.367813},{"c":38.43,"h":38.5,"l":38.43,"n":108,"o":38.44,"t":"2026-10-19T13:50:00Z","v":3398,"vw":38.477337},{"c":38.51,"h":38.52,"l":38.45,"n":117,"o":38.45,"t":"2026-10-19T13:55:00Z","v":4458,"vw":38.500263},{"c":38.41,"h":38.515,"l":38.38,"n":75,"o":38.51,"t":"2026-10-19T14:00:00Z","v":3524,"vw":38.484309},{"c":38.33,"h":38.37,"l":38.275,"n":155,"o":38.37,"t":"2026-10-19T14:05:00Z","v":7497,"vw":38.330425},{"c":38.2032,"h":38.32,"l":38.2032,"n":196,"o":38.32,"t":"2026-10-19T14:10:00Z","v":8967,"vw":38.282322},{"c":38.18,"h":38.235,"l":38.15,"n":99,"o":38.23,"t":"2026-10-19T14:15:00Z","v":3402,"vw":38.20367},{"c":38.08,"h":38.17,"l":38.055,"n":252,"o":38.15,"t":"2026-10-19T14:20:00Z","v":8509,"vw":38.121282},{"c":38.0235,"h":38.12,"l":38.02,"n":223,"o":38.09,"t":"2026-10-19T14:25:00Z","v":11147,"vw":38.086741},{"c":38.01,"h":38.04,"l":37.9505,"n":232,"o":38.025,"t":"2026-10-19T14:30:00Z","v":11269,"vw":38.007612},{"c":38.035,"h":38.05,"l":38.02,"n":127,"o":38.02,"t":"2026-10-19T14:35:00Z","v":5151,"vw":38.036324},{"c":38.01,"h":38.04,"l":37.99,"n":213,"o":38.02,"t":"2026-10-19T14:40:00Z","v":11116,"vw":38.021994},{"c":37.93,"h":37.99,"l":37.89,"n":229,"o":37.99,"t":"2026-10-19T14:45:00Z","v":9719,"vw":37.93025},{"c":37.94,"h":37.95,"l":37.905,"n":129,"o":37.95,"t":"2026-10-19T14:50:00Z","v":3893,"vw":37.927323},{"c":37.96,"h":37.96,"l":37.9,"n":161,"o":37.92,"t":"2026-10-19T14:55:00Z","v":5049,"vw":37.934322},{"c":38,"h":38.01,"l":37.96,"n":105,"o":37.98,"t":"2026-10-19T15:00:00Z","v":4486,"vw":37.993549},{"c":37.95,"h":37.99,"l":37.92,"n":94,"o":37.99,"t":"2026-10-19T15:05:00Z","v":4138,"vw":37.953654},{"c":38.02,"h":38.04,"l":37.94,"n":204,"o":37.94,"t":"2026-10-19T15:10:00Z","v":9357,"vw":37.997432},{"c":38.025,"h":38.065,"l":38.02,"n":186,"o":38.04,"t":"2026-10-19T15:15:00Z","v":11689,"vw":38.041488},{"c":37.95,"h":38.025,"l":37.95,"n":140,"o":38,"t":"2026-10-19T15:20:00Z","v":4501,"vw":37.984879},{"c":37.975,"h":37.99,"l":37.94,"n":95,"o":37.955,"t":"2026-10-19T15:25:00Z","v":4242,"vw":37.960727},{"c":37.96,"h":37.97,"l":37.94,"n":113,"o":37.95,"t":"2026-10-19T15:30:00Z","v":4989,"vw":37.954341},{"c":38.05,"h":38.05,"l":37.96,"n":157,"o":37.96,"t":"2026-10-19T15:35:00Z","v":5273,"vw":37.987351},{"c":38.02,"h":38.05,"l":38.01,"n":159,"o":38.04,"t":"2026-10-19T15:40:00Z","v":4644,"vw":38.031858},{"c":38.015,"h":38.025,"l":38,"n":154,"o":38.025,"t":"2026-10-19T15:45:00Z","v":4579,"vw":38.011864},{"c":37.98,"h":38.01,"l":37.975,"n":136,"o":38.01,"t":"2026-10-19T15:50:00Z","v":4068,"vw":37.983718},{"c":37.98,"h":37.985,"l":37.95,"n":128,"o":37.985,"t":"2026-10-19T15:55:00Z","v":3555,"vw":37.975593},{"c":37.9,"h":37.95,"l":37.9,"n":146,"o":37.95,"t":"2026-10-19T16:00:00Z","v":5913,"vw":37.922094},{"c":37.89,"h":37.89,"l":37.865,"n":113,"o":37.89,"t":"2026-10-19T16:05:00Z","v":3682,"vw":37.882304},{"c":37.88,"h":37.92,"l":37.88,"n":179,"o":37.9,"t":"2026-10-19T16:10:00Z","v":7726,"vw":37.902983},{"c":37.785,"h":37.86,"l":37.77,"n":148,"o":37.86,"t":"2026-10-19T16:15:00Z","v":9257,"vw":37.812557},{"c":37.74,"h":37.79,"l":37.727,"n":133,"o":37.79,"t":"2026-10-19T16:20:00Z","v":4594,"vw":37.746807},{"c":37.84,"h":37.84,"l":37.735,"n":229,"o":37.735,"t":"2026-10-19T16:25:00Z","v":8611,"vw":37.770943},{"c":37.78,"h":37.82,"l":37.76,"n":183,"o":37.82,"t":"2026-10-19T16:30:00Z","v":4919,"vw":37.797143},{"c":37.805,"h":37.83,"l":37.8,"n":147,"o":37.8,"t":"2026-10-19T16:35:00Z","v":4622,"vw":37.817691},{"c":37.735,"h":37.79,"l":37.59,"n":711,"o":37.79,"t":"2026-10-19T16:40:00Z","v":54953,"vw":37.675492},{"c":37.79,"h":37.79,"l":37.7301,"n":143,"o":37.735,"t":"2026-10-19T16:45:00Z","v":5913,"vw":37.754956},{"c":37.85,"h":37.88,"l":37.8,"n":144,"o":37.8,"t":"2026-10-19T16:50:00Z","v":6555,"vw":37.864523},{"c":37.88,"h":37.885,"l":37.86,"n":76,"o":37.86,"t":"2026-10-19T16:55:00Z","v":3087,"vw":37.875833},{"c":37.82,"h":37.89,"l":37.82,"n":189,"o":37.88,"t":"2026-10-19T17:00:00Z","v":6323,"vw":37.867451},{"c":37.84,"h":37.85,"l":37.815,"n":74,"o":37.815,"t":"2026-10-19T17:05:00Z","v":6070,"vw":37.825739},{"c":37.87,"h":37.89,"l":37.85,"n":131,"o":37.85,"t":"2026-10-19T17:10:00Z","v":4818,"vw":37.867857},{"c":37.95,"h":37.95,"l":37.87,"n":169,"o":37.87,"t":"2026-10-19T17:15:00Z","v":7926,"vw":37.92634},{"c":37.94,"h":37.965,"l":37.935,"n":103,"o":37.945,"t":"2026-10-19T17:20:00Z","v":3363,"vw":37.951896},{"c":37.94,"h":37.96,"l":37.93,"n":106,"o":37.96,"t":"2026-10-19T17:25:00Z","v":3953,"vw":37.940225},{"c":37.955,"h":37.96,"l":37.92,"n":122,"o":37.93,"t":"2026-10-19T17:30:00Z","v":3694,"vw":37.936941},{"c":37.93,"h":37.945,"l":37.905,"n":155,"o":37.94,"t":"2026-10-19T17:35:00Z","v":5588,"vw":37.932301},{"c":37.93,"h":37.96,"l":37.92,"n":195,"o":37.93,"t":"2026-10-19T17:40:00Z","v":5755,"vw":37.936439},{"c":37.995,"h":38,"l":37.935,"n":202,"o":37.935,"t":"2026-10-19T17:45:00Z","v":9110,"vw":37.974744},{"c":38,"h":38,"l":37.96,"n":177,"o":37.9901,"t":"2026-10-19T17:50:00Z","v":5420,"vw":37.981846},{"c":38.08,"h":38.08,"l":38.005,"n":200,"o":38.02,"t":"2026-10-19T17:55:00Z","v":5922,"vw":38.046288},{"c":38.05,"h":38.08,"l":38.04,"n":194,"o":38.065,"t":"2026-10-19T18:00:00Z","v":7758,"vw":38.063301},{"c":38.05,"h":38.065,"l":38.05,"n":75,"o":38.06,"t":"2026-10-19T18:05:00Z","v":3239,"vw":38.057499},{"c":38.0755,"h":38.0755,"l":38.03,"n":145,"o":38.032,"t":"2026-10-19T18:10:00Z","v":4019,"vw":38.041051},{"c":38.1,"h":38.11,"l":38.08,"n":130,"o":38.08,"t":"2026-10-19T18:15:00Z","v":3926,"vw":38.094584},{"c":38.16,"h":38.185,"l":38.12,"n":174,"o":38.12,"t":"2026-10-19T18:20:00Z","v":5503,"vw":38.173153},{"c":38.125,"h":38.16,"l":38.08,"n":246,"o":38.15,"t":"2026-10-19T18:25:00Z","v":17242,"vw":38.127441},{"c":38.13,"h":38.14,"l":38.115,"n":150,"o":38.12,"t":"2026-10-19T18:30:00Z","v":4447,"vw":38.128424},{"c":38.105,"h":38.13,"l":38.08,"n":95,"o":38.13,"t":"2026-10-19T18:35:00Z","v":4638,"vw":38.102679},{"c":38.06,"h":38.08,"l":38.03,"n":255,"o":38.08,"t":"2026-10-19T18:40:00Z","v":10142,"vw":38.046371},{"c":38.17,"h":38.17,"l":38.09,"n":178,"o":38.09,"t":"2026-10-19T18:45:00Z","v":8208,"vw":38.134662},{"c":38.2,"h":38.2,"l":38.14,"n":333,"o":38.18,"t":"2026-10-19T18:50:00Z","v":23447,"vw":38.167695},{"c":38.26,"h":38.275,"l":38.21,"n":180,"o":38.21,"t":"2026-10-19T18:55:00Z","v":6619,"vw":38.251502},{"c":38.25,"h":38.295,"l":38.24,"n":276,"o":38.26,"t":"2026-10-19T19:00:00Z","v":11193,"vw":38.267601},{"c":38.275,"h":38.295,"l":38.26,"n":177,"o":38.26,"t":"2026-10-19T19:05:00Z","v":5989,"vw":38.277553},{"c":38.32,"h":38.32,"l":38.27,"n":201,"o":38.275,"t":"2026-10-19T19:10:00Z","v":5917,"vw":38.301744},{"c":38.29,"h":38.32,"l":38.23,"n":293,"o":38.32,"t":"2026-10-19T19:15:00Z","v":13161,"vw":38.274451},{"c":38.25,"h":38.28,"l":38.25,"n":216,"o":38.28,"t":"2026-10-19T19:20:00Z","v":8984,"vw":38.264332},{"c":38.34,"h":38.34,"l":38.24,"n":391,"o":38.25,"t":"2026-10-19T19:25:00Z","v":18720,"vw":38.272867},{"c":38.34,"h":38.38,"l":38.33,"n":338,"o":38.355,"t":"2026-10-19T19:30:00Z","v":14859,"vw":38.355211},{"c":38.34,"h":38.37,"l":38.33,"n":299,"o":38.34,"t":"2026-10-19T19:35:00Z","v":12503,"vw":38.343645},{"c":38.35,"h":38.37,"l":38.325,"n":378,"o":38.335,"t":"2026-10-19T19:40:00Z","v":17165,"vw":38.34617},{"c":38.35,"h":38.38,"l":38.35,"n":401,"o":38.35,"t":"2026-10-19T19:45:00Z","v":21538,"vw":38.363979},{"c":38.22,"h":38.34,"l":38.2,"n":547,"o":38.34,"t":"2026-10-19T19:50:00Z","v":27347,"vw":38.283308},{"c":38.19,"h":38.26,"l":38.15,"n":1683,"o":38.22,"t":"2026-10-19T19:55:00Z","v":108472,"vw":38.199266},{"c":38.18,"h":38.18,"l":38.18,"n":37,"o":38.18,"t":"2026-10-19T20:00:00Z","v":195059,"vw":38.18},{"c":38.4,"h":38.4,"l":38.4,"n":3,"o":38.4,"t":"2026-10-19T20:20:00Z","v":795,"vw":38.4},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-20T08:00:00Z","v":683,"vw":38.4},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-20T13:20:00Z","v":1000,"vw":39},{"c":39.2,"h":39.2,"l":39.2,"n":1,"o":39.2,"t":"2026-10-20T13:25:00Z","v":100,"vw":39.2},{"c":38.37,"h":39.21,"l":38.37,"n":85,"o":38.64,"t":"2026-10-20T13:30:00Z","v":11823,"vw":38.61619},{"c":38.425,"h":38.63,"l":38.32,"n":45,"o":38.63,"t":"2026-10-20T13:35:00Z","v":2367,"vw":38.444252},{"c":38.51,"h":38.5172,"l":38.33,"n":80,"o":38.425,"t":"2026-10-20T13:40:00Z","v":4447,"vw":38.467626},{"c":38.545,"h":38.66,"l":38.34,"n":138,"o":38.445,"t":"2026-10-20T13:45:00Z","v":5295,"vw":38.498842},{"c":38.59,"h":38.655,"l":38.505,"n":101,"o":38.53,"t":"2026-10-20T13:50:00Z","v":2829,"vw":38.584111},{"c":38.48,"h":38.63,"l":38.4,"n":115,"o":38.585,"t":"2026-10-20T13:55:00Z","v":4403,"vw":38.490951},{"c":38.45,"h":38.5,"l":38.405,"n":108,"o":38.46,"t":"2026-10-20T14:00:00Z","v":4634,"vw":38.443314},{"c":38.38,"h":38.42,"l":38.33,"n":205,"o":38.4,"t":"2026-10-20T14:05:00Z","v":9729,"vw":38.384069},{"c":38.455,"h":38.46,"l":38.38,"n":92,"o":38.38,"t":"2026-10-20T14:10:00Z","v":1952,"vw":38.432778},{"c":38.56,"h":38.56,"l":38.5,"n":102,"o":38.5,"t":"2026-10-20T14:15:00Z","v":2112,"vw":38.525},{"c":38.66,"h":38.66,"l":38.55,"n":182,"o":38.55,"t":"2026-10-20T14:20:00Z","v":3514,"vw":38.605949},{"c":38.69,"h":38.69,"l":38.61,"n":92,"o":38.63,"t":"2026-10-20T14:25:00Z","v":2502,"vw":38.65612},{"c":38.67,"h":38.68,"l":38.615,"n":96,"o":38.66,"t":"2026-10-20T14:30:00Z","v":2006,"vw":38.645417},{"c":38.675,"h":38.685,"l":38.675,"n":60,"o":38.675,"t":"2026-10-20T14:35:00Z","v":1397,"vw":38.680278},{"c":38.73,"h":38.735,"l":38.68,"n":131,"o":38.68,"t":"2026-10-20T14:40:00Z","v":3163,"vw":38.715601},{"c":38.735,"h":38.77,"l":38.71,"n":94,"o":38.76,"t":"2026-10-20T14:45:00Z","v":2753,"vw":38.74532},{"c":38.81,"h":38.81,"l":38.735,"n":163,"o":38.735,"t":"2026-10-20T14:50:00Z","v":3364,"vw":38.775054},{"c":38.785,"h":38.84,"l":38.785,"n":168,"o":38.79,"t":"2026-10-20T14:55:00Z","v":3681,"vw":38.804683},{"c":38.755,"h":38.81,"l":38.73,"n":162,"o":38.785,"t":"2026-10-20T15:00:00Z","v":4114,"vw":38.770397},{"c":38.73,"h":38.755,"l":38.71,"n":144,"o":38.755,"t":"2026-10-20T15:05:00Z","v":4235,"vw":38.740448},{"c":38.83,"h":38.95,"l":38.72,"n":645,"o":38.73,"t":"2026-10-20T15:10:00Z","v":57892,"vw":38.81203},{"c":38.925,"h":38.945,"l":38.87,"n":118,"o":38.87,"t":"2026-10-20T15:15:00Z","v":4067,"vw":38.914582},{"c":38.91,"h":38.95,"l":38.905,"n":93,"o":38.93,"t":"2026-10-20T15:20:00Z","v":3275,"vw":38.933633},{"c":38.91,"h":38.91,"l":38.9,"n":65,"o":38.91,"t":"2026-10-20T15:25:00Z","v":2131,"vw":38.90623},{"c":38.89,"h":38.9,"l":38.865,"n":111,"o":38.89,"t":"2026-10-20T15:30:00Z","v":2735,"vw":38.884412},{"c":38.925,"h":38.93,"l":38.895,"n":65,"o":38.895,"t":"2026-10-20T15:35:00Z","v":1031,"vw":38.91875},{"c":38.9599,"h":38.9599,"l":38.925,"n":91,"o":38.93,"t":"2026-10-20T15:40:00Z","v":1426,"vw":38.939973},{"c":38.97,"h":39,"l":38.94,"n":149,"o":38.94,"t":"2026-10-20T15:45:00Z","v":6234,"vw":38.974614},{"c":38.98,"h":39,"l":38.95,"n":150,"o":39,"t":"2026-10-20T15:50:00Z","v":4052,"vw":38.991871},{"c":39,"h":39,"l":38.98,"n":147,"o":38.98,"t":"2026-10-20T15:55:00Z","v":2250,"vw":38.99375},{"c":38.86,"h":38.98,"l":38.85,"n":169,"o":38.97,"t":"2026-10-20T16:00:00Z","v":8570,"vw":38.931243},{"c":38.86,"h":38.88,"l":38.83,"n":80,"o":38.852,"t":"2026-10-20T16:05:00Z","v":2774,"vw":38.862845},{"c":38.87,"h":38.89,"l":38.87,"n":32,"o":38.89,"t":"2026-10-20T16:10:00Z","v":1087,"vw":38.878333},{"c":38.84,"h":38.9,"l":38.84,"n":99,"o":38.89,"t":"2026-10-20T16:15:00Z","v":3111,"vw":38.872596},{"c":38.88,"h":38.899,"l":38.85,"n":75,"o":38.86,"t":"2026-10-20T16:20:00Z","v":2470,"vw":38.883606},{"c":38.93,"h":38.94,"l":38.88,"n":120,"o":38.88,"t":"2026-10-20T16:25:00Z","v":3156,"vw":38.919969},{"c":38.96,"h":38.98,"l":38.935,"n":90,"o":38.935,"t":"2026-10-20T16:30:00Z","v":4177,"vw":38.947121},{"c":38.925,"h":38.98,"l":38.92,"n":143,"o":38.96,"t":"2026-10-20T16:35:00Z","v":3364,"vw":38.946583},{"c":38.92,"h":38.92,"l":38.9,"n":90,"o":38.92,"t":"2026-10-20T16:40:00Z","v":2275,"vw":38.908333},{"c":38.91,"h":38.92,"l":38.905,"n":98,"o":38.905,"t":"2026-10-20T16:45:00Z","v":2497,"vw":38.910998},{"c":38.91,"h":38.93,"l":38.88,"n":79,"o":38.92,"t":"2026-10-20T16:50:00Z","v":3142,"vw":38.903416},{"c":38.85,"h":38.9,"l":38.82,"n":269,"o":38.9,"t":"2026-10-20T16:55:00Z","v":21724,"vw":38.862701},{"c":38.84,"h":38.88,"l":38.83,"n":135,"o":38.83,"t":"2026-10-20T17:00:00Z","v":10756,"vw":38.858468},{"c":38.82,"h":38.8644,"l":38.82,"n":202,"o":38.8566,"t":"2026-10-20T17:05:00Z","v":15900,"vw":38.855553},{"c":38.735,"h":38.82,"l":38.73,"n":251,"o":38.815,"t":"2026-10-20T17:10:00Z","v":17268,"vw":38.757768},{"c":38.66,"h":38.735,"l":38.66,"n":206,"o":38.735,"t":"2026-10-20T17:15:00Z","v":21068,"vw":38.693617},{"c":38.665,"h":38.68,"l":38.64,"n":122,"o":38.65,"t":"2026-10-20T17:20:00Z","v":4602,"vw":38.662217},{"c":38.6,"h":38.67,"l":38.5503,"n":1642,"o":38.67,"t":"2026-10-20T17:25:00Z","v":76113,"vw":38.603127},{"c":38.7,"h":38.7,"l":38.6,"n":169,"o":38.6,"t":"2026-10-20T17:30:00Z","v":4837,"vw":38.657258},{"c":38.73,"h":38.73,"l":38.715,"n":148,"o":38.715,"t":"2026-10-20T17:35:00Z","v":4546,"vw":38.72313},{"c":38.725,"h":38.73,"l":38.725,"n":98,"o":38.73,"t":"2026-10-20T17:40:00Z","v":1940,"vw":38.729286},{"c":38.7,"h":38.725,"l":38.68,"n":148,"o":38.725,"t":"2026-10-20T17:45:00Z","v":7734,"vw":38.691321},{"c":38.68,"h":38.71,"l":38.675,"n":215,"o":38.71,"t":"2026-10-20T17:50:00Z","v":15644,"vw":38.68877},{"c":38.7,"h":38.7,"l":38.68,"n":153,"o":38.68,"t":"2026-10-20T17:55:00Z","v":5011,"vw":38.683878},{"c":38.695,"h":38.715,"l":38.69,"n":144,"o":38.71,"t":"2026-10-20T18:00:00Z","v":6017,"vw":38.700659},{"c":38.72,"h":38.72,"l":38.63,"n":217,"o":38.67,"t":"2026-10-20T18:05:00Z","v":10157,"vw":38.656303},{"c":38.7,"h":38.72,"l":38.7,"n":62,"o":38.72,"t":"2026-10-20T18:10:00Z","v":1892,"vw":38.707977},{"c":38.695,"h":38.7,"l":38.695,"n":57,"o":38.695,"t":"2026-10-20T18:15:00Z","v":2663,"vw":38.69843},{"c":38.68,"h":38.7,"l":38.68,"n":109,"o":38.695,"t":"2026-10-20T18:20:00Z","v":3976,"vw":38.696021},{"c":38.68,"h":38.68,"l":38.65,"n":171,"o":38.68,"t":"2026-10-20T18:25:00Z","v":8617,"vw":38.670237},{"c":38.635,"h":38.665,"l":38.635,"n":125,"o":38.665,"t":"2026-10-20T18:30:00Z","v":11453,"vw":38.649167},{"c":38.645,"h":38.66,"l":38.63,"n":139,"o":38.63,"t":"2026-10-20T18:35:00Z","v":13190,"vw":38.634764},{"c":38.595,"h":38.645,"l":38.595,"n":197,"o":38.645,"t":"2026-10-20T18:40:00Z","v":7464,"vw":38.606874},{"c":38.58,"h":38.615,"l":38.555,"n":266,"o":38.6,"t":"2026-10-20T18:45:00Z","v":12508,"vw":38.593603},{"c":38.575,"h":38.59,"l":38.575,"n":100,"o":38.585,"t":"2026-10-20T18:50:00Z","v":1980,"vw":38.585384},{"c":38.59,"h":38.6,"l":38.58,"n":147,"o":38.58,"t":"2026-10-20T18:55:00Z","v":4524,"vw":38.590336},{"c":38.6,"h":38.6,"l":38.58,"n":144,"o":38.6,"t":"2026-10-20T19:00:00Z","v":6828,"vw":38.594351},{"c":38.59,"h":38.6,"l":38.57,"n":324,"o":38.59,"t":"2026-10-20T19:05:00Z","v":11559,"vw":38.589543},{"c":38.53,"h":38.6,"l":38.53,"n":239,"o":38.59,"t":"2026-10-20T19:10:00Z","v":13145,"vw":38.585346},{"c":38.55,"h":38.55,"l":38.5,"n":204,"o":38.51,"t":"2026-10-20T19:15:00Z","v":8094,"vw":38.528018},{"c":38.43,"h":38.545,"l":38.42,"n":221,"o":38.545,"t":"2026-10-20T19:20:00Z","v":9281,"vw":38.48243},{"c":38.58,"h":38.6,"l":38.41,"n":323,"o":38.43,"t":"2026-10-20T19:25:00Z","v":12499,"vw":38.466667},{"c":38.605,"h":38.605,"l":38.53,"n":231,"o":38.58,"t":"2026-10-20T19:30:00Z","v":7842,"vw":38.569405},{"c":38.69,"h":38.69,"l":38.5874,"n":376,"o":38.605,"t":"2026-10-20T19:35:00Z","v":29700,"vw":38.617848},{"c":38.795,"h":38.815,"l":38.715,"n":362,"o":38.715,"t":"2026-10-20T19:40:00Z","v":22963,"vw":38.769643},{"c":38.82,"h":38.87,"l":38.78,"n":714,"o":38.795,"t":"2026-10-20T19:45:00Z","v":64663,"vw":38.828702},{"c":38.835,"h":38.855,"l":38.76,"n":760,"o":38.82,"t":"2026-10-20T19:50:00Z","v":41925,"vw":38.815112},{"c":38.77,"h":38.81,"l":38.67,"n":2851,"o":38.81,"t":"2026-10-20T19:55:00Z","v":297296,"vw":38.7321},{"c":38.76,"h":38.76,"l":38.76,"n":22,"o":38.76,"t":"2026-10-20T20:00:00Z","v":280192,"vw":38.76},{"c":37.5,"h":39.3383,"l":37.5,"n":2,"o":39.3383,"t":"2026-10-20T23:55:00Z","v":689,"vw":38.50853},{"c":38.51,"h":38.76,"l":38.4,"n":37,"o":38.76,"t":"2026-10-21T10:00:00Z","v":2173,"vw":38.616018},{"c":38.65,"h":38.65,"l":38.5,"n":12,"o":38.5,"t":"2026-10-21T10:05:00Z","v":534,"vw":38.575},{"c":38.77,"h":38.77,"l":38.77,"n":18,"o":38.77,"t":"2026-10-21T11:00:00Z","v":943,"vw":38.77},{"c":38.76,"h":38.76,"l":38.76,"n":2,"o":38.76,"t":"2026-10-21T11:50:00Z","v":157,"vw":38.76},{"c":38.85,"h":38.85,"l":38.6,"n":56,"o":38.84,"t":"2026-10-21T13:30:00Z","v":7917,"vw":38.832425},{"c":39.02,"h":39.02,"l":38.975,"n":43,"o":38.98,"t":"2026-10-21T13:35:00Z","v":1378,"vw":39.003428},{"c":39.095,"h":39.18,"l":39.02,"n":55,"o":39.02,"t":"2026-10-21T13:40:00Z","v":1368,"vw":39.067329},{"c":38.89,"h":39.09,"l":38.875,"n":79,"o":39.09,"t":"2026-10-21T13:45:00Z","v":2607,"vw":38.943},{"c":38.89,"h":38.89,"l":38.89,"n":12,"o":38.89,"t":"2026-10-21T13:50:00Z","v":175,"vw":38.89},{"c":38.86,"h":38.949,"l":38.86,"n":71,"o":38.949,"t":"2026-10-21T13:55:00Z","v":2434,"vw":38.881693},{"c":38.74,"h":38.865,"l":38.72,"n":145,"o":38.865,"t":"2026-10-21T14:00:00Z","v":4177,"vw":38.810829},{"c":38.725,"h":38.74,"l":38.67,"n":80,"o":38.74,"t":"2026-10-21T14:05:00Z","v":1660,"vw":38.71318},{"c":38.81,"h":38.82,"l":38.725,"n":78,"o":38.725,"t":"2026-10-21T14:10:00Z","v":2753,"vw":38.771538},{"c":38.805,"h":38.8982,"l":38.735,"n":64,"o":38.805,"t":"2026-10-21T14:15:00Z","v":3613,"vw":38.836636},{"c":38.91,"h":39,"l":38.805,"n":302,"o":38.805,"t":"2026-10-21T14:20:00Z","v":9647,"vw":38.949841},{"c":39.005,"h":39.02,"l":38.925,"n":64,"o":38.925,"t":"2026-10-21T14:25:00Z","v":1685,"vw":38.987055},{"c":39.05,"h":39.11,"l":39.02,"n":59,"o":39.03,"t":"2026-10-21T14:30:00Z","v":1627,"vw":39.052869},{"c":39.12,"h":39.14,"l":39.07,"n":124,"o":39.08,"t":"2026-10-21T14:35:00Z","v":4859,"vw":39.104525},{"c":39.14,"h":39.14,"l":39.05,"n":183,"o":39.11,"t":"2026-10-21T14:40:00Z","v":8892,"vw":39.080878},{"c":39.105,"h":39.18,"l":39.1,"n":189,"o":39.16,"t":"2026-10-21T14:45:00Z","v":11712,"vw":39.159895},{"c":39.065,"h":39.085,"l":39.05,"n":105,"o":39.05,"t":"2026-10-21T14:50:00Z","v":3182,"vw":39.064828},{"c":39.07,"h":39.07,"l":39.05,"n":52,"o":39.05,"t":"2026-10-21T14:55:00Z","v":1454,"vw":39.056667},{"c":39.06,"h":39.06,"l":39.055,"n":80,"o":39.055,"t":"2026-10-21T15:00:00Z","v":1510,"vw":39.05875},{"c":38.985,"h":39.06,"l":38.985,"n":159,"o":39.06,"t":"2026-10-21T15:05:00Z","v":7147,"vw":39.020692},{"c":38.95,"h":38.98,"l":38.95,"n":151,"o":38.96,"t":"2026-10-21T15:10:00Z","v":5846,"vw":38.971331},{"c":38.93,"h":38.98,"l":38.93,"n":124,"o":38.935,"t":"2026-10-21T15:15:00Z","v":9566,"vw":38.957107},{"c":38.86,"h":38.91,"l":38.86,"n":92,"o":38.91,"t":"2026-10-21T15:20:00Z","v":2971,"vw":38.890861},{"c":38.91,"h":38.91,"l":38.87,"n":122,"o":38.87,"t":"2026-10-21T15:25:00Z","v":3382,"vw":38.878711},{"c":38.915,"h":38.915,"l":38.915,"n":111,"o":38.915,"t":"2026-10-21T15:30:00Z","v":3597,"vw":38.915},{"c":38.91,"h":38.91,"l":38.91,"n":24,"o":38.91,"t":"2026-10-21T15:35:00Z","v":353,"vw":38.91},{"c":38.92,"h":38.92,"l":38.91,"n":80,"o":38.91,"t":"2026-10-21T15:40:00Z","v":1592,"vw":38.915833},{"c":39,"h":39.065,"l":38.88,"n":1875,"o":38.92,"t":"2026-10-21T15:45:00Z","v":122045,"vw":38.947901},{"c":39.095,"h":39.095,"l":39,"n":91,"o":39,"t":"2026-10-21T15:50:00Z","v":4358,"vw":39.047578},{"c":39.065,"h":39.1,"l":39.055,"n":132,"o":39.06,"t":"2026-10-21T15:55:00Z","v":5077,"vw":39.063462},{"c":38.99,"h":39.1,"l":38.95,"n":326,"o":39.07,"t":"2026-10-21T16:00:00Z","v":20462,"vw":39.043224},{"c":38.925,"h":38.99,"l":38.925,"n":240,"o":38.99,"t":"2026-10-21T16:05:00Z","v":7523,"vw":38.972219},{"c":38.985,"h":39.03,"l":38.83,"n":238,"o":38.86,"t":"2026-10-21T16:10:00Z","v":17119,"vw":38.955142},{"c":38.935,"h":39.04,"l":38.93,"n":212,"o":39.04,"t":"2026-10-21T16:15:00Z","v":27824,"vw":38.99122},{"c":38.98,"h":38.99,"l":38.935,"n":76,"o":38.935,"t":"2026-10-21T16:20:00Z","v":2994,"vw":38.96865},{"c":39.09,"h":39.1,"l":38.98,"n":78,"o":38.98,"t":"2026-10-21T16:25:00Z","v":3909,"vw":39.033757},{"c":39.03,"h":39.165,"l":