{"symbol":"COWG","url":"https://intraalpha.com/companies/COWG","capturedAt":"2026-10-22T04:41:32.266Z","state":"ready","quote":{"symbol":"COWG","last_price":40.28,"prev_close":40.12,"regular_close":40.63,"change":0.16,"change_pct":0.3988,"regular_change":0.51,"regular_change_pct":1.2712,"extended_change":-0.35,"extended_change_pct":-0.8614,"bid":40.27,"ask":41.07,"bid_size":1200,"ask_size":12200,"volume":179671,"vwap":40.633495,"open":40.32,"high":40.799,"low":40.2478,"close":40.63,"trade_count":1454,"last_trade_at":"2026-10-21T22:21:01.621966471Z","last_quote_at":"2026-10-21T23:59:59.001702113Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T00:41:28.582136206-04:00","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":null,"fundProfile":{"net_assets":2300000000,"net_expense_ratio":0.0049,"portfolio_turnover":1.1,"dividend_yield":0.0021,"inception_date":"2022-12-21","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T04:41:31.932994+00:00"},"optionObservedAt":"2026-10-21T19:55:05.797Z","bars":[{"c":39.81,"h":39.82645,"l":39.604,"n":19,"o":39.62,"t":"2026-10-15T13:30:00Z","v":10202,"vw":39.649145},{"c":39.985,"h":39.985,"l":39.77,"n":48,"o":39.77,"t":"2026-10-15T13:35:00Z","v":5052,"vw":39.828831},{"c":39.925,"h":39.95,"l":39.87,"n":20,"o":39.93,"t":"2026-10-15T13:45:00Z","v":1733,"vw":39.927889},{"c":39.8196,"h":39.87,"l":39.8196,"n":9,"o":39.87,"t":"2026-10-15T13:50:00Z","v":1734,"vw":39.852409},{"c":39.741,"h":39.75,"l":39.741,"n":6,"o":39.75,"t":"2026-10-15T13:55:00Z","v":769,"vw":39.743385},{"c":40.03,"h":40.05,"l":39.9,"n":21,"o":39.9,"t":"2026-10-15T14:00:00Z","v":2754,"vw":39.990098},{"c":40.08,"h":40.08,"l":40.011833,"n":9,"o":40.011833,"t":"2026-10-15T14:05:00Z","v":910,"vw":40.061618},{"c":40.14,"h":40.14,"l":40.1,"n":21,"o":40.1,"t":"2026-10-15T14:10:00Z","v":1113,"vw":40.113333},{"c":40.0454,"h":40.12,"l":40.03,"n":24,"o":40.11,"t":"2026-10-15T14:15:00Z","v":5904,"vw":40.054659},{"c":39.985,"h":40.04,"l":39.985,"n":16,"o":40.02,"t":"2026-10-15T14:20:00Z","v":4679,"vw":40.025709},{"c":39.99,"h":40.028,"l":39.99,"n":17,"o":40,"t":"2026-10-15T14:25:00Z","v":4528,"vw":40.008076},{"c":39.97,"h":39.9951,"l":39.97,"n":25,"o":39.99,"t":"2026-10-15T14:30:00Z","v":2654,"vw":39.987398},{"c":39.975,"h":39.975,"l":39.88,"n":13,"o":39.935,"t":"2026-10-15T14:35:00Z","v":1253,"vw":39.916481},{"c":40.08,"h":40.08,"l":40.015,"n":8,"o":40.015,"t":"2026-10-15T14:40:00Z","v":701,"vw":40.03265},{"c":40.1,"h":40.1,"l":40.06,"n":19,"o":40.06,"t":"2026-10-15T14:45:00Z","v":1468,"vw":40.078013},{"c":40.115,"h":40.12,"l":40.0901,"n":6,"o":40.0901,"t":"2026-10-15T14:50:00Z","v":2092,"vw":40.112532},{"c":40.225,"h":40.225,"l":40.13,"n":8,"o":40.13,"t":"2026-10-15T14:55:00Z","v":1136,"vw":40.193111},{"c":40.26,"h":40.26,"l":40.182,"n":17,"o":40.21,"t":"2026-10-15T15:00:00Z","v":1271,"vw":40.211747},{"c":40.276436,"h":40.276436,"l":40.225,"n":10,"o":40.265,"t":"2026-10-15T15:05:00Z","v":2380,"vw":40.242331},{"c":40.315,"h":40.315,"l":40.27,"n":13,"o":40.2875,"t":"2026-10-15T15:10:00Z","v":1419,"vw":40.285111},{"c":40.31,"h":40.34,"l":40.31,"n":26,"o":40.333561,"t":"2026-10-15T15:15:00Z","v":10129,"vw":40.325463},{"c":40.313552,"h":40.315,"l":40.3,"n":8,"o":40.315,"t":"2026-10-15T15:20:00Z","v":1018,"vw":40.309373},{"c":40.3,"h":40.306468,"l":40.28,"n":11,"o":40.306468,"t":"2026-10-15T15:25:00Z","v":984,"vw":40.297192},{"c":40.265,"h":40.285,"l":40.2501,"n":6,"o":40.285,"t":"2026-10-15T15:30:00Z","v":3087,"vw":40.277243},{"c":40.306468,"h":40.306468,"l":40.28,"n":13,"o":40.28,"t":"2026-10-15T15:35:00Z","v":1198,"vw":40.294416},{"c":40.2877,"h":40.2877,"l":40.275,"n":9,"o":40.285,"t":"2026-10-15T15:40:00Z","v":921,"vw":40.283526},{"c":40.322,"h":40.322,"l":40.315,"n":4,"o":40.315,"t":"2026-10-15T15:50:00Z","v":1024,"vw":40.318276},{"c":40.34,"h":40.34,"l":40.30105,"n":11,"o":40.30105,"t":"2026-10-15T15:55:00Z","v":3234,"vw":40.307251},{"c":40.35,"h":40.365,"l":40.35,"n":5,"o":40.365,"t":"2026-10-15T16:00:00Z","v":916,"vw":40.36316},{"c":40.29,"h":40.33,"l":40.29,"n":6,"o":40.33,"t":"2026-10-15T16:05:00Z","v":452,"vw":40.3},{"c":40.32,"h":40.32,"l":40.3,"n":6,"o":40.3,"t":"2026-10-15T16:10:00Z","v":615,"vw":40.31261},{"c":40.2701,"h":40.2701,"l":40.27,"n":5,"o":40.27,"t":"2026-10-15T16:15:00Z","v":1101,"vw":40.27005},{"c":40.266452,"h":40.28,"l":40.266452,"n":7,"o":40.28,"t":"2026-10-15T16:20:00Z","v":607,"vw":40.269372},{"c":40.235,"h":40.235,"l":40.235,"n":2,"o":40.235,"t":"2026-10-15T16:25:00Z","v":755,"vw":40.235},{"c":40.245,"h":40.245,"l":40.226582,"n":14,"o":40.245,"t":"2026-10-15T16:30:00Z","v":2660,"vw":40.233367},{"c":40.325,"h":40.325,"l":40.325,"n":1,"o":40.325,"t":"2026-10-15T16:35:00Z","v":300,"vw":40.325},{"c":40.305,"h":40.325,"l":40.296455,"n":21,"o":40.325,"t":"2026-10-15T16:40:00Z","v":1781,"vw":40.303154},{"c":40.305,"h":40.305,"l":40.305,"n":3,"o":40.305,"t":"2026-10-15T16:45:00Z","v":677,"vw":40.305},{"c":40.265,"h":40.265,"l":40.265,"n":1,"o":40.265,"t":"2026-10-15T16:50:00Z","v":344,"vw":40.265},{"c":40.29,"h":40.295,"l":40.2517,"n":12,"o":40.2517,"t":"2026-10-15T16:55:00Z","v":4416,"vw":40.282926},{"c":40.28,"h":40.31,"l":40.28,"n":8,"o":40.3,"t":"2026-10-15T17:00:00Z","v":1542,"vw":40.306153},{"c":40.28,"h":40.295,"l":40.28,"n":10,"o":40.29,"t":"2026-10-15T17:05:00Z","v":1593,"vw":40.291161},{"c":40.250973,"h":40.250973,"l":40.2401,"n":8,"o":40.2401,"t":"2026-10-15T17:10:00Z","v":1046,"vw":40.245053},{"c":40.24,"h":40.24,"l":40.24,"n":3,"o":40.24,"t":"2026-10-15T17:20:00Z","v":253,"vw":40.24},{"c":40.242,"h":40.245,"l":40.24,"n":9,"o":40.240973,"t":"2026-10-15T17:25:00Z","v":1096,"vw":40.241573},{"c":40.29,"h":40.29,"l":40.26,"n":9,"o":40.26,"t":"2026-10-15T17:30:00Z","v":1001,"vw":40.272316},{"c":40.33,"h":40.33,"l":40.285,"n":38,"o":40.285,"t":"2026-10-15T17:35:00Z","v":5663,"vw":40.314745},{"c":40.36,"h":40.36,"l":40.355,"n":5,"o":40.355,"t":"2026-10-15T17:40:00Z","v":482,"vw":40.357852},{"c":40.33,"h":40.33,"l":40.33,"n":1,"o":40.33,"t":"2026-10-15T17:45:00Z","v":100,"vw":40.33},{"c":40.34,"h":40.35,"l":40.34,"n":5,"o":40.35,"t":"2026-10-15T17:50:00Z","v":2007,"vw":40.349105},{"c":40.355,"h":40.36,"l":40.35,"n":68,"o":40.35,"t":"2026-10-15T17:55:00Z","v":7172,"vw":40.358372},{"c":40.29,"h":40.35,"l":40.29,"n":18,"o":40.35,"t":"2026-10-15T18:00:00Z","v":3208,"vw":40.310998},{"c":40.29,"h":40.295,"l":40.29,"n":5,"o":40.295,"t":"2026-10-15T18:05:00Z","v":565,"vw":40.291982},{"c":40.27,"h":40.305,"l":40.27,"n":6,"o":40.305,"t":"2026-10-15T18:10:00Z","v":498,"vw":40.294474},{"c":40.276438,"h":40.29,"l":40.2501,"n":15,"o":40.281024,"t":"2026-10-15T18:15:00Z","v":2544,"vw":40.28031},{"c":40.25,"h":40.2578,"l":40.25,"n":23,"o":40.25,"t":"2026-10-15T18:20:00Z","v":3594,"vw":40.253937},{"c":40.2579,"h":40.2579,"l":40.2339,"n":10,"o":40.2339,"t":"2026-10-15T18:25:00Z","v":738,"vw":40.241927},{"c":40.258304,"h":40.258304,"l":40.242,"n":9,"o":40.255,"t":"2026-10-15T18:30:00Z","v":1032,"vw":40.254823},{"c":40.26,"h":40.2683,"l":40.244,"n":10,"o":40.245,"t":"2026-10-15T18:40:00Z","v":1105,"vw":40.255012},{"c":40.3,"h":40.3019,"l":40.2612,"n":29,"o":40.27,"t":"2026-10-15T18:45:00Z","v":6031,"vw":40.286385},{"c":40.31,"h":40.31,"l":40.3,"n":5,"o":40.3,"t":"2026-10-15T18:50:00Z","v":362,"vw":40.306454},{"c":40.324518,"h":40.33,"l":40.324518,"n":6,"o":40.33,"t":"2026-10-15T18:55:00Z","v":1053,"vw":40.32762},{"c":40.38,"h":40.38,"l":40.38,"n":1,"o":40.38,"t":"2026-10-15T19:00:00Z","v":489,"vw":40.38},{"c":40.42,"h":40.430964,"l":40.41,"n":10,"o":40.41,"t":"2026-10-15T19:05:00Z","v":1156,"vw":40.423143},{"c":40.49,"h":40.49,"l":40.475,"n":14,"o":40.48,"t":"2026-10-15T19:15:00Z","v":1345,"vw":40.481249},{"c":40.5,"h":40.51,"l":40.5,"n":11,"o":40.509036,"t":"2026-10-15T19:20:00Z","v":1630,"vw":40.509164},{"c":40.5,"h":40.539,"l":40.5,"n":40,"o":40.5,"t":"2026-10-15T19:25:00Z","v":13084,"vw":40.529825},{"c":40.51,"h":40.53,"l":40.495,"n":21,"o":40.5,"t":"2026-10-15T19:30:00Z","v":5447,"vw":40.520401},{"c":40.5253,"h":40.54,"l":40.49,"n":36,"o":40.5,"t":"2026-10-15T19:35:00Z","v":3554,"vw":40.517447},{"c":40.555,"h":40.555,"l":40.5125,"n":58,"o":40.5125,"t":"2026-10-15T19:40:00Z","v":5310,"vw":40.538449},{"c":40.6,"h":40.6,"l":40.57,"n":48,"o":40.585,"t":"2026-10-15T19:45:00Z","v":7051,"vw":40.593097},{"c":40.59,"h":40.59,"l":40.55,"n":22,"o":40.59,"t":"2026-10-15T19:50:00Z","v":2121,"vw":40.57242},{"c":40.62,"h":40.62,"l":40.58,"n":165,"o":40.58,"t":"2026-10-15T19:55:00Z","v":15758,"vw":40.598863},{"c":40.58,"h":40.67,"l":40.58,"n":4,"o":40.67,"t":"2026-10-16T13:30:00Z","v":5612,"vw":40.668368},{"c":40.23,"h":40.5846,"l":40.23,"n":9,"o":40.5846,"t":"2026-10-16T13:35:00Z","v":881,"vw":40.492472},{"c":40.16,"h":40.16,"l":40.16,"n":9,"o":40.16,"t":"2026-10-16T13:40:00Z","v":437,"vw":40.16},{"c":40.15,"h":40.16,"l":40.13,"n":19,"o":40.13,"t":"2026-10-16T13:45:00Z","v":1250,"vw":40.149135},{"c":40.1199,"h":40.13,"l":40.06,"n":7,"o":40.1,"t":"2026-10-16T13:50:00Z","v":1821,"vw":40.112447},{"c":40.1599,"h":40.1599,"l":40.1599,"n":2,"o":40.1599,"t":"2026-10-16T13:55:00Z","v":150,"vw":40.1599},{"c":40.0599,"h":40.0599,"l":39.9901,"n":15,"o":39.9901,"t":"2026-10-16T14:00:00Z","v":1782,"vw":40.030908},{"c":39.91,"h":40.0201,"l":39.9,"n":34,"o":40.0201,"t":"2026-10-16T14:05:00Z","v":3175,"vw":39.969221},{"c":39.93,"h":39.93,"l":39.88,"n":31,"o":39.88,"t":"2026-10-16T14:10:00Z","v":4575,"vw":39.910393},{"c":40.02,"h":40.04,"l":39.975,"n":13,"o":39.975,"t":"2026-10-16T14:15:00Z","v":1011,"vw":40.005811},{"c":40,"h":40,"l":40,"n":15,"o":40,"t":"2026-10-16T14:20:00Z","v":1396,"vw":40},{"c":39.86,"h":39.985,"l":39.86,"n":6,"o":39.985,"t":"2026-10-16T14:25:00Z","v":702,"vw":39.940936},{"c":39.89,"h":39.89,"l":39.72,"n":24,"o":39.79,"t":"2026-10-16T14:30:00Z","v":2438,"vw":39.807994},{"c":39.9599,"h":39.9599,"l":39.88,"n":15,"o":39.88,"t":"2026-10-16T14:35:00Z","v":2446,"vw":39.919478},{"c":39.96,"h":39.96,"l":39.92,"n":6,"o":39.92,"t":"2026-10-16T14:40:00Z","v":468,"vw":39.939