39.025,"n":174,"o":39.13,"t":"2026-10-21T16:30:00Z","v":9044,"vw":39.10003},{"c":39.03,"h":39.04,"l":38.96,"n":129,"o":39.025,"t":"2026-10-21T16:35:00Z","v":4556,"vw":38.994583},{"c":38.905,"h":39.015,"l":38.905,"n":62,"o":39.015,"t":"2026-10-21T16:40:00Z","v":2102,"vw":38.945458},{"c":39.01,"h":39.01,"l":38.9,"n":111,"o":38.905,"t":"2026-10-21T16:45:00Z","v":5037,"vw":38.937107},{"c":39.03,"h":39.03,"l":39.005,"n":53,"o":39.005,"t":"2026-10-21T16:50:00Z","v":1349,"vw":39.009545},{"c":39.035,"h":39.065,"l":39.02,"n":160,"o":39.04,"t":"2026-10-21T16:55:00Z","v":7917,"vw":39.048582},{"c":38.925,"h":39.035,"l":38.9,"n":125,"o":39,"t":"2026-10-21T17:00:00Z","v":3315,"vw":38.962059},{"c":38.925,"h":38.9396,"l":38.9,"n":129,"o":38.9,"t":"2026-10-21T17:05:00Z","v":4329,"vw":38.921928},{"c":38.925,"h":38.93,"l":38.925,"n":119,"o":38.925,"t":"2026-10-21T17:10:00Z","v":3501,"vw":38.925631},{"c":38.965,"h":38.965,"l":38.91,"n":206,"o":38.925,"t":"2026-10-21T17:15:00Z","v":9088,"vw":38.932913},{"c":39.06,"h":39.06,"l":38.965,"n":158,"o":38.965,"t":"2026-10-21T17:20:00Z","v":8955,"vw":39.000554},{"c":39.05,"h":39.05,"l":39.02,"n":63,"o":39.03,"t":"2026-10-21T17:25:00Z","v":1868,"vw":39.031634},{"c":39.03,"h":39.035,"l":39.02,"n":190,"o":39.035,"t":"2026-10-21T17:30:00Z","v":8702,"vw":39.031635},{"c":39.15,"h":39.15,"l":39.03,"n":196,"o":39.03,"t":"2026-10-21T17:35:00Z","v":12355,"vw":39.083139},{"c":39.11,"h":39.15,"l":39.09,"n":155,"o":39.15,"t":"2026-10-21T17:40:00Z","v":8094,"vw":39.107697},{"c":39.11,"h":39.12,"l":39.08,"n":190,"o":39.11,"t":"2026-10-21T17:45:00Z","v":13030,"vw":39.094245},{"c":39.11,"h":39.1299,"l":39.11,"n":54,"o":39.11,"t":"2026-10-21T17:50:00Z","v":991,"vw":39.11398},{"c":39.12,"h":39.15,"l":39.11,"n":221,"o":39.11,"t":"2026-10-21T17:55:00Z","v":9169,"vw":39.128313},{"c":39.135,"h":39.15,"l":39.12,"n":76,"o":39.12,"t":"2026-10-21T18:00:00Z","v":2176,"vw":39.130569},{"c":39.185,"h":39.185,"l":39.1201,"n":132,"o":39.1201,"t":"2026-10-21T18:05:00Z","v":4842,"vw":39.158983},{"c":39.235,"h":39.25,"l":39.21,"n":114,"o":39.21,"t":"2026-10-21T18:10:00Z","v":4930,"vw":39.226635},{"c":39.195,"h":39.295,"l":39.18,"n":231,"o":39.25,"t":"2026-10-21T18:15:00Z","v":15932,"vw":39.25974},{"c":39.21,"h":39.21,"l":39.21,"n":45,"o":39.21,"t":"2026-10-21T18:20:00Z","v":728,"vw":39.21},{"c":39.205,"h":39.22,"l":39.19,"n":118,"o":39.2,"t":"2026-10-21T18:25:00Z","v":4249,"vw":39.205406},{"c":39.175,"h":39.21,"l":39.165,"n":215,"o":39.205,"t":"2026-10-21T18:30:00Z","v":9274,"vw":39.188132},{"c":39.25,"h":39.25,"l":39.18,"n":220,"o":39.18,"t":"2026-10-21T18:35:00Z","v":13495,"vw":39.202991},{"c":39.28,"h":39.3,"l":39.245,"n":160,"o":39.245,"t":"2026-10-21T18:40:00Z","v":10414,"vw":39.271529},{"c":39.215,"h":39.31,"l":39.215,"n":251,"o":39.28,"t":"2026-10-21T18:45:00Z","v":15709,"vw":39.274169},{"c":39.08,"h":39.245,"l":39.06,"n":352,"o":39.225,"t":"2026-10-21T18:50:00Z","v":54939,"vw":39.205797},{"c":38.98,"h":39.05,"l":38.98,"n":123,"o":39.05,"t":"2026-10-21T18:55:00Z","v":5704,"vw":39.018852},{"c":38.86,"h":39,"l":38.7,"n":914,"o":38.96,"t":"2026-10-21T19:00:00Z","v":112786,"vw":38.794958},{"c":38.865,"h":38.9,"l":38.835,"n":101,"o":38.86,"t":"2026-10-21T19:05:00Z","v":6257,"vw":38.855337},{"c":38.885,"h":38.945,"l":38.87,"n":353,"o":38.87,"t":"2026-10-21T19:10:00Z","v":18158,"vw":38.914904},{"c":38.875,"h":38.925,"l":38.84,"n":206,"o":38.86,"t":"2026-10-21T19:15:00Z","v":9383,"vw":38.882281},{"c":38.895,"h":38.95,"l":38.89,"n":268,"o":38.89,"t":"2026-10-21T19:20:00Z","v":9656,"vw":38.913142},{"c":39.005,"h":39.04,"l":38.895,"n":287,"o":38.895,"t":"2026-10-21T19:25:00Z","v":11960,"vw":38.992173},{"c":38.975,"h":39.03,"l":38.975,"n":336,"o":39.005,"t":"2026-10-21T19:30:00Z","v":19377,"vw":38.998429},{"c":39.065,"h":39.07,"l":38.99,"n":283,"o":38.99,"t":"2026-10-21T19:35:00Z","v":14814,"vw":39.025033},{"c":39.045,"h":39.06,"l":38.9901,"n":449,"o":39.05,"t":"2026-10-21T19:40:00Z","v":27681,"vw":39.021313},{"c":39.085,"h":39.11,"l":39.01,"n":411,"o":39.045,"t":"2026-10-21T19:45:00Z","v":27466,"vw":39.06089},{"c":39.155,"h":39.17,"l":39.06,"n":597,"o":39.085,"t":"2026-10-21T19:50:00Z","v":36977,"vw":39.123541},{"c":39.09,"h":39.17,"l":39.08,"n":2026,"o":39.155,"t":"2026-10-21T19:55:00Z","v":172396,"vw":39.120467},{"c":39.09,"h":39.09,"l":39.09,"n":24,"o":39.09,"t":"2026-10-21T20:00:00Z","v":186096,"vw":39.09}],"history":[{"c":21.13,"h":21.41,"l":20.87,"n":1923,"o":21.41,"t":"2024-10-21T04:00:00Z","v":125274,"vw":21.084032},{"c":21.19,"h":21.32,"l":20.735,"n":2002,"o":21.04,"t":"2024-10-22T04:00:00Z","v":178052,"vw":21.054409},{"c":21.46,"h":21.58,"l":20.99,"n":3163,"o":21,"t":"2024-10-23T04:00:00Z","v":180830,"vw":21.350552},{"c":21.14,"h":21.5906,"l":21.1,"n":1796,"o":21.46,"t":"2024-10-24T04:00:00Z","v":107852,"vw":21.201358},{"c":20.91,"h":21.34,"l":20.84,"n":3031,"o":21.17,"t":"2024-10-25T04:00:00Z","v":110909,"vw":21.005123},{"c":20.81,"h":21.28,"l":20.74,"n":2853,"o":20.96,"t":"2024-10-28T04:00:00Z","v":152908,"vw":20.911686},{"c":20.23,"h":20.93,"l":20.16,"n":2530,"o":20.61,"t":"2024-10-29T04:00:00Z","v":173275,"vw":20.371475},{"c":20.79,"h":20.91,"l":20.02,"n":3509,"o":20.07,"t":"2024-10-30T04:00:00Z","v":206153,"vw":20.710496},{"c":20.27,"h":20.61,"l":19.88,"n":5168,"o":20.42,"t":"2024-10-31T04:00:00Z","v":636228,"vw":20.123061},{"c":20.08,"h":21.75,"l":19.13,"n":5524,"o":20.79,"t":"2024-11-01T04:00:00Z","v":375628,"vw":19.878057},{"c":20.22,"h":20.31,"l":19.895,"n":4951,"o":19.95,"t":"2024-11-04T05:00:00Z","v":207539,"vw":20.19244},{"c":19.59,"h":20.22,"l":19.49,"n":4519,"o":20,"t":"2024-11-05T05:00:00Z","v":245311,"vw":19.671938},{"c":19.63,"h":20.21,"l":19.39,"n":11070,"o":20.04,"t":"2024-11-06T05:00:00Z","v":887667,"vw":19.718338},{"c":20.05,"h":20.12,"l":18.9,"n":7812,"o":19.42,"t":"2024-11-07T05:00:00Z","v":492905,"vw":19.706323},{"c":19.63,"h":20.41,"l":19.62,"n":4672,"o":20.41,"t":"2024-11-08T05:00:00Z","v":312009,"vw":19.929678},{"c":19.67,"h":19.89,"l":19.35,"n":5088,"o":19.73,"t":"2024-11-11T05:00:00Z","v":289507,"vw":19.686921},{"c":20.25,"h":20.3,"l":19.43,"n":5693,"o":19.67,"t":"2024-11-12T05:00:00Z","v":350658,"vw":20.036107},{"c":20.6,"h":21.07,"l":20.36,"n":6726,"o":20.42,"t":"2024-11-13T05:00:00Z","v":382745,"vw":20.70218},{"c":20.37,"h":20.61,"l":20.24,"n":6279,"o":20.61,"t":"2024-11-14T05:00:00Z","v":685816,"vw":20.445677},{"c":20.53,"h":20.65,"l":20.03,"n":7364,"o":20.45,"t":"2024-11-15T05:00:00Z","v":490164,"vw":20.425563},{"c":20.76,"h":21.1,"l":20.54,"n":9008,"o":20.54,"t":"2024-11-18T05:00:00Z","v":503676,"vw":20.829673},{"c":20.27,"h":21.12,"l":20.18,"n":7306,"o":20.75,"t":"2024-11-19T05:00:00Z","v":681587,"vw":20.587075},{"c":21.26,"h":22.44,"l":20.61,"n":17455,"o":21.5,"t":"2024-11-20T05:00:00Z","v":1586578,"vw":21.23677},{"c":21.48,"h":21.6,"l":21.06,"n":9751,"o":21.32,"t":"2024-11-21T05:00:00Z","v":621291,"vw":21.413234},{"c":21.9,"h":22.1999,"l":21.45,"n":8775,"o":21.83,"t":"2024-11-22T05:00:00Z","v":817283,"vw":21.906718},{"c":22.13,"h":22.55,"l":21.86,"n":12077,"o":22.1,"t":"2024-11-25T05:00:00Z","v":1366069,"vw":22.200175},{"c":23.09,"h":24.315,"l":21.6,"n":39611,"o":21.6,"t":"2024-11-26T05:00:00Z","v":8703487,"vw":23.276307},{"c":22.42,"h":23.32,"l":22.135,"n":25428,"o":23.09,"t":"2024-11-27T05:00:00Z","v":2523513,"vw":22.586063},{"c":21.82,"h":22.35,"l":21.515,"n":14215,"o":22.35,"t":"2024-11-29T05:00:00Z","v":2078353,"vw":21.837908},{"c":21.53,"h":22.08,"l":20.55,"n":25187,"o":21.75,"t":"2024-12-02T05:00:00Z","v":2556440,"vw":21.585285},{"c":21.45,"h":22.23,"l":21.45,"n":18577,"o":21.67,"t":"2024-12-03T05:00:00Z","v":1743268,"vw":21.617751},{"c":21.36,"h":22.08,"l":21.15,"n":11264,"o":21.44,"t":"2024-12-04T05:00:00Z","v":1000332,"vw":21.530523},{"c":20.42,"h":21.36,"l":20.42,"n":12002,"o":21.14,"t":"2024-12-05T05:00:00Z","v":1507186,"vw":20.647753},{"c":20.27,"h":20.48,"l":19.93,"n":15251,"o":20.13,"t":"2024-12-06T05:00:00Z","v":1552963,"vw":20.179479},{"c":20.51,"h":20.74,"l":20.19,"n":8771,"o":20.55,"t":"2024-12-09T05:00:00Z","v":813002,"vw":20.494166},{"c":20.1,"h":20.7,"l":20,"n":14919,"o":20.6,"t":"2024-12-10T05:00:00Z","v":1154221,"vw":20.280332},{"c":20.13,"h":20.42,"l":19.89,"n":12335,"o":20.1,"t":"2024-12-11T05:00:00Z","v":994693,"vw":20.146795},{"c":20.18,"h":20.29,"l":19.9,"n":8465,"o":19.99,"t":"2024-12-12T05:00:00Z","v":1214044,"vw":20.077985},{"c":20.5,"h":20.59,"l":20,"n":8139,"o":20.15,"t":"2024-12-13T05:00:00Z","v":910678,"vw":20.390923},{"c":21.26,"h":21.78,"l":20.99,"n":8901,"o":21.09,"t":"2024-12-16T05:00:00Z","v":656963,"vw":21.323913},{"c":20.55,"h":21.25,"l":20.53,"n":11142,"o":21.21,"t":"2024-12-17T05:00:00Z","v":946438,"vw":20.68927},{"c":19.48,"h":20.68,"l":19.47,"n":13616,"o":20.62,"t":"2024-12-18T05:00:00Z","v":1420397,"vw":19.954255},{"c":19.56,"h":19.8,"l":19.04,"n":10071,"o":19.25,"t":"2024-12-19T05:00:00Z","v":783109,"vw":19.430695},{"c":20.03,"h":20.16,"l":19.34,"n":11628,"o":19.47,"t":"2024-12-20T05:00:00Z","v":2814019,"vw":19.972485},{"c":20.3,"h":20.36,"l":19.67,"n":8886,"o":19.93,"t":"2024-12-23T05:00:00Z","v":545675,"vw":20.197348},{"c":20.48,"h":20.5,"l":20.06,"n":3121,"o":20.19,"t":"2024-12-24T05:00:00Z","v":151999,"vw":20.381788},{"c":20.6,"h":20.65,"l":20.27,"n":5926,"o":20.39,"t":"2024-12-26T05:00:00Z","v":284207,"vw":20.51806},{"c":20.39,"h":20.66,"l":20.29,"n":6012,"o":20.4,"t":"2024-12-27T05:00:00Z","v":416429,"vw":20.407034},{"c":20.11,"h":20.485,"l":19.96,"n":9021,"o":20.43,"t":"2024-12-30T05:00:00Z","v":691675,"vw":20.21011},{"c":19.78,"h":20.37,"l":19.71,"n":6963,"o":20.29,"t":"2024-12-31T05:00:00Z","v":754995,"vw":19.908823},{"c":19.29,"h":20.38,"l":19.28,"n":7742,"o":19.96,"t":"2025-01-02T05:00:00Z","v":677306,"vw":19.649799},{"c":19.6,"h":19.96,"l":19.02,"n":8834,"o":19.28,"t":"2025-01-03T05:00:00Z","v":896464,"vw":19.593103},{"c":19.5,"h":19.98,"l":19.41,"n":10775,"o":19.57,"t":"2025-01-06T05:00:00Z","v":982941,"vw":19.652956},{"c":19.93,"h":20.02,"l":19.5,"n":7282,"o":19.69,"t":"2025-01-07T05:00:00Z","v":682979,"vw":19.849098},{"c":19.74,"h":20.08,"l":19.37,"n":7667,"o":19.7,"t":"2025-01-08T05:00:00Z","v":500580,"vw":19.8039},{"c":19.73,"h":20.16,"l":19.32,"n":9872,"o":19.39,"t":"2025-01-10T05:00:00Z","v":883690,"vw":19.81824},{"c":20.63,"h":20.68,"l":19.3,"n":8085,"o":19.3,"t":"2025-01-13T05:00:00Z","v":505642,"vw":20.3046},{"c":20.41,"h":20.725,"l":19.98,"n":6418,"o":20.6,"t":"2025-01-14T05:00:00Z","v":533364,"vw":20.29062},{"c":20.84,"h":20.97,"l":20.31,"n":7211,"o":20.79,"t":"2025-01-15T05:00:00Z","v":531241,"vw":20.667686},{"c":21.02,"h":21.19,"l":20.74,"n":6163,"o":20.74,"t":"2025-01-16T05:00:00Z","v":374831,"vw":21.019692},{"c":21.13,"h":21.35,"l":20.96,"n":5655,"o":21.35,"t":"2025-01-17T05:00:00Z","v":374106,"vw":21.170683},{"c":22.3,"h":22.39,"l":21.205,"n":9059,"o":21.33,"t":"2025-01-21T05:00:00Z","v":644877,"vw":22.135095},{"c":22.14,"h":22.32,"l":21.85,"n":8771,"o":22.25,"t":"2025-01-22T05:00:00Z","v":1085821,"vw":22.10412},{"c":23.6,"h":23.87,"l":22.685,"n":20012,"o":22.685,"t":"2025-01-23T05:00:00Z","v":2406137,"vw":23.58343},{"c":23.52,"h":23.915,"l":23.25,"n":11371,"o":23.25,"t":"2025-01-24T05:00:00Z","v":1045654,"vw":23.558788},{"c":23.55,"h":24.17,"l":23.43,"n":12559,"o":23.71,"t":"2025-01-27T05:00:00Z","v":1118400,"vw":23.590011},{"c":23.47,"h":23.96,"l":23.44,"n":13065,"o":23.48,"t":"2025-01-28T05:00:00Z","v":1307634,"vw":23.686567},{"c":23.54,"h":23.76,"l":23.28,"n":8217,"o":23.35,"t":"2025-01-29T05:00:00Z","v":784573,"vw":23.517161},{"c":23.45,"h":23.95,"l":23.4,"n":9298,"o":23.74,"t":"2025-01-30T05:00:00Z","v":756868,"vw":23.573705},{"c":23.31,"h":23.68,"l":23.18,"n":9690,"o":23.35,"t":"2025-01-31T05:00:00Z","v":889850,"vw":23.356124},{"c":23.21,"h":23.71,"l":23.135,"n":9277,"o":23.14,"t":"2025-02-03T05:00:00Z","v":809145,"vw":23.261493},{"c":23.5,"h":23.62,"l":23.02,"n":16932,"o":23.02,"t":"2025-02-04T05:00:00Z","v":1459754,"vw":23.447257},{"c":23.31,"h":23.62,"l":23.14,"n":8813,"o":23.57,"t":"2025-02-05T05:00:00Z","v":549128,"vw":23.293646},{"c":23.23,"h":23.32,"l":22.97,"n":8610,"o":23.15,"t":"2025-02-06T05:00:00Z","v":620552,"vw":23.110751},{"c":22.78,"h":23.2746,"l":22.64,"n":7411,"o":23.02,"t":"2025-02-07T05:00:00Z","v":471630,"vw":22.826837},{"c":22.72,"h":22.78,"l":22.38,"n":11937,"o":22.74,"t":"2025-02-10T05:00:00Z","v":641624,"vw":22.650678},{"c":23.08,"h":23.16,"l":22.48,"n":8163,"o":22.53,"t":"2025-02-11T05:00:00Z","v":522999,"vw":22.968421},{"c":22.36,"h":23,"l":22.23,"n":9623,"o":22.79,"t":"2025-02-12T05:00:00Z","v":870101,"vw":22.444566},{"c":22.83,"h":22.92,"l":22.21,"n":8890,"o":22.49,"t":"2025-02-13T05:00:00Z","v":552090,"vw":22.68184},{"c":22.72,"h":22.92,"l":22.57,"n":6864,"o":22.84,"t":"2025-02-14T05:00:00Z","v":518307,"vw":22.718354},{"c":23.27,"h":23.33,"l":22.37,"n":10712,"o":22.68,"t":"2025-02-18T05:00:00Z","v":771478,"vw":23.151681},{"c":23.35,"h":23.47,"l":22.98,"n":7786,"o":23.1,"t":"2025-02-19T05:00:00Z","v":901811,"vw":23.354914},{"c":23.41,"h":23.56,"l":23.2,"n":6591,"o":23.25,"t":"2025-02-20T05:00:00Z","v":472132,"vw":23.410196},{"c":22.96,"h":23.66,"l":22.86,"n":9164,"o":23.66,"t":"2025-02-21T05:00:00Z","v":535353,"vw":23.080927},{"c":23.17,"h":23.54,"l":22.89,"n":10538,"o":23.2,"t":"2025-02-24T05:00:00Z","v":654712,"vw":23.216644},{"c":23.27,"h":23.58,"l":22.89,"n":10890,"o":23.38,"t":"2025-02-25T05:00:00Z","v":774908,"vw":23.248674},{"c":22.9,"h":23.49,"l":22.76,"n":10198,"o":23.06,"t":"2025-02-26T05:00:00Z","v":568703,"vw":23.003147},{"c":22.71,"h":23.2,"l":22.7,"n":10148,"o":22.92,"t":"2025-02-27T05:00:00Z","v":610171,"vw":22.851791},{"c":22.58,"h":22.78,"l":22.28,"n":11685,"o":22.66,"t":"2025-02-28T05:00:00Z","v":898626,"vw":22.551411},{"c":22.38,"h":22.99,"l":22.19,"n":12905,"o":22.64,"t":"2025-03-03T05:00:00Z","v":632154,"vw":22.518641},{"c":22.44,"h":23,"l":21.58,"n":18415,"o":22,"t":"2025-03-04T05:00:00Z","v":1264415,"vw":22.543468},{"c":22.85,"h":22.94,"l":22.4,"n":18655,"o":22.52,"t":"2025-03-05T05:00:00Z","v":1324716,"vw":22.715306},{"c":22.74,"h":23.01,"l":22.5,"n":13378,"o":22.66,"t":"2025-03-06T05:00:00Z","v":1140160,"vw":22.732035},{"c":22.23,"h":23,"l":22.19,"n":11975,"o":22.78,"t":"2025-03-07T05:00:00Z","v":1076105,"vw":22.368076},{"c":21.6,"h":22.43,"l":21.46,"n":13725,"o":22,"t":"2025-03-10T04:00:00Z","v":963344,"vw":21.722485},{"c":21.43,"h":21.84,"l":21.4,"n":12013,"o":21.77,"t":"2025-03-11T04:00:00Z","v":843485,"vw":21.487859},{"c":20.62,"h":21.34,"l":20.54,"n":10521,"o":21.1,"t":"2025-03-12T04:00:00Z","v":820077,"vw":20.687907},{"c":20.64,"h":20.88,"l":20.43,"n":12896,"o":20.74,"t":"2025-03-13T04:00:00Z","v":1040952,"vw":20.609083},{"c":20.79,"h":20.92,"l":20.5115,"n":11213,"o":20.67,"t":"2025-03-14T04:00:00Z","v":706210,"vw":20.74527},{"c":21.09,"h":21.21,"l":20.61,"n":14176,"o":20.61,"t":"2025-03-17T04:00:00Z","v":1144735,"vw":21.039554},{"c":20.85,"h":21.05,"l":20.715,"n":9173,"o":20.93,"t":"2025-03-18T04:00:00Z","v":511860,"vw":20.854208},{"c":21.02,"h":21.33,"l":20.8275,"n":12181,"o":21.19,"t":"2025-03-19T04:00:00Z","v":1148224,"vw":21.023848},{"c":21.3,"h":21.44,"l":20.87,"n":8366,"o":20.99,"t":"2025-03-20T04:00:00Z","v":749708,"vw":21.278816},{"c":20.82,"h":21.27,"l":20.81,"n":9049,"o":21.12,"t":"2025-03-21T04:00:00Z","v":1431087,"vw":20.897895},{"c":21.49,"h":21.51,"l":20.9,"n":8288,"o":21.23,"t":"2025-03-24T04:00:00Z","v":506464,"vw":21.410055},{"c":21.11,"h":21.71,"l":20.97,"n":9625,"o":21.39,"t":"2025-03-25T04:00:00Z","v":534984,"vw":21.180785},{"c":21.47,"h":21.53,"l":21.09,"n":10187,"o":21.2,"t":"2025-03-26T04:00:00Z","v":696574,"vw":21.422778},{"c":21.78,"h":21.8,"l":21.44,"n":10694,"o":21.63,"t":"2025-03-27T04:00:00Z","v":498958,"vw":21.711431},{"c":21.44,"h":21.76,"l":21.38,"n":8916,"o":21.73,"t":"2025-03-28T04:00:00Z","v":377203,"vw":21.472788},{"c":21.7,"h":21.8,"l":21.16,"n":11812,"o":21.2,"t":"2025-03-31T04:00:00Z","v":897763,"vw":21.596181},{"c":22.02,"h":22.19,"l":21.45,"n":12607,"o":21.64,"t":"2025-04-01T04:00:00Z","v":670958,"vw":22.007225},{"c":22.54,"h":22.56,"l":21.86,"n":15040,"o":21.86,"t":"2025-04-02T04:00:00Z","v":995189,"vw":22.299209},{"c":22.06,"h":22.565,"l":21.66,"n":14287,"o":22.06,"t":"2025-04-03T04:00:00Z","v":826940,"vw":22.05386},{"c":20.61,"h":22.05,"l":20.55,"n":20107,"o":21.59,"t":"2025-04-04T04:00:00Z","v":1321610,"vw":20.996638},{"c":20.22,"h":20.74,"l":19.37,"n":15203,"o":20.04,"t":"2025-04-07T04:00:00Z","v":1083671,"vw":19.990777},{"c":19.83,"h":20.94,"l":19.515,"n":12198,"o":20.76,"t":"2025-04-08T04:00:00Z","v":667772,"vw":20.051704},{"c":21.14,"h":21.355,"l":19.44,"n":11330,"o":19.74,"t":"2025-04-09T04:00:00Z","v":687188,"vw":20.686973},{"c":20.36,"h":20.92,"l":19.8925,"n":9141,"o":20.51,"t":"2025-04-10T04:00:00Z","v":950834,"vw":20.353797},{"c":20.29,"h":20.64,"l":19.68,"n":11643,"o":20.41,"t":"2025-04-11T04:00:00Z","v":711285,"vw":20.157214},{"c":20.86,"h":20.98,"l":20.23,"n":13413,"o":20.46,"t":"2025-04-14T04:00:00Z","v":933931,"vw":20.655444},{"c":20.85,"h":21.035,"l":20.46,"n":10110,"o":20.76,"t":"2025-04-15T04:00:00Z","v":620592,"vw":20.835887},{"c":20.56,"h":21.12,"l":20.525,"n":8432,"o":20.8,"t":"2025-04-16T04:00:00Z","v":524087,"vw":20.706027},{"c":20.39,"h":20.7887,"l":20.26,"n":7149,"o":20.54,"t":"2025-04-17T04:00:00Z","v":813300,"vw":20.481061},{"c":19.83,"h":20.14,"l":19.474,"n":8247,"o":20.14,"t":"2025-04-21T04:00:00Z","v":610707,"vw":19.756003},{"c":20.41,"h":20.45,"l":19.76,"n":9223,"o":20.17,"t":"2025-04-22T04:00:00Z","v":1304738,"vw":20.27451},{"c":20.89,"h":21.1918,"l":20.4,"n":8209,"o":20.42,"t":"2025-04-23T04:00:00Z","v":914493,"vw":20.867172},{"c":21.26,"h":21.36,"l":20.96,"n":7253,"o":21.05,"t":"2025-04-24T04:00:00Z","v":765766,"vw":21.255949},{"c":21.25,"h":21.31,"l":20.95,"n":6047,"o":21.18,"t":"2025-04-25T04:00:00Z","v":537833,"vw":21.209219},{"c":21.61,"h":21.69,"l":21.21,"n":10417,"o":21.22,"t":"2025-04-28T04:00:00Z","v":972466,"vw":21.535014},{"c":21.96,"h":22.21,"l":21.45,"n":9823,"o":21.63,"t":"2025-04-29T04:00:00Z","v":1253212,"vw":21.959484},{"c":21.75,"h":21.82,"l":20.67,"n":8803,"o":21.81,"t":"2025-04-30T04:00:00Z","v":520182,"vw":21.678604},{"c":21.53,"h":21.97,"l":21.27,"n":8205,"o":21.48,"t":"2025-05-01T04:00:00Z","v":440489,"vw":21.579747},{"c":21.78,"h":21.98,"l":21.395,"n":7611,"o":21.7,"t":"2025-05-02T04:00:00Z","v":433786,"vw":21.721062},{"c":21.59,"h":22.08,"l":21.25,"n":7572,"o":21.34,"t":"2025-05-05T04:00:00Z","v":456070,"vw":21.759944},{"c":21.7,"h":21.795,"l":21.25,"n":8783,"o":21.53,"t":"2025-05-06T04:00:00Z","v":473088,"vw":21.662538},{"c":21.87,"h":21.97,"l":21.61,"n":8580,"o":21.74,"t":"2025-05-07T04:00:00Z","v":479754,"vw":21.812246},{"c":21.11,"h":21.75,"l":21.06,"n":9660,"o":21.69,"t":"2025-05-08T04:00:00Z","v":537613,"vw":21.350703},{"c":21.4,"h":21.53,"l":21.08,"n":11116,"o":21.08,"t":"2025-05-09T04:00:00Z","v":885646,"vw":21.34659},{"c":21.62,"h":22.025,"l":21.45,"n":7234,"o":21.94,"t":"2025-05-12T04:00:00Z","v":510257,"vw":21.703363},{"c":21.4,"h":21.62,"l":21.225,"n":8924,"o":21.62,"t":"2025-05-13T04:00:00Z","v":762207,"vw":21.429855},{"c":21.37,"h":21.465,"l":21.12,"n":10207,"o":21.39,"t":"2025-05-14T04:00:00Z","v":692255,"vw":21.291825},{"c":22.82,"h":22.82,"l":21.17,"n":11881,"o":21.31,"t":"2025-05-15T04:00:00Z","v":1081125,"vw":22.471476},{"c":22.72,"h":22.93,"l":22.395,"n":9614,"o":22.9,"t":"2025-05-16T04:00:00Z","v":664561,"vw":22.7076},{"c":22.56,"h":22.66,"l":22.385,"n":8316,"o":22.46,"t":"2025-05-19T04:00:00Z","v":449551,"vw":22.531396},{"c":22.54,"h":22.6547,"l":22.37,"n":6969,"o":22.52,"t":"2025-05-20T04:00:00Z","v":444599,"vw":22.512569},{"c":21.87,"h":22.4,"l":21.83,"n":6407,"o":22.24,"t":"2025-05-21T04:00:00Z","v":357552,"vw":21.966442},{"c":21.41,"h":22.06,"l":21.37,"n":8441,"o":21.68,"t":"2025-05-22T04:00:00Z","v":471169,"vw":21.498214},{"c":21.14,"h":21.36,"l":21.015,"n":4972,"o":21.2,"t":"2025-05-23T04:00:00Z","v":269919,"vw":21.121936},{"c":21.54,"h":21.55,"l":21.29,"n":8026,"o":21.44,"t":"2025-05-27T04:00:00Z","v":384520,"vw":21.487541},{"c":21.46,"h":21.67,"l":21.235,"n":6323,"o":21.45,"t":"2025-05-28T04:00:00Z","v":467940,"vw":21.444718},{"c":21.59,"h":21.63,"l":21.355,"n":6428,"o":21.55,"t":"2025-05-29T04:00:00Z","v":363254,"vw":21.529641},{"c":