213},{"c":40.07,"h":40.07,"l":39.9964,"n":10,"o":39.9964,"t":"2026-10-16T14:45:00Z","v":2428,"vw":40.039329},{"c":39.89,"h":40.04,"l":39.89,"n":29,"o":40.04,"t":"2026-10-16T14:50:00Z","v":26051,"vw":39.902337},{"c":39.84,"h":39.9096,"l":39.84,"n":5,"o":39.9096,"t":"2026-10-16T14:55:00Z","v":1203,"vw":39.870992},{"c":39.7574,"h":39.8001,"l":39.7574,"n":15,"o":39.8001,"t":"2026-10-16T15:00:00Z","v":1605,"vw":39.781807},{"c":39.65,"h":39.7,"l":39.62,"n":18,"o":39.7,"t":"2026-10-16T15:05:00Z","v":1409,"vw":39.651513},{"c":39.64,"h":39.64,"l":39.59,"n":25,"o":39.59,"t":"2026-10-16T15:10:00Z","v":2119,"vw":39.613081},{"c":39.6,"h":39.625,"l":39.6,"n":8,"o":39.61,"t":"2026-10-16T15:15:00Z","v":441,"vw":39.612988},{"c":39.5601,"h":39.62,"l":39.52,"n":14,"o":39.62,"t":"2026-10-16T15:20:00Z","v":2581,"vw":39.543859},{"c":39.54,"h":39.56,"l":39.54,"n":5,"o":39.56,"t":"2026-10-16T15:25:00Z","v":504,"vw":39.551312},{"c":39.58,"h":39.59,"l":39.58,"n":4,"o":39.59,"t":"2026-10-16T15:35:00Z","v":243,"vw":39.585},{"c":39.578,"h":39.6048,"l":39.578,"n":8,"o":39.6048,"t":"2026-10-16T15:40:00Z","v":821,"vw":39.583647},{"c":39.58,"h":39.6,"l":39.58,"n":8,"o":39.6,"t":"2026-10-16T15:45:00Z","v":3398,"vw":39.584174},{"c":39.4101,"h":39.5,"l":39.41,"n":29,"o":39.5,"t":"2026-10-16T15:55:00Z","v":15733,"vw":39.461078},{"c":39.45,"h":39.45,"l":39.385,"n":11,"o":39.41,"t":"2026-10-16T16:00:00Z","v":1223,"vw":39.415714},{"c":39.485,"h":39.49,"l":39.48,"n":17,"o":39.49,"t":"2026-10-16T16:05:00Z","v":1041,"vw":39.48454},{"c":39.54,"h":39.54,"l":39.5,"n":6,"o":39.5,"t":"2026-10-16T16:10:00Z","v":490,"vw":39.512034},{"c":39.53,"h":39.585,"l":39.53,"n":24,"o":39.56,"t":"2026-10-16T16:15:00Z","v":4196,"vw":39.563228},{"c":39.48,"h":39.505,"l":39.48,"n":2,"o":39.505,"t":"2026-10-16T16:20:00Z","v":274,"vw":39.495876},{"c":39.435,"h":39.4619,"l":39.435,"n":6,"o":39.4619,"t":"2026-10-16T16:30:00Z","v":629,"vw":39.450574},{"c":39.48,"h":39.48,"l":39.46,"n":3,"o":39.46,"t":"2026-10-16T16:35:00Z","v":1173,"vw":39.465469},{"c":39.48,"h":39.48,"l":39.46,"n":7,"o":39.465,"t":"2026-10-16T16:40:00Z","v":3514,"vw":39.464574},{"c":39.42,"h":39.4964,"l":39.42,"n":11,"o":39.4964,"t":"2026-10-16T16:45:00Z","v":1339,"vw":39.440136},{"c":39.4177,"h":39.4177,"l":39.41,"n":8,"o":39.41,"t":"2026-10-16T16:50:00Z","v":703,"vw":39.415833},{"c":39.435,"h":39.435,"l":39.43,"n":3,"o":39.43,"t":"2026-10-16T16:55:00Z","v":691,"vw":39.432553},{"c":39.39,"h":39.46,"l":39.39,"n":14,"o":39.46,"t":"2026-10-16T17:00:00Z","v":2399,"vw":39.421445},{"c":39.305,"h":39.32,"l":39.305,"n":12,"o":39.32,"t":"2026-10-16T17:05:00Z","v":4564,"vw":39.313272},{"c":39.275,"h":39.275,"l":39.275,"n":1,"o":39.275,"t":"2026-10-16T17:10:00Z","v":2000,"vw":39.275},{"c":39.2,"h":39.245,"l":39.2,"n":7,"o":39.245,"t":"2026-10-16T17:15:00Z","v":615,"vw":39.235467},{"c":39.23,"h":39.23,"l":39.2,"n":15,"o":39.2,"t":"2026-10-16T17:20:00Z","v":1331,"vw":39.215038},{"c":39.23,"h":39.24,"l":39.188,"n":9,"o":39.22,"t":"2026-10-16T17:25:00Z","v":903,"vw":39.220069},{"c":39.26,"h":39.2894,"l":39.25,"n":10,"o":39.25,"t":"2026-10-16T17:30:00Z","v":1367,"vw":39.269654},{"c":39.25,"h":39.26,"l":39.25,"n":3,"o":39.26,"t":"2026-10-16T17:35:00Z","v":240,"vw":39.255595},{"c":39.3135,"h":39.33,"l":39.2599,"n":18,"o":39.2599,"t":"2026-10-16T17:40:00Z","v":1601,"vw":39.286114},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-16T17:45:00Z","v":1021,"vw":39.25},{"c":39.2409,"h":39.2435,"l":39.23,"n":9,"o":39.23,"t":"2026-10-16T17:50:00Z","v":537,"vw":39.240096},{"c":39.215,"h":39.228,"l":39.2,"n":10,"o":39.228,"t":"2026-10-16T17:55:00Z","v":899,"vw":39.216971},{"c":39.18,"h":39.21,"l":39.1664,"n":27,"o":39.198,"t":"2026-10-16T18:00:00Z","v":2665,"vw":39.190242},{"c":39.25,"h":39.26,"l":39.2019,"n":12,"o":39.2019,"t":"2026-10-16T18:05:00Z","v":1028,"vw":39.231636},{"c":39.24,"h":39.24,"l":39.24,"n":10,"o":39.24,"t":"2026-10-16T18:10:00Z","v":747,"vw":39.24},{"c":39.25,"h":39.3,"l":39.25,"n":14,"o":39.27,"t":"2026-10-16T18:15:00Z","v":1747,"vw":39.280252},{"c":39.27,"h":39.27,"l":39.23,"n":22,"o":39.23,"t":"2026-10-16T18:20:00Z","v":2900,"vw":39.25179},{"c":39.24,"h":39.24,"l":39.2364,"n":12,"o":39.2364,"t":"2026-10-16T18:25:00Z","v":1918,"vw":39.237116},{"c":39.265,"h":39.27,"l":39.23,"n":11,"o":39.27,"t":"2026-10-16T18:30:00Z","v":1583,"vw":39.245378},{"c":39.2254,"h":39.2391,"l":39.215,"n":9,"o":39.22,"t":"2026-10-16T18:35:00Z","v":1071,"vw":39.222214},{"c":39.2235,"h":39.2471,"l":39.205,"n":10,"o":39.2471,"t":"2026-10-16T18:40:00Z","v":1956,"vw":39.221427},{"c":39.21,"h":39.239,"l":39.18,"n":17,"o":39.2182,"t":"2026-10-16T18:45:00Z","v":2897,"vw":39.21066},{"c":39.185,"h":39.19,"l":39.185,"n":2,"o":39.19,"t":"2026-10-16T18:50:00Z","v":243,"vw":39.187058},{"c":39.18,"h":39.18,"l":39.14,"n":8,"o":39.175,"t":"2026-10-16T18:55:00Z","v":882,"vw":39.163404},{"c":39.135,"h":39.17,"l":39.13,"n":13,"o":39.17,"t":"2026-10-16T19:00:00Z","v":4081,"vw":39.145075},{"c":39.12,"h":39.17,"l":39.11,"n":26,"o":39.13,"t":"2026-10-16T19:05:00Z","v":4116,"vw":39.148524},{"c":39.22,"h":39.22,"l":39.15,"n":8,"o":39.15,"t":"2026-10-16T19:10:00Z","v":636,"vw":39.191188},{"c":39.2,"h":39.2699,"l":39.17,"n":21,"o":39.2699,"t":"2026-10-16T19:15:00Z","v":3030,"vw":39.244374},{"c":39.28,"h":39.28,"l":39.22,"n":16,"o":39.22,"t":"2026-10-16T19:20:00Z","v":1966,"vw":39.247711},{"c":39.26,"h":39.2999,"l":39.26,"n":13,"o":39.2999,"t":"2026-10-16T19:25:00Z","v":1426,"vw":39.274416},{"c":39.219,"h":39.3,"l":39.219,"n":9,"o":39.3,"t":"2026-10-16T19:30:00Z","v":725,"vw":39.256816},{"c":39.19,"h":39.21,"l":39.1701,"n":25,"o":39.21,"t":"2026-10-16T19:35:00Z","v":8059,"vw":39.182323},{"c":39.16,"h":39.22,"l":39.16,"n":34,"o":39.21,"t":"2026-10-16T19:40:00Z","v":4543,"vw":39.17701},{"c":39.214,"h":39.22,"l":39.16,"n":38,"o":39.17,"t":"2026-10-16T19:45:00Z","v":4096,"vw":39.189102},{"c":39.2464,"h":39.27,"l":39.21,"n":50,"o":39.22,"t":"2026-10-16T19:50:00Z","v":4793,"vw":39.233574},{"c":39.27,"h":39.2851,"l":39.25,"n":31,"o":39.25,"t":"2026-10-16T19:55:00Z","v":7857,"vw":39.264872},{"c":39.78,"h":39.78,"l":39.67,"n":7,"o":39.67,"t":"2026-10-19T13:30:00Z","v":8362,"vw":39.676793},{"c":39.68,"h":39.775,"l":39.68,"n":18,"o":39.75,"t":"2026-10-19T13:35:00Z","v":1193,"vw":39.739617},{"c":39.59,"h":39.59,"l":39.59,"n":9,"o":39.59,"t":"2026-10-19T13:40:00Z","v":445,"vw":39.59},{"c":39.6,"h":39.6021,"l":39.5657,"n":27,"o":39.5657,"t":"2026-10-19T13:45:00Z","v":885,"vw":39.588748},{"c":39.6,"h":39.6,"l":39.6,"n":13,"o":39.6,"t":"2026-10-19T13:50:00Z","v":459,"vw":39.6},{"c":39.565,"h":39.565,"l":39.565,"n":3,"o":39.565,"t":"2026-10-19T13:55:00Z","v":262,"vw":39.565},{"c":39.595,"h":39.595,"l":39.595,"n":3,"o":39.595,"t":"2026-10-19T14:05:00Z","v":422,"vw":39.595},{"c":39.6201,"h":39.6599,"l":39.6201,"n":7,"o":39.6599,"t":"2026-10-19T14:10:00Z","v":757,"vw":39.634348},{"c":39.7151,"h":39.7151,"l":39.6623,"n":15,"o":39.6623,"t":"2026-10-19T14:15:00Z","v":2066,"vw":39.681842},{"c":39.6937,"h":39.705,"l":39.6937,"n":6,"o":39.705,"t":"2026-10-19T14:20:00Z","v":625,"vw":39.700905},{"c":39.7,"h":39.7,"l":39.7,"n":8,"o":39.7,"t":"2026-10-19T14:30:00Z","v":151,"vw":39.7},{"c":39.69,"h":39.69,"l":39.68,"n":8,"o":39.68,"t":"2026-10-19T14:35:00Z","v":1015,"vw":39.687396},{"c":39.69,"h":39.715,"l":39.68,"n":16,"o":39.68,"t":"2026-10-19T14:40:00Z","v":1082,"vw":39.695069},{"c":39.74,"h":39.75,"l":39.735,"n":19,"o":39.7399,"t":"2026-10-19T14:45:00Z","v":2400,"vw":39.742392},{"c":39.75,"h":39.77,"l":39.71,"n":32,"o":39.71,"t":"2026-10-19T14:50:00Z","v":6267,"vw":39.754936},{"c":39.75,"h":39.76,"l":39.75,"n":11,"o":39.76,"t":"2026-10-19T14:55:00Z","v":1326,"vw":39.751075},{"c":39.772,"h":39.772,"l":39.74,"n":16,"o":39.77,"t":"2026-10-19T15:00:00Z","v":1440,"vw":39.767985},{"c":39.7716,"h":39.7716,"l":39.77,"n":7,"o":39.77,"t":"2026-10-19T15:05:00Z","v":582,"vw":39.770859},{"c":39.78,"h":39.7868,"l":39.77,"n":13,"o":39.78,"t":"2026-10-19T15:10:00Z","v":2234,"vw":39.780033},{"c":39.82,"h":39.828,"l":39.792,"n":16,"o":39.792,"t":"2026-10-19T15:15:00Z","v":1676,"vw":39.815118},{"c":39.82,"h":39.82,"l":39.82,"n":3,"o":39.82,"t":"2026-10-19T15:20:00Z","v":610,"vw":39.82},{"c":39.9,"h":39.9,"l":39.85,"n":20,"o":39.8534,"t":"2026-10-19T15:25:00Z","v":4843,"vw":39.856648},{"c":39.8951,"h":39.8951,"l":39.874,"n":20,"o":39.89,"t":"2026-10-19T15:30:00Z","v":1960,"vw":39.886667},{"c":39.932,"h":39.94,"l":39.9,"n":15,"o":39.9,"t":"2026-10-19T15:35:00Z","v":1911,"vw":39.924463},{"c":39.94,"h":39.96,"l":39.91,"n":19,"o":39.91,"t":"2026-10-19T15:40:00Z","v":1579,"vw":39.936927},{"c":39.92,"h":39.92,"l":39.91,"n":10,"o":39.92,"t":"2026-10-19T15:45:00Z","v":1247,"vw":39.918991},{"c":39.94,"h":39.94,"l":39.9251,"n":3,"o":39.9251,"t":"2026-10-19T15:50:00Z","v":1281,"vw":39.933215},{"c":39.925,"h":39.925,"l":39.92,"n":7,"o":39.92,"t":"2026-10-19T15:55:00Z","v":1898,"vw":39.920774},{"c":39.84,"h":39.91,"l":39.838,"n":10,"o":39.91,"t":"2026-10-19T16:00:00Z","v":1105,"vw":39.852764},{"c":39.835,"h":39.865,"l":39.8309,"n":16,"o":39.865,"t":"2026-10-19T16:05:00Z","v":1777,"vw":39.845004},{"c":39.82,"h":39.87,"l":39.82,"n":15,"o":39.87,"t":"2026-10-19T16:15:00Z","v":1995,"vw":39.826425},{"c":39.8,"h":39.815,"l":39.8,"n":10,"o":39.815,"t":"2026-10-19T16:20:00Z","v":869,"vw":39.802687},{"c":39.81,"h":39.81,"l":39.79,"n":12,"o":39.8,"t":"2026-10-19T16:25:00Z","v":1403,"vw":39.800678},{"c":39.795,"h":39.795,"l":39.7835,"n":11,"o":39.79,"t":"2026-10-19T16:30:00Z","v":1504,"vw":39.791124},{"c":39.81,"h":39.81,"l":39.81,"n":3,"o":39.81,"t":"2026-10-19T16:35:00Z","v":507,"vw":39.81},{"c":39.84,"h":39.84,"l":39.8,"n":13,"o":39.8,"t":"2026-10-19T16:40:00Z","v":3015,"vw":39.812312},{"c":39.8006,"h":39.82,"l":39.799,"n":18,"o":39.82,"t":"2026-10-19T16:45:00Z","v":2523,"vw":39.805933},{"c":39.79,"h":39.8,"l":39.79,"n":7,"o":39.79,"t":"2026-10-19T16:50:00Z","v":1474,"vw":39.793571},{"c":39.7835,"h":39.7835,"l":39.7835,"n":2,"o":39.7835,"t":"2026-10-19T16:55:00Z","v":161,"vw":39.7835},{"c":39.79,"h":39.79,"l":39.771,"n":11,"o":39.7865,"t":"2026-10-19T17:00:00Z","v":2801,"vw":39.779993},{"c":39.78,"h":39.81,"l":39.78,"n":11,"o":39.81,"t":"2026-10-19T17:05:00Z","v":891,"vw":39.789346},{"c":39.81,"h":39.81,"l":39.775,"n":8,"o":39.775,"t":"2026-10-19T17:10:00Z","v":2249,"vw":39.789238},{"c":39.83,"h":39.83,"l":39.8101,"n":14,"o":39.8101,"t":"2026-10-19T17:15:00Z","v":2590,"vw":39.813599},{"c":39.81,"h":39.82,"l":39.81,"n":4,"o":39.82,"t":"2026-10-19T17:20:00Z","v":331,"vw":39.816667},{"c":39.835,"h":39.835,"l":39.83,"n":8,"o":39.83,"t":"2026-10-19T17:25:00Z","v":491,"vw":39.833246},{"c":39.82,"h":39.8201,"l":39.82,"n":5,"o":39.8201,"t":"2026-10-19T17:30:00Z","v":504,"vw":39.820075},{"c":39.82,"h":39.8279,"l":39.82,"n":8,"o":39.82,"t":"2026-10-19T17:35:00Z","v":2318,"vw":39.821114},{"c":39.84,"h":39.84,"l":39.82,"n":16,"o":39.835,"t":"2026-10-19T17:40:00Z","v":2264,"vw":39.834241},{"c":39.8,"h":39.83,"l":39.8,"n":9,"o":39.83,"t":"2026-10-19T17:45:00Z","v":3419,"vw":39.802937},{"c":39.8165,"h":39.8165,"l":39.805,"n":22,"o":39.81,"t":"2026-10-19T17:50:00Z","v":3267,"vw":39.81404},{"c":39.83,"h":39.83,"l":39.815,"n":7,"o":39.815,"t":"2026-10-19T17:55:00Z","v":805,"vw":39.817229},{"c":39.83,"h":39.86,"l":39.83,"n":17,"o":39.86,"t":"2026-10-19T18:00:00Z","v":1269,"vw":39.840686},{"c":39.82,"h":39.8399,"l":39.81,"n":3,"o":39.81,"t":"2026-10-19T18:10:00Z","v":531,"vw":39.828834},{"c":39.82,"h":39.83,"l":39.8123,"n":20,"o":39.82,"t":"2026-10-19T18:15:00Z","v":3184,"vw":39.822093},{"c":39.8023,"h":39.82,"l":39.8023,"n":17,"o":39.82,"t":"2026-10-19T18:20:00Z","v":1479,"vw":39.806882},{"c":39.7601,"h":39.79,"l":39.7601,"n":8,"o":39.79,"t":"2026-10-19T18:25:00Z","v":379,"vw":39.771299},{"c":39.78,"h":39.79,"l":39.775,"n":6,"o":39.79,"t":"2026-10-19T18:30:00Z","v":466,"vw":39.779386},{"c":39.8,"h":39.8,"l":39.7865,"n":5,"o":39.7865,"t":"2026-10-19T18:35:00Z","v":704,"vw":39.79187},{"c":39.8235,"h":39.8298,"l":39.8035,"n":7,"o":39.8035,"t":"2026-10-19T18:40:00Z","v":2322,"vw":39.817003},{"c":39.84,"h":39.852,"l":39.84,"n":3,"o":39.852,"t":"2026-10-19T18:45:00Z","v":883,"vw":39.846849},{"c":39.825,"h":39.842,"l":39.81,"n":20,"o":39.84,"t":"2026-10-19T18:50:00Z","v":1322,"vw":39.829229},{"c":39.835,"h":39.8365,"l":39.835,"n":6,"o":39.8365,"t":"2026-10-19T18:55:00Z","v":1758,"vw":39.836252},{"c":39.86,"h":39.86,"l":39.84,"n":11,"o":39.8494,"t":"2026-10-19T19:00:00Z","v":1619,"vw":39.847508},{"c":39.845,"h":39.87,"l":39.845,"n":15,"o":39.87,"t":"2026-10-19T19:05:00Z","v":944,"vw":39.857578},{"c":39.85,"h":39.85,"l":39.849,"n":10,"o":39.849,"t":"2026-10-19T19:10:00Z","v":909,"vw":39.849795},{"c":39.84,"h":39.84,"l":39.8201,"n":17,"o":39.829,"t":"2026-10-19T19:15:00Z","v":5706,"vw":39.829757},{"c":39.86,"h":39.86,"l":39.835,"n":16,"o":39.84,"t":"2026-10-19T19:20:00Z","v":2406,"vw":39.849341},{"c":39.849,"h":39.875,"l":39.849,"n":18,"o":39.875,"t":"2026-10-19T19:25:00Z","v":1993,"vw":39.857746},{"c":39.87,"h":39.87,"l":39.87,"n":9,"o":39.87,"t":"2026-10-19T19:30:00Z","v":927,"vw":39.87},{"c":39.88,"h":39.885,"l":39.88,"n":8,"o":39.885,"t":"2026-10-19T19:35:00Z","v":988,"vw":39.881636},{"c":39.88,"h":39.895,"l":39.878,"n":9,"o":39.878,"t":"2026-10-19T19:40:00Z","v":1531,"vw":39.89166},{"c":39.83,"h":39.85,"l":39.83,"n":10,"o":39.845,"t":"2026-10-19T19:45:00Z","v":2250,"vw":39.847549},{"c":39.78,"h":39.782,"l":39.77,"n":20,"o":39.782,"t":"2026-10-19T19:50:00Z","v":2032,"vw":39.773793},{"c":39.755,"h":39.77,"l":39.75,"n":27,"o":39.77,"t":"2026-10-19T19:55:00Z","v":2242,"vw":39.760819},{"c":39.71,"h":39.71,"l":39.71,"n":3,"o":39.71,"t":"2026-10-20T13:25:00Z","v":800,"vw":39.71},{"c":39.749,"h":39.749,"l":39.665,"n":21,"o":39.69,"t":"2026-10-20T13:30:00Z","v":12750,"vw":39.691856},{"c":39.695,"h":39.7,"l":39.61,"n":89,"o":39.665,"t":"2026-10-20T13:35:00Z","v":4015,"vw":39.671466},{"c":39.555,"h":39.63,"l":39.555,"n":100,"o":39.61,"t":"2026-10-20T13:40:00Z","v":6710,"vw":39.592958},{"c":39.795,"h":39.795,"l":39.565,"n":119,"o":39.565,"t":"2026-10-20T13:45:00Z","v":11195,"vw":39.62783},{"c":39.82,"h":39.86,"l":39.8,"n":129,"o":39.81,"t":"2026-10-20T13:50:00Z","v":11934,"vw":39.821587},{"c":39.91,"h":39.91,"l":39.8291,"n":70,"o":39.84,"t":"2026-10-20T13:55:00Z","v":6133,"vw":39.880124},{"c":39.92,"h":39.96,"l":39.92,"n":11,"o":39.96,"t":"2026-10-20T14:00:00Z","v":417,"vw":39.940747},{"c":39.972,"h":39.972,"l":39.925,"n":15,"o":39.925,"t":"2026-10-20T14:05:00Z","v":1275,"vw":39.935676},{"c":39.94,"h":40.0101,"l":39.94,"n":11,"o":39.9701,"t":"2026-10-20T14:10:00Z","v":866,"vw":39.9828},{"c":40.005,"h":40.005,"l":39.965,"n":11,"o":39.965,"t":"2026-10-20T14:15:00Z","v":520,"vw":39.977903},{"c":40.03,"h":40.03,"l":40.005,"n":22,"o":40.005,"t":"2026-10-20T14:20:00Z","v":1562,"vw":40.020867},{"c":40.07,"h":40.1,"l":40.03,"n":34,"o":40.03,"t":"2026-10-20T14:25:00Z","v":3506,"vw":40.066815},{"c":40.04,"h":40.1,"l":40.025,"n":45,"o":40.08,"t":"2026-10-20T14:30:00Z","v":7134,"vw":40.071228},{"c":40.055,"h":40.075,"l":40.04,"n":31,"o":40.04,"t":"2026-10-20T14:35:00Z","v":2230,"vw":40.063574},{"c":40.0678,"h":40.105,"l":40.0599,"n":13,"o":40.06,"t":"2026-10-20T14:40:00Z","v":2514,"vw":40.064418},{"c":40.08,"h":40.08,"l":40.04,"n":11,"o":40.04,"t":"2026-10-20T14:45:00Z","v":1351,"vw":40.05374},{"c":40.1299,"h":40.1299,"l":40.08,"n":6,"o":40.0801,"t":"2026-10-20T14:50:00Z","v":1501,"vw":40.09708},{"c":40.16,"h":40.182,"l":40.1383,"n":15,"o":40.149,"t":"2026-10-20T14:55:00Z","v":1665,"vw":40.155597},{"c":40.13,"h":40.16,"l":40.13,"n":14,"o":40.16,"t":"2026-10-20T15:00:00Z","v":3349,"vw":40.150144},{"c":40.165,"h":40.165,"l":40.145,"n":5,"o":40.145,"t":"2026-10-20T15:05:00Z","v":384,"vw":40.153893},{"c":40.1799,"h":40.1799,"l":40.1799,"n":1,"o":40.1799,"t":"2026-10-20T15:10:00Z","v":350,"vw":40.1799},{"c":40.055,"h":40.055,"l":40.055,"n":2,"o":40.055,"t":"2026-10-20T15:20:00Z","v":127,"vw":40.055},{"c":40.0665,"h":40.0665,"l":40.0665,"n":2,"o":40.0665,"t":"2026-10-20T15:25:00Z","v":199,"vw":40.0665},{"c":40,"h":40.0076,"l":40,"n":6,"o":40.0076,"t":"2026-10-20T15:35:00Z","v":551,"vw":40.004326},{"c":40.07,"h":40.07,"l":40.0301,"n":16,"o":40.05,"t":"2026-10-20T15:40:00Z","v":2318,"vw":40.037049},{"c":40.025,"h":40.025,"l":40.021,"n":4,"o":40.021,"t":"2026-10-20T15:45:00Z","v":661,"vw":40.024369},{"c":40.05,"h":40.06,"l":40.0326,"n":11,"o":40.04,"t":"2026-10-20T15:50:00Z","v":1051,"vw":40.042554},{"c":40.0735,"h":40.0735,"l":40.0735,"n":3,"o":40.0735,"t":"2026-10-20T15:55:00Z","v":271,"vw":40.0735},{"c":40.0898,"h":40.095,"l":40.08,"n":7,"o":40.095,"t":"2026-10-20T16:00:00Z","v":1163,"vw":40.089875},{"c":40.08,"h":40.08,"l":40.08,"n":2,"o":40.08,"t":"2026-10-20T16:05:00Z","v":154,"vw":40.08},{"c":40.05,"h":40.05,"l":40.04,"n":5,"o":40.04,"t":"2026-10-20T16:10:00Z","v":442,"vw":40.042668},{"c":40.05,"h":40.075,"l":40.05,"n":7,"o":40.075,"t":"2026-10-20T16:15:00Z","v":1035,"vw":40.054032},{"c":40.05,"h":40.05,"l":40.035,"n":3,"o":40.05,"t":"2026-10-20T16:20:00Z","v":1364,"vw":40.0372},{"c":40.07,"h":40.0882,"l":40.03,"n":7,"o":40.03,"t":"2026-10-20T16:25:00Z","v":1560,"vw":40.053699},{"c":40.0976,"h":40.0976,"l":40.0701,"n":22,"o":40.0701,"t":"2026-10-20T16:30:00Z","v":6748,"vw":40.076967},{"c":40.1177,"h":40.12,"l":40.095,"n":15,"o":40.095,"t":"2026-10-20T16:35:00Z","v":2046,"vw":40.102345},{"c":40.11,"h":40.1299,"l":40.09,"n":43,"o":40.091,"t":"2026-10-20T16:40:00Z","v":4973,"vw":40.105284},{"c":40.0808,"h":40.1182,"l":40.0808,"n":20,"o":40.1182,"t":"2026-10-20T16:45:00Z","v":1889,"vw":40.098469},{"c":40.04,"h":40.1,"l":40.03,"n":20,"o":40.09,"t":"2026-10-20T16:50:00Z","v":5592,"vw":40.061529},{"c":40.085,"h":40.085,"l":40.05,"n":34,"o":40.05,"t":"2026-10-20T16:55:00Z","v":3641,"vw":40.069275},{"c":40.08,"h":40.0999,"l":40.05,"n":25,"o":40.09,"t":"2026-10-20T17:00:00Z","v":1935,"vw":40.075717},{"c":40.07,"h":40.075,"l":40.07,"n":8,"o":40.075,"t":"2026-10-20T17:05:00Z","v":485,"vw":40.073333},{"c":40.09,"h":40.09,"l":40.075,"n":9,"o":40.075,"t":"2026-10-20T17:10:00Z","v":3313,"vw":40.080368},{"c":40.1009,"h":40.11,"l":40.1009,"n":7,"o":40.11,"t":"2026-10-20T17:15:00Z","v":592,"vw":40.106171},{"c":40.12,"h":40.14,"l":40.11,"n":18,"o":40.11,"t":"2026-10-20T17:20:00Z","v":1943,"vw":40.13026},{"c":40.145,"h":40.145,"l":40.1323,"n":7,"o":40.14,"t":"2026-10-20T17:25:00Z","v":1749,"vw":40.141008},{"c":40.155,"h":40.155,"l":40.15,"n":11,"o":40.15,"t":"2026-10-20T17:30:00Z","v":454,"vw":40.1525},{"c":40.155,"h":40.1685,"l":40.1523,"n":11,"o":40.155,"t":"2026-10-20T17:35:00Z","v":1091,"vw":40.163117},{"c":40.1501,"h":40.16,"l":40.1501,"n":3,"o":40.16,"t":"2026-10-20T17:40:00Z","v":1078,"vw":40.153541},{"c":40.145,"h":40.145,"l":40.145,"n":1,"o":40.145,"t":"2026-10-20T17:45:00Z","v":126,"vw":40.145},{"c":40.185,"h":40.1877,"l":40.16,"n":17,"o":40.169,"t":"2026-10-20T17:50:00Z","v":5029,"vw":40.172441},{"c":40.19,"h":40.19,"l":40.17,"n":9,"o":40.1817,"t":"2026-10-20T17:55:00Z","v":4025,"vw":40.178902},{"c":40.185,"h":40.2009,"l":40.1601,"n":43,"o":40.1999,"t":"2026-10-20T18:00:00Z","v":6142,"vw":40.188496},{"c":40.205,"h":40.205,"l":40.1701,"n":20,"o":40.1701,"t":"2026-10-20T18:05:00Z","v":6841,"vw":40.185707},{"c":40.2,"h":40.21,"l":40.19,"n":46,"o":40.21,"t":"2026-10-20T18:10:00Z","v":4785,"vw":40.205417},{"c":40.205,"h":40.22,"l":40.205,"n":11,"o":40.21,"t":"2026-10-20T18:15:00Z","v":860,"vw":40.21},{"c":40.18,"h":40.205,"l":40.18,"n":14,"o":40.205,"t":"2026-10-20T18:20:00Z","v":2450,"vw":40.196478},{"c":40.18,"h":40.19,"l":40.179,"n":12,"o":40.18,"t":"2026-10-20T18:25:00Z","v":1825,"vw":40.182305},{"c":40.1655,"h":40.181,"l":40.16,"n":26,"o":40.16,"t":"2026-10-20T18:30:00Z","v":1486,"vw":40.169138},{"c":40.13,"h":40.14,"l":40.12,"n":9,"o":40.14,"t":"2026-10-20T18:35:00Z","v":1415,"vw":40.127125},{"c":40.13,"h":40.1365,"l":40.13,"n":9,"o":40.1365,"t":"2026-10-20T18:40:00Z","v":714,"vw":40.134182},{"c":40.135,"h":40.135,"l":40.0824,"n":6,"o":40.0824,"t":"2026-10-20T18:45:00Z","v":843,"vw":