21.63,"h":21.775,"l":21.46,"n":6076,"o":21.48,"t":"2025-05-30T04:00:00Z","v":471286,"vw":21.641897},{"c":21.49,"h":21.49,"l":21.2,"n":7893,"o":21.43,"t":"2025-06-02T04:00:00Z","v":536046,"vw":21.380447},{"c":21.66,"h":21.77,"l":21.28,"n":6090,"o":21.38,"t":"2025-06-03T04:00:00Z","v":317584,"vw":21.643778},{"c":21.58,"h":21.7483,"l":21.54,"n":7824,"o":21.65,"t":"2025-06-04T04:00:00Z","v":391042,"vw":21.60656},{"c":21.74,"h":21.82,"l":21.46,"n":8782,"o":21.57,"t":"2025-06-05T04:00:00Z","v":544416,"vw":21.70551},{"c":22.03,"h":22.09,"l":21.76,"n":8227,"o":21.96,"t":"2025-06-06T04:00:00Z","v":437149,"vw":21.9635},{"c":22.08,"h":22.3,"l":21.51,"n":9145,"o":22.25,"t":"2025-06-09T04:00:00Z","v":608272,"vw":22.061885},{"c":21.97,"h":22.2676,"l":21.84,"n":8518,"o":22.2,"t":"2025-06-10T04:00:00Z","v":986192,"vw":22.066541},{"c":21.93,"h":22.16,"l":21.83,"n":9771,"o":21.95,"t":"2025-06-11T04:00:00Z","v":535454,"vw":21.982962},{"c":21.79,"h":21.87,"l":21.56,"n":6411,"o":21.87,"t":"2025-06-12T04:00:00Z","v":383405,"vw":21.730351},{"c":21.45,"h":21.65,"l":21.325,"n":8267,"o":21.36,"t":"2025-06-13T04:00:00Z","v":546981,"vw":21.45329},{"c":21.35,"h":21.58,"l":21.1,"n":11458,"o":21.52,"t":"2025-06-16T04:00:00Z","v":649164,"vw":21.264338},{"c":21.1,"h":21.325,"l":20.78,"n":11042,"o":21.02,"t":"2025-06-17T04:00:00Z","v":716596,"vw":21.14845},{"c":20.88,"h":21.225,"l":20.84,"n":10054,"o":21.09,"t":"2025-06-18T04:00:00Z","v":867058,"vw":20.977593},{"c":20.74,"h":21.07,"l":20.65,"n":13838,"o":20.91,"t":"2025-06-20T04:00:00Z","v":1520897,"vw":20.773753},{"c":20.98,"h":20.98,"l":20.32,"n":10673,"o":20.56,"t":"2025-06-23T04:00:00Z","v":832311,"vw":20.843037},{"c":21.19,"h":21.29,"l":20.775,"n":8521,"o":21.11,"t":"2025-06-24T04:00:00Z","v":729053,"vw":21.172033},{"c":20.53,"h":21.15,"l":20.5,"n":9725,"o":21.07,"t":"2025-06-25T04:00:00Z","v":663624,"vw":20.66352},{"c":20.69,"h":20.98,"l":20.49,"n":10155,"o":20.73,"t":"2025-06-26T04:00:00Z","v":774452,"vw":20.66468},{"c":21.15,"h":21.17,"l":20.53,"n":17903,"o":20.78,"t":"2025-06-27T04:00:00Z","v":3579181,"vw":21.079436},{"c":20.57,"h":21.24,"l":20.555,"n":13477,"o":21.24,"t":"2025-06-30T04:00:00Z","v":974986,"vw":20.682994},{"c":20.84,"h":21.06,"l":20.39,"n":10495,"o":20.47,"t":"2025-07-01T04:00:00Z","v":851488,"vw":20.791845},{"c":20.65,"h":20.98,"l":20.46,"n":11313,"o":20.98,"t":"2025-07-02T04:00:00Z","v":993568,"vw":20.621049},{"c":20.56,"h":20.78,"l":20.45,"n":8657,"o":20.75,"t":"2025-07-03T04:00:00Z","v":706779,"vw":20.603611},{"c":20.35,"h":20.69,"l":20.21,"n":10323,"o":20.45,"t":"2025-07-07T04:00:00Z","v":699654,"vw":20.381165},{"c":20.4,"h":20.625,"l":20.18,"n":7151,"o":20.18,"t":"2025-07-08T04:00:00Z","v":435873,"vw":20.423227},{"c":20.43,"h":20.55,"l":20.04,"n":8263,"o":20.45,"t":"2025-07-09T04:00:00Z","v":960424,"vw":20.229844},{"c":20.45,"h":20.7,"l":20.1,"n":12024,"o":20.38,"t":"2025-07-10T04:00:00Z","v":861787,"vw":20.441018},{"c":19.9,"h":20.5,"l":19.77,"n":10542,"o":20.14,"t":"2025-07-11T04:00:00Z","v":740280,"vw":19.922637},{"c":20.23,"h":20.275,"l":19.73,"n":10558,"o":19.77,"t":"2025-07-14T04:00:00Z","v":891205,"vw":20.084231},{"c":19.84,"h":20.4988,"l":19.76,"n":14629,"o":20.31,"t":"2025-07-15T04:00:00Z","v":1089040,"vw":19.985516},{"c":19.68,"h":20.025,"l":19.6,"n":13303,"o":19.88,"t":"2025-07-16T04:00:00Z","v":974057,"vw":19.74165},{"c":19.76,"h":19.85,"l":19.48,"n":9993,"o":19.61,"t":"2025-07-17T04:00:00Z","v":696744,"vw":19.699454},{"c":19.56,"h":19.82,"l":19.42,"n":9935,"o":19.72,"t":"2025-07-18T04:00:00Z","v":698793,"vw":19.55682},{"c":19.95,"h":19.979,"l":19.51,"n":9955,"o":19.6,"t":"2025-07-21T04:00:00Z","v":589758,"vw":19.838496},{"c":19.77,"h":20.4,"l":19.631,"n":11928,"o":20.01,"t":"2025-07-22T04:00:00Z","v":746147,"vw":19.833853},{"c":20.16,"h":20.18,"l":19.67,"n":9974,"o":19.95,"t":"2025-07-23T04:00:00Z","v":813410,"vw":20.064285},{"c":19.64,"h":20.04,"l":19.55,"n":11549,"o":20.02,"t":"2025-07-24T04:00:00Z","v":643920,"vw":19.695504},{"c":19.66,"h":20.01,"l":19.61,"n":11509,"o":19.74,"t":"2025-07-25T04:00:00Z","v":698700,"vw":19.696567},{"c":20.1,"h":20.2,"l":19.64,"n":11032,"o":19.7,"t":"2025-07-28T04:00:00Z","v":1232032,"vw":20.014564},{"c":20.2,"h":20.46,"l":20.09,"n":10543,"o":20.22,"t":"2025-07-29T04:00:00Z","v":570192,"vw":20.275228},{"c":20.4,"h":20.54,"l":20.165,"n":11307,"o":20.24,"t":"2025-07-30T04:00:00Z","v":993648,"vw":20.361129},{"c":19.97,"h":20.31,"l":19.86,"n":10092,"o":20.14,"t":"2025-07-31T04:00:00Z","v":539701,"vw":20.014724},{"c":19.48,"h":19.89,"l":19.46,"n":13533,"o":19.89,"t":"2025-08-01T04:00:00Z","v":738273,"vw":19.588027},{"c":19.8,"h":19.8328,"l":19.295,"n":9349,"o":19.52,"t":"2025-08-04T04:00:00Z","v":485982,"vw":19.713707},{"c":19.82,"h":20.045,"l":19.75,"n":10769,"o":19.75,"t":"2025-08-05T04:00:00Z","v":627711,"vw":19.866659},{"c":19.94,"h":20.04,"l":19.7,"n":10534,"o":19.81,"t":"2025-08-06T04:00:00Z","v":620150,"vw":19.938654},{"c":20.2,"h":20.22,"l":19.89,"n":14218,"o":20.05,"t":"2025-08-07T04:00:00Z","v":935676,"vw":20.073184},{"c":21.62,"h":21.62,"l":20.265,"n":15047,"o":20.88,"t":"2025-08-08T04:00:00Z","v":975006,"vw":21.37737},{"c":21.48,"h":21.695,"l":21.21,"n":13320,"o":21.21,"t":"2025-08-11T04:00:00Z","v":1011509,"vw":21.469728},{"c":22.4,"h":22.46,"l":21.545,"n":14045,"o":21.67,"t":"2025-08-12T04:00:00Z","v":1257137,"vw":22.185548},{"c":22.86,"h":23.01,"l":22.14,"n":18903,"o":22.34,"t":"2025-08-13T04:00:00Z","v":1533194,"vw":22.792107},{"c":23.39,"h":23.42,"l":22.62,"n":16211,"o":22.87,"t":"2025-08-14T04:00:00Z","v":1421713,"vw":23.167872},{"c":23.24,"h":23.75,"l":23.12,"n":12595,"o":23.54,"t":"2025-08-15T04:00:00Z","v":1034853,"vw":23.308975},{"c":22.87,"h":23.4,"l":22.82,"n":13243,"o":23.3,"t":"2025-08-18T04:00:00Z","v":849592,"vw":22.990578},{"c":22.97,"h":23.18,"l":22.8,"n":14387,"o":22.97,"t":"2025-08-19T04:00:00Z","v":950636,"vw":22.992098},{"c":23.14,"h":23.2425,"l":22.86,"n":11577,"o":23,"t":"2025-08-20T04:00:00Z","v":968247,"vw":23.086486},{"c":23.01,"h":23.42,"l":22.97,"n":9757,"o":22.97,"t":"2025-08-21T04:00:00Z","v":844619,"vw":23.132469},{"c":23.65,"h":23.76,"l":23.17,"n":13936,"o":23.17,"t":"2025-08-22T04:00:00Z","v":1144122,"vw":23.615495},{"c":23.42,"h":23.78,"l":23.23,"n":10138,"o":23.74,"t":"2025-08-25T04:00:00Z","v":835059,"vw":23.38416},{"c":22.86,"h":23.46,"l":22.79,"n":10164,"o":23.33,"t":"2025-08-26T04:00:00Z","v":625315,"vw":22.953167},{"c":23.35,"h":23.46,"l":22.79,"n":10259,"o":22.79,"t":"2025-08-27T04:00:00Z","v":635930,"vw":23.267985},{"c":23.74,"h":23.79,"l":23.28,"n":11467,"o":23.5,"t":"2025-08-28T04:00:00Z","v":857920,"vw":23.606004},{"c":23.8,"h":23.81,"l":23.5,"n":9885,"o":23.7,"t":"2025-08-29T04:00:00Z","v":715102,"vw":23.701336},{"c":23.73,"h":23.835,"l":23.54,"n":9527,"o":23.64,"t":"2025-09-02T04:00:00Z","v":725797,"vw":23.705114},{"c":23.68,"h":23.87,"l":23.45,"n":10800,"o":23.54,"t":"2025-09-03T04:00:00Z","v":1257080,"vw":23.705726},{"c":23.54,"h":23.99,"l":22.635,"n":18955,"o":23.99,"t":"2025-09-04T04:00:00Z","v":1528080,"vw":23.363809},{"c":23.09,"h":23.75,"l":22.9,"n":15968,"o":23.46,"t":"2025-09-05T04:00:00Z","v":1176719,"vw":23.160509},{"c":22.74,"h":23.27,"l":22.73,"n":20896,"o":23.22,"t":"2025-09-08T04:00:00Z","v":1423329,"vw":22.901526},{"c":22.19,"h":22.655,"l":22,"n":24214,"o":22.58,"t":"2025-09-09T04:00:00Z","v":1958956,"vw":22.258795},{"c":21.63,"h":22.38,"l":21.47,"n":16901,"o":22.2,"t":"2025-09-10T04:00:00Z","v":1057707,"vw":21.690383},{"c":22.18,"h":22.24,"l":21.5801,"n":13477,"o":21.6,"t":"2025-09-11T04:00:00Z","v":915333,"vw":22.099813},{"c":22.15,"h":22.41,"l":22.02,"n":12504,"o":22.05,"t":"2025-09-12T04:00:00Z","v":1065522,"vw":22.177282},{"c":21.23,"h":22.32,"l":21.23,"n":12814,"o":22.18,"t":"2025-09-15T04:00:00Z","v":1014143,"vw":21.62505},{"c":21.4,"h":21.62,"l":21.14,"n":17800,"o":21.25,"t":"2025-09-16T04:00:00Z","v":1426911,"vw":21.438238},{"c":20.78,"h":21.685,"l":20.76,"n":10965,"o":21.45,"t":"2025-09-17T04:00:00Z","v":837689,"vw":21.010095},{"c":21.02,"h":21.19,"l":20.835,"n":13449,"o":20.88,"t":"2025-09-18T04:00:00Z","v":933001,"vw":21.044303},{"c":20.66,"h":21.165,"l":20.65,"n":11564,"o":21.06,"t":"2025-09-19T04:00:00Z","v":2802928,"vw":20.707821},{"c":20.87,"h":20.92,"l":20.49,"n":9962,"o":20.58,"t":"2025-09-22T04:00:00Z","v":597121,"vw":20.791444},{"c":20.75,"h":21.2838,"l":20.67,"n":11171,"o":20.87,"t":"2025-09-23T04:00:00Z","v":717223,"vw":20.83476},{"c":20.67,"h":21.02,"l":20.67,"n":11825,"o":20.77,"t":"2025-09-24T04:00:00Z","v":780932,"vw":20.772014},{"c":20.58,"h":21.015,"l":20.165,"n":11313,"o":20.91,"t":"2025-09-25T04:00:00Z","v":859028,"vw":20.54337},{"c":20.82,"h":21.01,"l":20.58,"n":9955,"o":20.66,"t":"2025-09-26T04:00:00Z","v":752493,"vw":20.832931},{"c":20.76,"h":20.955,"l":20.585,"n":9459,"o":20.81,"t":"2025-09-29T04:00:00Z","v":875699,"vw":20.80117},{"c":20.93,"h":20.96,"l":20.695,"n":11827,"o":20.81,"t":"2025-09-30T04:00:00Z","v":771216,"vw":20.885749},{"c":20.84,"h":20.94,"l":20.65,"n":11009,"o":20.78,"t":"2025-10-01T04:00:00Z","v":624043,"vw":20.827559},{"c":20.69,"h":20.945,"l":20.52,"n":15092,"o":20.71,"t":"2025-10-02T04:00:00Z","v":823433,"vw":20.710921},{"c":20.75,"h":21.03,"l":20.6243,"n":12601,"o":20.7,"t":"2025-10-03T04:00:00Z","v":890984,"vw":20.820778},{"c":20.64,"h":21.025,"l":20.62,"n":12711,"o":20.75,"t":"2025-10-06T04:00:00Z","v":769521,"vw":20.781708},{"c":20.96,"h":21.09,"l":20.575,"n":10582,"o":20.66,"t":"2025-10-07T04:00:00Z","v":761456,"vw":20.920728},{"c":20.85,"h":21.01,"l":20.78,"n":8057,"o":20.99,"t":"2025-10-08T04:00:00Z","v":510062,"vw":20.881401},{"c":20.87,"h":21.06,"l":20.74,"n":10156,"o":20.83,"t":"2025-10-09T04:00:00Z","v":604670,"vw":20.893702},{"c":20.31,"h":21.5699,"l":20.29,"n":11005,"o":20.91,"t":"2025-10-10T04:00:00Z","v":574222,"vw":20.498726},{"c":20.17,"h":20.41,"l":20.035,"n":9742,"o":20.28,"t":"2025-10-13T04:00:00Z","v":558032,"vw":20.205287},{"c":20.24,"h":20.36,"l":20.135,"n":11285,"o":20.24,"t":"2025-10-14T04:00:00Z","v":856093,"vw":20.254986},{"c":20.3,"h":20.58,"l":20.25,"n":11777,"o":20.32,"t":"2025-10-15T04:00:00Z","v":670631,"vw":20.380878},{"c":19.9,"h":20.435,"l":19.84,"n":10574,"o":20.22,"t":"2025-10-16T04:00:00Z","v":715953,"vw":20.031445},{"c":19.92,"h":20,"l":19.585,"n":10843,"o":19.85,"t":"2025-10-17T04:00:00Z","v":923183,"vw":19.829088},{"c":20.17,"h":20.335,"l":19.725,"n":10435,"o":19.98,"t":"2025-10-20T04:00:00Z","v":662689,"vw":20.146846},{"c":20.37,"h":20.52,"l":20.03,"n":8492,"o":20.25,"t":"2025-10-21T04:00:00Z","v":454254,"vw":20.377882},{"c":20.71,"h":20.78,"l":20.33,"n":12418,"o":20.47,"t":"2025-10-22T04:00:00Z","v":769748,"vw":20.677383},{"c":20.55,"h":20.71,"l":20.31,"n":11261,"o":20.71,"t":"2025-10-23T04:00:00Z","v":724439,"vw":20.558557},{"c":20.91,"h":21.173,"l":20.53,"n":9335,"o":20.75,"t":"2025-10-24T04:00:00Z","v":653554,"vw":20.923726},{"c":20.79,"h":21.08,"l":20.7308,"n":7372,"o":21.05,"t":"2025-10-27T04:00:00Z","v":460895,"vw":20.846609},{"c":20.68,"h":20.83,"l":20.4024,"n":9543,"o":20.72,"t":"2025-10-28T04:00:00Z","v":537695,"vw":20.649294},{"c":20.11,"h":20.74,"l":20.02,"n":12539,"o":20.56,"t":"2025-10-29T04:00:00Z","v":647514,"vw":20.239601},{"c":20.08,"h":20.31,"l":19.8,"n":11974,"o":19.91,"t":"2025-10-30T04:00:00Z","v":982819,"vw":20.095954},{"c":19.92,"h":20.01,"l":19.64,"n":8838,"o":19.93,"t":"2025-10-31T04:00:00Z","v":709186,"vw":19.858771},{"c":19.68,"h":20.4,"l":19.45,"n":16843,"o":20.4,"t":"2025-11-03T05:00:00Z","v":1611938,"vw":19.616763},{"c":19.36,"h":19.9485,"l":19.32,"n":13254,"o":19.63,"t":"2025-11-04T05:00:00Z","v":1023508,"vw":19.488175},{"c":19.14,"h":19.465,"l":19,"n":23771,"o":19.46,"t":"2025-11-05T05:00:00Z","v":2091438,"vw":19.180875},{"c":18.71,"h":19.365,"l":18.545,"n":24843,"o":19.21,"t":"2025-11-06T05:00:00Z","v":1801564,"vw":18.77642},{"c":19.34,"h":20.65,"l":18.8905,"n":33229,"o":19.88,"t":"2025-11-07T05:00:00Z","v":2836359,"vw":19.597173},{"c":19.26,"h":19.38,"l":19,"n":14082,"o":19.19,"t":"2025-11-10T05:00:00Z","v":1708938,"vw":19.241598},{"c":19.58,"h":20.025,"l":19.12,"n":14761,"o":19.12,"t":"2025-11-11T05:00:00Z","v":1123775,"vw":19.650398},{"c":19.96,"h":20.065,"l":19.6,"n":13350,"o":19.6,"t":"2025-11-12T05:00:00Z","v":1094224,"vw":19.939574},{"c":19.75,"h":20.38,"l":19.67,"n":13700,"o":19.86,"t":"2025-11-13T05:00:00Z","v":1133293,"vw":19.886319},{"c":19.42,"h":19.8525,"l":19.3829,"n":9973,"o":19.76,"t":"2025-11-14T05:00:00Z","v":782174,"vw":19.503507},{"c":19.24,"h":19.72,"l":19.07,"n":11763,"o":19.42,"t":"2025-11-17T05:00:00Z","v":1050723,"vw":19.319714},{"c":19.24,"h":19.4,"l":19.17,"n":9700,"o":19.3,"t":"2025-11-18T05:00:00Z","v":775035,"vw":19.269817},{"c":19.23,"h":19.43,"l":18.9601,"n":11399,"o":19.27,"t":"2025-11-19T05:00:00Z","v":887290,"vw":19.225914},{"c":19.46,"h":19.68,"l":19.35,"n":12416,"o":19.35,"t":"2025-11-20T05:00:00Z","v":787314,"vw":19.504223},{"c":20.23,"h":20.425,"l":19.41,"n":15189,"o":19.57,"t":"2025-11-21T05:00:00Z","v":1081775,"vw":20.153057},{"c":20.52,"h":20.52,"l":20.09,"n":11358,"o":20.24,"t":"2025-11-24T05:00:00Z","v":733840,"vw":20.40935},{"c":21.16,"h":21.27,"l":20.51,"n":12760,"o":20.51,"t":"2025-11-25T05:00:00Z","v":758482,"vw":21.133939},{"c":20.83,"h":21.235,"l":20.83,"n":9445,"o":21.04,"t":"2025-11-26T05:00:00Z","v":881813,"vw":20.912558},{"c":20.56,"h":20.94,"l":20.46,"n":4213,"o":20.94,"t":"2025-11-28T05:00:00Z","v":214268,"vw":20.590821},{"c":20.54,"h":20.74,"l":20.23,"n":12288,"o":20.34,"t":"2025-12-01T05:00:00Z","v":1414835,"vw":20.568705},{"c":20.52,"h":20.85,"l":20.3,"n":16028,"o":20.57,"t":"2025-12-02T05:00:00Z","v":1643234,"vw":20.540893},{"c":19.52,"h":20.61,"l":19.39,"n":13117,"o":20.51,"t":"2025-12-03T05:00:00Z","v":1040168,"vw":19.664934},{"c":19.54,"h":19.77,"l":19.43,"n":11922,"o":19.51,"t":"2025-12-04T05:00:00Z","v":877760,"vw":19.57337},{"c":19.47,"h":19.66,"l":19.22,"n":10431,"o":19.66,"t":"2025-12-05T05:00:00Z","v":695424,"vw":19.425083},{"c":19.28,"h":19.82,"l":19.2,"n":10504,"o":19.51,"t":"2025-12-08T05:00:00Z","v":653056,"vw":19.323386},{"c":19.4,"h":19.44,"l":19.18,"n":9134,"o":19.41,"t":"2025-12-09T05:00:00Z","v":567623,"vw":19.381277},{"c":19.61,"h":19.825,"l":19.3,"n":11983,"o":19.41,"t":"2025-12-10T05:00:00Z","v":1364660,"vw":19.616524},{"c":19.88,"h":20.0096,"l":19.69,"n":9614,"o":19.69,"t":"2025-12-11T05:00:00Z","v":816812,"vw":19.855814},{"c":19.87,"h":20.19,"l":19.73,"n":10489,"o":19.9,"t":"2025-12-12T05:00:00Z","v":788069,"vw":19.912281},{"c":19.88,"h":20.06,"l":19.615,"n":10909,"o":19.98,"t":"2025-12-15T05:00:00Z","v":868768,"vw":19.840171},{"c":19.55,"h":20.08,"l":19.55,"n":10237,"o":19.9,"t":"2025-12-16T05:00:00Z","v":878007,"vw":19.661885},{"c":19.52,"h":19.8,"l":19.43,"n":12843,"o":19.62,"t":"2025-12-17T05:00:00Z","v":1031608,"vw":19.538101},{"c":19.62,"h":19.725,"l":19.43,"n":9248,"o":19.68,"t":"2025-12-18T05:00:00Z","v":855074,"vw":19.591131},{"c":19.43,"h":19.62,"l":19.36,"n":7963,"o":19.62,"t":"2025-12-19T05:00:00Z","v":1646150,"vw":19.443564},{"c":19.68,"h":19.78,"l":19.34,"n":9504,"o":19.34,"t":"2025-12-22T05:00:00Z","v":653949,"vw":19.636292},{"c":19.73,"h":19.89,"l":19.61,"n":10069,"o":19.66,"t":"2025-12-23T05:00:00Z","v":541455,"vw":19.741851},{"c":19.85,"h":19.95,"l":19.71,"n":4957,"o":19.82,"t":"2025-12-24T05:00:00Z","v":284079,"vw":19.850439},{"c":20.03,"h":20.15,"l":19.77,"n":7715,"o":19.87,"t":"2025-12-26T05:00:00Z","v":366594,"vw":19.994242},{"c":20.14,"h":20.2,"l":19.755,"n":8594,"o":20.09,"t":"2025-12-29T05:00:00Z","v":511042,"vw":20.077347},{"c":19.96,"h":20.3,"l":19.945,"n":9351,"o":20.09,"t":"2025-12-30T05:00:00Z","v":537018,"vw":19.995077},{"c":19.68,"h":20.05,"l":19.66,"n":6881,"o":20,"t":"2025-12-31T05:00:00Z","v":484721,"vw":19.73452},{"c":19.41,"h":19.6949,"l":19.22,"n":8285,"o":19.58,"t":"2026-01-02T05:00:00Z","v":711496,"vw":19.375919},{"c":19.46,"h":19.575,"l":19.0487,"n":11900,"o":19.26,"t":"2026-01-05T05:00:00Z","v":1051329,"vw":19.428033},{"c":20.04,"h":20.04,"l":19.4,"n":11180,"o":19.43,"t":"2026-01-06T05:00:00Z","v":1382453,"vw":19.784446},{"c":19.5,"h":20.05,"l":19.34,"n":9912,"o":20.04,"t":"2026-01-07T05:00:00Z","v":525286,"vw":19.505945},{"c":19.91,"h":20.01,"l":19.39,"n":9473,"o":19.39,"t":"2026-01-08T05:00:00Z","v":608253,"vw":19.844046},{"c":19.9,"h":19.92,"l":19.51,"n":11713,"o":19.84,"t":"2026-01-09T05:00:00Z","v":713454,"vw":19.784179},{"c":20.61,"h":20.63,"l":19.75,"n":12703,"o":19.78,"t":"2026-01-12T05:00:00Z","v":934869,"vw":20.412502},{"c":20.28,"h":20.665,"l":20.27,"n":14438,"o":20.54,"t":"2026-01-13T05:00:00Z","v":737476,"vw":20.369544},{"c":20.43,"h":20.52,"l":19.795,"n":11181,"o":20.27,"t":"2026-01-14T05:00:00Z","v":844996,"vw":20.25696},{"c":21.58,"h":21.61,"l":20.32,"n":14478,"o":20.47,"t":"2026-01-15T05:00:00Z","v":1295128,"vw":21.378227},{"c":21.55,"h":21.64,"l":21.24,"n":15490,"o":21.42,"t":"2026-01-16T05:00:00Z","v":1207245,"vw":21.497153},{"c":21.91,"h":21.985,"l":21.13,"n":15323,"o":21.23,"t":"2026-01-20T05:00:00Z","v":1070960,"vw":21.859211},{"c":21.99,"h":22.02,"l":21.74,"n":11351,"o":22,"t":"2026-01-21T05:00:00Z","v":874146,"vw":21.932361},{"c":21.73,"h":22.15,"l":21.57,"n":9581,"o":21.97,"t":"2026-01-22T05:00:00Z","v":899312,"vw":21.789623},{"c":21.55,"h":21.6555,"l":21.26,"n":9057,"o":21.54,"t":"2026-01-23T05:00:00Z","v":451945,"vw":21.526875},{"c":22.18,"h":22.34,"l":21.61,"n":13832,"o":21.63,"t":"2026-01-26T05:00:00Z","v":938599,"vw":22.153717},{"c":21.66,"h":22.39,"l":21.28,"n":13674,"o":22.27,"t":"2026-01-27T05:00:00Z","v":1044247,"vw":21.743194},{"c":21.48,"h":21.84,"l":21.23,"n":13710,"o":21.61,"t":"2026-01-28T05:00:00Z","v":1069956,"vw":21.487054},{"c":21.6,"h":21.87,"l":21.315,"n":13786,"o":21.65,"t":"2026-01-29T05:00:00Z","v":1089476,"vw":21.551965},{"c":22.18,"h":22.2,"l":21.42,"n":15479,"o":21.42,"t":"2026-01-30T05:00:00Z","v":1732134,"vw":21.938485},{"c":22.15,"h":22.5,"l":21.72,"n":21229,"o":22.22,"t":"2026-02-02T05:00:00Z","v":1753271,"vw":22.142397},{"c":22.81,"h":22.84,"l":22,"n":16606,"o":22,"t":"2026-02-03T05:00:00Z","v":1387107,"vw":22.627205},{"c":22.95,"h":23.689,"l":22.72,"n":30948,"o":22.87,"t":"2026-02-04T05:00:00Z","v":2643419,"vw":23.115},{"c":23.53,"h":23.83,"l":22.86,"n":20835,"o":23.24,"t":"2026-02-05T05:00:00Z","v":2201001,"vw":23.567936},{"c":23.5,"h":23.98,"l":23.27,"n":14867,"o":23.27,"t":"2026-02-06T05:00:00Z","v":1262260,"vw":23.531126},{"c":23.14,"h":23.75,"l":23.1,"n":9955,"o":23.37,"t":"2026-02-09T05:00:00Z","v":703035,"vw":23.248767},{"c":23.86,"h":23.94,"l":23.11,"n":14700,"o":23.33,"t":"2026-02-10T05:00:00Z","v":924286,"vw":23.780655},{"c":24.17,"h":24.49,"l":23.545,"n":17988,"o":23.75,"t":"2026-02-11T05:00:00Z","v":1290119,"vw":24.155774},{"c":23.89,"h":24.685,"l":23.84,"n":12335,"o":24.32,"t":"2026-02-12T05:00:00Z","v":730399,"vw":24.164116},{"c":23.54,"h":24.12,"l":23.46,"n":12011,"o":23.98,"t":"2026-02-13T05:00:00Z","v":937678,"vw":23.646637},{"c":23.66,"h":23.9,"l":23.33,"n":12682,"o":23.72,"t":"2026-02-17T05:00:00Z","v":1007417,"vw":23.618986},{"c":23.73,"h":23.8,"l":23.385,"n":13252,"o":23.46,"t":"2026-02-18T05:00:00Z","v":921756,"vw":23.660886},{"c":23.83,"h":24.03,"l":23.57,"n":11865,"o":23.66,"t":"2026-02-19T05:00:00Z","v":684565,"vw":23.876695},{"c":23.67,"h":24.05,"l":23.57,"n":9262,"o":23.86,"t":"2026-02-20T05:00:00Z","v":677276,"vw":23.755284},{"c":23.39,"h":23.965,"l":23.32,"n":9754,"o":23.6,"t":"2026-02-23T05:00:00Z","v":585971,"vw":23.433353},{"c":23.41,"h":23.515,"l":23.11,"n":8415,"o":23.4,"t":"2026-02-24T05:00:00Z","v":562971,"vw":23.336394},{"c":23.39,"h":23.505,"l":23.07,"n":11299,"o":23.47,"t":"2026-02-25T05:00:00Z","v":977168,"vw":23.29729},{"c":23.64,"h":23.74,"l":23,"n":11603,"o":23.66,"t":"2026-02-26T05:00:00Z","v":1005088,"vw":23.495118},{"c":23.96,"h":24.465,"l":22.78,"n":13953,"o":23.05,"t":"2026-02-27T05:00:00Z","v":1223046,"vw":23.965795},{"c":23.72,"h":23.805,"l":23.13,"n":12691,"o":23.25,"t":"2026-03-02T05:00:00Z","v":861193,"vw":23.553409},{"c":23.48,"h":23.595,"l":22.98,"n":8763,"o":23.35,"t":"2026-03-03T05:00:00Z","v":607620,"vw":23.392434},{"c":23.56,"h":23.86,"l":23.25,"n":11201,"o":23.47,"t":"2026-03-04T05:00:00Z","v":631755,"vw":23.609151},{"c":23.45,"h":23.53,"l":23.0701,"n":12452,"o":23.36,"t":"2026-03-05T05:00:00Z","v":907930,"vw":23.393299},{"c":22.82,"h":23.25,"l":22.38,"n":11019,"o":22.72,"t":"2026-03-06T05:00:00Z","v":629870,"vw":22.781923},{"c":22.57,"h":22.7,"l":22.1,"n":10897,"o":22.64,"t":"2026-03-09T04:00:00Z","v":750797,"vw":22.518594},{"c":22.44,"h":22.77,"l":22.36,"n":10154,"o":22.43,"t":"2026-03-10T04:00:00Z","v":587359,"vw":22.48627},{"c":22.44,"h":22.54,"l":22.1301,"n":11555,"o":22.44,"t":"2026-03-11T04:00:00Z","v":709175,"vw":22.40248},{"c":21.93,"h":22.4,"l":21.9,"n":10357,"o":22.31,"t":"2026-03-12T04:00:00Z","v":643967,"vw":22.070458},{"c":22.37,"h":22.37,"l":21.84,"n":12304,"o":21.935,"t":"2026-03-13T04:00:00Z","v":783708,"vw":22.229439},{"c":22.62,"h":22.88,"l":22.48,"n":10412,"o":22.58,"t":"2026-03-16T04:00:00Z","v":763129,"vw":22.669445},{"c":22.8,"h":23.11,"l":22.5,"n":10666,"o":22.73,"t":"2026-03-17T04:00:00Z","v":835141,"vw":22.815084},{"c":22.8,"h":22.95,"l":22.4101,"n":11182,"o":22.65,"t":"2026-03-18T04:00:00Z","v":784427,"vw":22.800649},{"c":21.91,"h":23.23,"l":21.59,"n":13746,"o":22.67,"t":"2026-03-19T04:00:00Z","v":825455,"vw":22.068466},{"c":21.66,"h":22.13,"l":21.5,"n":10646,"o":21.79,"t":"2026-03-20T04:00:00Z","v":1573662,"vw":21.694563},{"c":22.37,"h":22.61,"l":21.71,"n":11064,"o":21.71,"t":"2026-03-23T04:00:00Z","v":639902,"vw":22.35478},{"c":21.85,"h":22.31,"l":21.84,"n":18937,"o":22.14,"t":"2026-03-24T04:00:00Z","v":809347,"vw":22.025804},{"c":22.01,"h":22.06,"l":21.57,"n":17845,"o":22.02,"t":"2026-03-25T04:00:00Z","v":745713,"vw":21.909871},{"c":21.7,"h":22.06,"l":21.54,"n":18964,"o":21.79,"t":"2026-03-26T04:00:00Z","v":926587,"vw":21.743414},{"c":21.12,"h":21.6454,"l":21.03,"n":13874,"o":21.5,"t":"2026-03-27T04:00:00Z","v":866208,"vw":21.228339},{"c":21.05,"h":21.395,"l":20.86,"n":11493,"o":21.39,"t":"2026-03-30T04:00:00Z","v":679301,"vw":21.078743},{"c":21.45,"h":21.52,"l":20.84,"n":11733,"o":21.02,"t":"2026-03-31T04:00:00Z","v":906991,"vw":21.35706},{"c":21.23,"h":21.545,"l":21.195,"n":11592,"o":21.32,"t":"2026-04-01T04:00:00Z","v":537274,"vw":21.323711},{"c":20.89,"h":21.155,"l":20.67,"n":11105,"o":21.05,"t":"2026-04-02T04:00:00Z","v":539011,"vw":20.883927},{"c":20.99,"h":21.05,"l":20.54,"n":10456,"o":20.67,"t":"2026-04-06T04:00:00Z","v":527949,"vw":20.919327},{"c":21.33,"h":21.6425,"l":21.02,"n":13345,"o":21.11,"t":"2026-04-07T04:00:00Z","v":736900,"vw":21.34548},{"c":21.91,"h":22.09,"l":21.78,"n":9295,"o":21.92,"t":"2026-04-08T04:00:00Z","v":651554,"vw":21.922371},{"c":22.19,"h":22.47,"l":21.5,"n":11492,"o":21.5,"t":"2026-04-09T04:00:00Z","v":573029,"vw":22.226609},{"c":21.93,"h":22.26,"l":21.59,"n":11443,"o":22.19,"t":"2026-04-10T04:00:00Z","v":568173,"vw":21.899992},{"c":22.4,"h":22.43,"l":21.6294,"n":11170,"o":21.77,"t":"2026-04-13T04:00:00Z","v":650622,"vw":22.229117},{"c":22.75,"h":22.96,"l":22.25,"n":8932,"o":22.34,"t":"2026-04-14T04:00:00Z","v":565396,"vw":22.727869},{"c":22.44,"h":22.87,"l":22.24,"n":11223,"o":22.24,"t":"2026-04-15T04:00:00Z","v":533991,"vw":22.412685},{"c":22.33,"h":22.67,"l":22.31,"n":7880,"o":22.42,"t":"2026-04-16T04:00:00Z","v":366665,"vw":22.373048},{"c":22.86,"h":23.04,"l":22.48,"n":7701,"o":22.48,"t":"2026-04-17T04:00:00Z","v":410779,"vw":22.825823},{"c":22.88,"h":23.09,"l":22.7,"n":7426,"o":22.79,"t":"2026-04-20T04:00:00Z","v":302918,"vw":22.87681},{"c":22.28,"h":23.06,"l":22.26,"n":7562,"o":22.98,"t":"2026-04-21T04:00:00Z","v":392176,"vw":22.435763},{"c":22.64,"h":22.6565,"l":22.22,"n":8698,"o":22.34,"t":"2026-04-22T04:00:00Z","v":444393,"vw":22.561293},{"c":23,"h":23.26,"l":22.48,"n":11497,"o":22.74,"t":"2026-04-23T04:00:00Z","v":708784,"vw":22.986211},{"c":22.82,"h":22.97,"l":22.32,"n":14506,"o":22.75,"t":"2026-04-24T04:00:00Z","v":694567,"vw":22.758703},{"c":22.67,"h":23.055,"l":22.34,"n":8733,"o":22.34,"t":"2026-04-27T04:00:00Z","v":668719,"vw":22.684944},{"c":22.56,"h":22.99,"l":22.37,"n":8500,"o":22.99,"t":"2026-04-28T04:00:00Z","v":412696,"vw":22.623428},{"c":22.39,"h":22.715,"l":22.14,"n":10085,"o":22.41,"t":"2026-04-29T04:00:00Z","v":756935,"vw":22.359105},{"c":22.47,"h":22.7,"l":21.95,"n":13042,"o":22.34,"t":"2026-04-30T04:00:00Z","v":748137,"vw":22.47859},{"c":22.53,"h":22.795,"l":22.27,"n":8496,"o":22.3,"t":"2026-05-01T04:00:00Z","v":532843,"vw":22.56229},{"c":22.67,"h":22.83,"l":22.27,"n":9757,"o":22.83,"t":"2026-05-04T04:00:00Z","v":629479,"vw":22.615184},{"c":22.82,"h":22.86,"l":22.43,"n":8663,"o":22.71,"t":"2026-05-05T04:00:00Z","v":571713,"vw":22.652334},{"c":22.82,"h":23.215,"l":22.66,"n":9708,"o":23.04,"t":"2026-05-06T04:00:00Z","v":505615,"vw":22.852422},{"c":23.6,"h":24.34,"l":22.21,"n":26578,"o":22.725,"t":"2026-05-07T04:00:00Z","v":2089763,"vw":23.297503},{"c":24.16,"h":25,"l":22.95,"n":27111,"o":24.27,"t":"2026-05-08T04:00:00Z","v":3129782,"vw":24.462024},{"c":25,"h":25,"l":23.87,"n":15085,"o":24.05,"t":"2026-05-11T04:00:00Z","v":1139320,"vw":24.865601},{"c":25.57,"h":25.68,"l":24.42,"n":20735,"o":25,"t":"2026-05-12T04:00:00Z","v":1633641,"vw":25.127597},{"c":25.87,"h":25.87,"l":25.14,"n":14901,"o":25.54,"t":"2026-05-13T04:00:00Z","v":992315,"vw":25.607158},{"c":26.2,"h":26.655,"l":26.03,"n":16263,"o":26.24,"t":"2026-05-14T04:00:00Z","v":874376,"vw":26.264951},{"c":25.87,"h":26.6,"l":25.78,"n":10565,"o":26.35,"t":"2026-05-15T04:00:00Z","v":664173,"vw":25.99081},{"c":26.08,"h":26.33,"l":25.475,"n":10695,"o":25.61,"t":"2026-05-18T04:00:00Z","v":530365,"vw":26.072493},{"c":25.53,"h":26.175,"l":25.39,"n":11596,"o":26.175,"t":"2026-05-19T04:00:00Z","v":602001,"vw":25.666605},{"c":25.42,"h":26,"l":25.29,"n":14407,"o":25.59,"t":"2026-05-20T04:00:00Z","v":783850,"vw":25.470582},{"c":25.59,"h":25.59,"l":24.98,"n":10643,"o":25.24,"t":"2026-05-21T04:00:00Z","v":613699,"vw":25.415545},{"c":25.32,"h":25.76,"l":25.055,"n":13275,"o":25.66,"t":"2026-05-22T04:00:00Z","v":887361,"vw":25.327816},{"c":25.53,"h":25.6,"l":25.13,"n":13355,"o":25.13,"t":"2026-05-26T04:00:00Z","v":628307,"vw":25.422121},{"c":25.8,"h":26.24,"l":25.48,"n":9611,"o":25.71,"t":"2026-05-27T04:00:00Z","v":517011,"vw":25.75402},{"c":25.36,"h":25.82,"l":25.19,"n":11191,"o":25.69,"t":"2026-05-28T04:00:00Z","v":692298,"vw":25.447531},{"c":24.87,"h":25.42,"l":24.75,"n":14089,"o":25.21,"t":"2026-05-29T04:00:00Z","v":1352688,"vw":25.082106},{"c":25.25,"h":25.45,"l":24.51,"n":14790,"o":25,"t":"2026-06-01T04:00:00Z","v":986060,"vw":25.102596},{"c":25.09,"h":25.56,"l":24.97,"n":14197,"o":25.26,"t":"2026-06-02T04:00:00Z","v":778667,"vw":25.255856},{"c":24.75,"h":25.255,"l":24.6,"n":12429,"o":25.235,"t":"2026-06-03T04:00:00Z","v":662090,"vw":24.799356},{"c":24.92,"h":25.38,"l":24.645,"n":13729,"o":25.11,"t":"2026-06-04T04:00:00Z","v":747409,"vw":24.947307},{"c":25.32,"h":25.85,"l":25.32,"n":11013,"o":25.57,"t":"2026-06-05T04:00:00Z","v":583628,"vw":25.513907},{"c":25.46,"h":25.87,"l":25.235,"n":10807,"o":25.51,"t":"2026-06-08T04:00:00Z","v":563001,"vw":25.47976},{"c":26.11,"h":26.39,"l":25.65,"n":14470,"o":25.67,"t":"2026-06-09T04:00:00Z","v":1019605,"vw":26.141102},{"c":26.61,"h":26.74,"l":26.29,"n":16118,"o":26.4,"t":"2026-06-10T04:00:00Z","v":1022037,"vw":26.561175},{"c":27.24,"h":27.63,"l":26.37,"n":18544,"o":26.37,"t":"2026-06-11T04:00:00Z","v":1429305,"vw":27.198093},{"c":28.13,"h":28.205,"l":27.415,"n":17282,"o":27.45,"t":"2026-06-12T04:00:00Z","v":1303640,"vw":27.985581},{"c":28.15,"h":28.47,"l":27.78,"n":13093,"o":28.03,"t":"2026-06-15T04:00:00Z","v":893232,"vw":28.061767},{"c":28.46,"h":28.615,"l":28.27,"n":13963,"o":28.32,"t":"2026-06-16T04:00:00Z","v":910986,"vw":28.439207},{"c":28.38,"h":28.7,"l":28.18,"n":13247,"o":28.27,"t":"2026-06-17T04:00:00Z","v":801205,"vw":28.428275},{"c":28.56,"h":28.94,"l":28.4,"n":11022,"o":28.94,"t":"2026-06-18T04:00:00Z","v":1399603,"vw":28.598496},{"c":28.49,"h":28.915,"l":28.48,"n":10230,"o":28.69,"t":"2026-06-22T04:00:00Z","v":660857,"vw":28.581994},{"c":28.66,"h":28.94,"l":28.08,"n":8699,"o":28.11,"t":"2026-06-23T04:00:00Z","v":493485,"vw":28.653294},{"c":29.14,"h":29.385,"l":28.75,"n":12456,"o":28.78,"t":"2026-06-24T04:00:00Z","v":815027,"vw":29.158439},{"c":29.61,"h":29.77,"l":29.08,"n":14819,"o":29.23,"t":"2026-06-25T04:00:00Z","v":941937,"vw":29.538211},{"c":30.18,"h":30.24,"l":29.51,"n":15008,"o":29.64,"t":"2026-06-26T04:00:00Z","v":2994719,"vw":30.125375},{"c":29.77,"h":30.37,"l":29.55,"n":16080,"o":29.85,"t":"2026-06-29T04:00:00Z","v":1001122,"vw":29.814433},{"c":29.75,"h":30,"l":29.41,"n":11457,"o":29.41,"t":"2026-06-30T04:00:00Z","v":1241034,"vw":29.799863},{"c":30.77,"h":30.9,"l":29.39,"n":27277,"o":29.83,"t":"2026-07-01T04:00:00Z","v":2194715,"vw":30.528485},{"c":31.91,"h":31.93,"l":30.85,"n":19027,"o":30.9,"t":"2026-07-02T04:00:00Z","v":1270525,"vw":31.602701},{"c":31.84,"h":32.35,"l":31.73,"n":16801,"o":32.09,"t":"2026-07-06T04:00:00Z","v":1036541,"vw":31.968466},{"c":31.63,"h":32.32,"l":31.63,"n":16288,"o":31.84,"t":"2026-07-07T04:00:00Z","v":1034941,"vw":31.92172},{"c":31.46,"h":31.7,"l":31.27,"n":16175,"o":31.54,"t":"2026-07-08T04:00:00Z","v":903690,"vw":31.448627},{"c":31.4,"h":31.8299,"l":31.33,"n":10910,"o":31.61,"t":"2026-07-09T04:00:00Z","v":653216,"vw":31.470733},{"c":31.55,"h":31.69,"l":31.25,"n":12358,"o":31.45,"t":"2026-07-10T04:00:00Z","v":793946,"vw":31.496967},{"c":31.39,"h":31.9216,"l":31.35,"n":11653,"o":31.6,"t":"2026-07-13T04:00:00Z","v":696431,"vw":31.490869},{"c":30.9,"h":31.38,"l":30.4575,"n":12415,"o":31.34,"t":"2026-07-14T04:00:00Z","v":1029606,"vw":30.865726},{"c":30.56,"h":31.09,"l":30.55,"n":13781,"o":30.76,"t":"2026-07-15T04:00:00Z","v":880862,"vw":30.747163},{"c":31.64,"h":32.18,"l":30.92,"n":15918,"o":31.12,"t":"2026-07-16T04:00:00Z","v":1032726,"vw":31.773157},{"c":31.61,"h":32.03,"l":31.27,"n":12967,"o":31.39,"t":"2026-07-17T04:00:00Z","v":765291,"vw":31.610032},{"c":31.31,"h":31.985,"l":31.295,"n":12604,"o":31.71,"t":"2026-07-20T04:00:00Z","v":796115,"vw":31.436792},{"c":31.78,"h":31.79,"l":31.16,"n":14167,"o":31.47,"t":"2026-07-21T04:00:00Z","v":987772,"vw":31.637207},{"c":31.27,"h":31.9399,"l":31.15,"n":12891,"o":31.435,"t":"2026-07-22T04:00:00Z","v":762308,"vw":31.336047},{"c":31.53,"h":31.57,"l":30,"n":10622,"o":31.42,"t":"2026-07-23T04:00:00Z","v":690091,"vw":31.388731},{"c":31.61,"h":32.505,"l":31.53,"n":16628,"o":32,"t":"2026-07-24T04:00:00Z","v":1252312,"vw":31.729808},{"c":31.89,"h":32.2799,"l":31.33,"n":9427,"o":31.33,"t":"2026-07-27T04:00:00Z","v":519388,"vw":31.939692},{"c":32.69,"h":32.82,"l":32.1,"n":11305,"o":32.22,"t":"2026-07-28T04:00:00Z","v":646214,"vw":32.591437},{"c":31.61,"h":32.86,"l":31.46,"n":12360,"o":32.86,"t":"2026-07-29T04:00:00Z","v":773546,"vw":31.819227},{"c":31.62,"h":31.79,"l":31.0766,"n":12668,"o":31.59,"t":"2026-07-30T04:00:00Z","v":740724,"vw":31.581261},{"c":31.65,"h":31.9,"l":30.96,"n":11655,"o":31.22,"t":"2026-07-31T04:00:00Z","v":556968,"vw":31.59018},{"c":31.7,"h":32.085,"l":31.65,"n":10610,"o":31.65,"t":"2026-08-03T04:00:00Z","v":605671,"vw":31.789529},{"c":31.12,"h":31.59,"l":31.005,"n":12680,"o":31.49,"t":"2026-08-04T04:00:00Z","v":741053,"vw":31.296851},{"c":30.76,"h":31.53,"l":30.37,"n":22764,"o":31.35,"t":"2026-08-05T04:00:00Z","v":1450139,"vw":30.791292},{"c":30.54,"h":30.95,"l":30.125,"n":19453,"o":30.86,"t":"2026-08-06T04:00:00Z","v":1389254,"vw":30.572758},{"c":34.06,"h":35.15,"l":32.09,"n":31591,"o":34.27,"t":"2026-08-07T04:00:00Z","v":2036043,"vw":34.411709},{"c":34.1,"h":34.7526,"l":33.325,"n":17432,"o":33.56,"t":"2026-08-10T04:00:00Z","v":980927,"vw":33.906833},{"c":33.03,"h":34.38,"l":33,"n":14765,"o":34.36,"t":"2026-08-11T04:00:00Z","v":796504,"vw":33.34668},{"c":34.54,"h":34.55,"l":32.74,"n":13303,"o":32.74,"t":"2026-08-12T04:00:00Z","v":1343684,"vw":34.154422},{"c":35.12,"h":35.135,"l":34.55,"n":18605,"o":35,"t":"2026-08-13T04:00:00Z","v":1660429,"vw":34.945754},{"c":35.43,"h":35.52,"l":34.9,"n":14028,"o":34.91,"t":"2026-08-14T04:00:00Z","v":811557,"vw":35.343746},{"c":35.53,"h":35.8315,"l":35.051,"n":12986,"o":35.54,"t":"2026-08-17T04:00:00Z","v":758799,"vw":35.513673},{"c":35.05,"h":35.9,"l":35.04,"n":14376,"o":35.47,"t":"2026-08-18T04:00:00Z","v":893106,"vw":35.252097},{"c":34.77,"h":35.675,"l":34.56,"n":14457,"o":35.34,"t":"2026-08-19T04:00:00Z","v":964141,"vw":34.947639},{"c":34.81,"h":35.49,"l":34.45,"n":12798,"o":35.49,"t":"2026-08-20T04:00:00Z","v":616514,"vw":34.917738},{"c":35,"h":35.16,"l":34.655,"n":13653,"o":34.96,"t":"2026-08-21T04:00:00Z","v":844314,"vw":35.00751},{"c":34.99,"h":35.4754,"l":34.58,"n":12705,"o":34.58,"t":"2026-08-24T04:00:00Z","v":581379,"vw":34.981833},{"c":34.78,"h":35.315,"l":34.55,"n":13928,"o":35.26,"t":"2026-08-25T04:00:00Z","v":631417,"vw":34.80934},{"c":34.95,"h":35.31,"l":34.62,"n":11993,"o":34.95,"t":"2026-08-26T04:00:00Z","v":683810,"vw":34.997781},{"c":34.7,"h":34.92,"l":34.43,"n":10719,"o":34.62,"t":"2026-08-27T04:00:00Z","v":560700,"vw":34.661613},{"c":34.26,"h":34.92,"l":34.192,"n":10235,"o":34.92,"t":"2026-08-28T04:00:00Z","v":507379,"vw":34.337178},{"c":33.74,"h":34.33,"l":33.62,"n":12497,"o":34.33,"t":"2026-08-31T04:00:00Z","v":839015,"vw":33.782385},{"c":33.89,"h":34.34,"l":33.805,"n":12003,"o":33.98,"t":"2026-09-01T04:00:00Z","v":586197,"vw":34.045026},{"c":34.03,"h":34.6,"l":34,"n":13239,"o":34.07,"t":"2026-09-02T04:00:00Z","v":657493,"vw":34.136507},{"c":34.51,"h":34.6,"l":33.753,"n":10651,"o":34.3,"t":"2026-09-03T04:00:00Z","v":840377,"vw":34.426105},{"c":34.47,"h":34.75,"l":34.225,"n":10491,"o":34.24,"t":"2026-09-04T04:00:00Z","v":362791,"vw":34.452131},{"c":33.88,"h":34.42,"l":33.59,"n":14431,"o":33.99,"t":"2026-09-08T04:00:00Z","v":722935,"vw":34.041542},{"c":34.18,"h":34.31,"l":33.32,"n":16075,"o":33.75,"t":"2026-09-09T04:00:00Z","v":648606,"vw":34.086679},{"c":34.24,"h":34.9399,"l":34.16,"n":15373,"o":34.67,"t":"2026-09-10T04:00:00Z","v":611138,"vw":34.325189},{"c":34.95,"h":34.98,"l":34.5467,"n":13428,"o":34.61,"t":"2026-09-11T04:00:00Z","v":652916,"vw":34.84533},{"c":35.81,"h":36.05,"l":34.52,"n":20195,"o":34.56,"t":"2026-09-14T04:00:00Z","v":1091254,"vw":35.768199},{"c":35.62,"h":35.95,"l":35.45,"n":15048,"o":35.71,"t":"2026-09-15T04:00:00Z","v":830059,"vw":35.700683},{"c":36.37,"h":36.71,"l":35.14,"n":16859,"o":35.15,"t":"2026-09-16T04:00:00Z","v":1089499,"vw":36.344402},{"c":35.53,"h":36.6615,"l":35.49,"n":17600,"o":36.5,"t":"2026-09-17T04:00:00Z","v":1114186,"vw":35.72688},{"c":35.47,"h":35.66,"l":34.78,"n":21518,"o":35.56,"t":"2026-09-18T04:00:00Z","v":4863895,"vw":35.379114},{"c":34.77,"h":35.51,"l":34.5883,"n":12519,"o":35.31,"t":"2026-09-21T04:00:00Z","v":739794,"vw":34.859988},{"c":34.88,"h":35.44,"l":34.48,"n":12978,"o":34.48,"t":"2026-09-22T04:00:00Z","v":679561,"vw":34.977127},{"c":34.79,"h":35.22,"l":34.545,"n":14224,"o":34.85,"t":"2026-09-23T04:00:00Z","v":815158,"vw":34.82793},{"c":34.62,"h":35.1997,"l":34.41,"n":14843,"o":34.61,"t":"2026-09-24T04:00:00Z","v":839666,"vw":34.646637},{"c":35.01,"h":35.07,"l":34.32,"n":11321,"o":34.32,"t":"2026-09-25T04:00:00Z","v":568952,"vw":34.871956},{"c":35.36,"h":35.56,"l":34.75,"n":10983,"o":34.77,"t":"2026-09-28T04:00:00Z","v":592416,"vw":35.285401},{"c":35.34,"h":36.06,"l":34.825,"n":10963,"o":36.06,"t":"2026-09-29T04:00:00Z","v":587422,"vw":35.21825},{"c":34.42,"h":35.42,"l":34.39,"n":14182,"o":35.39,"t":"2026-09-30T04:00:00Z","v":1088608,"vw":34.708407},{"c":34.97,"h":35.25,"l":34.052,"n":16169,"o":34.26,"t":"2026-10-01T04:00:00Z","v":876422,"vw":34.952452},{"c":35.65,"h":36.18,"l":34.9,"n":18844,"o":35.32,"t":"2026-10-02T04:00:00Z","v":1381655,"vw":35.860441},{"c":36.21,"h":36.51,"l":35.48,"n":16764,"o":35.99,"t":"2026-10-05T04:00:00Z","v":1037253,"vw":36.220209},{"c":36.4,"h":36.83,"l":36.155,"n":15872,"o":36.53,"t":"2026-10-06T04:00:00Z","v":906445,"vw":36.434795},{"c":36.4,"h":36.72,"l":36.3,"n":16361,"o":36.41,"t":"2026-10-07T04:00:00Z","v":1292458,"vw":36.444796},{"c":36.61,"h":36.945,"l":36.02,"n":19295,"o":36.27,"t":"2026-10-08T04:00:00Z","v":1186045,"vw":36.574795},{"c":37.19,"h":37.29,"l":36.24,"n":12504,"o":36.75,"t":"2026-10-09T04:00:00Z","v":1064095,"vw":36.919451},{"c":37.54,"h":37.76,"l":37.08,"n":16193,"o":37.28,"t":"2026-10-12T04:00:00Z","v":1003190,"vw":37.592646},{"c":37.54,"h":38.07,"l":37.33,"n":12735,"o":37.79,"t":"2026-10-13T04:00:00Z","v":892149,"vw":37.720172},{"c":37.46,"h":38.16,"l":37.295,"n":22329,"o":37.85,"t":"2026-10-14T04:00:00Z","v":2525739,"vw":37.545082},{"c":39.15,"h":39.24,"l":37.565,"n":19703,"o":37.74,"t":"2026-10-15T04:00:00Z","v":1655949,"vw":38.758089},{"c":38.54,"h":39.6,"l":38.46,"n":17643,"o":39.26,"t":"2026-10-16T04:00:00Z","v":1303376,"vw":38.813858},{"c":38.18,"h":38.68,"l":37.59,"n":17363,"o":38.5,"t":"2026-10-19T04:00:00Z","v":976429,"vw":38.126375},{"c":38.76,"h":39.21,"l":38.32,"n":18466,"o":38.64,"t":"2026-10-20T04:00:00Z","v":1314774,"vw":38.729968},{"c":39.09,"h":39.31,"l":38.6,"n":17792,"o":38.84,"t":"2026-10-21T04:00:00Z","v":1242583,"vw":39.036517}],"volatilityBars":[{"c":35.6,"h":35.6,"l":35.6,"n":5,"o":35.6,"t":"2026-09-21T12:30:00Z","v":282,"vw":35.6},{"c":35.405,"h":35.405,"l":35.08,"n":191,"o":35.31,"t":"2026-09-21T13:30:00Z","v":24278,"vw":35.270904},{"c":35.28,"h":35.51,"l":35.225,"n":293,"o":35.265,"t":"2026-09-21T13:45:00Z","v":19124,"vw":35.389347},{"c":35.29,"h":35.37,"l":35.16,"n":237,"o":35.28,"t":"2026-09-21T14:00:00Z","v":12838,"vw":35.272772},{"c":35.045,"h":35.285,"l":34.96,"n":252,"o":35.285,"t":"2026-09-21T14:15:00Z","v":12027,"vw":35.059673},{"c":35.055,"h":35.11,"l":35.055,"n":172,"o":35.065,"t":"2026-09-21T14:30:00Z","v":6260,"vw":35.083681},{"c":34.86,"h":35.04,"l":34.84,"n":456,"o":35.02,"t":"2026-09-21T14:45:00Z","v":21119,"vw":34.928052},{"c":35.13,"h":35.14,"l":34.79,"n":641,"o":34.86,"t":"2026-09-21T15:00:00Z","v":31513,"vw":34.980217},{"c":34.96,"h":35.13,"l":34.96,"n":352,"o":35.13,"t":"2026-09-21T15:15:00Z","v":11672,"vw":35.054831},{"c":35.045,"h":35.085,"l":34.97,"n":286,"o":34.97,"t":"2026-09-21T15:30:00Z","v":10952,"vw":35.039466},{"c":35.03,"h":35.07,"l":34.99,"n":506,"o":35.05,"t":"2026-09-21T15:45:00Z","v":32413,"vw":35.017897},{"c":35.06,"h":35.08,"l":35,"n":383,"o":35.04,"t":"2026-09-21T16:00:00Z","v":15274,"vw":35.053379},{"c":34.91,"h":35.13,"l":34.91,"n":319,"o":35.065,"t":"2026-09-21T16:15:00Z","v":13848,"vw":35.067594},{"c":34.86,"h":34.925,"l":34.85,"n":174,"o":34.87,"t":"2026-09-21T16:30:00Z","v":4766,"vw":34.884069},{"c":34.74,"h":34.87,"l":34.74,"n":128,"o":34.87,"t":"2026-09-21T16:45:00Z","v":3594,"vw":34.799174},{"c":34.74,"h":34.75,"l":34.67,"n":229,"o":34.72,"t":"2026-09-21T17:00:00Z","v":8897,"vw":34.717205},{"c":34.71,"h":34.77,"l":34.71,"n":293,"o":34.73,"t":"2026-09-21T17:15:00Z","v":8855,"vw":34.737889},{"c":34.69,"h":34.74,"l":34.685,"n":171,"o":34.74,"t":"2026-09-21T17:30:00Z","v":4798,"vw":34.69883},{"c":34.7,"h":34.71,"l":34.595,"n":567,"o":34.695,"t":"2026-09-21T17:45:00Z","v":26848,"vw":34.657186},{"c":34.6299,"h":34.68,"l":34.6,"n":183,"o":34.68,"t":"2026-09-21T18:00:00Z","v":7538,"vw":34.633209},{"c":34.62,"h":34.65,"l":34.5883,"n":282,"o":34.62,"t":"2026-09-21T18:15:00Z","v":10575,"vw":34.612309},{"c":34.69,"h":34.69,"l":34.625,"n":366,"o":34.625,"t":"2026-09-21T18:30:00Z","v":10815,"vw":34.654853},{"c":34.825,"h":34.835,"l":34.7,"n":567,"o":34.7,"t":"2026-09-21T18:45:00Z","v":30956,"vw":34.76486},{"c":34.73,"h":34.84,"l":34.73,"n":500,"o":34.81,"t":"2026-09-21T19:00:00Z","v":20612,"vw":34.800716},{"c":34.705,"h":34.77,"l":34.705,"n":591,"o":34.72,"t":"2026-09-21T19:15:00Z","v":18826,"vw":34.737137},{"c":34.735,"h":34.76,"l":34.665,"n":860,"o":34.7,"t":"2026-09-21T19:30:00Z","v":40861,"vw":34.724573},{"c":34.77,"h":34.83,"l":34.7,"n":1796,"o":34.735,"t":"2026-09-21T19:45:00Z","v":91875,"vw":34.76429},{"c":34.77,"h":34.77,"l":34.77,"n":28,"o":34.77,"t":"2026-09-21T20:00:00Z","v":192890,"vw":34.77},{"c":34.61,"h":34.61,"l":34.61,"n":3,"o":34.61,"t":"2026-09-22T09:30:00Z","v":252,"vw":34.61},{"c":34.79,"h":34.9,"l":34.5,"n":22,"o":34.5,"t":"2026-09-22T09:45:00Z","v":840,"vw":34.747111},{"c":34.75,"h":34.75,"l":34.75,"n":12,"o":34.75,"t":"2026-09-22T11:00:00Z","v":891,"vw":34.75},{"c":34.8,"h":34.8,"l":34.8,"n":27,"o":34.8,"t":"2026-09-22T11:30:00Z","v":938,"vw":34.8},{"c":35,"h":35.11,"l":35,"n":17,"o":35.11,"t":"2026-09-22T11:45:00Z","v":2032,"vw":35.073381},{"c":34.9,"h":34.9,"l":34.9,"n":4,"o":34.9,"t":"2026-09-22T12:00:00Z","v":1