40.127715},{"c":40.13,"h":40.13,"l":40.108,"n":11,"o":40.108,"t":"2026-10-20T18:50:00Z","v":953,"vw":40.112624},{"c":40.1334,"h":40.14,"l":40.1334,"n":7,"o":40.14,"t":"2026-10-20T18:55:00Z","v":816,"vw":40.138463},{"c":40.15,"h":40.16,"l":40.15,"n":10,"o":40.15,"t":"2026-10-20T19:00:00Z","v":790,"vw":40.15726},{"c":40.15,"h":40.16,"l":40.1419,"n":23,"o":40.1419,"t":"2026-10-20T19:05:00Z","v":1620,"vw":40.150275},{"c":40.13,"h":40.15,"l":40.13,"n":13,"o":40.15,"t":"2026-10-20T19:10:00Z","v":1836,"vw":40.135347},{"c":40.1398,"h":40.1398,"l":40.12,"n":34,"o":40.12,"t":"2026-10-20T19:15:00Z","v":5028,"vw":40.129903},{"c":40.08,"h":40.12,"l":40.08,"n":12,"o":40.12,"t":"2026-10-20T19:20:00Z","v":1339,"vw":40.098842},{"c":40.1,"h":40.105,"l":40.09,"n":27,"o":40.09,"t":"2026-10-20T19:25:00Z","v":2238,"vw":40.099576},{"c":40.13,"h":40.131,"l":40.09,"n":27,"o":40.09,"t":"2026-10-20T19:30:00Z","v":2139,"vw":40.123923},{"c":40.09,"h":40.12,"l":40.09,"n":11,"o":40.12,"t":"2026-10-20T19:35:00Z","v":899,"vw":40.098468},{"c":40.12,"h":40.12,"l":40.095,"n":97,"o":40.1,"t":"2026-10-20T19:40:00Z","v":9727,"vw":40.106802},{"c":40.12,"h":40.1216,"l":40.1,"n":35,"o":40.11,"t":"2026-10-20T19:45:00Z","v":3122,"vw":40.112506},{"c":40.12,"h":40.13,"l":40.09,"n":28,"o":40.09,"t":"2026-10-20T19:50:00Z","v":2072,"vw":40.120816},{"c":40.12,"h":40.13,"l":40.115,"n":45,"o":40.13,"t":"2026-10-20T19:55:00Z","v":5831,"vw":40.123837},{"c":40.12,"h":40.12,"l":40.12,"n":3,"o":40.12,"t":"2026-10-20T20:00:00Z","v":129,"vw":40.12},{"c":40.2478,"h":40.32,"l":40.2478,"n":22,"o":40.32,"t":"2026-10-21T13:30:00Z","v":5963,"vw":40.310117},{"c":40.41,"h":40.4399,"l":40.38,"n":30,"o":40.4,"t":"2026-10-21T13:35:00Z","v":2034,"vw":40.41015},{"c":40.4,"h":40.51,"l":40.38,"n":72,"o":40.45,"t":"2026-10-21T13:40:00Z","v":10415,"vw":40.411425},{"c":40.48,"h":40.48,"l":40.415,"n":19,"o":40.415,"t":"2026-10-21T13:45:00Z","v":1856,"vw":40.428537},{"c":40.4999,"h":40.52,"l":40.48,"n":42,"o":40.486,"t":"2026-10-21T13:50:00Z","v":4176,"vw":40.504552},{"c":40.455,"h":40.455,"l":40.45,"n":3,"o":40.45,"t":"2026-10-21T13:55:00Z","v":208,"vw":40.4525},{"c":40.46,"h":40.49,"l":40.41,"n":28,"o":40.445,"t":"2026-10-21T14:00:00Z","v":1980,"vw":40.46464},{"c":40.44,"h":40.46,"l":40.42,"n":39,"o":40.4301,"t":"2026-10-21T14:05:00Z","v":2856,"vw":40.440052},{"c":40.49,"h":40.49,"l":40.47,"n":15,"o":40.48,"t":"2026-10-21T14:10:00Z","v":1830,"vw":40.483686},{"c":40.565,"h":40.565,"l":40.5,"n":27,"o":40.51,"t":"2026-10-21T14:15:00Z","v":2446,"vw":40.535704},{"c":40.61,"h":40.62,"l":40.56,"n":7,"o":40.56,"t":"2026-10-21T14:20:00Z","v":2540,"vw":40.603975},{"c":40.62,"h":40.655,"l":40.62,"n":11,"o":40.655,"t":"2026-10-21T14:25:00Z","v":760,"vw":40.634545},{"c":40.63,"h":40.66,"l":40.61,"n":25,"o":40.66,"t":"2026-10-21T14:30:00Z","v":2509,"vw":40.631145},{"c":40.565,"h":40.621,"l":40.55,"n":14,"o":40.621,"t":"2026-10-21T14:35:00Z","v":1253,"vw":40.579744},{"c":40.6395,"h":40.6477,"l":40.59,"n":21,"o":40.59,"t":"2026-10-21T14:40:00Z","v":1978,"vw":40.628689},{"c":40.585,"h":40.595,"l":40.575,"n":6,"o":40.59,"t":"2026-10-21T14:45:00Z","v":933,"vw":40.58587},{"c":40.58,"h":40.64,"l":40.58,"n":5,"o":40.64,"t":"2026-10-21T14:50:00Z","v":1865,"vw":40.634542},{"c":40.575,"h":40.575,"l":40.575,"n":2,"o":40.575,"t":"2026-10-21T14:55:00Z","v":217,"vw":40.575},{"c":40.59,"h":40.59,"l":40.59,"n":4,"o":40.59,"t":"2026-10-21T15:00:00Z","v":313,"vw":40.59},{"c":40.605,"h":40.605,"l":40.605,"n":1,"o":40.605,"t":"2026-10-21T15:05:00Z","v":100,"vw":40.605},{"c":40.63,"h":40.64,"l":40.61,"n":33,"o":40.625,"t":"2026-10-21T15:10:00Z","v":3780,"vw":40.631086},{"c":40.6199,"h":40.62,"l":40.6199,"n":2,"o":40.62,"t":"2026-10-21T15:15:00Z","v":464,"vw":40.619922},{"c":40.585,"h":40.585,"l":40.5835,"n":2,"o":40.5835,"t":"2026-10-21T15:20:00Z","v":702,"vw":40.584718},{"c":40.58,"h":40.58,"l":40.58,"n":2,"o":40.58,"t":"2026-10-21T15:25:00Z","v":187,"vw":40.58},{"c":40.615,"h":40.6329,"l":40.615,"n":13,"o":40.625,"t":"2026-10-21T15:30:00Z","v":2514,"vw":40.624915},{"c":40.645,"h":40.645,"l":40.6435,"n":5,"o":40.6435,"t":"2026-10-21T15:35:00Z","v":410,"vw":40.644174},{"c":40.6471,"h":40.651,"l":40.6471,"n":2,"o":40.651,"t":"2026-10-21T15:40:00Z","v":364,"vw":40.649286},{"c":40.69,"h":40.69,"l":40.69,"n":1,"o":40.69,"t":"2026-10-21T15:45:00Z","v":418,"vw":40.69},{"c":40.7102,"h":40.715,"l":40.709,"n":11,"o":40.712,"t":"2026-10-21T15:50:00Z","v":1872,"vw":40.711156},{"c":40.71,"h":40.715,"l":40.71,"n":10,"o":40.715,"t":"2026-10-21T15:55:00Z","v":1718,"vw":40.713789},{"c":40.69,"h":40.69,"l":40.67,"n":7,"o":40.69,"t":"2026-10-21T16:00:00Z","v":713,"vw":40.686018},{"c":40.6765,"h":40.6765,"l":40.675,"n":2,"o":40.675,"t":"2026-10-21T16:05:00Z","v":360,"vw":40.675458},{"c":40.68,"h":40.68,"l":40.68,"n":1,"o":40.68,"t":"2026-10-21T16:10:00Z","v":128,"vw":40.68},{"c":40.645,"h":40.67,"l":40.645,"n":12,"o":40.67,"t":"2026-10-21T16:15:00Z","v":1276,"vw":40.655079},{"c":40.675,"h":40.675,"l":40.66,"n":21,"o":40.665,"t":"2026-10-21T16:20:00Z","v":3794,"vw":40.665529},{"c":40.65,"h":40.655,"l":40.65,"n":11,"o":40.655,"t":"2026-10-21T16:25:00Z","v":1004,"vw":40.653403},{"c":40.678,"h":40.678,"l":40.678,"n":2,"o":40.678,"t":"2026-10-21T16:30:00Z","v":299,"vw":40.678},{"c":40.7,"h":40.7,"l":40.6623,"n":17,"o":40.6623,"t":"2026-10-21T16:35:00Z","v":1356,"vw":40.688128},{"c":40.7,"h":40.75,"l":40.7,"n":26,"o":40.75,"t":"2026-10-21T16:40:00Z","v":6393,"vw":40.746006},{"c":40.74,"h":40.76,"l":40.74,"n":11,"o":40.75,"t":"2026-10-21T16:45:00Z","v":1019,"vw":40.756644},{"c":40.77,"h":40.77,"l":40.74,"n":11,"o":40.74,"t":"2026-10-21T16:50:00Z","v":747,"vw":40.759141},{"c":40.78,"h":40.78,"l":40.77,"n":19,"o":40.77,"t":"2026-10-21T16:55:00Z","v":1108,"vw":40.772674},{"c":40.7665,"h":40.7665,"l":40.74,"n":17,"o":40.75,"t":"2026-10-21T17:00:00Z","v":1384,"vw":40.755763},{"c":40.77,"h":40.77,"l":40.77,"n":2,"o":40.77,"t":"2026-10-21T17:05:00Z","v":256,"vw":40.77},{"c":40.77,"h":40.77,"l":40.77,"n":4,"o":40.77,"t":"2026-10-21T17:10:00Z","v":285,"vw":40.77},{"c":40.795,"h":40.795,"l":40.77,"n":3,"o":40.77,"t":"2026-10-21T17:15:00Z","v":2412,"vw":40.77617},{"c":40.78,"h":40.785,"l":40.78,"n":4,"o":40.785,"t":"2026-10-21T17:20:00Z","v":857,"vw":40.782577},{"c":40.7578,"h":40.7578,"l":40.7578,"n":1,"o":40.7578,"t":"2026-10-21T17:25:00Z","v":500,"vw":40.7578},{"c":40.761,"h":40.772,"l":40.761,"n":9,"o":40.77,"t":"2026-10-21T17:30:00Z","v":853,"vw":40.768044},{"c":40.78,"h":40.785,"l":40.78,"n":2,"o":40.785,"t":"2026-10-21T17:35:00Z","v":450,"vw":40.782222},{"c":40.79,"h":40.79,"l":40.77,"n":6,"o":40.77,"t":"2026-10-21T17:40:00Z","v":974,"vw":40.778559},{"c":40.73,"h":40.77,"l":40.73,"n":17,"o":40.77,"t":"2026-10-21T17:45:00Z","v":2430,"vw":40.747716},{"c":40.72,"h":40.725,"l":40.72,"n":10,"o":40.725,"t":"2026-10-21T17:50:00Z","v":1369,"vw":40.721471},{"c":40.73,"h":40.745,"l":40.73,"n":12,"o":40.74,"t":"2026-10-21T17:55:00Z","v":1315,"vw":40.741504},{"c":40.73,"h":40.74,"l":40.73,"n":14,"o":40.73,"t":"2026-10-21T18:00:00Z","v":2765,"vw":40.73436},{"c":40.74,"h":40.75,"l":40.74,"n":6,"o":40.75,"t":"2026-10-21T18:05:00Z","v":1097,"vw":40.742155},{"c":40.7799,"h":40.7799,"l":40.745,"n":5,"o":40.745,"t":"2026-10-21T18:10:00Z","v":3229,"vw":40.773081},{"c":40.7965,"h":40.799,"l":40.785,"n":7,"o":40.785,"t":"2026-10-21T18:15:00Z","v":4094,"vw":40.794772},{"c":40.7701,"h":40.7865,"l":40.77,"n":10,"o":40.78,"t":"2026-10-21T18:20:00Z","v":3701,"vw":40.7725},{"c":40.77,"h":40.7799,"l":40.77,"n":12,"o":40.77,"t":"2026-10-21T18:25:00Z","v":764,"vw":40.77501},{"c":40.781,"h":40.785,"l":40.781,"n":4,"o":40.785,"t":"2026-10-21T18:30:00Z","v":953,"vw":40.782057},{"c":40.74,"h":40.7899,"l":40.74,"n":6,"o":40.78,"t":"2026-10-21T18:35:00Z","v":2899,"vw":40.764273},{"c":40.7472,"h":40.75,"l":40.74,"n":11,"o":40.75,"t":"2026-10-21T18:40:00Z","v":1957,"vw":40.747893},{"c":40.678,"h":40.73,"l":40.678,"n":4,"o":40.73,"t":"2026-10-21T18:45:00Z","v":615,"vw":40.696301},{"c":40.68,"h":40.68,"l":40.661,"n":9,"o":40.661,"t":"2026-10-21T18:50:00Z","v":1005,"vw":40.670955},{"c":40.635,"h":40.68,"l":40.6325,"n":20,"o":40.68,"t":"2026-10-21T18:55:00Z","v":4461,"vw":40.643789},{"c":40.535,"h":40.61,"l":40.535,"n":14,"o":40.61,"t":"2026-10-21T19:00:00Z","v":3203,"vw":40.545639},{"c":40.559,"h":40.57,"l":40.559,"n":4,"o":40.56,"t":"2026-10-21T19:05:00Z","v":888,"vw":40.564343},{"c":40.55,"h":40.555,"l":40.521,"n":25,"o":40.545,"t":"2026-10-21T19:10:00Z","v":2567,"vw":40.542471},{"c":40.61,"h":40.61,"l":40.5665,"n":26,"o":40.5665,"t":"2026-10-21T19:15:00Z","v":6099,"vw":40.58932},{"c":40.58,"h":40.619,"l":40.58,"n":13,"o":40.619,"t":"2026-10-21T19:20:00Z","v":1843,"vw":40.612967},{"c":40.655,"h":40.655,"l":40.6,"n":50,"o":40.61,"t":"2026-10-21T19:25:00Z","v":6792,"vw":40.626877},{"c":40.68,"h":40.68,"l":40.64,"n":28,"o":40.64,"t":"2026-10-21T19:30:00Z","v":2887,"vw":40.665938},{"c":40.69,"h":40.699,"l":40.68,"n":17,"o":40.685,"t":"2026-10-21T19:35:00Z","v":1900,"vw":40.689932},{"c":40.68,"h":40.68,"l":40.6561,"n":24,"o":40.679,"t":"2026-10-21T19:40:00Z","v":1959,"vw":40.667374},{"c":40.71,"h":40.72,"l":40.685,"n":29,"o":40.695,"t":"2026-10-21T19:45:00Z","v":2238,"vw":40.698819},{"c":40.69,"h":40.73,"l":40.675,"n":74,"o":40.69,"t":"2026-10-21T19:50:00Z","v":10294,"vw":40.71315},{"c":40.64,"h":40.665,"l":40.62,"n":92,"o":40.66,"t":"2026-10-21T19:55:00Z","v":14564,"vw":40.654919},{"c":40.63,"h":40.63,"l":40.63,"n":4,"o":40.63,"t":"2026-10-21T20:00:00Z","v":179,"vw":40.63},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-21T22:20:00Z","v":100,"vw":40.28}],"history":[{"c":29.85,"h":29.96,"l":29.65,"n":473,"o":29.83,"t":"2024-10-21T04:00:00Z","v":73861,"vw":29.784668},{"c":29.87,"h":29.91,"l":29.7301,"n":371,"o":29.76,"t":"2024-10-22T04:00:00Z","v":56588,"vw":29.829587},{"c":29.53,"h":29.79,"l":29.33,"n":560,"o":29.77,"t":"2024-10-23T04:00:00Z","v":119318,"vw":29.542309},{"c":29.54,"h":29.7,"l":29.475,"n":628,"o":29.68,"t":"2024-10-24T04:00:00Z","v":87563,"vw":29.59457},{"c":29.62,"h":29.86,"l":29.58,"n":916,"o":29.74,"t":"2024-10-25T04:00:00Z","v":124426,"vw":29.705073},{"c":29.67,"h":29.74,"l":29.66,"n":518,"o":29.72,"t":"2024-10-28T04:00:00Z","v":67847,"vw":29.694988},{"c":29.98,"h":29.98,"l":29.6,"n":551,"o":29.68,"t":"2024-10-29T04:00:00Z","v":103726,"vw":29.897556},{"c":30.06,"h":30.18,"l":29.93,"n":628,"o":29.99,"t":"2024-10-30T04:00:00Z","v":87699,"vw":30.114492},{"c":29.69,"h":29.94,"l":29.615,"n":652,"o":29.94,"t":"2024-10-31T04:00:00Z","v":88267,"vw":29.750539},{"c":29.77,"h":30,"l":29.72,"n":723,"o":29.83,"t":"2024-11-01T04:00:00Z","v":95664,"vw":29.862775},{"c":29.81,"h":30.0113,"l":29.7114,"n":633,"o":29.8,"t":"2024-11-04T05:00:00Z","v":68542,"vw":29.870216},{"c":30.25,"h":30.25,"l":29.86,"n":727,"o":29.86,"t":"2024-11-05T05:00:00Z","v":149021,"vw":30.114238},{"c":30.96,"h":31.06,"l":30.6991,"n":1496,"o":31.06,"t":"2024-11-06T05:00:00Z","v":551679,"vw":30.865676},{"c":31.85,"h":31.8699,"l":31.49,"n":1381,"o":31.49,"t":"2024-11-07T05:00:00Z","v":285629,"vw":31.698992},{"c":32.74,"h":32.76,"l":32.025,"n":1368,"o":32.11,"t":"2024-11-08T05:00:00Z","v":296516,"vw":32.554132},{"c":32.88,"h":32.9099,"l":32.505,"n":930,"o":32.79,"t":"2024-11-11T05:00:00Z","v":252278,"vw":32.775531},{"c":32.84,"h":32.91,"l":32.6778,"n":1339,"o":32.77,"t":"2024-11-12T05:00:00Z","v":215495,"vw":32.797649},{"c":32.49,"h":32.88,"l":32.4451,"n":1241,"o":32.88,"t":"2024-11-13T05:00:00Z","v":515026,"vw":32.716676},{"c":32.28,"h":32.59,"l":32.24,"n":1772,"o":32.54,"t":"2024-11-14T05:00:00Z","v":606573,"vw":32.385489},{"c":31.91,"h":32.11,"l":31.775,"n":1158,"o":32.11,"t":"2024-11-15T05:00:00Z","v":294139,"vw":31.882842},{"c":32.14,"h":32.2631,"l":31.84,"n":1547,"o":32.01,"t":"2024-11-18T05:00:00Z","v":525212,"vw":32.113175},{"c":32.5,"h":32.505,"l":31.946,"n":1182,"o":32,"t":"2024-11-19T05:00:00Z","v":243239,"vw":32.279207},{"c":32.63,"h":32.63,"l":32.2635,"n":1954,"o":32.63,"t":"2024-11-20T05:00:00Z","v":604306,"vw":32.435624},{"c":33.05,"h":33.15,"l":32.6098,"n":1566,"o":32.9,"t":"2024-11-21T05:00:00Z","v":422852,"vw":33.001875},{"c":33.66,"h":33.69,"l":33.095,"n":2015,"o":33.17,"t":"2024-11-22T05:00:00Z","v":402022,"vw":33.412119},{"c":33.52,"h":34.0189,"l":33.42,"n":1989,"o":33.97,"t":"2024-11-25T05:00:00Z","v":300869,"vw":33.661997},{"c":33.66,"h":33.71,"l":33.51,"n":1325,"o":33.65,"t":"2024-11-26T05:00:00Z","v":225454,"vw":33.58992},{"c":33.5,"h":33.65,"l":33.175,"n":1005,"o":33.65,"t":"2024-11-27T05:00:00Z","v":305587,"vw":33.376918},{"c":33.61,"h":33.8999,"l":33.59,"n":377,"o":33.67,"t":"2024-11-29T05:00:00Z","v":73637,"vw":33.721961},{"c":33.61,"h":33.7,"l":33.4815,"n":953,"o":33.7,"t":"2024-12-02T05:00:00Z","v":203180,"vw":33.583153},{"c":33.97,"h":33.98,"l":33.56,"n":1890,"o":33.56,"t":"2024-12-03T05:00:00Z","v":417837,"vw":33.862305},{"c":34.1,"h":34.32,"l":33.92,"n":975,"o":34.32,"t":"2024-12-04T05:00:00Z","v":387613,"vw":34.159152},{"c":34.08,"h":34.32,"l":34.01,"n":1470,"o":34.15,"t":"2024-12-05T05:00:00Z","v":320038,"vw":34.223284},{"c":34.47,"h":34.58,"l":34.1901,"n":2018,"o":34.43,"t":"2024-12-06T05:00:00Z","v":321533,"vw":34.458095},{"c":33.61,"h":34.36,"l":33.535,"n":1544,"o":34.36,"t":"2024-12-09T05:00:00Z","v":256387,"vw":33.794971},{"c":33.13,"h":33.66,"l":33.06,"n":1233,"o":33.59,"t":"2024-12-10T05:00:00Z","v":276089,"vw":33.38912},{"c":33.47,"h":33.51,"l":33.2355,"n":1085,"o":33.44,"t":"2024-12-11T05:00:00Z","v":186368,"vw":33.426032},{"c":33.26,"h":33.4399,"l":33.165,"n":1161,"o":33.35,"t":"2024-12-12T05:00:00Z","v":454237,"vw":33.298991},{"c":33.28,"h":33.5,"l":33.1048,"n":1216,"o":33.48,"t":"2024-12-13T05:00:00Z","v":324198,"vw":33.281828},{"c":33.68,"h":33.76,"l":33.335,"n":1503,"o":33.37,"t":"2024-12-16T05:00:00Z","v":266957,"vw":33.645031},{"c":33.33,"h":33.53,"l":33.1027,"n":1299,"o":33.53,"t":"2024-12-17T05:00:00Z","v":360618,"vw":33.298201},{"c":32,"h":33.45,"l":31.91,"n":1225,"o":33.45,"t":"2024-12-18T05:00:00Z","v":246309,"vw":32.894655},{"c":32.19,"h":32.55,"l":32.1,"n":1574,"o":32.35,"t":"2024-12-19T05:00:00Z","v":537477,"vw":32.27973},{"c":32.88,"h":33,"l":32,"n":827,"o":32.02,"t":"2024-12-20T05:00:00Z","v":188761,"vw":32.676072},{"c":32.93,"h":32.94,"l":32.5,"n":1021,"o":32.88,"t":"2024-12-23T05:00:00Z","v":258075,"vw":32.833544},{"c":33.2,"h":33.2,"l":32.91,"n":544,"o":33.01,"t":"2024-12-24T05:00:00Z","v":96716,"vw":33.080774},{"c":33.19,"h":33.24,"l":33.03,"n":895,"o":33.11,"t":"2024-12-26T05:00:00Z","v":126466,"vw":33.1507},{"c":32.69,"h":33.02,"l":32.41,"n":1098,"o":32.97,"t":"2024-12-27T05:00:00Z","v":205068,"vw":32.672583},{"c":32.23,"h":32.4486,"l":32,"n":1274,"o":32.34,"t":"2024-12-30T05:00:00Z","v":270099,"vw":32.306603},{"c":32.04,"h":32.38,"l":31.93,"n":1509,"o":32.33,"t":"2024-12-31T05:00:00Z","v":576060,"vw":32.127197},{"c":32.29,"h":32.5199,"l":31.9755,"n":1075,"o":32.35,"t":"2025-01-02T05:00:00Z","v":274100,"vw":32.286867},{"c":32.8,"h":32.8299,"l":32.42,"n":842,"o":32.44,"t":"2025-01-03T05:00:00Z","v":229584,"vw":32.667694},{"c":32.92,"h":33.16,"l":32.79,"n":1691,"o":33.15,"t":"2025-01-06T05:00:00Z","v":411889,"vw":32.981302},{"c":32.41,"h":33.08,"l":32.265,"n":1818,"o":33.08,"t":"2025-01-07T05:00:00Z","v":791811,"vw":32.590125},{"c":32.49,"h":32.5232,"l":32.07,"n":1684,"o":32.37,"t":"2025-01-08T05:00:00Z","v":401678,"vw":32.314934},{"c":31.98,"h":32.31,"l":31.8762,"n":1439,"o":32.31,"t":"2025-01-10T05:00:00Z","v":384689,"vw":32.087648},{"c":31.93,"h":31.9316,"l":31.61,"n":1384,"o":31.75,"t":"2025-01-13T05:00:00Z","v":311234,"vw":31.835861},{"c":32.32,"h":32.47,"l":32.0701,"n":1712,"o":32.2,"t":"2025-01-14T05:00:00Z","v":468980,"vw":32.22563},{"c":32.87,"h":33.035,"l":32.75,"n":1338,"o":32.85,"t":"2025-01-15T05:00:00Z","v":427991,"vw":32.925211},{"c":33.06,"h":33.3094,"l":32.9039,"n":1602,"o":33,"t":"2025-01-16T05:00:00Z","v":343218,"vw":33.137329},{"c":33.25,"h":33.42,"l":33.11,"n":1830,"o":33.42,"t":"2025-01-17T05:00:00Z","v":754993,"vw":33.238116},{"c":33.59,"h":33.6697,"l":33.245,"n":1896,"o":33.53,"t":"2025-01-21T05:00:00Z","v":378986,"vw":33.557192},{"c":33.85,"h":33.96,"l":33.74,"n":1492,"o":33.81,"t":"2025-01-22T05:00:00Z","v":405036,"vw":33.862796},{"c":33.97,"h":33.97,"l":33.565,"n":1936,"o":33.71,"t":"2025-01-23T05:00:00Z","v":919114,"vw":33.817117},{"c":33.88,"h":34.1496,"l":33.8,"n":1715,"o":34.05,"t":"2025-01-24T05:00:00Z","v":385699,"vw":33.961334},{"c":33.04,"h":33.4291,"l":32.77,"n":1962,"o":33.14,"t":"2025-01-27T05:00:00Z","v":478968,"vw":33.020596},{"c":33.76,"h":33.84,"l":32.985,"n":1974,"o":33.18,"t":"2025-01-28T05:00:00Z","v":423839,"vw":33.631585},{"c":33.6,"h":33.77,"l":33.3801,"n":1779,"o":33.77,"t":"2025-01-29T05:00:00Z","v":377091,"vw":33.580112},{"c":33.83,"h":33.95,"l":33.64,"n":2317,"o":33.81,"t":"2025-01-30T05:00:00Z","v":1186389,"vw":33.823447},{"c":33.88,"h":34.37,"l":33.785,"n":2138,"o":34.16,"t":"2025-01-31T05:00:00Z","v":368423,"vw":34.074494},{"c":33.88,"h":34.04,"l":33.195,"n":2678,"o":33.31,"t":"2025-02-03T05:00:00Z","v":1272379,"vw":33.849101},{"c":34.52,"h":34.5395,"l":34.185,"n":2768,"o":34.26,"t":"2025-02-04T05:00:00Z","v":752524,"vw":34.422185},{"c":34.85,"h":34.85,"l":34.43,"n":2675,"o":34.56,"t":"2025-02-05T05:00:00Z","v":668046,"vw":34.68744},{"c":34.87,"h":34.94,"l":34.54,"n":3018,"o":34.94,"t":"2025-02-06T05:00:00Z","v":619340,"vw":34.757292},{"c":34.97,"h":35.65,"l":34.93,"n":4342,"o":35.37,"t":"2025-02-07T05:00:00Z","v":847805,"vw":35.188911},{"c":35.32,"h":35.4083,"l":34.9572,"n":3123,"o":35.29,"t":"2025-02-10T05:00:00Z","v":648682,"vw":35.29488},{"c":34.8,"h":35.12,"l":34.6501,"n":3353,"o":35.1104,"t":"2025-02-11T05:00:00Z","v":860617,"vw":34.862307},{"c":34.89,"h":34.9199,"l":34.34,"n":3248,"o":34.49,"t":"2025-02-12T05:00:00Z","v":833967,"vw":34.769465},{"c":35.62,"h":35.63,"l":35.1497,"n":4797,"o":35.38,"t":"2025-02-13T05:00:00Z","v":977217,"vw":35.418954},{"c":35.57,"h":35.65,"l":35.41,"n":3210,"o":35.65,"t":"2025-02-14T05:00:00Z","v":1019092,"vw":35.551907},{"c":35.87,"h":35.87,"l":35.5523,"n":3752,"o":35.755,"t":"2025-02-18T05:00:00Z","v":1060098,"vw":35.734894},{"c":35.52,"h":35.82,"l":35.42,"n":3426,"o":35.82,"t":"2025-02-19T05:00:00Z","v":713808,"vw":35.647843},{"c":35.05,"h":35.47,"l":34.57,"n":4115,"o":35.47,"t":"2025-02-20T05:00:00Z","v":1197124,"vw":34.896411},{"c":33.97,"h":35.16,"l":33.92,"n":2469,"o":35.16,"t":"2025-02-21T05:00:00Z","v":515040,"vw":34.361597},{"c":33.64,"h":34.01,"l":33.25,"n":3117,"o":34,"t":"2025-02-24T05:00:00Z","v":753279,"vw":33.662769},{"c":33.27,"h":33.55,"l":32.8,"n":2651,"o":33.55,"t":"2025-02-25T05:00:00Z","v":626350,"vw":33.169713},{"c":33.42,"h":33.78,"l":33.22,"n":2645,"o":33.36,"t":"2025-02-26T05:00:00Z","v":594301,"vw":33.494882},{"c":32.79,"h":33.735,"l":32.76,"n":2264,"o":33.69,"t":"2025-02-27T05:00:00Z","v":637237,"vw":33.234945},{"c":33.05,"h":33.05,"l":32.33,"n":2754,"o":32.53,"t":"2025-02-28T05:00:00Z","v":1008715,"vw":32.676658},{"c":32.46,"h":33.47,"l":32.2229,"n":3071,"o":33.4,"t":"2025-03-03T05:00:00Z","v":830359,"vw":32.833908},{"c":32.36,"h":32.9082,"l":31.62,"n":3378,"o":32.205,"t":"2025-03-04T05:00:00Z","v":1217259,"vw":32.153233},{"c":32.71,"h":32.72,"l":32.0124,"n":2199,"o":32.37,"t":"2025-03-05T05:00:00Z","v":519599,"vw":32.41898},{"c":31.47,"h":32.3999,"l":31.35,"n":2496,"o":32.2,"t":"2025-03-06T05:00:00Z","v":1099708,"vw":31.950312},{"c":31.88,"h":31.92,"l":30.9101,"n":1891,"o":31.45,"t":"2025-03-07T05:00:00Z","v":986810,"vw":31.700366},{"c":30.72,"h":31.37,"l":30.4006,"n":2658,"o":31.36,"t":"2025-03-10T04:00:00Z","v":818270,"vw":30.837976},{"c":30.75,"h":31.19,"l":30.44,"n":2199,"o":30.75,"t":"2025-03-11T04:00:00Z","v":637272,"vw":30.863891},{"c":31.16,"h":31.58,"l":30.78,"n":2119,"o":31.4,"t":"2025-03-12T04:00:00Z","v":631974,"vw":31.170626},{"c":30.38,"h":31.01,"l":30.21,"n":2140,"o":31.01,"t":"2025-03-13T04:00:00Z","v":831259,"vw":30.495409},{"c":31.34,"h":31.37,"l":30.7701,"n":1604,"o":30.8,"t":"2025-03-14T04:00:00Z","v":555649