000,"vw":34.9},{"c":35.01,"h":35.01,"l":34.9,"n":13,"o":34.9,"t":"2026-09-22T12:15:00Z","v":1443,"vw":34.912309},{"c":35.04,"h":35.39,"l":34.48,"n":147,"o":34.48,"t":"2026-09-22T13:30:00Z","v":15914,"vw":34.888538},{"c":35.11,"h":35.18,"l":34.85,"n":389,"o":35.03,"t":"2026-09-22T13:45:00Z","v":21675,"vw":35.095625},{"c":35.335,"h":35.44,"l":35.08,"n":226,"o":35.11,"t":"2026-09-22T14:00:00Z","v":12388,"vw":35.268578},{"c":35.08,"h":35.3275,"l":35.08,"n":271,"o":35.3275,"t":"2026-09-22T14:15:00Z","v":9465,"vw":35.140323},{"c":34.9,"h":35.07,"l":34.87,"n":301,"o":35.07,"t":"2026-09-22T14:30:00Z","v":8864,"vw":35.007923},{"c":34.946,"h":34.96,"l":34.81,"n":288,"o":34.88,"t":"2026-09-22T14:45:00Z","v":7272,"vw":34.883753},{"c":34.96,"h":35,"l":34.9,"n":283,"o":34.96,"t":"2026-09-22T15:00:00Z","v":6962,"vw":34.954553},{"c":35.045,"h":35.06,"l":34.97,"n":327,"o":35,"t":"2026-09-22T15:15:00Z","v":10532,"vw":35.008429},{"c":34.94,"h":35.04,"l":34.94,"n":257,"o":34.99,"t":"2026-09-22T15:30:00Z","v":8008,"vw":34.975856},{"c":34.93,"h":34.98,"l":34.885,"n":351,"o":34.96,"t":"2026-09-22T15:45:00Z","v":11576,"vw":34.926997},{"c":34.93,"h":34.94,"l":34.9,"n":246,"o":34.915,"t":"2026-09-22T16:00:00Z","v":5648,"vw":34.921999},{"c":34.97,"h":34.98,"l":34.92,"n":259,"o":34.935,"t":"2026-09-22T16:15:00Z","v":9812,"vw":34.940151},{"c":34.92,"h":34.97,"l":34.91,"n":270,"o":34.97,"t":"2026-09-22T16:30:00Z","v":10235,"vw":34.943304},{"c":35,"h":35.02,"l":34.94,"n":279,"o":34.94,"t":"2026-09-22T16:45:00Z","v":8487,"vw":34.989156},{"c":34.92,"h":35.005,"l":34.87,"n":387,"o":35.005,"t":"2026-09-22T17:00:00Z","v":18308,"vw":34.96496},{"c":35,"h":35,"l":34.91,"n":341,"o":34.92,"t":"2026-09-22T17:15:00Z","v":8595,"vw":34.945913},{"c":35.035,"h":35.035,"l":34.99,"n":312,"o":34.995,"t":"2026-09-22T17:30:00Z","v":6430,"vw":35.01},{"c":35.1,"h":35.14,"l":35.03,"n":495,"o":35.05,"t":"2026-09-22T17:45:00Z","v":17897,"vw":35.075774},{"c":35.17,"h":35.245,"l":35.115,"n":411,"o":35.12,"t":"2026-09-22T18:00:00Z","v":13164,"vw":35.17042},{"c":35.22,"h":35.24,"l":35.16,"n":455,"o":35.18,"t":"2026-09-22T18:15:00Z","v":12041,"vw":35.201955},{"c":35.21,"h":35.29,"l":35.21,"n":415,"o":35.24,"t":"2026-09-22T18:30:00Z","v":15396,"vw":35.249246},{"c":35.21,"h":35.25,"l":35.185,"n":395,"o":35.215,"t":"2026-09-22T18:45:00Z","v":14709,"vw":35.208847},{"c":35.185,"h":35.215,"l":35.15,"n":384,"o":35.215,"t":"2026-09-22T19:00:00Z","v":10757,"vw":35.182372},{"c":35.18,"h":35.185,"l":35.14,"n":511,"o":35.185,"t":"2026-09-22T19:15:00Z","v":14296,"vw":35.165708},{"c":35.22,"h":35.28,"l":35.17,"n":850,"o":35.17,"t":"2026-09-22T19:30:00Z","v":31665,"vw":35.232907},{"c":34.88,"h":35.24,"l":34.875,"n":2271,"o":35.22,"t":"2026-09-22T19:45:00Z","v":109729,"vw":34.975291},{"c":34.88,"h":34.88,"l":34.88,"n":28,"o":34.88,"t":"2026-09-22T20:00:00Z","v":233781,"vw":34.88},{"c":35.3,"h":35.3,"l":34.85,"n":27,"o":35,"t":"2026-09-23T12:00:00Z","v":1315,"vw":35.100133},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-09-23T12:15:00Z","v":255,"vw":34.9},{"c":34.875,"h":35.01,"l":34.77,"n":142,"o":34.85,"t":"2026-09-23T13:30:00Z","v":8266,"vw":34.868734},{"c":34.84,"h":34.845,"l":34.72,"n":135,"o":34.845,"t":"2026-09-23T13:45:00Z","v":3846,"vw":34.8186},{"c":35.105,"h":35.125,"l":34.815,"n":164,"o":34.85,"t":"2026-09-23T14:00:00Z","v":9183,"vw":34.942849},{"c":34.895,"h":35.22,"l":34.895,"n":156,"o":35.1,"t":"2026-09-23T14:15:00Z","v":5867,"vw":35.002015},{"c":34.775,"h":34.95,"l":34.775,"n":211,"o":34.95,"t":"2026-09-23T14:30:00Z","v":13075,"vw":34.848043},{"c":35.015,"h":35.015,"l":34.77,"n":412,"o":34.77,"t":"2026-09-23T14:45:00Z","v":18206,"vw":34.885754},{"c":34.89,"h":35.01,"l":34.89,"n":152,"o":35,"t":"2026-09-23T15:00:00Z","v":4858,"vw":34.977162},{"c":34.875,"h":34.9,"l":34.845,"n":173,"o":34.87,"t":"2026-09-23T15:15:00Z","v":5227,"vw":34.867785},{"c":34.86,"h":34.86,"l":34.83,"n":160,"o":34.84,"t":"2026-09-23T15:30:00Z","v":4775,"vw":34.843666},{"c":34.71,"h":34.8499,"l":34.703,"n":371,"o":34.84,"t":"2026-09-23T15:45:00Z","v":17741,"vw":34.781567},{"c":34.7,"h":34.71,"l":34.67,"n":173,"o":34.67,"t":"2026-09-23T16:00:00Z","v":3965,"vw":34.689404},{"c":34.55,"h":34.71,"l":34.545,"n":394,"o":34.7,"t":"2026-09-23T16:15:00Z","v":14975,"vw":34.63664},{"c":34.7398,"h":34.81,"l":34.57,"n":588,"o":34.57,"t":"2026-09-23T16:30:00Z","v":24132,"vw":34.730866},{"c":34.69,"h":34.74,"l":34.67,"n":417,"o":34.72,"t":"2026-09-23T16:45:00Z","v":17104,"vw":34.704662},{"c":34.71,"h":34.71,"l":34.595,"n":374,"o":34.68,"t":"2026-09-23T17:00:00Z","v":26894,"vw":34.627889},{"c":34.74,"h":34.76,"l":34.67,"n":333,"o":34.71,"t":"2026-09-23T17:15:00Z","v":21614,"vw":34.706909},{"c":34.8,"h":34.805,"l":34.72,"n":405,"o":34.74,"t":"2026-09-23T17:30:00Z","v":15083,"vw":34.767087},{"c":34.82,"h":34.82,"l":34.76,"n":359,"o":34.81,"t":"2026-09-23T17:45:00Z","v":10577,"vw":34.796008},{"c":34.74,"h":34.82,"l":34.72,"n":452,"o":34.82,"t":"2026-09-23T18:00:00Z","v":17456,"vw":34.766385},{"c":34.71,"h":34.74,"l":34.685,"n":409,"o":34.735,"t":"2026-09-23T18:15:00Z","v":17593,"vw":34.713735},{"c":34.79,"h":34.79,"l":34.7,"n":394,"o":34.7,"t":"2026-09-23T18:30:00Z","v":12275,"vw":34.752274},{"c":34.85,"h":34.85,"l":34.78,"n":477,"o":34.78,"t":"2026-09-23T18:45:00Z","v":11593,"vw":34.806427},{"c":34.9,"h":34.93,"l":34.85,"n":868,"o":34.85,"t":"2026-09-23T19:00:00Z","v":41329,"vw":34.90394},{"c":34.92,"h":34.92,"l":34.83,"n":650,"o":34.89,"t":"2026-09-23T19:15:00Z","v":20438,"vw":34.870435},{"c":34.96,"h":34.97,"l":34.92,"n":908,"o":34.93,"t":"2026-09-23T19:30:00Z","v":32673,"vw":34.94221},{"c":34.8,"h":35.09,"l":34.71,"n":3389,"o":34.95,"t":"2026-09-23T19:45:00Z","v":269350,"vw":34.890365},{"c":34.79,"h":34.797,"l":34.79,"n":32,"o":34.797,"t":"2026-09-23T20:00:00Z","v":137777,"vw":34.790011},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-09-23T20:30:00Z","v":123,"vw":34.79},{"c":34.95,"h":34.95,"l":34.95,"n":4,"o":34.95,"t":"2026-09-24T12:30:00Z","v":202,"vw":34.95},{"c":34.65,"h":34.65,"l":34.65,"n":3,"o":34.65,"t":"2026-09-24T12:45:00Z","v":202,"vw":34.65},{"c":35,"h":35,"l":34.445,"n":136,"o":34.61,"t":"2026-09-24T13:30:00Z","v":15527,"vw":34.722499},{"c":35.15,"h":35.1997,"l":34.74,"n":284,"o":34.765,"t":"2026-09-24T13:45:00Z","v":23285,"vw":34.910795},{"c":34.9,"h":35.1,"l":34.76,"n":510,"o":35.1,"t":"2026-09-24T14:00:00Z","v":24016,"vw":34.897703},{"c":34.825,"h":34.93,"l":34.8,"n":296,"o":34.93,"t":"2026-09-24T14:15:00Z","v":10696,"vw":34.846032},{"c":34.84,"h":34.85,"l":34.775,"n":289,"o":34.84,"t":"2026-09-24T14:30:00Z","v":7793,"vw":34.825385},{"c":34.8,"h":34.86,"l":34.76,"n":429,"o":34.84,"t":"2026-09-24T14:45:00Z","v":13908,"vw":34.809838},{"c":34.81,"h":34.84,"l":34.785,"n":282,"o":34.795,"t":"2026-09-24T15:00:00Z","v":9047,"vw":34.809284},{"c":34.69,"h":34.82,"l":34.69,"n":473,"o":34.79,"t":"2026-09-24T15:15:00Z","v":16814,"vw":34.776364},{"c":34.61,"h":34.705,"l":34.61,"n":423,"o":34.705,"t":"2026-09-24T15:30:00Z","v":12213,"vw":34.654719},{"c":34.57,"h":34.64,"l":34.57,"n":340,"o":34.61,"t":"2026-09-24T15:45:00Z","v":10123,"vw":34.612339},{"c":34.51,"h":34.55,"l":34.41,"n":438,"o":34.55,"t":"2026-09-24T16:00:00Z","v":21324,"vw":34.461917},{"c":34.615,"h":34.76,"l":34.53,"n":703,"o":34.53,"t":"2026-09-24T16:15:00Z","v":26843,"vw":34.628604},{"c":34.71,"h":34.74,"l":34.61,"n":388,"o":34.61,"t":"2026-09-24T16:30:00Z","v":15532,"vw":34.674912},{"c":34.555,"h":34.69,"l":34.5,"n":388,"o":34.68,"t":"2026-09-24T16:45:00Z","v":45517,"vw":34.525325},{"c":34.68,"h":34.69,"l":34.55,"n":353,"o":34.57,"t":"2026-09-24T17:00:00Z","v":20332,"vw":34.620333},{"c":34.53,"h":34.68,"l":34.53,"n":222,"o":34.68,"t":"2026-09-24T17:15:00Z","v":10905,"vw":34.642621},{"c":34.53,"h":34.6,"l":34.53,"n":159,"o":34.555,"t":"2026-09-24T17:30:00Z","v":5987,"vw":34.554766},{"c":34.635,"h":34.665,"l":34.52,"n":404,"o":34.52,"t":"2026-09-24T17:45:00Z","v":16097,"vw":34.611187},{"c":34.64,"h":34.67,"l":34.57,"n":372,"o":34.6,"t":"2026-09-24T18:00:00Z","v":15465,"vw":34.637157},{"c":34.7,"h":34.7,"l":34.62,"n":323,"o":34.64,"t":"2026-09-24T18:15:00Z","v":10882,"vw":34.663818},{"c":34.545,"h":34.69,"l":34.53,"n":626,"o":34.69,"t":"2026-09-24T18:30:00Z","v":26077,"vw":34.600497},{"c":34.705,"h":34.73,"l":34.53,"n":663,"o":34.55,"t":"2026-09-24T18:45:00Z","v":23857,"vw":34.639054},{"c":34.76,"h":34.83,"l":34.68,"n":777,"o":34.7,"t":"2026-09-24T19:00:00Z","v":29792,"vw":34.770165},{"c":34.63,"h":34.76,"l":34.63,"n":783,"o":34.75,"t":"2026-09-24T19:15:00Z","v":29992,"vw":34.681197},{"c":34.64,"h":34.67,"l":34.56,"n":888,"o":34.63,"t":"2026-09-24T19:30:00Z","v":47407,"vw":34.621467},{"c":34.61,"h":34.66,"l":34.56,"n":2769,"o":34.63,"t":"2026-09-24T19:45:00Z","v":166864,"vw":34.613019},{"c":34.62,"h":34.62,"l":34.62,"n":26,"o":34.62,"t":"2026-09-24T20:00:00Z","v":170149,"vw":34.62},{"c":34.5775,"h":34.745,"l":34.32,"n":205,"o":34.32,"t":"2026-09-25T13:30:00Z","v":14936,"vw":34.606078},{"c":34.795,"h":34.84,"l":34.37,"n":157,"o":34.57,"t":"2026-09-25T13:45:00Z","v":6357,"vw":34.700184},{"c":34.74,"h":34.87,"l":34.66,"n":352,"o":34.82,"t":"2026-09-25T14:00:00Z","v":21557,"vw":34.741476},{"c":34.69,"h":34.82,"l":34.69,"n":224,"o":34.78,"t":"2026-09-25T14:15:00Z","v":10078,"vw":34.767467},{"c":34.565,"h":34.685,"l":34.45,"n":657,"o":34.685,"t":"2026-09-25T14:30:00Z","v":65555,"vw":34.629825},{"c":34.51,"h":34.61,"l":34.49,"n":354,"o":34.58,"t":"2026-09-25T14:45:00Z","v":10373,"vw":34.537186},{"c":34.7,"h":34.74,"l":34.51,"n":386,"o":34.51,"t":"2026-09-25T15:00:00Z","v":14684,"vw":34.631307},{"c":34.78,"h":34.8,"l":34.73,"n":198,"o":34.73,"t":"2026-09-25T15:15:00Z","v":7808,"vw":34.777192},{"c":34.7,"h":34.865,"l":34.7,"n":403,"o":34.79,"t":"2026-09-25T15:30:00Z","v":11292,"vw":34.807049},{"c":34.89,"h":34.89,"l":34.69,"n":338,"o":34.7,"t":"2026-09-25T15:45:00Z","v":11497,"vw":34.769796},{"c":34.88,"h":34.95,"l":34.88,"n":361,"o":34.88,"t":"2026-09-25T16:00:00Z","v":12272,"vw":34.917894},{"c":34.9299,"h":34.98,"l":34.86,"n":270,"o":34.865,"t":"2026-09-25T16:15:00Z","v":11010,"vw":34.903188},{"c":35.01,"h":35.02,"l":34.92,"n":255,"o":34.92,"t":"2026-09-25T16:30:00Z","v":9517,"vw":34.964535},{"c":34.935,"h":35.005,"l":34.93,"n":220,"o":35.005,"t":"2026-09-25T16:45:00Z","v":5116,"vw":34.974333},{"c":35.045,"h":35.06,"l":34.9,"n":305,"o":34.92,"t":"2026-09-25T17:00:00Z","v":8147,"vw":34.973397},{"c":34.96,"h":35.045,"l":34.945,"n":155,"o":35.045,"t":"2026-09-25T17:15:00Z","v":4923,"vw":34.975202},{"c":34.985,"h":35.02,"l":34.93,"n":316,"o":34.95,"t":"2026-09-25T17:30:00Z","v":11096,"vw":34.976836},{"c":34.95,"h":35,"l":34.92,"n":200,"o":35,"t":"2026-09-25T17:45:00Z","v":6633,"vw":34.965576},{"c":34.91,"h":34.95,"l":34.88,"n":272,"o":34.945,"t":"2026-09-25T18:00:00Z","v":11432,"vw":34.932862},{"c":34.89,"h":34.92,"l":34.87,"n":249,"o":34.91,"t":"2026-09-25T18:15:00Z","v":7606,"vw":34.899849},{"c":34.945,"h":34.97,"l":34.91,"n":247,"o":34.91,"t":"2026-09-25T18:30:00Z","v":7490,"vw":34.93536},{"c":34.87,"h":34.93,"l":34.85,"n":348,"o":34.93,"t":"2026-09-25T18:45:00Z","v":12761,"vw":34.881453},{"c":34.89,"h":34.91,"l":34.87,"n":333,"o":34.88,"t":"2026-09-25T19:00:00Z","v":10138,"vw":34.892987},{"c":34.83,"h":34.91,"l":34.8101,"n":404,"o":34.89,"t":"2026-09-25T19:15:00Z","v":13532,"vw":34.856827},{"c":34.955,"h":34.9584,"l":34.805,"n":643,"o":34.845,"t":"2026-09-25T19:30:00Z","v":25066,"vw":34.890412},{"c":35.01,"h":35.07,"l":34.95,"n":1869,"o":34.96,"t":"2026-09-25T19:45:00Z","v":90131,"vw":35.015243},{"c":35.01,"h":35.01,"l":35.01,"n":36,"o":35.01,"t":"2026-09-25T20:00:00Z","v":121481,"vw":35.01},{"c":36.17,"h":36.17,"l":36.17,"n":1,"o":36.17,"t":"2026-09-25T21:45:00Z","v":400,"vw":36.17},{"c":34.9,"h":34.9,"l":34.9,"n":18,"o":34.9,"t":"2026-09-28T09:00:00Z","v":210,"vw":34.9},{"c":35.22,"h":35.56,"l":34.75,"n":108,"o":34.77,"t":"2026-09-28T13:30:00Z","v":9804,"vw":34.997976},{"c":35.3,"h":35.56,"l":35.19,"n":213,"o":35.19,"t":"2026-09-28T13:45:00Z","v":7675,"vw":35.378076},{"c":35.3105,"h":35.43,"l":35.26,"n":378,"o":35.26,"t":"2026-09-28T14:00:00Z","v":16715,"vw":35.335317},{"c":35.315,"h":35.34,"l":35.28,"n":219,"o":35.28,"t":"2026-09-28T14:15:00Z","v":8222,"vw":35.306763},{"c":35.235,"h":35.29,"l":35.21,"n":184,"o":35.29,"t":"2026-09-28T14:30:00Z","v":5101,"vw":35.240172},{"c":35.225,"h":35.25,"l":35.15,"n":307,"o":35.235,"t":"2026-09-28T14:45:00Z","v":11028,"vw":35.206245},{"c":35.2,"h":35.27,"l":35.16,"n":309,"o":35.23,"t":"2026-09-28T15:00:00Z","v":9942,"vw":35.201647},{"c":35.2,"h":35.27,"l":35.18,"n":182,"o":35.21,"t":"2026-09-28T15:15:00Z","v":6121,"vw":35.233677},{"c":35.135,"h":35.185,"l":35.11,"n":197,"o":35.18,"t":"2026-09-28T15:30:00Z","v":6168,"vw":35.151348},{"c":35.15,"h":35.17,"l":35.12,"n":319,"o":35.15,"t":"2026-09-28T15:45:00Z","v":11306,"vw":35.143547},{"c":35.2,"h":35.265,"l":35.175,"n":313,"o":35.175,"t":"2026-09-28T16:00:00Z","v":20507,"vw":35.21835},{"c":35.39,"h":35.43,"l":35.22,"n":390,"o":35.23,"t":"2026-09-28T16:15:00Z","v":12246,"vw":35.332922},{"c":35.22,"h":35.37,"l":35.2,"n":213,"o":35.37,"t":"2026-09-28T16:30:00Z","v":7375,"vw":35.265452},{"c":35.315,"h":35.315,"l":35.215,"n":238,"o":35.215,"t":"2026-09-28T16:45:00Z","v":7052,"vw":35.256876},{"c":35.36,"h":35.405,"l":35.28,"n":389,"o":35.29,"t":"2026-09-28T17:00:00Z","v":15488,"vw":35.332884},{"c":35.17,"h":35.36,"l":35.17,"n":160,"o":35.33,"t":"2026-09-28T17:15:00Z","v":4030,"vw":35.285417},{"c":35.205,"h":35.205,"l":35.06,"n":342,"o":35.15,"t":"2026-09-28T17:30:00Z","v":12051,"vw":35.131571},{"c":35.23,"h":35.24,"l":35.19,"n":167,"o":35.205,"t":"2026-09-28T17:45:00Z","v":5608,"vw":35.213286},{"c":35.175,"h":35.22,"l":35.12,"n":296,"o":35.22,"t":"2026-09-28T18:00:00Z","v":11553,"vw":35.160465},{"c":35.28,"h":35.28,"l":35.175,"n":277,"o":35.175,"t":"2026-09-28T18:15:00Z","v":8614,"vw":35.213878},{"c":35.28,"h":35.295,"l":35.24,"n":244,"o":35.265,"t":"2026-09-28T18:30:00Z","v":9422,"vw":35.268956},{"c":35.24,"h":35.32,"l":35.21,"n":423,"o":35.275,"t":"2026-09-28T18:45:00Z","v":18097,"vw":35.259055},{"c":35.11,"h":35.23,"l":35.07,"n":496,"o":35.23,"t":"2026-09-28T19:00:00Z","v":23752,"vw":35.149136},{"c":35.19,"h":35.2,"l":35.11,"n":376,"o":35.11,"t":"2026-09-28T19:15:00Z","v":10514,"vw":35.169573},{"c":35.21,"h":35.21,"l":35.17,"n":600,"o":35.18,"t":"2026-09-28T19:30:00Z","v":23938,"vw":35.189973},{"c":35.33,"h":35.39,"l":35.18,"n":2217,"o":35.19,"t":"2026-09-28T19:45:00Z","v":123263,"vw":35.30148},{"c":35.36,"h":35.36,"l":35.35,"n":32,"o":35.35,"t":"2026-09-28T20:00:00Z","v":151761,"vw":35.359984},{"c":35.37,"h":36.06,"l":35.34,"n":67,"o":35.73,"t":"2026-09-29T13:30:00Z","v":7739,"vw":35.376614},{"c":35.1875,"h":35.3099,"l":35.08,"n":152,"o":35.24,"t":"2026-09-29T13:45:00Z","v":9295,"vw":35.206301},{"c":35.11,"h":35.2,"l":35.06,"n":218,"o":35.11,"t":"2026-09-29T14:00:00Z","v":13905,"vw":35.124483},{"c":34.96,"h":35.195,"l":34.96,"n":268,"o":35.14,"t":"2026-09-29T14:15:00Z","v":10577,"vw":35.081771},{"c":34.825,"h":34.94,"l":34.825,"n":259,"o":34.935,"t":"2026-09-29T14:30:00Z","v":10038,"vw":34.873211},{"c":34.9,"h":34.94,"l":34.825,"n":245,"o":34.825,"t":"2026-09-29T14:45:00Z","v":10417,"vw":34.86903},{"c":34.95,"h":34.96,"l":34.89,"n":360,"o":34.905,"t":"2026-09-29T15:00:00Z","v":11363,"vw":34.914364},{"c":35.05,"h":35.05,"l":35,"n":416,"o":35,"t":"2026-09-29T15:15:00Z","v":15391,"vw":35.028899},{"c":34.97,"h":35.06,"l":34.96,"n":260,"o":35.06,"t":"2026-09-29T15:30:00Z","v":11026,"vw":35.022014},{"c":34.965,"h":35.03,"l":34.95,"n":238,"o":34.99,"t":"2026-09-29T15:45:00Z","v":6529,"vw":34.990082},{"c":34.97,"h":34.99,"l":34.92,"n":333,"o":34.96,"t":"2026-09-29T16:00:00Z","v":10605,"vw":34.961911},{"c":34.98,"h":35.055,"l":34.98,"n":224,"o":34.99,"t":"2026-09-29T16:15:00Z","v":10748,"vw":35.024365},{"c":35.025,"h":35.03,"l":34.995,"n":145,"o":34.995,"t":"2026-09-29T16:30:00Z","v":5477,"vw":35.015165},{"c":34.95,"h":35.025,"l":34.935,"n":112,"o":35.025,"t":"2026-09-29T16:45:00Z","v":4622,"vw":34.987395},{"c":35.06,"h":35.06,"l":34.94,"n":172,"o":34.94,"t":"2026-09-29T17:00:00Z","v":8064,"vw":34.983464},{"c":35.02,"h":35.11,"l":35.02,"n":209,"o":35.07,"t":"2026-09-29T17:15:00Z","v":11665,"vw":35.072776},{"c":35.1,"h":35.1,"l":35.03,"n":188,"o":35.03,"t":"2026-09-29T17:30:00Z","v":5558,"vw":35.07346},{"c":35.045,"h":35.11,"l":35.04,"n":209,"o":35.11,"t":"2026-09-29T17:45:00Z","v":6789,"vw":35.08816},{"c":35.11,"h":35.17,"l":35.06,"n":555,"o":35.06,"t":"2026-09-29T18:00:00Z","v":22851,"vw":35.133932},{"c":35.14,"h":35.23,"l":35.115,"n":510,"o":35.13,"t":"2026-09-29T18:15:00Z","v":17189,"vw":35.176154},{"c":35.15,"h":35.18,"l":35.13,"n":339,"o":35.15,"t":"2026-09-29T18:30:00Z","v":13770,"vw":35.157702},{"c":35.155,"h":35.18,"l":35.135,"n":335,"o":35.17,"t":"2026-09-29T18:45:00Z","v":13436,"vw":35.161867},{"c":35.19,"h":35.2,"l":35.12,"n":457,"o":35.155,"t":"2026-09-29T19:00:00Z","v":20636,"vw":35.163025},{"c":35.24,"h":35.255,"l":35.18,"n":517,"o":35.19,"t":"2026-09-29T19:15:00Z","v":25763,"vw":35.230784},{"c":35.285,"h":35.29,"l":35.22,"n":754,"o":35.245,"t":"2026-09-29T19:30:00Z","v":32835,"vw":35.250116},{"c":35.33,"h":35.37,"l":35.215,"n":1977,"o":35.29,"t":"2026-09-29T19:45:00Z","v":116023,"vw":35.318783},{"c":35.34,"h":35.34,"l":35.34,"n":31,"o":35.34,"t":"2026-09-29T20:00:00Z","v":135977,"vw":35.34},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-09-30T11:00:00Z","v":135,"vw":35.34},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-09-30T12:45:00Z","v":203,"vw":35.25},{"c":35.26,"h":35.42,"l":35.18,"n":150,"o":35.39,"t":"2026-09-30T13:30:00Z","v":16780,"vw":35.276623},{"c":34.94,"h":35.33,"l":34.94,"n":400,"o":35.33,"t":"2026-09-30T13:45:00Z","v":21108,"vw":35.104396},{"c":35.03,"h":35.05,"l":34.895,"n":351,"o":34.93,"t":"2026-09-30T14:00:00Z","v":19003,"vw":35.006502},{"c":35.02,"h":35.075,"l":34.99,"n":321,"o":35.035,"t":"2026-09-30T14:15:00Z","v":10056,"vw":35.034089},{"c":35.09,"h":35.09,"l":34.95,"n":364,"o":35.03,"t":"2026-09-30T14:30:00Z","v":35002,"vw":35.023652},{"c":35.25,"h":35.27,"l":35.04,"n":424,"o":35.09,"t":"2026-09-30T14:45:00Z","v":13941,"vw":35.156149},{"c":35.3,"h":35.3,"l":35.185,"n":361,"o":35.22,"t":"2026-09-30T15:00:00Z","v":12814,"vw":35.262675},{"c":35.34,"h":35.35,"l":35.23,"n":343,"o":35.295,"t":"2026-09-30T15:15:00Z","v":13030,"vw":35.29339},{"c":35.18,"h":35.34,"l":35.18,"n":427,"o":35.34,"t":"2026-09-30T15:30:00Z","v":11945,"vw":35.272349},{"c":35.235,"h":35.245,"l":35.14,"n":259,"o":35.16,"t":"2026-09-30T15:45:00Z","v":8006,"vw":35.188566},{"c":35.28,"h":35.32,"l":35.23,"n":339,"o":35.245,"t":"2026-09-30T16:00:00Z","v":28342,"vw":35.263541},{"c":35.25,"h":35.275,"l":35.215,"n":247,"o":35.27,"t":"2026-09-30T16:15:00Z","v":6680,"vw":35.242903},{"c":35.17,"h":35.25,"l":35.115,"n":429,"o":35.25,"t":"2026-09-30T16:30:00Z","v":22287,"vw":35.201022},{"c":35.2,"h":35.2,"l":35.16,"n":240,"o":35.17,"t":"2026-09-30T16:45:00Z","v":8064,"vw":35.170367},{"c":35.2,"h":35.22,"l":35.17,"n":341,"o":35.19,"t":"2026-09-30T17:00:00Z","v":12054,"vw":35.189574},{"c":35.17,"h":35.25,"l":35.17,"n":532,"o":35.2,"t":"2026-09-30T17:15:00Z","v":26165,"vw":35.216575},{"c":35.155,"h":35.18,"l":35.08,"n":465,"o":35.17,"t":"2026-09-30T17:30:00Z","v":25732,"vw":35.158031},{"c":35.08,"h":35.155,"l":35.08,"n":456,"o":35.155,"t":"2026-09-30T17:45:00Z","v":17592,"vw":35.128017},{"c":35.03,"h":35.08,"l":34.95,"n":413,"o":35.08,"t":"2026-09-30T18:00:00Z","v":17824,"vw":35.002322},{"c":34.85,"h":35.025,"l":34.85,"n":478,"o":35.02,"t":"2026-09-30T18:15:00Z","v":22407,"vw":34.958697},{"c":34.762,"h":34.87,"l":34.762,"n":523,"o":34.86,"t":"2026-09-30T18:30:00Z","v":22475,"vw":34.823651},{"c":34.76,"h":34.79,"l":34.675,"n":538,"o":34.77,"t":"2026-09-30T18:45:00Z","v":22326,"vw":34.731183},{"c":34.63,"h":34.77,"l":34.63,"n":554,"o":34.77,"t":"2026-09-30T19:00:00Z","v":27107,"vw":34.701695},{"c":34.6,"h":34.62,"l":34.57,"n":628,"o":34.61,"t":"2026-09-30T19:15:00Z","v":33235,"vw":34.592486},{"c":34.65,"h":34.69,"l":34.56,"n":908,"o":34.6,"t":"2026-09-30T19:30:00Z","v":46013,"vw":34.629343},{"c":34.43,"h":34.685,"l":34.39,"n":2710,"o":34.65,"t":"2026-09-30T19:45:00Z","v":195102,"vw":34.509079},