,"vw":31.232391},{"c":31.8,"h":32.01,"l":31.34,"n":2545,"o":31.42,"t":"2025-03-17T04:00:00Z","v":785006,"vw":31.714463},{"c":31.39,"h":31.69,"l":31.207,"n":2323,"o":31.69,"t":"2025-03-18T04:00:00Z","v":549898,"vw":31.388605},{"c":31.89,"h":32.135,"l":31.4,"n":1892,"o":31.51,"t":"2025-03-19T04:00:00Z","v":480338,"vw":31.80545},{"c":31.81,"h":32.12,"l":31.63,"n":2104,"o":31.7,"t":"2025-03-20T04:00:00Z","v":502034,"vw":31.922135},{"c":31.79,"h":31.79,"l":31.3,"n":1332,"o":31.4,"t":"2025-03-21T04:00:00Z","v":374173,"vw":31.627681},{"c":32.64,"h":32.67,"l":32.25,"n":1790,"o":32.29,"t":"2025-03-24T04:00:00Z","v":649058,"vw":32.538604},{"c":32.72,"h":32.87,"l":32.61,"n":1839,"o":32.74,"t":"2025-03-25T04:00:00Z","v":761399,"vw":32.729688},{"c":32.09,"h":32.74,"l":31.9399,"n":2918,"o":32.74,"t":"2025-03-26T04:00:00Z","v":1129357,"vw":32.077118},{"c":31.48,"h":32.06,"l":31.45,"n":2148,"o":32,"t":"2025-03-27T04:00:00Z","v":805971,"vw":31.829401},{"c":30.87,"h":31.52,"l":30.73,"n":1871,"o":31.52,"t":"2025-03-28T04:00:00Z","v":576656,"vw":30.921832},{"c":30.79,"h":30.85,"l":29.965,"n":1503,"o":30.38,"t":"2025-03-31T04:00:00Z","v":678959,"vw":30.49912},{"c":31.07,"h":31.11,"l":30.38,"n":2208,"o":30.76,"t":"2025-04-01T04:00:00Z","v":803656,"vw":30.854173},{"c":31.48,"h":31.65,"l":30.6487,"n":2243,"o":30.69,"t":"2025-04-02T04:00:00Z","v":619027,"vw":31.364657},{"c":29.69,"h":30.36,"l":29.56,"n":2958,"o":30.17,"t":"2025-04-03T04:00:00Z","v":1106949,"vw":29.86742},{"c":27.61,"h":28.8,"l":27.435,"n":3456,"o":28.79,"t":"2025-04-04T04:00:00Z","v":1491302,"vw":27.871706},{"c":27.85,"h":29,"l":26.2,"n":2791,"o":26.48,"t":"2025-04-07T04:00:00Z","v":1068999,"vw":27.434498},{"c":27.4,"h":29.0166,"l":26.94,"n":2916,"o":28.92,"t":"2025-04-08T04:00:00Z","v":1565095,"vw":27.699896},{"c":30.21,"h":30.335,"l":26.9631,"n":3738,"o":27.24,"t":"2025-04-09T04:00:00Z","v":1577115,"vw":28.404807},{"c":28.97,"h":29.58,"l":28.1415,"n":3693,"o":29.58,"t":"2025-04-10T04:00:00Z","v":1002481,"vw":28.773974},{"c":29.34,"h":29.4221,"l":28.4842,"n":1973,"o":28.98,"t":"2025-04-11T04:00:00Z","v":541621,"vw":29.121096},{"c":29.55,"h":30.108,"l":29.2464,"n":1320,"o":29.97,"t":"2025-04-14T04:00:00Z","v":354794,"vw":29.618506},{"c":29.87,"h":29.93,"l":29.624,"n":1698,"o":29.64,"t":"2025-04-15T04:00:00Z","v":361520,"vw":29.816504},{"c":29.33,"h":29.82,"l":28.92,"n":2018,"o":29.53,"t":"2025-04-16T04:00:00Z","v":376510,"vw":29.389478},{"c":29.35,"h":29.55,"l":29.14,"n":3967,"o":29.55,"t":"2025-04-17T04:00:00Z","v":888477,"vw":29.386056},{"c":28.5,"h":29.13,"l":28.16,"n":1854,"o":29.09,"t":"2025-04-21T04:00:00Z","v":647022,"vw":28.43829},{"c":29.18,"h":29.35,"l":28.7085,"n":1755,"o":28.87,"t":"2025-04-22T04:00:00Z","v":368255,"vw":29.078356},{"c":30,"h":30.59,"l":29.85,"n":2031,"o":30.14,"t":"2025-04-23T04:00:00Z","v":621917,"vw":30.160703},{"c":31.01,"h":31.09,"l":30.09,"n":1613,"o":30.2,"t":"2025-04-24T04:00:00Z","v":496372,"vw":30.825163},{"c":31.37,"h":31.37,"l":30.93,"n":1862,"o":31.01,"t":"2025-04-25T04:00:00Z","v":676453,"vw":31.26369},{"c":31.55,"h":31.625,"l":31.1366,"n":1481,"o":31.49,"t":"2025-04-28T04:00:00Z","v":338611,"vw":31.4314},{"c":31.78,"h":31.889,"l":31.471,"n":2070,"o":31.48,"t":"2025-04-29T04:00:00Z","v":961906,"vw":31.754925},{"c":31.75,"h":31.8,"l":30.91,"n":1565,"o":31.1,"t":"2025-04-30T04:00:00Z","v":575104,"vw":31.357486},{"c":31.96,"h":32.3644,"l":31.8798,"n":1423,"o":32.16,"t":"2025-05-01T04:00:00Z","v":588524,"vw":32.17295},{"c":32.78,"h":32.86,"l":32.36,"n":1613,"o":32.38,"t":"2025-05-02T04:00:00Z","v":401141,"vw":32.710879},{"c":32.81,"h":33.01,"l":32.512,"n":1678,"o":32.58,"t":"2025-05-05T04:00:00Z","v":381485,"vw":32.86809},{"c":32.31,"h":32.5415,"l":32.05,"n":1621,"o":32.36,"t":"2025-05-06T04:00:00Z","v":411708,"vw":32.308958},{"c":32.54,"h":32.6,"l":32.11,"n":1500,"o":32.24,"t":"2025-05-07T04:00:00Z","v":309167,"vw":32.366581},{"c":32.9,"h":33.17,"l":32.65,"n":1917,"o":32.83,"t":"2025-05-08T04:00:00Z","v":478944,"vw":32.997649},{"c":32.99,"h":33.198,"l":32.78,"n":1871,"o":33.13,"t":"2025-05-09T04:00:00Z","v":428299,"vw":32.975824},{"c":34.15,"h":34.2,"l":33.645,"n":2011,"o":34.2,"t":"2025-05-12T04:00:00Z","v":600270,"vw":33.976415},{"c":34.79,"h":34.9684,"l":34.15,"n":1872,"o":34.195,"t":"2025-05-13T04:00:00Z","v":570158,"vw":34.803901},{"c":34.82,"h":35.14,"l":34.6815,"n":2701,"o":34.96,"t":"2025-05-14T04:00:00Z","v":715440,"vw":34.848283},{"c":34.87,"h":34.99,"l":34.47,"n":2524,"o":34.75,"t":"2025-05-15T04:00:00Z","v":947242,"vw":34.865482},{"c":34.99,"h":34.99,"l":34.64,"n":2951,"o":34.88,"t":"2025-05-16T04:00:00Z","v":441935,"vw":34.861121},{"c":34.91,"h":34.95,"l":34.51,"n":1882,"o":34.56,"t":"2025-05-19T04:00:00Z","v":444756,"vw":34.816375},{"c":34.76,"h":34.9,"l":34.6021,"n":2581,"o":34.86,"t":"2025-05-20T04:00:00Z","v":868952,"vw":34.725705},{"c":34.07,"h":34.73,"l":33.97,"n":2550,"o":34.54,"t":"2025-05-21T04:00:00Z","v":637448,"vw":34.374042},{"c":34.05,"h":34.3362,"l":33.96,"n":2281,"o":34.09,"t":"2025-05-22T04:00:00Z","v":559138,"vw":34.219812},{"c":34.01,"h":34.1558,"l":33.58,"n":2287,"o":33.62,"t":"2025-05-23T04:00:00Z","v":1517578,"vw":33.957061},{"c":34.62,"h":34.6499,"l":34.2884,"n":2380,"o":34.57,"t":"2025-05-27T04:00:00Z","v":652426,"vw":34.563123},{"c":34.43,"h":34.7,"l":34.39,"n":2221,"o":34.66,"t":"2025-05-28T04:00:00Z","v":1660237,"vw":34.565628},{"c":34.3,"h":34.8,"l":34.1316,"n":2866,"o":34.789,"t":"2025-05-29T04:00:00Z","v":727291,"vw":34.303865},{"c":34.46,"h":34.5,"l":33.837,"n":1816,"o":34.24,"t":"2025-05-30T04:00:00Z","v":405328,"vw":34.194058},{"c":34.75,"h":34.75,"l":34.16,"n":3022,"o":34.45,"t":"2025-06-02T04:00:00Z","v":1291914,"vw":34.611946},{"c":35.05,"h":35.06,"l":34.645,"n":2228,"o":34.8,"t":"2025-06-03T04:00:00Z","v":726241,"vw":34.912693},{"c":35.11,"h":35.238,"l":34.935,"n":2142,"o":35.08,"t":"2025-06-04T04:00:00Z","v":1147539,"vw":35.164737},{"c":35,"h":35.44,"l":34.83,"n":2511,"o":35.25,"t":"2025-06-05T04:00:00Z","v":826894,"vw":35.183308},{"c":35.19,"h":35.31,"l":35.09,"n":2203,"o":35.25,"t":"2025-06-06T04:00:00Z","v":584283,"vw":35.213494},{"c":35.04,"h":35.25,"l":34.94,"n":2505,"o":35.25,"t":"2025-06-09T04:00:00Z","v":1526105,"vw":35.139382},{"c":34.97,"h":35.1907,"l":34.71,"n":2571,"o":35.15,"t":"2025-06-10T04:00:00Z","v":1129703,"vw":34.929191},{"c":34.89,"h":35.2099,"l":34.82,"n":2383,"o":35.07,"t":"2025-06-11T04:00:00Z","v":645069,"vw":35.001975},{"c":34.92,"h":34.99,"l":34.785,"n":1935,"o":34.87,"t":"2025-06-12T04:00:00Z","v":804363,"vw":34.9256},{"c":34.45,"h":34.87,"l":34.37,"n":2697,"o":34.62,"t":"2025-06-13T04:00:00Z","v":954552,"vw":34.61989},{"c":34.9,"h":35.08,"l":34.75,"n":2530,"o":34.75,"t":"2025-06-16T04:00:00Z","v":580744,"vw":34.890653},{"c":34.61,"h":34.8715,"l":34.53,"n":2218,"o":34.76,"t":"2025-06-17T04:00:00Z","v":426608,"vw":34.704491},{"c":34.56,"h":34.78,"l":34.39,"n":2579,"o":34.71,"t":"2025-06-18T04:00:00Z","v":808427,"vw":34.60452},{"c":34.22,"h":34.79,"l":34.12,"n":2488,"o":34.79,"t":"2025-06-20T04:00:00Z","v":494937,"vw":34.314348},{"c":34.46,"h":34.48,"l":34.07,"n":2103,"o":34.35,"t":"2025-06-23T04:00:00Z","v":609557,"vw":34.381352},{"c":34.83,"h":34.8557,"l":34.56,"n":2787,"o":34.71,"t":"2025-06-24T04:00:00Z","v":1110873,"vw":34.772919},{"c":34.56,"h":34.89,"l":34.51,"n":2954,"o":34.89,"t":"2025-06-25T04:00:00Z","v":911535,"vw":34.61377},{"c":34.85,"h":34.88,"l":34.58,"n":2332,"o":34.74,"t":"2025-06-26T04:00:00Z","v":497888,"vw":34.791614},{"c":34.81,"h":35.0195,"l":34.68,"n":2260,"o":34.92,"t":"2025-06-27T04:00:00Z","v":557524,"vw":34.868318},{"c":35.11,"h":35.1399,"l":34.936,"n":2777,"o":34.99,"t":"2025-06-30T04:00:00Z","v":660341,"vw":35.048942},{"c":34.93,"h":35.095,"l":34.7,"n":2731,"o":35.06,"t":"2025-07-01T04:00:00Z","v":911865,"vw":34.927675},{"c":35.02,"h":35.02,"l":34.7593,"n":2835,"o":34.88,"t":"2025-07-02T04:00:00Z","v":800159,"vw":34.959144},{"c":35.45,"h":35.5,"l":35.181,"n":1641,"o":35.23,"t":"2025-07-03T04:00:00Z","v":656393,"vw":35.419666},{"c":35.23,"h":35.37,"l":35.05,"n":3293,"o":35.23,"t":"2025-07-07T04:00:00Z","v":896427,"vw":35.24739},{"c":35.19,"h":35.33,"l":35.065,"n":2681,"o":35.33,"t":"2025-07-08T04:00:00Z","v":804718,"vw":35.169804},{"c":35.36,"h":35.36,"l":35.08,"n":3156,"o":35.32,"t":"2025-07-09T04:00:00Z","v":1182489,"vw":35.210292},{"c":35.02,"h":35.37,"l":34.9,"n":2208,"o":35.34,"t":"2025-07-10T04:00:00Z","v":836234,"vw":35.088184},{"c":34.58,"h":34.9,"l":34.555,"n":2337,"o":34.9,"t":"2025-07-11T04:00:00Z","v":740144,"vw":34.704603},{"c":34.9,"h":34.9358,"l":34.58,"n":2196,"o":34.61,"t":"2025-07-14T04:00:00Z","v":617312,"vw":34.855587},{"c":34.66,"h":35.03,"l":34.645,"n":2879,"o":35.02,"t":"2025-07-15T04:00:00Z","v":965394,"vw":34.79325},{"c":34.73,"h":34.75,"l":34.3199,"n":2746,"o":34.75,"t":"2025-07-16T04:00:00Z","v":994406,"vw":34.596832},{"c":34.94,"h":34.98,"l":34.7101,"n":3725,"o":34.76,"t":"2025-07-17T04:00:00Z","v":998227,"vw":34.902149},{"c":35.04,"h":35.14,"l":34.895,"n":2563,"o":35.14,"t":"2025-07-18T04:00:00Z","v":739722,"vw":34.977718},{"c":35.03,"h":35.24,"l":35.0001,"n":2750,"o":35.16,"t":"2025-07-21T04:00:00Z","v":943277,"vw":35.138444},{"c":35.13,"h":35.1859,"l":34.91,"n":2996,"o":35.15,"t":"2025-07-22T04:00:00Z","v":889752,"vw":35.102493},{"c":35.36,"h":35.36,"l":35.06,"n":2363,"o":35.25,"t":"2025-07-23T04:00:00Z","v":651620,"vw":35.245719},{"c":35.33,"h":35.38,"l":35.2471,"n":3229,"o":35.35,"t":"2025-07-24T04:00:00Z","v":1346459,"vw":35.316956},{"c":35.51,"h":35.5758,"l":35.34,"n":2227,"o":35.4,"t":"2025-07-25T04:00:00Z","v":458221,"vw":35.500224},{"c":35.46,"h":35.5957,"l":35.39,"n":2016,"o":35.59,"t":"2025-07-28T04:00:00Z","v":648283,"vw":35.463571},{"c":35.21,"h":35.51,"l":35.1,"n":3581,"o":35.46,"t":"2025-07-29T04:00:00Z","v":772236,"vw":35.240232},{"c":35.1,"h":35.3067,"l":34.935,"n":2156,"o":35.29,"t":"2025-07-30T04:00:00Z","v":485253,"vw":35.164027},{"c":34.89,"h":35.34,"l":34.815,"n":2523,"o":35.25,"t":"2025-07-31T04:00:00Z","v":694276,"vw":