{"c":34.42,"h":34.42,"l":34.42,"n":25,"o":34.42,"t":"2026-09-30T20:00:00Z","v":363789,"vw":34.42},{"c":34.35,"h":34.35,"l":34.35,"n":5,"o":34.35,"t":"2026-10-01T12:00:00Z","v":105,"vw":34.35},{"c":34.4301,"h":34.73,"l":34.052,"n":150,"o":34.26,"t":"2026-10-01T13:30:00Z","v":14397,"vw":34.347861},{"c":34.645,"h":34.71,"l":34.42,"n":151,"o":34.57,"t":"2026-10-01T13:45:00Z","v":6662,"vw":34.578986},{"c":34.54,"h":34.54,"l":34.37,"n":194,"o":34.4,"t":"2026-10-01T14:00:00Z","v":7238,"vw":34.388397},{"c":34.64,"h":34.73,"l":34.53,"n":224,"o":34.53,"t":"2026-10-01T14:15:00Z","v":7574,"vw":34.641587},{"c":34.73,"h":34.74,"l":34.65,"n":262,"o":34.66,"t":"2026-10-01T14:30:00Z","v":7368,"vw":34.689619},{"c":34.61,"h":34.75,"l":34.565,"n":255,"o":34.73,"t":"2026-10-01T14:45:00Z","v":8183,"vw":34.656437},{"c":34.655,"h":34.73,"l":34.62,"n":434,"o":34.625,"t":"2026-10-01T15:00:00Z","v":14328,"vw":34.681538},{"c":34.73,"h":34.73,"l":34.63,"n":500,"o":34.64,"t":"2026-10-01T15:15:00Z","v":23700,"vw":34.669676},{"c":34.8,"h":34.86,"l":34.72,"n":486,"o":34.73,"t":"2026-10-01T15:30:00Z","v":20505,"vw":34.765932},{"c":34.83,"h":34.87,"l":34.78,"n":286,"o":34.81,"t":"2026-10-01T15:45:00Z","v":10285,"vw":34.815064},{"c":34.855,"h":34.96,"l":34.82,"n":518,"o":34.82,"t":"2026-10-01T16:00:00Z","v":25643,"vw":34.888489},{"c":34.98,"h":35,"l":34.87,"n":432,"o":34.88,"t":"2026-10-01T16:15:00Z","v":20085,"vw":34.929917},{"c":34.99,"h":35.03,"l":34.935,"n":371,"o":35.02,"t":"2026-10-01T16:30:00Z","v":12690,"vw":34.974905},{"c":34.94,"h":35,"l":34.9,"n":408,"o":35,"t":"2026-10-01T16:45:00Z","v":11254,"vw":34.947637},{"c":35.08,"h":35.095,"l":34.94,"n":485,"o":34.94,"t":"2026-10-01T17:00:00Z","v":12424,"vw":35.037668},{"c":35.19,"h":35.2,"l":35.08,"n":554,"o":35.08,"t":"2026-10-01T17:15:00Z","v":22062,"vw":35.150096},{"c":35.18,"h":35.25,"l":35.145,"n":718,"o":35.2,"t":"2026-10-01T17:30:00Z","v":29516,"vw":35.201624},{"c":34.99,"h":35.15,"l":34.97,"n":572,"o":35.15,"t":"2026-10-01T17:45:00Z","v":23504,"vw":35.05687},{"c":34.95,"h":35.02,"l":34.93,"n":612,"o":34.985,"t":"2026-10-01T18:00:00Z","v":26412,"vw":34.980302},{"c":35.01,"h":35.0299,"l":34.91,"n":616,"o":34.96,"t":"2026-10-01T18:15:00Z","v":20935,"vw":34.976867},{"c":35.03,"h":35.18,"l":35.02,"n":518,"o":35.05,"t":"2026-10-01T18:30:00Z","v":22725,"vw":35.087522},{"c":35.02,"h":35.05,"l":34.99,"n":640,"o":35.02,"t":"2026-10-01T18:45:00Z","v":28527,"vw":35.013665},{"c":35.025,"h":35.05,"l":34.99,"n":859,"o":35.02,"t":"2026-10-01T19:00:00Z","v":49080,"vw":35.025773},{"c":34.955,"h":35.08,"l":34.955,"n":900,"o":35.03,"t":"2026-10-01T19:15:00Z","v":37149,"vw":35.052233},{"c":35.015,"h":35.06,"l":34.88,"n":1329,"o":34.96,"t":"2026-10-01T19:30:00Z","v":96672,"vw":34.986812},{"c":34.99,"h":35.04,"l":34.94,"n":2434,"o":35.015,"t":"2026-10-01T19:45:00Z","v":127420,"vw":34.997466},{"c":34.97,"h":34.97,"l":34.97,"n":29,"o":34.97,"t":"2026-10-01T20:00:00Z","v":165944,"vw":34.97},{"c":35.615,"h":35.69,"l":34.9,"n":278,"o":35.32,"t":"2026-10-02T13:30:00Z","v":20547,"vw":35.407016},{"c":35.7,"h":35.84,"l":35.69,"n":249,"o":35.69,"t":"2026-10-02T13:45:00Z","v":9072,"vw":35.756523},{"c":35.69,"h":35.84,"l":35.61,"n":989,"o":35.75,"t":"2026-10-02T14:00:00Z","v":58090,"vw":35.74826},{"c":35.72,"h":35.83,"l":35.6569,"n":588,"o":35.69,"t":"2026-10-02T14:15:00Z","v":43504,"vw":35.743832},{"c":35.76,"h":35.78,"l":35.65,"n":540,"o":35.69,"t":"2026-10-02T14:30:00Z","v":38665,"vw":35.732923},{"c":35.835,"h":35.84,"l":35.73,"n":721,"o":35.76,"t":"2026-10-02T14:45:00Z","v":33416,"vw":35.775637},{"c":35.72,"h":35.87,"l":35.615,"n":785,"o":35.85,"t":"2026-10-02T15:00:00Z","v":30551,"vw":35.772626},{"c":35.935,"h":35.935,"l":35.7,"n":844,"o":35.7,"t":"2026-10-02T15:15:00Z","v":43963,"vw":35.796758},{"c":36,"h":36,"l":35.8651,"n":438,"o":35.93,"t":"2026-10-02T15:30:00Z","v":24813,"vw":35.907635},{"c":35.925,"h":36.04,"l":35.905,"n":610,"o":35.975,"t":"2026-10-02T15:45:00Z","v":26127,"vw":35.985692},{"c":35.955,"h":35.98,"l":35.885,"n":664,"o":35.94,"t":"2026-10-02T16:00:00Z","v":37033,"vw":35.939448},{"c":35.93,"h":36,"l":35.87,"n":892,"o":35.955,"t":"2026-10-02T16:15:00Z","v":72911,"vw":35.932},{"c":35.98,"h":35.98,"l":35.9,"n":598,"o":35.94,"t":"2026-10-02T16:30:00Z","v":43285,"vw":35.931624},{"c":36.09,"h":36.095,"l":35.99,"n":538,"o":35.99,"t":"2026-10-02T16:45:00Z","v":39276,"vw":36.058253},{"c":36.13,"h":36.14,"l":36.07,"n":452,"o":36.12,"t":"2026-10-02T17:00:00Z","v":31788,"vw":36.101306},{"c":35.97,"h":36.18,"l":35.95,"n":527,"o":36.14,"t":"2026-10-02T17:15:00Z","v":46999,"vw":36.101005},{"c":35.96,"h":36.08,"l":35.945,"n":539,"o":35.965,"t":"2026-10-02T17:30:00Z","v":59418,"vw":36.005567},{"c":35.865,"h":35.99,"l":35.86,"n":535,"o":35.97,"t":"2026-10-02T17:45:00Z","v":19661,"vw":35.929678},{"c":35.91,"h":36.15,"l":35.83,"n":848,"o":35.89,"t":"2026-10-02T18:00:00Z","v":211432,"vw":36.087301},{"c":35.875,"h":35.95,"l":35.85,"n":365,"o":35.91,"t":"2026-10-02T18:15:00Z","v":16399,"vw":35.884706},{"c":35.98,"h":35.98,"l":35.87,"n":504,"o":35.875,"t":"2026-10-02T18:30:00Z","v":17469,"vw":35.907833},{"c":35.71,"h":35.99,"l":35.695,"n":593,"o":35.99,"t":"2026-10-02T18:45:00Z","v":24581,"vw":35.862745},{"c":35.57,"h":35.77,"l":35.57,"n":594,"o":35.715,"t":"2026-10-02T19:00:00Z","v":24378,"vw":35.692579},{"c":35.515,"h":35.64,"l":35.515,"n":722,"o":35.6,"t":"2026-10-02T19:15:00Z","v":34860,"vw":35.566443},{"c":35.74,"h":35.74,"l":35.515,"n":955,"o":35.53,"t":"2026-10-02T19:30:00Z","v":39617,"vw":35.616477},{"c":35.66,"h":35.775,"l":35.6,"n":2629,"o":35.75,"t":"2026-10-02T19:45:00Z","v":151237,"vw":35.676398},{"c":35.65,"h":35.65,"l":35.65,"n":29,"o":35.65,"t":"2026-10-02T20:00:00Z","v":170802,"vw":35.65},{"c":35.66,"h":35.79,"l":35.66,"n":17,"o":35.79,"t":"2026-10-05T11:15:00Z","v":636,"vw":35.708991},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-10-05T13:00:00Z","v":200,"vw":35.7},{"c":35.64,"h":36.2,"l":35.5,"n":176,"o":35.99,"t":"2026-10-05T13:30:00Z","v":12047,"vw":35.716156},{"c":35.975,"h":35.975,"l":35.48,"n":276,"o":35.48,"t":"2026-10-05T13:45:00Z","v":12891,"vw":35.77429},{"c":36.22,"h":36.2655,"l":36.06,"n":665,"o":36.06,"t":"2026-10-05T14:00:00Z","v":62018,"vw":36.196936},{"c":36.27,"h":36.37,"l":36.2,"n":696,"o":36.25,"t":"2026-10-05T14:15:00Z","v":35856,"vw":36.308501},{"c":36.12,"h":36.2851,"l":36.11,"n":440,"o":36.2775,"t":"2026-10-05T14:30:00Z","v":17439,"vw":36.205011},{"c":36.115,"h":36.14,"l":36.09,"n":452,"o":36.14,"t":"2026-10-05T14:45:00Z","v":11665,"vw":36.105104},{"c":36.17,"h":36.17,"l":36.09,"n":513,"o":36.11,"t":"2026-10-05T15:00:00Z","v":14229,"vw":36.144683},{"c":36.27,"h":36.29,"l":36.15,"n":450,"o":36.17,"t":"2026-10-05T15:15:00Z","v":12947,"vw":36.237049},{"c":36.265,"h":36.28,"l":36.24,"n":339,"o":36.27,"t":"2026-10-05T15:30:00Z","v":7380,"vw":36.259186},{"c":36.28,"h":36.28,"l":36.19,"n":497,"o":36.26,"t":"2026-10-05T15:45:00Z","v":13851,"vw":36.235404},{"c":36.32,"h":36.32,"l":36.27,"n":364,"o":36.27,"t":"2026-10-05T16:00:00Z","v":7896,"vw":36.290253},{"c":36.26,"h":36.31,"l":36.19,"n":588,"o":36.31,"t":"2026-10-05T16:15:00Z","v":26164,"vw":36.237527},{"c":36.335,"h":36.335,"l":36.25,"n":353,"o":36.27,"t":"2026-10-05T16:30:00Z","v":7589,"vw":36.283311},{"c":36.265,"h":36.35,"l":36.26,"n":361,"o":36.335,"t":"2026-10-05T16:45:00Z","v":8954,"vw":36.316436},{"c":36.24,"h":36.27,"l":36.24,"n":282,"o":36.25,"t":"2026-10-05T17:00:00Z","v":6720,"vw":36.251619},{"c":36.31,"h":36.31,"l":36.255,"n":306,"o":36.255,"t":"2026-10-05T17:15:00Z","v":8845,"vw":36.273417},{"c":36.21,"h":36.3,"l":36.21,"n":346,"o":36.29,"t":"2026-10-05T17:30:00Z","v":8139,"vw":36.269375},{"c":36.22,"h":36.24,"l":36.21,"n":224,"o":36.23,"t":"2026-10-05T17:45:00Z","v":6862,"vw":36.221694},{"c":36.2786,"h":36.28,"l":36.23,"n":407,"o":36.23,"t":"2026-10-05T18:00:00Z","v":10694,"vw":36.269639},{"c":36.295,"h":36.295,"l":36.25,"n":329,"o":36.265,"t":"2026-10-05T18:15:00Z","v":7978,"vw":36.271218},{"c":36.29,"h":36.31,"l":36.27,"n":225,"o":36.2968,"t":"2026-10-05T18:30:00Z","v":5766,"vw":36.289506},{"c":36.32,"h":36.34,"l":36.28,"n":551,"o":36.3,"t":"2026-10-05T18:45:00Z","v":22237,"vw":36.321877},{"c":36.42,"h":36.42,"l":36.29,"n":411,"o":36.32,"t":"2026-10-05T19:00:00Z","v":11431,"vw":36.336716},{"c":36.5,"h":36.51,"l":36.425,"n":557,"o":36.425,"t":"2026-10-05T19:15:00Z","v":17694,"vw":36.479068},{"c":36.37,"h":36.49,"l":36.36,"n":863,"o":36.49,"t":"2026-10-05T19:30:00Z","v":30045,"vw":36.406308},{"c":36.21,"h":36.38,"l":36.13,"n":3178,"o":36.36,"t":"2026-10-05T19:45:00Z","v":210599,"vw":36.243579},{"c":36.21,"h":36.21,"l":36.21,"n":36,"o":36.21,"t":"2026-10-05T20:00:00Z","v":394841,"vw":36.21},{"c":36.1,"h":36.1,"l":36.1,"n":1,"o":36.1,"t":"2026-10-05T22:15:00Z","v":400,"vw":36.1},{"c":36.3,"h":36.3,"l":36.3,"n":16,"o":36.3,"t":"2026-10-06T12:30:00Z","v":1979,"vw":36.3},{"c":36.5,"h":36.55,"l":36.45,"n":36,"o":36.55,"t":"2026-10-06T12:45:00Z","v":2397,"vw":36.502523},{"c":36.36,"h":36.83,"l":36.28,"n":440,"o":36.53,"t":"2026-10-06T13:30:00Z","v":32838,"vw":36.515644},{"c":36.375,"h":36.47,"l":36.33,"n":427,"o":36.47,"t":"2026-10-06T13:45:00Z","v":12030,"vw":36.401376},{"c":36.35,"h":36.42,"l":36.155,"n":544,"o":36.375,"t":"2026-10-06T14:00:00Z","v":38952,"vw":36.34232},{"c":36.16,"h":36.4,"l":36.16,"n":359,"o":36.385,"t":"2026-10-06T14:15:00Z","v":22071,"vw":36.300767},{"c":36.33,"h":36.36,"l":36.205,"n":274,"o":36.2396,"t":"2026-10-06T14:30:00Z","v":10995,"vw":36.314571},{"c":36.345,"h":36.39,"l":36.295,"n":340,"o":36.31,"t":"2026-10-06T14:45:00Z","v":11160,"vw":36.339646},{"c":36.44,"h":36.445,"l":36.3,"n":361,"o":36.35,"t":"2026-10-06T15:00:00Z","v":12450,"vw":36.383029},{"c":36.56,"h":36.575,"l":36.45,"n":348,"o":36.45,"t":"2026-10-06T15:15:00Z","v":12179,"vw":36.524463},{"c":36.58,"h":36.58,"l":36.47,"n":591,"o":36.555,"t":"2026-10-06T15:30:00Z","v":29921,"vw":36.528494},{"c":36.53,"h":36.59,"l":36.49,"n":381,"o":36.59,"t":"2026-10-06T15:45:00Z","v":17329,"vw":36.536909},{"c":36.485,"h":36.55,"l":36.4301,"n":466,"o":36.53,"t":"2026-10-06T16:00:00Z","v":26545,"vw":36.490357},{"c":36.56,"h":36.56,"l":36.5,"n":307,"o":36.5,"t":"2026-10-06T16:15:00Z","v":9449,"vw":36.539254},{"c":36.54,"h":36.5736,"l":36.54,"n":386,"o":36.555,"t":"2026-10-06T16:30:00Z","v":14207,"vw":36.550895},{"c":36.45,"h":36.555,"l":36.445,"n":347,"o":36.545,"t":"2026-10-06T16:45:00Z","v":12654,"vw":36.503465},{"c":36.45,"h":36.47,"l":36.415,"n":353,"o":36.445,"t":"2026-10-06T17:00:00Z","v":15215,"vw":36.448898},{"c":36.445,"h":36.48,"l":36.4,"n":542,"o":36.46,"t":"2026-10-06T17:15:00Z","v":28997,"vw":36.452124},{"c":36.495,"h":36.52,"l":36.445,"n":256,"o":36.45,"t":"2026-10-06T17:30:00Z","v":10137,"vw":36.472569},{"c":36.45,"h":36.555,"l":36.42,"n":1004,"o":36.495,"t":"2026-10-06T17:45:00Z","v":60256,"vw":36.491928},{"c":36.485,"h":36.49,"l":36.42,"n":500,"o":36.465,"t":"2026-10-06T18:00:00Z","v":19859,"vw":36.455648},{"c":36.45,"h":36.54,"l":36.44,"n":517,"o":36.485,"t":"2026-10-06T18:15:00Z","v":26214,"vw":36.503104},{"c":36.515,"h":36.55,"l":36.45,"n":520,"o":36.45,"t":"2026-10-06T18:30:00Z","v":20878,"vw":36.487431},{"c":36.38,"h":36.53,"l":36.38,"n":596,"o":36.52,"t":"2026-10-06T18:45:00Z","v":18612,"vw":36.471326},{"c":36.41,"h":36.42,"l":36.34,"n":836,"o":36.38,"t":"2026-10-06T19:00:00Z","v":33484,"vw":36.378831},{"c":36.3822,"h":36.46,"l":36.375,"n":673,"o":36.405,"t":"2026-10-06T19:15:00Z","v":18586,"vw":36.424906},{"c":36.39,"h":36.42,"l":36.35,"n":827,"o":36.39,"t":"2026-10-06T19:30:00Z","v":28766,"vw":36.38387},{"c":36.415,"h":36.51,"l":36.36,"n":2372,"o":36.39,"t":"2026-10-06T19:45:00Z","v":88904,"vw":36.424188},{"c":36.4,"h":36.42,"l":36.4,"n":36,"o":36.42,"t":"2026-10-06T20:00:00Z","v":181786,"vw":36.400025},{"c":36.5,"h":36.56,"l":36.5,"n":7,"o":36.56,"t":"2026-10-07T09:45:00Z","v":588,"vw":36.53886},{"c":36.6,"h":36.7,"l":36.32,"n":173,"o":36.41,"t":"2026-10-07T13:30:00Z","v":12796,"vw":36.488831},{"c":36.46,"h":36.62,"l":36.44,"n":202,"o":36.62,"t":"2026-10-07T13:45:00Z","v":7029,"vw":36.555339},{"c":36.525,"h":36.61,"l":36.43,"n":233,"o":36.5,"t":"2026-10-07T14:00:00Z","v":11268,"vw":36.49466},{"c":36.65,"h":36.7,"l":36.535,"n":391,"o":36.535,"t":"2026-10-07T14:15:00Z","v":12982,"vw":36.635535},{"c":36.39,"h":36.62,"l":36.39,"n":480,"o":36.62,"t":"2026-10-07T14:30:00Z","v":23110,"vw":36.502895},{"c":36.405,"h":36.47,"l":36.3565,"n":460,"o":36.4,"t":"2026-10-07T14:45:00Z","v":15150,"vw":36.415685},{"c":36.57,"h":36.64,"l":36.38,"n":491,"o":36.4,"t":"2026-10-07T15:00:00Z","v":14794,"vw":36.52555},{"c":36.555,"h":36.57,"l":36.4,"n":426,"o":36.55,"t":"2026-10-07T15:15:00Z","v":13997,"vw":36.50349},{"c":36.44,"h":36.565,"l":36.41,"n":367,"o":36.565,"t":"2026-10-07T15:30:00Z","v":26131,"vw":36.47567},{"c":36.415,"h":36.46,"l":36.395,"n":625,"o":36.46,"t":"2026-10-07T15:45:00Z","v":27640,"vw":36.4324},{"c":36.42,"h":36.43,"l":36.3,"n":552,"o":36.41,"t":"2026-10-07T16:00:00Z","v":27476,"vw":36.381452},{"c":36.54,"h":36.55,"l":36.44,"n":596,"o":36.44,"t":"2026-10-07T16:15:00Z","v":22808,"vw":36.487856},{"c":36.53,"h":36.555,"l":36.51,"n":383,"o":36.555,"t":"2026-10-07T16:30:00Z","v":11830,"vw":36.531729},{"c":36.41,"h":36.54,"l":36.31,"n":772,"o":36.52,"t":"2026-10-07T16:45:00Z","v":35415,"vw":36.406779},{"c":36.57,"h":36.57,"l":36.41,"n":587,"o":36.43,"t":"2026-10-07T17:00:00Z","v":32171,"vw":36.468864},{"c":36.538,"h":36.58,"l":36.5,"n":524,"o":36.55,"t":"2026-10-07T17:15:00Z","v":20030,"vw":36.547315},{"c":36.635,"h":36.635,"l":36.52,"n":511,"o":36.52,"t":"2026-10-07T17:30:00Z","v":25348,"vw":36.598493},{"c":36.65,"h":36.6899,"l":36.585,"n":441,"o":36.635,"t":"2026-10-07T17:45:00Z","v":21544,"vw":36.624156},{"c":36.67,"h":36.705,"l":36.605,"n":517,"o":36.64,"t":"2026-10-07T18:00:00Z","v":21263,"vw":36.646201},{"c":36.65,"h":36.69,"l":36.62,"n":471,"o":36.665,"t":"2026-10-07T18:15:00Z","v":23669,"vw":36.66085},{"c":36.6,"h":36.72,"l":36.6,"n":525,"o":36.65,"t":"2026-10-07T18:30:00Z","v":19884,"vw":36.670574},{"c":36.61,"h":36.62,"l":36.54,"n":506,"o":36.6,"t":"2026-10-07T18:45:00Z","v":20453,"vw":36.585853},{"c":36.52,"h":36.65,"l":36.515,"n":610,"o":36.63,"t":"2026-10-07T19:00:00Z","v":23517,"vw":36.588873},{"c":36.525,"h":36.575,"l":36.52,"n":683,"o":36.54,"t":"2026-10-07T19:15:00Z","v":24817,"vw":36.538403},{"c":36.43,"h":36.53,"l":36.38,"n":975,"o":36.52,"t":"2026-10-07T19:30:00Z","v":38478,"vw":36.452005},{"c":36.43,"h":36.52,"l":36.335,"n":3038,"o":36.425,"t":"2026-10-07T19:45:00Z","v":187105,"vw":36.422728},{"c":36.4,"h":36.4,"l":36.4,"n":42,"o":36.4,"t":"2026-10-07T20:00:00Z","v":486756,"vw":36.4},{"c":36.4,"h":36.4,"l":36.4,"n":25,"o":36.4,"t":"2026-10-08T12:15:00Z","v":413,"vw":36.4},{"c":36.305,"h":36.305,"l":36.305,"n":1,"o":36.305,"t":"2026-10-08T12:30:00Z","v":100,"vw":36.305},{"c":36.32,"h":36.32,"l":36.32,"n":4,"o":36.32,"t":"2026-10-08T12:45:00Z","v":145,"vw":36.32},{"c":36.4,"h":36.4,"l":36.39,"n":5,"o":36.39,"t":"2026-10-08T13:00:00Z","v":293,"vw":36.396226},{"c":36.175,"h":36.33,"l":36.05,"n":92,"o":36.27,"t":"2026-10-08T13:30:00Z","v":7604,"vw":36.267348},{"c":36.31,"h":36.45,"l":36.175,"n":241,"o":36.175,"t":"2026-10-08T13:45:00Z","v":17432,"vw":36.350312},{"c":36.11,"h":36.39,"l":36.02,"n":332,"o":36.39,"t":"2026-10-08T14:00:00Z","v":15606,"vw":36.17524},{"c":36.15,"h":36.17,"l":36.075,"n":574,"o":36.16,"t":"2026-10-08T14:15:00Z","v":50022,"vw":36.108084},{"c":36.322,"h":36.322,"l":36.135,"n":972,"o":36.145,"t":"2026-10-08T14:30:00Z","v":53402,"vw":36.24003},{"c":36.21,"h":36.28,"l":36.21,"n":254,"o":36.265,"t":"2026-10-08T14:45:00Z","v":7390,"vw":36.243499},{"c":36.115,"h":36.23,"l":36.055,"n":471,"o":36.23,"t":"2026-10-08T15:00:00Z","v":23612,"vw":36.149548},{"c":36.2952,"h":36.3,"l":36.04,"n":720,"o":36.115,"t":"2026-10-08T15:15:00Z","v":46246,"vw":36.117073},{"c":36.25,"h":36.305,"l":36.215,"n":306,"o":36.29,"t":"2026-10-08T15:30:00Z","v":7756,"vw":36.278033},{"c":36.22,"h":36.2529,"l":36.175,"n":384,"o":36.24,"t":"2026-10-08T15:45:00Z","v":10931,"vw":36.215406},{"c":36.13,"h":36.23,"l":36.11,"n":433,"o":36.22,"t":"2026-10-08T16:00:00Z","v":17557,"vw":36.169607},{"c":36.21,"h":36.33,"l":36.145,"n":501,"o":36.145,"t":"2026-10-08T16:15:00Z","v":16714,"vw":36.227421},{"c":36.18,"h":36.255,"l":36.18,"n":299,"o":36.2,"t":"2026-10-08T16:30:00Z","v":9823,"vw":36.213782},{"c":36.57,"h":36.57,"l":36.2,"n":586,"o":36.21,"t":"2026-10-08T16:45:00Z","v":21444,"vw":36.377769},{"c":36.67,"h":36.71,"l":36.52,"n":648,"o":36.56,"t":"2026-10-08T17:00:00Z","v":25880,"vw":36.60868},{"c":36.65,"h":36.75,"l":36.65,"n":636,"o":36.67,"t":"2026-10-08T17:15:00Z","v":26511,"vw":36.723655},{"c":36.855,"h":36.875,"l":36.675,"n":752,"o":36.68,"t":"2026-10-08T17:30:00Z","v":41229,"vw":36.738878},{"c":36.84,"h":36.87,"l":36.775,"n":587,"o":36.83,"t":"2026-10-08T17:45:00Z","v":22601,"vw":36.828517},{"c":36.82,"h":36.84,"l":36.79,"n":508,"o":36.84,"t":"2026-10-08T18:00:00Z","v":19704,"vw":36.816658},{"c":36.75,"h":36.82,"l":36.71,"n":632,"o":36.82,"t":"2026-10-08T18:15:00Z","v":34240,"vw":36.758866},{"c":36.8,"h":36.81,"l":36.72,"n":714,"o":36.74,"t":"2026-10-08T18:30:00Z","v":29761,"vw":36.769788},{"c":36.775,"h":36.847,"l":36.77,"n":898,"o":36.81,"t":"2026-10-08T18:45:00Z","v":37761,"vw":36.808189},{"c":36.87,"h":36.87,"l":36.78,"n":924,"o":36.78,"t":"2026-10-08T19:00:00Z","v":44561,"vw":36.836323},{"c":36.84,"h":36.945,"l":36.79,"n":954,"o":36.865,"t":"2026-10-08T19:15:00Z","v":56931,"vw":36.879292},{"c":36.735,"h":36.86,"l":36.72,"n":1115,"o":36.835,"t":"2026-10-08T19:30:00Z","v":62360,"vw":36.779081},{"c":36.64,"h":36.76,"l":36.6,"n":3680,"o":36.73,"t":"2026-10-08T19:45:00Z","v":248762,"vw":36.678231},{"c":36.61,"h":36.61,"l":36.61,"n":39,"o":36.61,"t":"2026-10-08T20:00:00Z","v":207075,"vw":36.61},{"c":36.7,"h":36.7,"l":36.62,"n":2,"o":36.62,"t":"2026-10-09T12:45:00Z","v":250,"vw":36.668},{"c":37.08,"h":37.29,"l":36.75,"n":181,"o":36.75,"t":"2026-10-09T13:30:00Z","v":25667,"vw":37.010267},{"c":37.09,"h":37.1,"l":36.7942,"n":229,"o":37.08,"t":"2026-10-09T13:45:00Z","v":8753,"vw":36.971712},{"c":36.765,"h":37.075,"l":36.765,"n":341,"o":37.07,"t":"2026-10-09T14:00:00Z","v":14573,"vw":36.886898},{"c":36.395,"h":36.79,"l":36.3875,"n":501,"o":36.79,"t":"2026-10-09T14:15:00Z","v":27939,"vw":36.511264},{"c":36.355,"h":36.455,"l":36.34,"n":407,"o":36.395,"t":"2026-10-09T14:30:00Z","v":25299,"vw":36.411119},{"c":36.355,"h":36.48,"l":36.24,"n":761,"o":36.355,"t":"2026-10-09T14:45:00Z","v":92576,"vw":36.411505},{"c":36.76,"h":36.76,"l":36.34,"n":328,"o":36.36,"t":"2026-10-09T15:00:00Z","v":38082,"vw":36.606184},{"c":36.84,"h":36.86,"l":36.735,"n":337,"o":36.77,"t":"2026-10-09T15:15:00Z","v":12974,"vw":36.776477},{"c":36.78,"h":36.845,"l":36.69,"n":317,"o":36.845,"t":"2026-10-09T15:30:00Z","v":13750,"vw":36.753974},{"c":36.785,"h":36.785,"l":36.765,"n":99,"o":36.78,"t":"2026-10-09T15:45:00Z","v":2992,"vw":36.777049},{"c":36.905,"h":36.905,"l":36.785,"n":161,"o":36.785,"t":"2026-10-09T16:00:00Z","v":5591,"vw":36.831004},{"c":36.885,"h":36.93,"l":36.81,"n":189,"o":36.905,"t":"2026-10-09T16:15:00Z","v":7721,"vw":36.876413},{"c":36.885,"h":36.89,"l":36.86,"n":105,"o":36.8727,"t":"2026-10-09T16:30:00Z","v":3659,"vw":36.875054},{"c":36.87,"h":36.91,"l":36.87,"n":215,"o":36.89,"t":"2026-10-09T16:45:00Z","v":7430,"vw":36.890245},{"c":36.895,"h":36.91,"l":36.85,"n":270,"o":36.88,"t":"2026-10-09T17:00:00Z","v":12909,"vw":36.876473},{"c":36.825,"h":36.9,"l":36.82,"n":236,"o":36.89,"t":"2026-10-09T17:15:00Z","v":7104,"vw":36.871489},{"c":36.945,"h":36.945,"l":36.825,"n":257,"o":36.825,"t":"2026-10-09T17:30:00Z","v":11694,"vw":36.894567},{"c":37.0697,"h":37.0697,"l":36.945,"n":248,"o":36.945,"t":"2026-10-09T17:45:00Z","v":13005,"vw":37.026238},{"c":37.075,"h":37.075,"l":37.03,"n":308,"o":37.055,"t":"2026-10-09T18:00:00Z","v":11258,"vw":37.057572},{"c":37.07,"h":37.09,"l":37.05,"n":507,"o":37.07,"t":"2026-10-09T18:15:00Z","v":17239,"vw":37.069209},{"c":37.1,"h":37.135,"l":37.06,"n":466,"o":37.07,"t":"2026-10-09T18:30:00Z","v":26557,"vw":37.096531},{"c":37.15,"h":37.15,"l":37.09,"n":337,"o":37.11,"t":"2026-10-09T18:45:00Z","v":12330,"vw":37.116042},{"c":37.14,"h":37.255,"l":37.14,"n":499,"o":37.16,"t":"2026-10-09T19:00:00Z","v":17326,"vw":37.18251},{"c":37.11,"h":37.14,"l":37.11,"n":448,"o":37.13,"t":"2026-10-09T19:15:00Z","v":16624,"vw":37.124007},{"c":37.175,"h":37.21,"l":37.09,"n":733,"o":37.1,"t":"2026-10-09T19:30:00Z","v":28501,"vw":37.158823},{"c":37.18,"h":37.19,"l":37.07,"n":2566,"o":37.16,"t":"2026-10-09T19:45:00Z","v":126011,"vw":37.127286},{"c":37.19,"h":37.19,"l":37.19,"n":30,"o":37.19,"t":"2026-10-09T20:00:00Z","v":167075,"vw":37.19},{"c":37.17,"h":37.17,"l":37.17,"n":3,"o":37.17,"t":"2026-10-12T11:00:00Z","v":200,"vw":37.17},{"c":37.22,"h":37.68,"l":37.08,"n":327,"o":37.28,"t":"2026-10-12T13:30:00Z","v":33834,"vw":37.306956},{"c":37.29,"h":37.34,"l":37.22,"n":211,"o":37.29,"t":"2026-10-12T13:45:00Z","v":9170,"vw":37.291201},{"c":37.41,"h":37.49,"l":37.27,"n":519,"o":37.285,"t":"2026-10-12T14:00:00Z","v":33571,"vw":37.375173},{"c":37.55,"h":37.55,"l":37.385,"n":473,"o":37.42,"t":"2026-10-12T14:15:00Z","v":17912,"vw":37.45067},{"c":37.67,"h":37.7,"l":37.5,"n":547,"o":37.545,"t":"2026-10-12T14:30:00Z","v":18581,"vw":37.633393},{"c":37.645,"h":37.75,"l":37.58,"n":683,"o":37.67,"t":"2026-10-12T14:45:00Z","v":34002,"vw":37.685673},{"c":37.67,"h":37.7,"l":37.61,"n":450,"o":37.61,"t":"2026-10-12T15:00:00Z","v":20087,"vw":37.675458},{"c":37.62,"h":37.67,"l":37.54,"n":557,"o":37.65,"t":"2026-10-12T15:15:00Z","v":27379,"vw":37.600699},{"c":37.68,"h":37.68,"l":37.545,"n":519,"o":37.62,"t":"2026-10-12T15:30:00Z","v":23428,"vw":37.596298},{"c":37.57,"h":37.68,"l":37.52,"n":491,"o":37.68,"t":"2026-10-12T15:45:00Z","v":32822,"vw":37.590639},{"c":37.73,"h":37.73,"l":37.53,"n":878,"o":37.565,"t":"2026-10-12T16:00:00Z","v":57414,"vw":37.601736},{"c":37.65,"h":37.73,"l":37.62,"n":502,"o":37.73,"t":"2026-10-12T16:15:00Z","v":22542,"vw":37.674871},{"c":37.72,"h":37.72,"l":37.6,"n":354,"o":37.655,"t":"2026-10-12T16:30:00Z","v":12938,"vw":37.649938},{"c":37.69,"h":37.74,"l":37.62,"n":461,"o":37.715,"t":"2026-10-12T16:45:00Z","v":20245,"vw":37.691449},{"c":37.66,"h":37.72,"l":37.615,"n":487,"o":37.685,"t":"2026-10-12T17:00:00Z","v":15838,"vw":37.66162},{"c":37.69,"h":37.705,"l":37.635,"n":480,"o":37.66,"t":"2026-10-12T17:15:00Z","v":19132,"vw":37.67213},{"c":37.66,"h":37.675,"l":37.56,"n":437,"o":37.675,"t":"2026-10-12T17:30:00Z","v":22539,"vw":37.626073},{"c":37.73,"h":37.75,"l":37.655,"n":621,"o":37.66,"t":"2026-10-12T17:45:00Z","v":18356,"vw":37.695441},{"c":37.715,"h":37.76,"l":37.66,"n":475,"o":37.73,"t":"2026-10-12T18:00:00Z","v":18972,"vw":37.716677},{"c":37.72,"h":37.76,"l":37.695,"n":540,"o":37.715,"t":"2026-10-12T18:15:00Z","v":23250,"vw":37.72879},{"c":37.725,"h":37.75,"l":37.67,"n":554,"o":37.71,"t":"2026-10-12T18:30:00Z","v":27825,"vw":37.709941},{"c":37.715,"h":37.73,"l":37.68,"n":525,"o":37.725,"t":"2026-10-12T18:45:00Z","v":23280,"vw":37.713538},{"c":37.57,"h":37.735,"l":37.565,"n":485,"o":37.715,"t":"2026-10-12T19:00:00Z","v":28989,"vw":37.675603},{"c":37.64,"h":37.65,"l":37.54,"n":718,"o":37.54,"t":"2026-10-12T19:15:00Z","v":33330,"vw":37.618383},{"c":37.68,"h":37.7025,"l":37.58,"n":878,"o":37.635,"t":"2026-10-12T19:30:00Z","v":51870,"vw":37.633528},{"c":37.54,"h":37.76,"l":37.53,"n":2488,"o":37.67,"t":"2026-10-12T19:45:00Z","v":175568,"vw":37.625925},{"c":37.54,"h":37.54,"l":37.54,"n":35,"o":37.54,"t":"2026-10-12T20:00:00Z","v":172504,"vw":37.54},{"c":37.6,"h":37.6,"l":37.45,"n":14,"o":37.5,"t":"2026-10-13T12:15:00Z","v":803,"vw":37.483333},{"c":37.58,"h":37.85,"l":37.58,"n":149,"o":37.79,"t":"2026-10-13T13:30:00Z","v":10153,"vw":37.732843},{"c":37.575,"h":37.745,"l":37.54,"n":291,"o":37.57,"t":"2026-10-13T13:45:00Z","v":24311,"vw":37.671326},{"c":37.47,"h":37.62,"l":37.33,"n":354,"o":37.57,"t":"2026-10-13T14:00:00Z","v":27657,"vw":37.531574},{"c":37.575,"h":37.6325,"l":37.46,"n":317,"o":37.52,"t":"2026-10-13T14:15:00Z","v":17426,"vw":37.580977},{"c":37.685,"h":37.69,"l":37.585,"n":165,"o":37.585,"t":"2026-10-13T14:30:00Z","v":6831,"vw":37.625405},{"c":37.67,"h":37.76,"l":37.67,"n":246,"o":37.71,"t":"2026-10-13T14:45:00Z","v":10717,"vw":37.704199},{"c":37.91,"h":37.92,"l":37.635,"n":999,"o":37.67,"t":"2026-10-13T15:00:00Z","v":112403,"vw":37.726024},{"c":37.875,"h":37.915,"l":37.81,"n":412,"o":37.895,"t":"2026-10-13T15:15:00Z","v":39020,"vw":37.870291},{"c":37.925,"h":37.93,"l":37.875,"n":261,"o":37.875,"t":"2026-10-13T15:30:00Z","v":12922,"vw":37.905707},{"c":38.04,"h":38.07,"l":37.88,"n":385,"o":37.9,"t":"2026-10-13T15:45:00Z","v":29654,"vw":37.980249},{"c":37.89,"h":38.05,"l":37.84,"n":229,"o":38.05,"t":"2026-10-13T16:00:00Z","v":35781,"vw":38.014992},{"c":37.935,"h":37.96,"l":37.905,"n":178,"o":37.925,"t":"2026-10-13T16:15:00Z","v":6384,"vw":37.938545},{"c":37.975,"h":37.975,"l":37.88,"n":286,"o":37.92,"t":"2026-10-13T16:30:00Z","v":12662,"vw":37.924384},{"c":37.895,"h":38,"l":37.875,"n":422,"o":37.975,"t":"2026-10-13T16:45:00Z","v":41683,"vw":37.964775},{"c":37.825,"h":37.87,"l":37.8,"n":271,"o":37.87,"t":"2026-10-13T17:00:00Z","v":12824,"vw":37.836825},{"c":37.84,"h":37.94,"l":37.74,"n":1098,"o":37.825,"t":"2026-10-13T17:15:00Z","v":69656,"vw":37.825081},{"c":37.77,"h":37.86,"l":37.77,"n":340,"o":37.86,"t":"2026-10-13T17:30:00Z","v":16218,"vw":37.813594},{"c":37.585,"h":37.775,"l":37.585,"n":450,"o":37.775,"t":"2026-10-13T17:45:00Z","v":28282,"vw":37.697016},{"c":37.615,"h":37.65,"l":37.6,"n":336,"o":37.6,"t":"2026-10-13T18:00:00Z","v":13725,"vw":37.62263},{"c":37.62,"h":37.64,"l":37.555,"n":424,"o":37.615,"t":"2026-10-13T18:15:00Z","v":19554,"vw":37.582629},{"c":37.685,"h":37.695,"l":37.64,"n":198,"o":37.65,"t":"2026-10-13T18:30:00Z","v":8129,"vw":37.67169},{"c":37.62,"h":37.66,"l":37.61,"n":291,"o":37.66,"t":"2026-10-13T18:45:00Z","v":9157,"vw":37.630867},{"c":37.725,"h":37.725,"l":37.64,"n":404,"o":37.64,"t":"2026-10-13T19:00:00Z","v":15029,"vw":37.682745},{"c":37.73,"h":37.78,"l":37.71,"n":405,"o":37.72,"t":"2026-10-13T19:15:00Z","v":14092,"vw":37.733916},{"c":37.79,"h":37.8,"l":37.72,"n":659,"o":37.73,"t":"2026-10-13T19:30:00Z","v":19585,"vw":37.761137},{"c":37.54,"h":37.8,"l":37.53,"n":2111,"o":37.79,"t":"2026-10-13T19:45:00Z","v":118505,"vw":37.614736},{"c":37.54,"h":37.54,"l":37.54,"n":25,"o":37.54,"t":"2026-10-13T20:00:00Z","v":136018,"vw":37.54},{"c":38.1791,"h":38.1791,"l":37.65,"n":2,"o":37.65,"t":"2026-10-13T21:00:00Z","v":233,"vw":37.877082},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-13T21:15:00Z","v":200,"vw":38},{"c":38.02,"h":38.02,"l":38.02,"n":1,"o":38.02,"t":"2026-10-13T21:30:00Z","v":500,"vw":38.02},{"c":38.05,"h":38.05,"l":38.05,"n":1,"o":38.05,"t":"2026-10-13T21:45:00Z","v":190,"vw":38.05},{"c":37.76,"h":38.2,"l":37.76,"n":12,"o":38.1281,"t":"2026-10-13T22:00:00Z","v":5347,"vw":38.055341},{"c":37.898,"h":37.9664,"l":37.898,"n":2,"o":37.9664,"t":"2026-10-13T22:30:00Z","v":325,"vw":37.924308},{"c":37.912,"h":37.912,"l":37.912,"n":1,"o":37.912,"t":"2026-10-13T23:00:00Z","v":125,"vw":37.912},{"c":37.6,"h":37.7,"l":37.6,"n":7,"o":37.7,"t":"2026-10-13T23:45:00Z","v":725,"vw":37.619569},{"c":37.7,"h":37.7,"l":37.7,"n":5,"o":37.7,"t":"2026-10-14T11:00:00Z","v":425,"vw":37.7},{"c":38.27,"h":38.27,"l":38.27,"n":1,"o":38.27,"t":"2026-10-14T11:45:00Z","v":132,"vw":38.27},{"c":37.55,"h":37.6,"l":37.55,"n":9,"o":37.6,"t":"2026-10-14T12:30:00Z","v":686,"vw":37.588426},{"c":38.1653,"h":38.1653,"l":38.1653,"n":1,"o":38.1653,"t":"2026-10-14T12:45:00Z","v":262,"vw":38.1653},{"c":37.9,"h":38.2,"l":37.9,"n":5,"o":38.2,"t":"2026-10-14T13:00:00Z","v":293,"vw":38.063636},{"c":37.87,"h":38.05,"l":37.8,"n":301,"o":37.85,"t":"2026-10-14T13:30:00Z","v":40299,"vw":37.905948},{"c":37.6824,"h":37.9612,"l":37.63,"n":413,"o":37.89,"t":"2026-10-14T13:45:00Z","v":35048,"vw":37.74375},{"c":37.54,"h":37.74,"l":37.53,"n":453,"o":37.7,"t":"2026-10-14T14:00:00Z","v":25642,"vw":37.615369},{"c":37.645,"h":37.675,"l":37.56,"n":553,"o":37.58,"t":"2026-10-14T14:15:00Z","v":41339,"vw":37.62444},{"c":37.72,"h":37.74,"l":37.595,"n":690,"o":37.645,"t":"2026-10-14T14:30:00Z","v":40927,"vw":37.657843},{"c":37.75,"h":37.7799,"l":37.66,"n":713,"o":37.72,"t":"2026-10-14T14:45:00Z","v":59000,"vw":37.70428},{"c":37.88,"h":37.915,"l":37.74,"n":605,"o":37.76,"t":"2026-10-14T15:00:00Z","v":40783,"vw":37.835923},{"c":38.03,"h":38.03,"l":37.8737,"n":445,"o":37.875,"t":"2026-10-14T15:15:00Z","v":40957,"vw":37.965744},{"c":38.05,"h":38.05,"l":37.98,"n":407,"o":38.025,"t":"2026-10-14T15:30:00Z","v":16923,"vw":38.017905},{"c":38.12,"h":38.12,"l":38.0499,"n":395,"o":38.05,"t":"2026-10-14T15:45:00Z","v":16044,"vw":38.080635},{"c":37.945,"h":38.16,"l":37.945,"n":1008,"o":38.13,"t":"2026-10-14T16:00:00Z","v":53723,"vw":38.095533},{"c":37.88,"h":37.9849,"l":37.85,"n":490,"o":37.9301,"t":"2026-10-14T16:15:00Z","v":30124,"vw":37.907004},{"c":37.91,"h":37.97,"l":37.89,"n":350,"o":37.89,"t":"2026-10-14T16:30:00Z","v":14992,"vw":37.925428},{"c":37.74,"h":37.95,"l":37.72,"n":468,"o":37.93,"t":"2026-10-14T16:45:00Z","v":25229,"vw":37.829043},{"c":37.77,"h":37.78,"l":37.68,"n":331,"o":37.77,"t":"2026-10-14T17:00:00Z","v":16881,"vw":37.723896},{"c":37.78,"h":37.81,"l":37.77,"n":293,"o":37.78,"t":"2026-10-14T17:15:00Z","v":11524,"vw":37.789501},{"c":37.7498,"h":37.78,"l":37.72,"n":421,"o":37.77,"t":"2026-10-14T17:30:00Z","v":13988,"vw":37.758407},{"c":37.84,"h":37.85,"l":37.67,"n":457,"o":37.745,"t":"2026-10-14T17:45:00Z","v":20643,"vw":37.743756},{"c":37.93,"h":37.93,"l":37.81,"n":302,"o":37.84,"t":"2026-10-14T18:00:00Z","v":10770,"vw":37.859128},{"c":37.69,"h":37.93,"l":37.62,"n":609,"o":37.93,"t":"2026-10-14T18:15:00Z","v":30982,"vw":37.765394},{"c":37.57,"h":37.75,"l":37.56,"n":1022,"o":37.66,"t":"2026-10-14T18:30:00Z","v":150559,"vw":37.652632},{"c":37.58,"h":37.67,"l":37.55,"n":1308,"o":37.59,"t":"2026-10-14T18:45:00Z","v":110139,"vw":37.629268},{"c":37.5025,"h":37.6,"l":37.46,"n":1194,"o":37.6,"t":"2026-10-14T19:00:00Z","v":93344,"vw":37.517072},{"c":37.485,"h":37.54,"l":37.44,"n":1790,"o":37.5,"t":"2026-10-14T19:15:00Z","v":315562,"vw":37.472157},{"c":37.355,"h":37.49,"l":37.31,"n":1918,"o":37.49,"t":"2026-10-14T19:30:00Z","v":133144,"vw":37.394921},{"c":37.42,"h":37.47,"l":37.295,"n":4615,"o":37.33,"t":"2026-10-14T19:45:00Z","v":705505,"vw":37.434302},{"c":37.46,"h":37.46,"l":37.46,"n":35,"o":37.46,"t":"2026-10-14T20:00:00Z","v":413316,"vw":37.46},{"c":38.18,"h":38.18,"l":38.18,"n":7,"o":38.18,"t":"2026-10-14T21:00:00Z","v":554,"vw":38.18},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-14T21:15:00Z","v":131,"vw":38},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-15T11:15:00Z","v":175,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-15T12:00:00Z","v":100,"vw":38.5},{"c":38.5,"h":38.5,"l":38.5,"n":1,"o":38.5,"t":"2026-10-15T13:00:00Z","v":100,"vw":38.5},{"c":37.995,"h":38.03,"l":37.565,"n":513,"o":37.74,"t":"2026-10-15T13:30:00Z","v":52388,"vw":37.815498},{"c":37.85,"h":38.125,"l":37.73,"n":352,"o":37.9951,"t":"2026-10-15T13:45:00Z","v":26574,"vw":37.884383},{"c":38.08,"h":38.11,"l":37.88,"n":651,"o":37.88,"t":"2026-10-15T14:00:00Z","v":35990,"vw":38.00565},{"c":38.36,"h":38.37,"l":38.11,"n":814,"o":38.11,"t":"2026-10-15T14:15:00Z","v":53714,"vw":38.210767},{"c":38.12,"h":38.485,"l":38.11,"n":735,"o":38.39,"t":"2026-10-15T14:30:00Z","v":40766,"vw":38.381266},{"c":38.37,"h":38.415,"l":38.09,"n":1048,"o":38.09,"t":"2026-10-15T14:45:00Z","v":70082,"vw":38.331024},{"c":38.425,"h":38.47,"l":38.33,"n":626,"o":38.35,"t":"2026-10-15T15:00:00Z","v":34181,"vw":38.400167},{"c":38.49,"h":38.51,"l":38.43,"n":672,"o":38.43,"t":"2026-10-15T15:15:00Z","v":31015,"vw":38.478953},{"c":38.53,"h":38.53,"l":38.44,"n":693,"o":38.48,"t":"2026-10-15T15:30:00Z","v":48787,"vw":38.484417},{"c":38.49,"h":38.5595,"l":38.47,"n":487,"o":38.535094,"t":"2026-10-15T15:45:00Z","v":23695,"vw":38.524404},{"c":38.4698,"h":38.59,"l":38.43,"n":600,"o":38.49,"t":"2026-10-15T16:00:00Z","v":65544,"vw":38.552978},{"c":38.51,"h":38.51,"l":38.42,"n":292,"o":38.435,"t":"2026-10-15T16:15:00Z","v":9857,"vw":38.460015},{"c":38.545,"h":38.58,"l":38.47,"n":431,"o":38.495,"t":"2026-10-15T16:30:00Z","v":26312,"vw":38.538078},{"c":38.5,"h":38.55,"l":38.46,"n":434,"o":38.55,"t":"2026-10-15T16:45:00Z","v":24550,"vw":38.511387},{"c":38.465,"h":38.53,"l":38.465,"n":330,"o":38.5,"t":"2026-10-15T17:00:00Z","v":17253,"vw":38.504847},{"c":38.55,"h":38.55,"l":38.47,"n":321,"o":38.47,"t":"2026-10-15T17:15:00Z","v":12168,"vw":38.498512},{"c":38.6,"h":38.625,"l":38.52,"n":329,"o":38.52,"t":"2026-10-15T17:30:00Z","v":11699,"vw":38.575555},{"c":38.625,"h":38.63,"l":38.5,"n":1009,"o":38.6,"t":"2026-10-15T17:45:00Z","v":81009,"vw":38.566392},{"c":38.49,"h":38.67,"l":38.415,"n":1010,"o":38.625,"t":"2026-10-15T18:00:00Z","v":65129,"vw":38.564404},{"c":38.58,"h":38.63,"l":38.5,"n":555,"o":38.5,"t":"2026-10-15T18:15:00Z","v":43497,"vw":38.552638},{"c":38.6,"h":38.61,"l":38.56,"n":431,"o":38.59,"t":"2026-10-15T18:30:00Z","v":17054,"vw":38.592343},{"c":38.475,"h":38.61,"l":38.45,"n":558,"o":38.6,"t":"2026-10-15T18:45:00Z","v":23006,"vw":38.55214},{"c":38.755,"h":38.765,"l":38.475,"n":812,"o":38.49,"t":"2026-10-15T19:00:00Z","v":76282,"vw":38.630472},{"c":38.95,"h":38.985,"l":38.755,"n":895,"o":38.755,"t":"2026-10-15T19:15:00Z","v":46944,"vw":38.881373},{"c":39.06,"h":39.09,"l":38.88,"n":1013,"o":38.97,"t":"2026-10-15T19:30:00Z","v":44998,"vw":38.968137},{"c":39.18,"h":39.24,"l":39,"n":3129,"o":39.05,"t":"2026-10-15T19:45:00Z","v":195196,"vw":39.138689},{"c":39.15,"h":39.15,"l":39.15,"n":32,"o":39.15,"t":"2026-10-15T20:00:00Z","v":464782,"vw":39.15},{"c":39.6,"h":39.6,"l":39.4,"n":12,"o":39.51,"t":"2026-10-16T08:00:00Z","v":11407,"vw":39.429144},{"c":39.5,"h":39.5,"l":39.5,"n":2,"o":39.5,"t":"2026-10-16T10:30:00Z","v":149,"vw":39.5},{"c":39.4,"h":39.4,"l":39.25,"n":15,"o":39.25,"t":"2026-10-16T11:00:00Z","v":930,"vw":39.267381},{"c":39.7287,"h":39.74,"l":39.7287,"n":5,"o":39.74,"t":"2026-10-16T12:30:00Z","v":1300,"vw":39.731255},{"c":39.445,"h":39.6,"l":39.18,"n":229,"o":39.26,"t":"2026-10-16T13:30:00Z","v":34582,"vw":39.424336},{"c":39.461,"h":39.52,"l":39.25,"n":475,"o":39.36,"t":"2026-10-16T13:45:00Z","v":24902,"vw":39.387324},{"c":39.35,"h":39.555,"l":39.34,"n":858,"o":39.49,"t":"2026-10-16T14:00:00Z","v":67617,"vw":39.446592},{"c":39.25,"h":39.44,"l":39.205,"n":598,"o":39.35,"t":"2026-10-16T14:15:00Z","v":32322,"vw":39.345419},{"c":39.12,"h":39.26,"l":39.12,"n":479,"o":39.19,"t":"2026-10-16T14:30:00Z","v":24476,"vw":39.193215},{"c":39.045,"h":39.195,"l":39.04,"n":1157,"o":39.12,"t":"2026-10-16T14:45:00Z","v":112463,"vw":39.110312},{"c":39.321,"h":39.37,"l":39.01,"n":591,"o":39.01,"t":"2026-10-16T15:00:00Z","v":30992,"vw":39.177701},{"c":39.28,"h":39.33,"l":39.18,"n":432,"o":39.32,"t":"2026-10-16T15:15:00Z","v":26816,"vw":39.215695},{"c":39.23,"h":39.3,"l":39.21,"n":332,"o":39.3,"t":"2026-10-16T15:30:00Z","v":29721,"vw":39.26434},{"c":38.975,"h":39.29,"l":38.97,"n":401,"o":39.25,"t":"2026-10-16T15:45:00Z","v":14426,"vw":39.155386},{"c":38.885,"h":39.06,"l":38.85,"n":472,"o":39.01,"t":"2026-10-16T16:00:00Z","v":23405,"vw":38.976244},{"c":38.86,"h":38.9222,"l":38.84,"n":359,"o":38.905,"t":"2026-10-16T16:15:00Z","v":11393,"vw":38.885122},{"c":38.74,"h":38.88,"l":38.71,"n":594,"o":38.86,"t":"2026-10-16T16:30:00Z","v":25332,"vw":38.801488},{"c":38.7,"h":38.76,"l":38.68,"n":365,"o":38.75,"t":"2026-10-16T16:45:00Z","v":16012,"vw":38.725945},{"c":38.55,"h":38.75,"l":38.55,"n":415,"o":38.75,"t":"2026-10-16T17:00:00Z","v":13213,"vw":38.689268},{"c":38.59,"h":38.64,"l":38.55,"n":429,"o":38.57,"t":"2026-10-16T17:15:00Z","v":13845,"vw":38.593104},{"c":38.605,"h":38.645,"l":38.555,"n":409,"o":38.58,"t":"2026-10-16T17:30:00Z","v":12750,"vw":38.603845},{"c":38.615,"h":38.675,"l":38.59,"n":375,"o":38.59,"t":"2026-10-16T17:45:00Z","v":11120,"vw":38.631144},{"c":38.56,"h":38.63,"l":38.54,"n":491,"o":38.59,"t":"2026-10-16T18:00:00Z","v":25761,"vw":38.581366},{"c":38.55,"h":38.59,"l":38.53,"n":493,"o":38.58,"t":"2026-10-16T18:15:00Z","v":16853,"vw":38.559512},{"c":38.535,"h":38.63,"l":38.52,"n":413,"o":38.56,"t":"2026-10-16T18:30:00Z","v":13720,"vw":38.579782},{"c":38.54,"h":38.6,"l":38.48,"n":496,"o":38.535,"t":"2026-10-16T18:45:00Z","v":18098,"vw":38.54217},{"c":38.611,"h":38.68,"l":38.51,"n":561,"o":38.51,"t":"2026-10-16T19:00:00Z","v":20398,"vw":38.605794},{"c":38.625,"h":38.71,"l":38.61,"n":772,"o":38.63,"t":"2026-10-16T19:15:00Z","v":40902,"vw":38.657686},{"c":38.72,"h":38.72,"l":38.581,"n":928,"o":38.625,"t":"2026-10-16T19:30:00Z","v":47446,"vw":38.653396},{"c":38.54,"h":38.82,"l":38.46,"n":3548,"o":38.715,"t":"2026-10-16T19:45:00Z","v":276446,"vw":38.608546},{"c":38.54,"h":38.55,"l":38.54,"n":35,"o":38.55,"t":"2026-10-16T20:00:00Z","v":292249,"vw":38.54011},{"c":39.1,"h":39.1,"l":39.1,"n":3,"o":39.1,"t":"2026-10-16T21:45:00Z","v":199,"vw":39.1},{"c":38.85,"h":38.85,"l":38.85,"n":1,"o":38.85,"t":"2026-10-19T10:15:00Z","v":117,"vw":38.85},{"c":38.41,"h":38.68,"l":38.32,"n":509,"o":38.5,"t":"2026-10-19T13:30:00Z","v":36707,"vw":38.465185},{"c":38.51,"h":38.52,"l":38.32,"n":347,"o":38.41,"t":"2026-10-19T13:45:00Z","v":17530,"vw":38.408939},{"c":38.2032,"h":38.515,"l":38.2032,"n":426,"o":38.51,"t":"2026-10-19T14:00:00Z","v":19988,"vw":38.335229},{"c":38.0235,"h":38.235,"l":38.02,"n":574,"o":38.23,"t":"2026-10-19T14:15:00Z","v":23058,"vw":38.11348},{"c":38.01,"h":38.05,"l":37.9505,"n":572,"o":38.025,"t":"2026-10-19T14:30:00Z","v":27536,"vw":38.018935},{"c":37.96,"h":37.99,"l":37.89,"n":519,"o":37.99,"t":"2026-10-19T14:45:00Z","v":18661,"vw":37.930941},{"c":38.02,"h":38.04,"l":37.92,"n":403,"o":37.98,"t":"2026-10-19T15:00:00Z","v":17981,"vw":37.986042},{"c":37.975,"h":38.065,"l":37.94,"n":421,"o":38.04,"t":"2026-10-19T15:15:00Z","v":20432,"vw":38.01682},{"c":38.02,"h":38.05,"l":37.94,"n":429,"o":37.95,"t":"2026-10-19T15:30:00Z","v":14906,"vw":37.987239},{"c":37.98,"h":38.025,"l":37.95,"n":418,"o":38.025,"t":"2026-10-19T15:45:00Z","v":12202,"vw":37.993415},{"c":37.88,"h":37.95,"l":37.865,"n":438,"o":37.95,"t":"2026-10-19T16:00:00Z","v":17321,"vw":37.905082},{"c":37.84,"h":37.86,"l":37.727,"n":510,"o":37.86,"t":"2026-10-19T16:15:00Z","v":22462,"vw":37.787357},{"c":37.735,"h":37.83,"l":37.59,"n":1041,"o":37.82,"t":"2026-10-19T16:30:00Z","v":64494,"vw":37.685898},{"c":37.88,"h":37.885,"l":37.7301,"n":363,"o":37.735,"t":"2026-10-19T16:45:00Z","v":15555,"vw":37.824812},{"c":37.87,"h":37.89,"l":37.815,"n":394,"o":37.88,"t":"2026-10-19T17:00:00Z","v":17211,"vw":37.849441},{"c":37.94,"h":37.965,"l":37.87,"n":378,"o":37.87,"t":"2026-10-19T17:15:00Z","v":15242,"vw":37.933678},{"c":37.93,"h":37.96,"l":37.905,"n":472,"o":37.93,"t":"2026-10-19T17:30:00Z","v":15037,"vw":37.934762},{"c":38.08,"h":38.08,"l":37.935,"n":579,"o":37.935,"t":"2026-10-19T17:45:00Z","v":20452,"vw":37.994738},{"c":38.0755,"h":38.08,"l":38.03,"n":414,"o":38.065,"t":"2026-10-19T18:00:00Z","v":15016,"vw":38.057631},{"c":38.125,"h":38.185,"l":38.08,"n":550,"o":38.08,"t":"2026-10-19T18:15:00Z","v":26671,"vw":38.130379},{"c":38.06,"h":38.14,"l":38.03,"n":500,"o":38.12,"t":"2026-10-19T18:30:00Z","v":19227,"vw":38.07657},{"c":38.26,"h":38.275,"l":38.09,"n":691,"o":38.09,"t":"2026-10-19T18:45:00Z","v":38274,"vw":38.173503},{"c":38.32,"h":38.32,"l":38.24,"n":654,"o":38.26,"t":"2026-10-19T19:00:00Z","v":23099,"vw":38.278481},{"c":38.34,"h":38.34,"l":38.23,"n":900,"o":38.32,"t":"2026-10-19T19:15:00Z","v":40865,"vw":38.271472},{"c":38.35,"h":38.38,"l":38.325,"n":1015,"o":38.355,"t":"2026-10-19T19:30:00Z","v":44527,"vw":38.348729},{"c":38.19,"h":38.38,"l":38.15,"n":2631,"o":38.35,"t":"2026-10-19T19:45:00Z","v":157357,"vw":38.231616},{"c":38.18,"h":38.18,"l":38.18,"n":37,"o":38.18,"t":"2026-10-19T20:00:00Z","v":195059,"vw":38.18},{"c":38.4,"h":38.4,"l":38.4,"n":3,"o":38.4,"t":"2026-10-19T20:15:00Z","v":795,"vw":38.4},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-20T08:00:00Z","v":683,"vw":38.4},{"c":39.2,"h":39.2,"l":39,"n":2,"o":39,"t":"2026-10-20T13:15:00Z","v":1100,"vw":39.018182},{"c":38.51,"h":39.21,"l":38.32,"n":210,"o":38.64,"t":"2026-10-20T13:30:00Z","v":18637,"vw":38.561879},{"c":38.48,"h":38.66,"l":38.34,"n":354,"o":38.445,"t":"2026-10-20T13:45:00Z","v":12527,"vw":38.514869},{"c":38.455,"h":38.5,"l":38.33,"n":405,"o":38.46,"t":"2026-10-20T14:00:00Z","v":16315