35.103676},{"c":34.47,"h":34.73,"l":34.165,"n":3525,"o":34.69,"t":"2025-08-01T04:00:00Z","v":886879,"vw":34.501999},{"c":35.12,"h":35.12,"l":34.75,"n":1781,"o":34.78,"t":"2025-08-04T04:00:00Z","v":397012,"vw":34.982346},{"c":34.82,"h":35.29,"l":34.76,"n":2983,"o":35.29,"t":"2025-08-05T04:00:00Z","v":670350,"vw":34.86431},{"c":35.15,"h":35.15,"l":34.8408,"n":2237,"o":34.95,"t":"2025-08-06T04:00:00Z","v":547690,"vw":35.03613},{"c":34.95,"h":35.5,"l":34.6446,"n":3051,"o":35.5,"t":"2025-08-07T04:00:00Z","v":1017018,"vw":34.913946},{"c":35.06,"h":35.24,"l":34.96,"n":2012,"o":35.13,"t":"2025-08-08T04:00:00Z","v":384484,"vw":35.082618},{"c":34.73,"h":35.18,"l":34.655,"n":2078,"o":35.02,"t":"2025-08-11T04:00:00Z","v":407211,"vw":34.916249},{"c":35.09,"h":35.09,"l":34.71,"n":2135,"o":34.85,"t":"2025-08-12T04:00:00Z","v":502018,"vw":34.979636},{"c":35.39,"h":35.39,"l":35.07,"n":2251,"o":35.24,"t":"2025-08-13T04:00:00Z","v":701795,"vw":35.226284},{"c":35.02,"h":35.19,"l":34.8459,"n":2764,"o":35.19,"t":"2025-08-14T04:00:00Z","v":1162464,"vw":35.010798},{"c":35,"h":35.075,"l":34.92,"n":1825,"o":35,"t":"2025-08-15T04:00:00Z","v":388444,"vw":35.006122},{"c":35.1,"h":35.105,"l":34.96,"n":1962,"o":35.01,"t":"2025-08-18T04:00:00Z","v":504859,"vw":35.024516},{"c":34.72,"h":35.12,"l":34.65,"n":2304,"o":35.12,"t":"2025-08-19T04:00:00Z","v":705294,"vw":34.773258},{"c":34.75,"h":34.775,"l":34.335,"n":2061,"o":34.69,"t":"2025-08-20T04:00:00Z","v":504567,"vw":34.604296},{"c":34.67,"h":34.7257,"l":34.48,"n":2503,"o":34.62,"t":"2025-08-21T04:00:00Z","v":597334,"vw":34.63895},{"c":35.24,"h":35.37,"l":34.78,"n":2248,"o":34.79,"t":"2025-08-22T04:00:00Z","v":861536,"vw":35.22541},{"c":34.91,"h":35.23,"l":34.895,"n":1827,"o":35.23,"t":"2025-08-25T04:00:00Z","v":581126,"vw":35.019279},{"c":34.99,"h":35.0601,"l":34.9,"n":1975,"o":34.94,"t":"2025-08-26T04:00:00Z","v":812363,"vw":34.977152},{"c":35.12,"h":35.185,"l":35.045,"n":2531,"o":35.1,"t":"2025-08-27T04:00:00Z","v":841207,"vw":35.115337},{"c":35.25,"h":35.27,"l":35.02,"n":2296,"o":35.1,"t":"2025-08-28T04:00:00Z","v":682533,"vw":35.180258},{"c":35.09,"h":35.2987,"l":34.96,"n":1769,"o":35.23,"t":"2025-08-29T04:00:00Z","v":630829,"vw":35.035042},{"c":34.89,"h":34.92,"l":34.6094,"n":1838,"o":34.73,"t":"2025-09-02T04:00:00Z","v":567676,"vw":34.745063},{"c":34.9,"h":34.9474,"l":34.735,"n":2801,"o":34.84,"t":"2025-09-03T04:00:00Z","v":834012,"vw":34.839114},{"c":35.03,"h":35.0543,"l":34.7,"n":1931,"o":34.8,"t":"2025-09-04T04:00:00Z","v":678803,"vw":34.896229},{"c":35.37,"h":35.5,"l":35.03,"n":2392,"o":35.38,"t":"2025-09-05T04:00:00Z","v":663212,"vw":35.214475},{"c":35.73,"h":35.735,"l":35.5,"n":2306,"o":35.51,"t":"2025-09-08T04:00:00Z","v":831938,"vw":35.640179},{"c":35.74,"h":35.8,"l":35.57,"n":2195,"o":35.78,"t":"2025-09-09T04:00:00Z","v":835535,"vw":35.670709},{"c":35.77,"h":35.96,"l":35.6401,"n":2620,"o":35.87,"t":"2025-09-10T04:00:00Z","v":715998,"vw":35.762645},{"c":36.2,"h":36.23,"l":35.81,"n":2466,"o":35.9,"t":"2025-09-11T04:00:00Z","v":844897,"vw":36.13929},{"c":36,"h":36.23,"l":35.9699,"n":1406,"o":36.18,"t":"2025-09-12T04:00:00Z","v":382734,"vw":36.048543},{"c":36.1,"h":36.1455,"l":35.9927,"n":2041,"o":36.03,"t":"2025-09-15T04:00:00Z","v":599411,"vw":36.075713},{"c":35.98,"h":36.16,"l":35.8835,"n":1832,"o":36.16,"t":"2025-09-16T04:00:00Z","v":507302,"vw":35.953964},{"c":36.09,"h":36.24,"l":35.77,"n":2385,"o":36.02,"t":"2025-09-17T04:00:00Z","v":586685,"vw":36.051257},{"c":36.58,"h":36.6255,"l":36.33,"n":2324,"o":36.34,"t":"2025-09-18T04:00:00Z","v":560729,"vw":36.55411},{"c":36.64,"h":36.69,"l":36.42,"n":1696,"o":36.64,"t":"2025-09-19T04:00:00Z","v":605603,"vw":36.571952},{"c":36.66,"h":36.7,"l":36.46,"n":1809,"o":36.5,"t":"2025-09-22T04:00:00Z","v":538321,"vw":36.601933},{"c":36.52,"h":36.6994,"l":36.4192,"n":1811,"o":36.69,"t":"2025-09-23T04:00:00Z","v":650731,"vw":36.551907},{"c":36.15,"h":36.46,"l":36.0647,"n":1733,"o":36.46,"t":"2025-09-24T04:00:00Z","v":577817,"vw":36.188724},{"c":35.94,"h":36,"l":35.5794,"n":2342,"o":35.84,"t":"2025-09-25T04:00:00Z","v":675720,"vw":35.879453},{"c":36.2,"h":36.21,"l":35.91,"n":1600,"o":36.02,"t":"2025-09-26T04:00:00Z","v":405158,"vw":36.05703},{"c":36.34,"h":36.6,"l":36.31,"n":2146,"o":36.58,"t":"2025-09-29T04:00:00Z","v":570553,"vw":36.43116},{"c":36.3,"h":36.42,"l":36.015,"n":2038,"o":36.32,"t":"2025-09-30T04:00:00Z","v":654062,"vw":36.174566},{"c":36.46,"h":36.5083,"l":36.15,"n":2825,"o":36.15,"t":"2025-10-01T04:00:00Z","v":845652,"vw":36.329865},{"c":36.76,"h":36.8,"l":36.45,"n":2449,"o":36.74,"t":"2025-10-02T04:00:00Z","v":510030,"vw":36.622378},{"c":36.5,"h":36.88,"l":36.46,"n":2804,"o":36.88,"t":"2025-10-03T04:00:00Z","v":653777,"vw":36.652084},{"c":36.78,"h":37.1651,"l":36.745,"n":2616,"o":36.94,"t":"2025-10-06T04:00:00Z","v":600483,"vw":36.916281},{"c":36.35,"h":36.91,"l":36.165,"n":3370,"o":36.91,"t":"2025-10-07T04:00:00Z","v":758998,"vw":36.406521},{"c":36.83,"h":36.83,"l":36.43,"n":1984,"o":36.53,"t":"2025-10-08T04:00:00Z","v":476541,"vw":36.645758},{"c":36.63,"h":36.83,"l":36.42,"n":2973,"o":36.83,"t":"2025-10-09T04:00:00Z","v":549666,"vw":36.589051},{"c":35.29,"h":36.71,"l":35.265,"n":3510,"o":36.7,"t":"2025-10-10T04:00:00Z","v":826757,"vw":35.959524},{"c":35.94,"h":35.9993,"l":35.69,"n":2503,"o":35.99,"t":"2025-10-13T04:00:00Z","v":585464,"vw":35.897812},{"c":35.64,"h":35.91,"l":35.15,"n":2475,"o":35.32,"t":"2025-10-14T04:00:00Z","v":547906,"vw":35.737044},{"c":35.89,"h":36.16,"l":35.53,"n":3370,"o":36.05,"t":"2025-10-15T04:00:00Z","v":717732,"vw":35.92813},{"c":35.79,"h":36.2,"l":35.54,"n":5360,"o":36.14,"t":"2025-10-16T04:00:00Z","v":835800,"vw":35.885619},{"c":35.67,"h":35.75,"l":35.28,"n":3930,"o":35.67,"t":"2025-10-17T04:00:00Z","v":603214,"vw":35.569343},{"c":36.02,"h":36.12,"l":35.875,"n":3676,"o":35.93,"t":"2025-10-20T04:00:00Z","v":543525,"vw":36.017221},{"c":35.97,"h":36.05,"l":35.65,"n":2441,"o":35.91,"t":"2025-10-21T04:00:00Z","v":434515,"vw":35.928347},{"c":35.68,"h":36.01,"l":35.285,"n":5100,"o":35.95,"t":"2025-10-22T04:00:00Z","v":925013,"vw":35.607717},{"c":36.24,"h":36.31,"l":35.84,"n":3056,"o":35.87,"t":"2025-10-23T04:00:00Z","v":549036,"vw":36.106238},{"c":36.43,"h":36.6157,"l":36.42,"n":1987,"o":36.51,"t":"2025-10-24T04:00:00Z","v":411341,"vw":36.521324},{"c":36.72,"h":36.79,"l":36.63,"n":2756,"o":36.72,"t":"2025-10-27T04:00:00Z","v":763049,"vw":36.717044},{"c":36.58,"h":36.725,"l":36.535,"n":2487,"o":36.72,"t":"2025-10-28T04:00:00Z","v":627527,"vw":36.611265},{"c":36.45,"h":36.72,"l":36.2305,"n":2912,"o":36.7,"t":"2025-10-29T04:00:00Z","v":569783,"vw":36.567697},{"c":36.26,"h":36.65,"l":36.21,"n":4220,"o":36.32,"t":"2025-10-30T04:00:00Z","v":1057777,"vw":36.455928},{"c":36.56,"h":36.76,"l":36.32,"n":4068,"o":36.51,"t":"2025-10-31T04:00:00Z","v":864056,"vw":36.558489},{"c":36.64,"h":36.77,"l":36.25,"n":3179,"o":36.71,"t":"2025-11-03T05:00:00Z","v":621129,"vw":36.509377},{"c":35.67,"h":36.13,"l":35.63,"n":3820,"o":36.02,"t":"2025-11-04T05:00:00Z","v":671670,"vw":35.858347},{"c":35.88,"h":36.03,"l":35.57,"n":4574,"o":35.63,"t":"2025-11-05T05:00:00Z","v":820654,"vw":35.809169},{"c":35.19,"h":35.8599,"l":35.05,"n":7605,"o":35.85,"t":"2025-11-06T05:00:00Z","v":1300844,"vw":35.281739},{"c":35.11,"h":35.11,"l":34.345,"n":6300,"o":34.93,"t":"2025-11-07T05:00:00Z","v":1282533,"vw":34.696477},{"c":35.77,"h":35.8554,"l":35.395,"n":5794,"o":35.63,"t":"2025-11-10T05:00:00Z","v":1134983,"vw":35.645609},{"c":35.7,"h":35.7654,"l":35.45,"n":2072,"o":35.69,"t":"2025-11-11T05:00:00Z","v":326526,"vw":35.658504},{"c":35.57,"h":35.86,"l":35.4401,"n":3562,"o":35.86,"t":"2025-11-12T05:00:00Z","v":1254988,"vw":35.583133},{"c":34.73,"h":35.4,"l":34.6235,"n":4804,"o":35.4,"t":"2025-11-13T05:00:00Z","v":1760468,"vw":34.795235},{"c":34.65,"h":35.01,"l":34.09,"n":5032,"o":34.14,"t":"2025-11-14T05:00:00Z","v":1159971,"vw":34.722991},{"c":34.11,"h":34.75,"l":33.89,"n":5539,"o":34.55,"t":"2025-11-17T05:00:00Z","v":1016216,"vw":34.342547},{"c":33.87,"h":34.1635,"l":33.61,"n":4805,"o":33.92,"t":"2025-11-18T05:00:00Z","v":683863,"vw":33.937478},{"c":33.94,"h":34.25,"l":33.685,"n":3015,"o":33.94,"t":"2025-11-19T05:00:00Z","v":840269,"vw":33.921374},{"c":33.14,"h":34.6255,"l":33.055,"n":7072,"o":34.54,"t":"2025-11-20T05:00:00Z","v":811008,"vw":33.85675},{"c":33.47,"h":33.7645,"l":32.77,"n":4951,"o":33.15,"t":"2025-11-21T05:00:00Z","v":1011582,"vw":33.34589},{"c":34.08,"h":34.14,"l":33.645,"n":3209,"o":33.69,"t":"2025-11-24T05:00:00Z","v":649737,"vw":33.99756},{"c":34.55,"h":34.61,"l":33.9,"n":1974,"o":34.06,"t":"2025-11-25T05:00:00Z","v":418221,"vw":34.355897},{"c":34.71,"h":34.88,"l":34.555,"n":2218,"o":34.68,"t":"2025-11-26T05:00:00Z","v":531266,"vw":34.771096},{"c":35,"h":35,"l":34.79,"n":981,"o":34.89,"t":"2025-11-28T05:00:00Z","v":198480,"vw":34.926172},{"c":34.8566,"h":35.125,"l":34.625,"n":2076,"o":34.64,"t":"2025-12-01T05:00:00Z","v":567309,"vw":34.935516},{"c":34.8571,"h":35.32,"l":34.84,"n":3240,"o":35.08,"t":"2025-12-02T05:00:00Z","v":762682,"vw":34.985407},{"c":35.19,"h":35.21,"l":34.82,"n":1951,"o":34.86,"t":"2025-12-03T05:00:00Z","v":361592,"vw":35.060256},{"c":35.28,"h":35.35,"l":35.03,"n":1695,"o":35.18,"t":"2025-12-04T05:00:00Z","v":529681,"vw":35.230838},{"c":35.56,"h":35.675,"l":35.34,"n":1537,"o":35.34,"t":"2025-12-05T05:00:00Z","v":398150,"vw":35.54948},{"c":35.59,"h":35.75,"l":35.52,"n":1874,"o":35.71,"t":"2025-12-08T05:00:00Z","v":443344,"vw":35.642202},{"c":35.5939,"h":35.6845,"l":35.42,"n":1238,"o":35.42,"t":"2025-12-09T05:00:00Z","v":319900,"vw":35.600425},{"c":35.79,"h":35.95,"l":35.47,"n":2017,"o":35.63,"t":"2025-12-10T05:00:00Z","v":836081,"vw":35.754766},{"c":36.05,"h":36.12,"l":35.49,"n":1697,"o":35.67,"t":"2025-12-11T05:00:00Z","v":357918,"vw":35.9087},{"c":35.22,"h":36.04,"l":35.115,"n":2252,"o":36.04,"t":"2025-12-12T05:00:00Z","v":604915,"vw":35.349399},{"c":35.0267,"h":35.455,"l":35.0045,"n":1764,"o":35.45,"t":"2025-12-15T05:00:00Z","v":311053,"vw":35.15555},