,"vw":38.407325},{"c":38.69,"h":38.69,"l":38.5,"n":376,"o":38.5,"t":"2026-10-20T14:15:00Z","v":8128,"vw":38.601509},{"c":38.73,"h":38.735,"l":38.615,"n":287,"o":38.66,"t":"2026-10-20T14:30:00Z","v":6566,"vw":38.685507},{"c":38.785,"h":38.84,"l":38.71,"n":425,"o":38.76,"t":"2026-10-20T14:45:00Z","v":9798,"vw":38.77774},{"c":38.83,"h":38.95,"l":38.71,"n":951,"o":38.785,"t":"2026-10-20T15:00:00Z","v":66241,"vw":38.807533},{"c":38.91,"h":38.95,"l":38.87,"n":276,"o":38.87,"t":"2026-10-20T15:15:00Z","v":9473,"vw":38.920153},{"c":38.9599,"h":38.9599,"l":38.865,"n":267,"o":38.89,"t":"2026-10-20T15:30:00Z","v":5192,"vw":38.901126},{"c":39,"h":39,"l":38.94,"n":446,"o":38.94,"t":"2026-10-20T15:45:00Z","v":12536,"vw":38.982022},{"c":38.87,"h":38.98,"l":38.83,"n":281,"o":38.97,"t":"2026-10-20T16:00:00Z","v":12431,"vw":38.913819},{"c":38.93,"h":38.94,"l":38.84,"n":294,"o":38.89,"t":"2026-10-20T16:15:00Z","v":8737,"vw":38.892326},{"c":38.92,"h":38.98,"l":38.9,"n":323,"o":38.935,"t":"2026-10-20T16:30:00Z","v":9816,"vw":38.938772},{"c":38.85,"h":38.93,"l":38.82,"n":446,"o":38.905,"t":"2026-10-20T16:45:00Z","v":27363,"vw":38.869507},{"c":38.735,"h":38.88,"l":38.73,"n":588,"o":38.83,"t":"2026-10-20T17:00:00Z","v":43924,"vw":38.818915},{"c":38.6,"h":38.735,"l":38.5503,"n":1970,"o":38.735,"t":"2026-10-20T17:15:00Z","v":101783,"vw":38.630329},{"c":38.725,"h":38.73,"l":38.6,"n":415,"o":38.6,"t":"2026-10-20T17:30:00Z","v":11323,"vw":38.691188},{"c":38.7,"h":38.725,"l":38.675,"n":516,"o":38.725,"t":"2026-10-20T17:45:00Z","v":28389,"vw":38.688734},{"c":38.7,"h":38.72,"l":38.63,"n":423,"o":38.71,"t":"2026-10-20T18:00:00Z","v":18066,"vw":38.676536},{"c":38.68,"h":38.7,"l":38.65,"n":337,"o":38.695,"t":"2026-10-20T18:15:00Z","v":15256,"vw":38.681209},{"c":38.595,"h":38.665,"l":38.595,"n":461,"o":38.665,"t":"2026-10-20T18:30:00Z","v":32107,"vw":38.634541},{"c":38.59,"h":38.615,"l":38.555,"n":513,"o":38.6,"t":"2026-10-20T18:45:00Z","v":19012,"vw":38.592284},{"c":38.53,"h":38.6,"l":38.53,"n":707,"o":38.6,"t":"2026-10-20T19:00:00Z","v":31532,"vw":38.588758},{"c":38.58,"h":38.6,"l":38.41,"n":748,"o":38.51,"t":"2026-10-20T19:15:00Z","v":29874,"vw":38.489432},{"c":38.795,"h":38.815,"l":38.53,"n":969,"o":38.58,"t":"2026-10-20T19:30:00Z","v":60505,"vw":38.672967},{"c":38.77,"h":38.87,"l":38.67,"n":4325,"o":38.795,"t":"2026-10-20T19:45:00Z","v":403884,"vw":38.755099},{"c":38.76,"h":38.76,"l":38.76,"n":22,"o":38.76,"t":"2026-10-20T20:00:00Z","v":280192,"vw":38.76},{"c":37.5,"h":39.3383,"l":37.5,"n":2,"o":39.3383,"t":"2026-10-20T23:45:00Z","v":689,"vw":38.50853},{"c":38.65,"h":38.76,"l":38.4,"n":49,"o":38.76,"t":"2026-10-21T10:00:00Z","v":2707,"vw":38.612141},{"c":38.77,"h":38.77,"l":38.77,"n":18,"o":38.77,"t":"2026-10-21T11:00:00Z","v":943,"vw":38.77},{"c":38.76,"h":38.76,"l":38.76,"n":2,"o":38.76,"t":"2026-10-21T11:45:00Z","v":157,"vw":38.76},{"c":39.095,"h":39.18,"l":38.6,"n":154,"o":38.84,"t":"2026-10-21T13:30:00Z","v":10663,"vw":38.869036},{"c":38.86,"h":39.09,"l":38.86,"n":162,"o":39.09,"t":"2026-10-21T13:45:00Z","v":5216,"vw":38.905195},{"c":38.81,"h":38.865,"l":38.67,"n":303,"o":38.865,"t":"2026-10-21T14:00:00Z","v":8590,"vw":38.779735},{"c":39.005,"h":39.02,"l":38.735,"n":430,"o":38.805,"t":"2026-10-21T14:15:00Z","v":14945,"vw":38.917173},{"c":39.14,"h":39.14,"l":39.02,"n":366,"o":39.03,"t":"2026-10-21T14:30:00Z","v":15378,"vw":39.086052},{"c":39.07,"h":39.18,"l":39.05,"n":346,"o":39.16,"t":"2026-10-21T14:45:00Z","v":16348,"vw":39.141052},{"c":38.95,"h":39.06,"l":38.95,"n":390,"o":39.055,"t":"2026-10-21T15:00:00Z","v":14503,"vw":39.001231},{"c":38.91,"h":38.98,"l":38.86,"n":338,"o":38.935,"t":"2026-10-21T15:15:00Z","v":15919,"vw":38.935392},{"c":38.92,"h":38.92,"l":38.91,"n":215,"o":38.915,"t":"2026-10-21T15:30:00Z","v":5542,"vw":38.914821},{"c":39.065,"h":39.1,"l":38.88,"n":2098,"o":38.92,"t":"2026-10-21T15:45:00Z","v":131480,"vw":38.954256},{"c":38.985,"h":39.1,"l":38.83,"n":804,"o":39.07,"t":"2026-10-21T16:00:00Z","v":45104,"vw":38.999794},{"c":39.09,"h":39.1,"l":38.93,"n":366,"o":39.04,"t":"2026-10-21T16:15:00Z","v":34727,"vw":38.993528},{"c":38.905,"h":39.165,"l":38.905,"n":365,"o":39.13,"t":"2026-10-21T16:30:00Z","v":15702,"vw":39.058752},{"c":39.035,"h":39.065,"l":38.9,"n":324,"o":38.905,"t":"2026-10-21T16:45:00Z","v":14303,"vw":39.005928},{"c":38.925,"h":39.035,"l":38.9,"n":373,"o":39,"t":"2026-10-21T17:00:00Z","v":11145,"vw":38.933456},{"c":39.05,"h":39.06,"l":38.91,"n":427,"o":38.925,"t":"2026-10-21T17:15:00Z","v":19911,"vw":38.972591},{"c":39.11,"h":39.15,"l":39.02,"n":541,"o":39.035,"t":"2026-10-21T17:30:00Z","v":29151,"vw":39.076041},{"c":39.12,"h":39.15,"l":39.08,"n":465,"o":39.11,"t":"2026-10-21T17:45:00Z","v":23190,"vw":39.106411},{"c":39.235,"h":39.25,"l":39.12,"n":322,"o":39.12,"t":"2026-10-21T18:00:00Z","v":11948,"vw":39.184043},{"c":39.205,"h":39.295,"l":39.18,"n":394,"o":39.25,"t":"2026-10-21T18:15:00Z","v":20909,"vw":39.249716},{"c":39.28,"h":39.3,"l":39.165,"n":595,"o":39.205,"t":"2026-10-21T18:30:00Z","v":33183,"vw":39.220803},{"c":38.98,"h":39.31,"l":38.98,"n":726,"o":39.28,"t":"2026-10-21T18:45:00Z","v":76352,"vw":39.208094},{"c":38.885,"h":39,"l":38.7,"n":1368,"o":38.96,"t":"2026-10-21T19:00:00Z","v":137201,"vw":38.810029},{"c":39.005,"h":39.04,"l":38.84,"n":761,"o":38.86,"t":"2026-10-21T19:15:00Z","v":30999,"vw":38.933962},{"c":39.045,"h":39.07,"l":38.975,"n":1068,"o":39.005,"t":"2026-10-21T19:30:00Z","v":61872,"vw":39.014732},{"c":39.09,"h":39.17,"l":39.01,"n":3034,"o":39.045,"t":"2026-10-21T19:45:00Z","v":236839,"vw":39.114366},{"c":39.09,"h":39.09,"l":39.09,"n":24,"o":39.09,"t":"2026-10-21T20:00:00Z","v":186096,"vw":39.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.1369027065642858,"strike":46.90486467178571,"iv":0.7737360654194627,"gamma":0.03770488281163875,"theta":-0.046608678697229206,"vega":0.03522881593347877,"rho":0.006875353073294761,"breakevenPct":22.90040260514196},{"delta":0.3,"premium":1.1937445018442343,"strike":44.25021992623063,"iv":0.6420570146727873,"gamma":0.051244482257095963,"theta":-0.04216619012474966,"vega":0.03808926198008802,"rho":0.008373212390561727,"breakevenPct":16.254705623112958},{"delta":0.35,"premium":1.2301084642520939,"strike":42.795661429916244,"iv":0.5505932861742291,"gamma":0.06645855403769282,"theta":-0.03796831533872993,"vega":0.03997520928327487,"rho":0.009891090671952329,"breakevenPct":12.626681745122362},{"delta":0.4,"premium":1.2664724266599536,"strike":41.34110293360186,"iv":0.45912955767567076,"gamma":0.0816726258182897,"theta":-0.033770440552710196,"vega":0.04186115658646172,"rho":0.011408968953342931,"breakevenPct":8.998657867131765},{"delta":0.45,"premium":1.3397621070518269,"strike":39.94477485131691,"iv":0.37648547153780804,"gamma":0.09517646559048427,"theta":-0.029911045029736617,"vega":0.04345972812234494,"rho":0.012901132512786854,"breakevenPct":5.614062313555199},{"delta":0.5,"premium":1.849532710280374,"strike":39.23676012461059,"iv":0.39809408099688476,"gamma":0.0884644859813084,"theta":-0.03005264797507788,"vega":0.0416613707165109,"rho":0.014089334871784154,"breakevenPct":5.106914389590584},{"delta":0.55,"premium":2.3593033135089216,"strike":38.528745397904274,"iv":0.41970269045596154,"gamma":0.08175250637213254,"theta":-0.030194250920419146,"vega":0.03986301331067686,"rho":0.015277537230781454,"breakevenPct":4.599766465625969},{"delta":0.6,"premium":2.8690739167374684,"strike":37.820730671197964,"iv":0.44131129991503826,"gamma":0.07504052676295667,"theta":-0.030335853865760407,"vega":0.03806465590484282,"rho":0.016465739589778754,"breakevenPct":4.092618541661354},{"delta":0.65,"premium":3.378844519966016,"strike":37.11271594449165,"iv":0.462919909374115,"gamma":0.0683285471537808,"theta":-0.030477456811101672,"vega":0.03626629849900878,"rho":0.017653941948776054,"breakevenPct":3.5854706176967386},{"delta":0.7,"premium":3.8886151231945627,"strike":36.40470121778533,"iv":0.4845285188331917,"gamma":0.061616567544604935,"theta":-0.030619059756442933,"vega":0.03446794109317474,"rho":0.018842144307773354,"breakevenPct":3.0783226937321237},{"delta":0.75,"premium":4.398385726423109,"strike":35.696686491079014,"iv":0.5061371282922684,"gamma":0.054904587935429065,"theta":-0.030760662701784198,"vega":0.0326695836873407,"rho":0.020030346666770654,"breakevenPct":2.5711747697675085},{"delta":0.8,"premium":4.954192460901701,"strike":34.94307514611166,"iv":0.5299246978376777,"gamma":0.04810222551357849,"theta":-0.03082558498501604,"vega":0.03078905890909717,"rho":0.021182030346282913,"breakevenPct":2.065151207504105},{"delta":0.85,"premium":8.341221267257867,"strike":31.385271778090477,"iv":0.6877183126925289,"gamma":0.03574132011223431,"theta":-0.026174646548518702,"vega":0.023855240727670493,"rho":0.0200878152374651,"breakevenPct":1.6282758898652787},{"delta":0.9,"premium":11.728250073614042,"strike":27.827468410069283,"iv":0.8455119275473806,"gamma":0.023380414710890113,"theta":-0.021523708112021353,"vega":0.0169214225462438,"rho":0.018993600128647287,"breakevenPct":1.1914005722264513}],"put":[{"delta":0.1,"premium":1.075,"strike":23.935723853710776,"iv":1.6581402134018253,"gamma":0.009594608519437012,"theta":-0.053763577506478324,"vega":0.019529969977315494,"rho":-0.004111444378621368,"breakevenPct":41.51771846070408},{"delta":0.15,"premium":1.075,"strike":29.915560258873803,"iv":1.0768594623185912,"gamma":0.01949662133298377,"theta":-0.046235867395058715,"vega":0.025963994403112693,"rho":-0.005751094127400774,"breakevenPct":26.220106782108466},{"delta":0.2,"premium":0.9733290029833959,"strike":33.389033233886806,"iv":0.7459166908413049,"gamma":0.03701142084051255,"theta":-0.03659287499893381,"vega":0.03094919698878397,"rho":-0.007342549645552015,"breakevenPct":17.07417694831566},{"delta":0.25,"premium":1.0574245336995738,"strike":35.427175915159914,"iv":0.5814459248524219,"gamma":0.04803624649575873,"theta":-0.03209946346518944,"vega":0.034173481883921164,"rho":-0.00904854222430305,"breakevenPct":12.075335427320692},{"delta":0.3,"premium":1.3064715235626143,"strike":36.230553301814886,"iv":0.5608124173238868,"gamma":0.05324772813740337,"theta":-0.0321698317952686,"vega":0.035864718376556234,"rho":-0.010856060698932406,"breakevenPct":10.657247945120826},{"delta":0.35,"premium":1.5555185134256546,"strike":37.03393068846985,"iv":0.5401789097953517,"gamma":0.058459209779048005,"theta":-0.03224020012534775,"vega":0.037555954869191305,"rho":-0.012663579173561762,"breakevenPct":9.239160462920958},{"delta":0.4,"premium":1.8045655032886954,"strike":37.837308075124824,"iv":0.5195454022668166,"gamma":0.06367069142069265,"theta":-0.03231056845542691,"vega":0.03924719136182638,"rho":-0.01447109764819112,"breakevenPct":7.821072980721091},{"delta":0.45,"premium":2.0536124931517357,"strike":38.640685461779796,"iv":0.4989118947382814,"gamma":0.06888217306233729,"theta":-0.03238093678550607,"vega":0.04093842785446146,"rho":-0.016278616122820475,"breakevenPct":6.402985498521224},{"delta":0.5,"premium":2.302659483014776,"strike":39.44406284843476,"iv":0.4782783872097463,"gamma":0.07409365470398192,"theta":-0.03245130511558522,"vega":0.04262966434709653,"rho":-0.01808613459744983,"breakevenPct":4.984898016321358},{"delta":0.55,"premium":2.7158143194335183,"strike":40.30291109362707,"iv":0.46949480723839504,"gamma":0.07585830055074744,"theta":-0.03213650668764752,"vega":0.043079071597167576,"rho":-0.020012771724457507,"breakevenPct":3.8447255712623596},{"delta":0.6,"premium":3.497678992918962,"strike":41.28638867033832,"iv":0.48733509047993706,"gamma":0.06987875688434304,"theta":-0.03095633359559402,"vega":0.040738394964594804,"rho":-0.02220703907044503,"breakevenPct":3.328959638221157},{"delta":0.65,"premium":4.279543666404407,"strike":42.26986624704957,"iv":0.5051753737214791,"gamma":0.06389921321793862,"theta":-0.029776160503540518,"vega":0.038397718332022025,"rho":-0.02440130641643256,"breakevenPct":2.8131937051799536},{"delta":0.7,"premium":5.06140833988985,"strike":43.253343823760815,"iv":0.5230156569630212,"gamma":0.05791966955153423,"theta":-0.028595987411487018,"vega":0.03605704169944925,"rho":-0.026595573762420083,"breakevenPct":2.297427772138752},{"delta":0.75,"premium":5.8432730133752955,"strike":44.23682140047207,"iv":0.5408559402045633,"gamma":0.05194012588512982,"theta":-0.027415814319433515,"vega":0.033716365066876475,"rho":-0.028789841108407613,"breakevenPct":1.7816618390975485},{"delta":0.8,"premium":7.157368421052636,"strike":45.736842105263165,"iv":0.5785884210526318,"gamma":0.044382105263157876,"theta":-0.026249473684210524,"vega":0.0307357894736842,"rho":-0.03141416624442256,"breakevenPct":1.3060279247620346},{"delta":0.85,"premium":10.315263157894735,"strike":49.026315789473685,"iv":0.6852331578947368,"gamma":0.03135578947368421,"theta":-0.025131052631578946,"vega":0.025538421052631582,"rho":-0.035528334438746756,"breakevenPct":0.9694227895140871}]},"raw":{"call":[{"delta":0.25,"premium":1.1369027065642858,"strike":46.90486467178571,"iv":0.7737360654194627,"gamma":0.03770488281163875,"theta":-0.046608678697229206,"vega":0.03522881593347877,"rho":0.006875353073294761,"breakevenPct":22.90040260514196},{"delta":0.3,"premium":1.1937445018442343,"strike":44.25021992623063,"iv":0.6420570146727873,"gamma":0.051244482257095963,"theta":-0.04216619012474966,"vega":0.03808926198008802,"rho":0.008373212390561727,"breakevenPct":16.254705623112958},{"delta":0.35,"premium":1.2301084642520939,"strike":42.795661429916244,"iv":0.5505932861742291,"gamma":0.06645855403769282,"theta":-0.03796831533872993,"vega":0.03997520928327487,"rho":0.009891090671952329,"breakevenPct":12.626681745122362},{"delta":0.4,"premium":1.2664724266599536,"strike":41.34110293360186,"iv":0.45912955767567076,"gamma":0.0816726258182897,"theta":-0.033770440552710196,"vega":0.04186115658646172,"rho":0.011408968953342931,"breakevenPct":8.998657867131765},{"delta":0.45,"premium":1.3397621070518269,"strike":39.94477485131691,"iv":0.37648547153780804,"gamma":0.09517646559048427,"theta":-0.029911045029736617,"vega":0.04345972812234494,"rho":0.012901132512786854,"breakevenPct":5.614062313555199},{"delta":0.5,"premium":1.849532710280374,"strike":39.23676012461059,"iv":0.39809408099688476,"gamma":0.0884644859813084,"theta":-0.03005264797507788,"vega":0.0416613707165109,"rho":0.014089334871784154,"breakevenPct":5.106914389590584},{"delta":0.55,"premium":2.3593033135089216,"strike":38.528745397904274,"iv":0.41970269045596154,"gamma":0.08175250637213254,"theta":-0.030194250920419146,"vega":0.03986301331067686,"rho":0.015277537230781454,"breakevenPct":4.599766465625969},{"delta":0.6,"premium":2.8690739167374684,"strike":37.820730671197964,"iv":0.44131129991503826,"gamma":0.07504052676295667,"theta":-0.030335853865760407,"vega":0.03806465590484282,"rho":0.016465739589778754,"breakevenPct":4.092618541661354},{"delta":0.65,"premium":3.378844519966016,"strike":37.11271594449165,"iv":0.462919909374115,"gamma":0.0683285471537808,"theta":-0.030477456811101672,"vega":0.03626629849900878,"rho":0.017653941948776054,"breakevenPct":3.5854706176967386},{"delta":0.7,"premium":3.8886151231945627,"strike":36.40470121778533,"iv":0.4845285188331917,"gamma":0.061616567544604935,"theta":-0.030619059756442933,"vega":0.03446794109317474,"rho":0.018842144307773354,"breakevenPct":3.0783226937321237},{"delta":0.75,"premium":4.398385726423109,"strike":35.696686491079014,"iv":0.5061371282922684,"gamma":0.054904587935429065,"theta":-0.030760662701784198,"vega":0.0326695836873407,"rho":0.020030346666770654,"breakevenPct":2.5711747697675085},{"delta":0.8,"premium":4.954192460901701,"strike":34.94307514611166,"iv":0.5299246978376777,"gamma":0.04810222551357849,"theta":-0.03082558498501604,"vega":0.03078905890909717,"rho":0.021182030346282913,"breakevenPct":2.065151207504105},{"delta":0.85,"premium":8.341221267257867,"strike":31.385271778090477,"iv":0.6877183126925289,"gamma":0.03574132011223431,"theta":-0.026174646548518702,"vega":0.023855240727670493,"rho":0.0200878152374651,"breakevenPct":1.6282758898652787},{"delta":0.9,"premium":11.728250073614042,"strike":27.827468410069283,"iv":0.8455119275473806,"gamma":0.023380414710890113,"theta":-0.021523708112021353,"vega":0.0169214225462438,"rho":0.018993600128647287,"breakevenPct":1.1914005722264513}],"put":[{"delta":0.1,"premium":1.075,"strike":23.935723853710776,"iv":1.6581402134018253,"gamma":0.009594608519437012,"theta":-0.053763577506478324,"vega":0.019529969977315494,"rho":-0.004111444378621368,"breakevenPct":41.51771846070408},{"delta":0.15,"premium":1.075,"strike":29.915560258873803,"iv":1.0768594623185912,"gamma":0.01949662133298377,"theta":-0.046235867395058715,"vega":0.025963994403112693,"rho":-0.005751094127400774,"breakevenPct":26.220106782108466},{"delta":0.2,"premium":0.9733290029833959,"strike":33.389033233886806,"iv":0.7459166908413049,"gamma":0.03701142084051255,"theta":-0.03659287499893381,"vega":0.03094919698878397,"rho":-0.007342549645552015,"breakevenPct":17.07417694831566},{"delta":0.25,"premium":1.0574245336995738,"strike":35.427175915159914,"iv":0.5814459248524219,"gamma":0.04803624649575873,"theta":-0.03209946346518944,"vega":0.034173481883921164,"rho":-0.00904854222430305,"breakevenPct":12.075335427320692},{"delta":0.3,"premium":1.3064715235626143,"strike":36.230553301814886,"iv":0.5608124173238868,"gamma":0.05324772813740337,"theta":-0.0321698317952686,"vega":0.035864718376556234,"rho":-0.010856060698932406,"breakevenPct":10.657247945120826},{"delta":0.35,"premium":1.5555185134256546,"strike":37.03393068846985,"iv":0.5401789097953517,"gamma":0.058459209779048005,"theta":-0.03224020012534775,"vega":0.037555954869191305,"rho":-0.012663579173561762,"breakevenPct":9.239160462920958},{"delta":0.4,"premium":1.8045655032886954,"strike":37.837308075124824,"iv":0.5195454022668166,"gamma":0.06367069142069265,"theta":-0.03231056845542691,"vega":0.03924719136182638,"rho":-0.01447109764819112,"breakevenPct":7.821072980721091},{"delta":0.45,"premium":2.0536124931517357,"strike":38.640685461779796,"iv":0.4989118947382814,"gamma":0.06888217306233729,"theta":-0.03238093678550607,"vega":0.04093842785446146,"rho":-0.016278616122820475,"breakevenPct":6.402985498521224},{"delta":0.5,"premium":2.302659483014776,"strike":39.44406284843476,"iv":0.4782783872097463,"gamma":0.07409365470398192,"theta":-0.03245130511558522,"vega":0.04262966434709653,"rho":-0.01808613459744983,"breakevenPct":4.984898016321358},{"delta":0.55,"premium":2.7158143194335183,"strike":40.30291109362707,"iv":0.46949480723839504,"gamma":0.07585830055074744,"theta":-0.03213650668764752,"vega":0.043079071597167576,"rho":-0.020012771724457507,"breakevenPct":3.8447255712623596},{"delta":0.6,"premium":3.497678992918962,"strike":41.28638867033832,"iv":0.48733509047993706,"gamma":0.06987875688434304,"theta":-0.03095633359559402,"vega":0.040738394964594804,"rho":-0.02220703907044503,"breakevenPct":3.328959638221157},{"delta":0.65,"premium":4.279543666404407,"strike":42.26986624704957,"iv":0.5051753737214791,"gamma":0.06389921321793862,"theta":-0.029776160503540518,"vega":0.038397718332022025,"rho":-0.02440130641643256,"breakevenPct":2.8131937051799536},{"delta":0.7,"premium":5.06140833988985,"strike":43.253343823760815,"iv":0.5230156569630212,"gamma":0.05791966955153423,"theta":-0.028595987411487018,"vega":0.03605704169944925,"rho":-0.026595573762420083,"breakevenPct":2.297427772138752},{"delta":0.75,"premium":5.8432730133752955,"strike":44.23682140047207,"iv":0.5408559402045633,"gamma":0.05194012588512982,"theta":-0.027415814319433515,"vega":0.033716365066876475,"rho":-0.028789841108407613,"breakevenPct":1.7816618390975485},{"delta":0.8,"premium":7.157368421052636,"strike":45.736842105263165,"iv":0.5785884210526318,"gamma":0.044382105263157876,"theta":-0.026249473684210524,"vega":0.0307357894736842,"rho":-0.03141416624442256,"breakevenPct":1.3060279247620346},{"delta":0.85,"premium":10.315263157894735,"strike":49.026315789473685,"iv":0.6852331578947368,"gamma":0.03135578947368421,"theta":-0.025131052631578946,"vega":0.025538421052631582,"rho":-0.035528334438746756,"breakevenPct":0.9694227895140871}]}},"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"}}