{"c":34.9991,"h":35.115,"l":34.72,"n":2027,"o":34.89,"t":"2025-12-16T05:00:00Z","v":496329,"vw":34.901586},{"c":34.61,"h":35.285,"l":34.6,"n":1714,"o":35.13,"t":"2025-12-17T05:00:00Z","v":389029,"vw":34.867069},{"c":34.99,"h":35.28,"l":34.905,"n":1757,"o":35.01,"t":"2025-12-18T05:00:00Z","v":614784,"vw":35.095604},{"c":35.63,"h":35.735,"l":35.06,"n":2275,"o":35.06,"t":"2025-12-19T05:00:00Z","v":587335,"vw":35.543798},{"c":35.9594,"h":36.04,"l":35.85,"n":1585,"o":35.85,"t":"2025-12-22T05:00:00Z","v":456599,"vw":35.966787},{"c":35.8892,"h":36,"l":35.72,"n":1761,"o":35.86,"t":"2025-12-23T05:00:00Z","v":377429,"vw":35.87024},{"c":35.92,"h":35.965,"l":35.795,"n":756,"o":35.85,"t":"2025-12-24T05:00:00Z","v":193896,"vw":35.903472},{"c":35.93,"h":36.02,"l":35.84,"n":891,"o":36.02,"t":"2025-12-26T05:00:00Z","v":202270,"vw":35.897817},{"c":35.79,"h":35.89,"l":35.66,"n":1403,"o":35.66,"t":"2025-12-29T05:00:00Z","v":281897,"vw":35.739879},{"c":35.5956,"h":35.75,"l":35.585,"n":1321,"o":35.75,"t":"2025-12-30T05:00:00Z","v":420403,"vw":35.665035},{"c":35.21,"h":35.55,"l":35.195,"n":1251,"o":35.55,"t":"2025-12-31T05:00:00Z","v":231440,"vw":35.397357},{"c":35.39,"h":35.53,"l":35.11,"n":2461,"o":35.48,"t":"2026-01-02T05:00:00Z","v":711715,"vw":35.278103},{"c":35.7131,"h":35.825,"l":35.62,"n":1898,"o":35.72,"t":"2026-01-05T05:00:00Z","v":459047,"vw":35.723317},{"c":36.34,"h":36.3611,"l":35.7926,"n":2233,"o":35.82,"t":"2026-01-06T05:00:00Z","v":485912,"vw":36.149861},{"c":36.45,"h":36.5499,"l":36.145,"n":1796,"o":36.28,"t":"2026-01-07T05:00:00Z","v":724314,"vw":36.428603},{"c":35.99,"h":36.29,"l":35.93,"n":1763,"o":36.28,"t":"2026-01-08T05:00:00Z","v":333023,"vw":36.027952},{"c":36.25,"h":36.365,"l":36.06,"n":1564,"o":36.12,"t":"2026-01-09T05:00:00Z","v":432871,"vw":36.28043},{"c":36.41,"h":36.47,"l":36.13,"n":1248,"o":36.13,"t":"2026-01-12T05:00:00Z","v":216222,"vw":36.328803},{"c":36.4,"h":36.57,"l":36.315,"n":2109,"o":36.51,"t":"2026-01-13T05:00:00Z","v":343745,"vw":36.406177},{"c":36.19,"h":36.33,"l":35.9658,"n":1689,"o":36.27,"t":"2026-01-14T05:00:00Z","v":486662,"vw":36.071826},{"c":36.27,"h":36.65,"l":36.225,"n":1724,"o":36.57,"t":"2026-01-15T05:00:00Z","v":396297,"vw":36.412215},{"c":36.14,"h":36.395,"l":36.05,"n":1862,"o":36.37,"t":"2026-01-16T05:00:00Z","v":616726,"vw":36.207418},{"c":35.71,"h":36.04,"l":35.62,"n":2540,"o":35.62,"t":"2026-01-20T05:00:00Z","v":757002,"vw":35.785215},{"c":36,"h":36.185,"l":35.6201,"n":3454,"o":35.84,"t":"2026-01-21T05:00:00Z","v":966006,"vw":35.824199},{"c":36.22,"h":36.43,"l":36.15,"n":2657,"o":36.43,"t":"2026-01-22T05:00:00Z","v":901161,"vw":36.230611},{"c":36.17,"h":36.2699,"l":35.98,"n":2726,"o":36.14,"t":"2026-01-23T05:00:00Z","v":554495,"vw":36.126565},{"c":36.42,"h":36.5901,"l":36.2075,"n":2058,"o":36.24,"t":"2026-01-26T05:00:00Z","v":378622,"vw":36.467855},{"c":36.62,"h":36.63,"l":36.4,"n":1777,"o":36.545,"t":"2026-01-27T05:00:00Z","v":398902,"vw":36.544675},{"c":36.63,"h":36.84,"l":36.465,"n":2187,"o":36.84,"t":"2026-01-28T05:00:00Z","v":403036,"vw":36.634364},{"c":36.27,"h":36.69,"l":35.72,"n":3150,"o":36.69,"t":"2026-01-29T05:00:00Z","v":651260,"vw":36.128503},{"c":35.32,"h":36.12,"l":35.2121,"n":2795,"o":35.81,"t":"2026-01-30T05:00:00Z","v":751557,"vw":35.519502},{"c":35.44,"h":35.64,"l":35.14,"n":2598,"o":35.14,"t":"2026-02-02T05:00:00Z","v":620780,"vw":35.444851},{"c":34.82,"h":35.67,"l":34.47,"n":2938,"o":35.67,"t":"2026-02-03T05:00:00Z","v":746573,"vw":34.790549},{"c":34.41,"h":34.85,"l":33.9645,"n":4028,"o":34.84,"t":"2026-02-04T05:00:00Z","v":804934,"vw":34.341932},{"c":33.93,"h":34.53,"l":33.83,"n":4433,"o":34.12,"t":"2026-02-05T05:00:00Z","v":824885,"vw":34.155208},{"c":35.168,"h":35.1784,"l":34.39,"n":2986,"o":34.41,"t":"2026-02-06T05:00:00Z","v":675056,"vw":34.868812},{"c":35.54,"h":35.6154,"l":35.04,"n":1802,"o":35.13,"t":"2026-02-09T05:00:00Z","v":378499,"vw":35.443185},{"c":35.28,"h":35.505,"l":35.23,"n":1643,"o":35.48,"t":"2026-02-10T05:00:00Z","v":380628,"vw":35.371427},{"c":34.9974,"h":35.34,"l":34.66,"n":3536,"o":35.34,"t":"2026-02-11T05:00:00Z","v":893520,"vw":34.978361},{"c":34.25,"h":34.97,"l":34.1,"n":3544,"o":34.87,"t":"2026-02-12T05:00:00Z","v":571761,"vw":34.429408},{"c":34.81,"h":35.05,"l":34.32,"n":3966,"o":34.33,"t":"2026-02-13T05:00:00Z","v":1240472,"vw":34.892156},{"c":34.63,"h":34.76,"l":34.175,"n":2458,"o":34.63,"t":"2026-02-17T05:00:00Z","v":396283,"vw":34.544916},{"c":34.9616,"h":35.075,"l":34.535,"n":1955,"o":34.68,"t":"2026-02-18T05:00:00Z","v":321872,"vw":34.937234},{"c":34.88,"h":34.88,"l":34.575,"n":2456,"o":34.76,"t":"2026-02-19T05:00:00Z","v":479926,"vw":34.69517},{"c":34.94,"h":35.26,"l":34.6964,"n":4714,"o":34.71,"t":"2026-02-20T05:00:00Z","v":1156788,"vw":34.919568},{"c":34.44,"h":34.8,"l":34.185,"n":2344,"o":34.74,"t":"2026-02-23T05:00:00Z","v":358685,"vw":34.379235},{"c":34.81,"h":34.925,"l":34.39,"n":2551,"o":34.51,"t":"2026-02-24T05:00:00Z","v":961817,"vw":34.791573},{"c":35.4,"h":35.43,"l":34.97,"n":1805,"o":34.97,"t":"2026-02-25T05:00:00Z","v":325258,"vw":35.272585},{"c":35.387,"h":35.43,"l":34.975,"n":1911,"o":35.43,"t":"2026-02-26T05:00:00Z","v":497447,"vw":35.206292},{"c":35.3,"h":35.325,"l":34.95,"n":1650,"o":34.95,"t":"2026-02-27T05:00:00Z","v":279267,"vw":35.175993},{"c":35.37,"h":35.445,"l":34.85,"n":3249,"o":34.85,"t":"2026-03-02T05:00:00Z","v":847138,"vw":35.238309},{"c":34.7384,"h":34.905,"l":34.1,"n":5082,"o":34.51,"t":"2026-03-03T05:00:00Z","v":1362508,"vw":34.612755},{"c":35.11,"h":35.2,"l":34.78,"n":2133,"o":34.94,"t":"2026-03-04T05:00:00Z","v":391606,"vw":35.077674},{"c":34.86,"h":35.38,"l":34.56,"n":3176,"o":35.01,"t":"2026-03-05T05:00:00Z","v":606576,"vw":34.836635},{"c":34.38,"h":34.71,"l":34.24,"n":3289,"o":34.3,"t":"2026-03-06T05:00:00Z","v":764831,"vw":34.480048},{"c":34.9327,"h":34.975,"l":33.89,"n":4230,"o":34.01,"t":"2026-03-09T04:00:00Z","v":1023428,"vw":34.432459},{"c":34.66,"h":35.06,"l":34.61,"n":2208,"o":34.92,"t":"2026-03-10T04:00:00Z","v":389578,"vw":34.845588},{"c":34.6733,"h":34.78,"l":34.4445,"n":2242,"o":34.59,"t":"2026-03-11T04:00:00Z","v":436701,"vw":34.61001},{"c":33.9249,"h":34.535,"l":33.9142,"n":2773,"o":34.39,"t":"2026-03-12T04:00:00Z","v":391710,"vw":34.236255},{"c":33.8553,"h":34.345,"l":33.74,"n":2360,"o":34.13,"t":"2026-03-13T04:00:00Z","v":376756,"vw":33.949353},{"c":34.23,"h":34.41,"l":34.1,"n":1568,"o":34.13,"t":"2026-03-16T04:00:00Z","v":262711,"vw":34.235085},{"c":34.4419,"h":34.73,"l":34.36,"n":2117,"o":34.36,"t":"2026-03-17T04:00:00Z","v":663044,"vw":34.466266},{"c":34.0205,"h":34.33,"l":34.0045,"n":1627,"o":34.22,"t":"2026-03-18T04:00:00Z","v":280326,"vw":34.19367},{"c":34.0782,"h":34.25,"l":33.55,"n":3896,"o":33.55,"t":"2026-03-19T04:00:00Z","v":479800,"vw":33.902997},{"c":33.5,"h":33.975,"l":33.29,"n":2270,"o":33.92,"t":"2026-03-20T04:00:00Z","v":490481,"vw":33.678141},{"c":33.89,"h":34.27,"l":33.79,"n":5890,"o":33.82,"t":"2026-03-23T04:00:00Z","v":1034355,"vw":34.042837},{"c":33.7811,"h":33.965,"l":33.49,"n":1767,"o":33.64,"t":"2026-03-24T04:00:00Z","v":368590,"vw":33.787351},{"c":34.0005,"h":34.19,"l":33.7851,"n":1502,"o":34.07,"t":"2026-03-25T04:00:00Z","v":343306,"vw":34.043667},{"c":33.5284,"h":34.02,"l":33.5,"n":3600,"o":33.65,"t":"2026-03-26T04:00:00Z","v":436624,"vw":33.776082},{"c":32.911,"h":33.3291,"l":32.81,"n":2713,"o":33.24,"t":"2026-03-27T04:00:00Z","v":507886,"vw":33.044561},{"c":32.79,"h":33.39,"l":32.6444,"n":4790,"o":33.32,"t":"2026-03-30T04:00:00Z","v":730449,"vw":32.880936},{"c":33.7389,"h":33.79,"l":33.1,"n":3735,"o":33.1,"t":"2026-03-31T04:00:00Z","v":606988,"vw":33.449988},{"c":33.82,"h":34.09,"l":33.76,"n":5461,"o":33.94,"t":"2026-04-01T04:00:00Z","v":1226260,"vw":33.910553},{"c":33.9991,"h":34.19,"l":33.36,"n":5396,"o":33.4,"t":"2026-04-02T04:00:00Z","v":844664,"vw":33.729191},{"c":34.144,"h":34.17,"l":33.905,"n":2476,"o":33.99,"t":"2026-04-06T04:00:00Z","v":454910,"vw":34.057604},{"c":34.18,"h":34.24,"l":33.82,"n":2482,"o":34.03,"t":"2026-04-07T04:00:00Z","v":925111,"vw":34.068191},{"c":34.9047,"h":35.08,"l":34.77,"n":1720,"o":35.05,"t":"2026-04-08T04:00:00Z","v":224582,"vw":34.953853},{"c":34.67,"h":34.81,"l":34.45,"n":2060,"o":34.76,"t":"2026-04-09T04:00:00Z","v":559860,"vw":34.609489},{"c":34.4719,"h":34.79,"l":34.375,"n":1460,"o":34.79,"t":"2026-04-10T04:00:00Z","v":456013,"vw":34.522157},{"c":34.99,"h":34.9999,"l":34.38,"n":1849,"o":34.38,"t":"2026-04-13T04:00:00Z","v":353610,"vw":34.787762},{"c":35.2,"h":35.275,"l":35.095,"n":1321,"o":35.13,"t":"2026-04-14T04:00:00Z","v":266995,"vw":35.176464},{"c":35.46,"h":35.49,"l":35.16,"n":1625,"o":35.19,"t":"2026-04-15T04:00:00Z","v":268401,"vw":35.330949},{"c":35.726,"h":35.85,"l":35.555,"n":1553,"o":35.77,"t":"2026-04-16T04:00:00Z","v":285995,"vw":35.687834},{"c":36.274,"h":36.33,"l":35.99,"n":1348,"o":36.05,"t":"2026-04-17T04:00:00Z","v":471403,"vw":36.250538},{"c":36.38,"h":36.42,"l":36.19,"n":1765,"o":36.19,"t":"2026-04-20T04:00:00Z","v":293832,"vw":36.332965},{"c":36.1995,"h":36.695,"l":36.13,"n":1334,"o":36.41,"t":"2026-04-21T04:00:00Z","v":248670,"vw":36.373586},{"c":36.6,"h":36.63,"l":36.45,"n":1454,"o":36.63,"t":"2026-04-22T04:00:00Z","v":236614,"vw":36.540359},{"c":36.0626,"h":36.3634,"l":35.62,"n":1711,"o":36.3,"t":"2026-04-23T04:00:00Z","v":208133,"vw":36.060528},{"c":36.5,"h":36.535,"l":36.12,"n":983,"o":36.26,"t":"2026-04-24T04:00:00Z","v":169310,"vw":36.393754},{"c":36.25,"h":36.56,"l":36.2,"n":1509,"o":36.44,"t":"2026-04-27T04:00:00Z","v":287507,"vw":36.301427},{"c":35.79,"h":36.1101,"l":35.72,"n":1494,"o":35.98,"t":"2026-04-28T04:00:00Z","v":232519,"vw":35.857751},{"c":35.8198,"h":35.84,"l":35.59,"n":1330,"o":35.78,"t":"2026-04-29T04:00:00Z","v":956605,"vw":35.751538},{"c":36.34,"h":36.34,"l":35.79,"n":1639,"o":35.85,"t":"2026-04-30T04:00:00Z","v":216936,"vw":36.143834},{"c":36.4626,"h":36.555,"l":36.28,"n":1618,"o":36.42,"t":"2026-05-01T04:00:00Z","v":290912,"vw":36.439143},{"c":36.61,"h":36.795,"l":36.4,"n":1445,"o":36.46,"t":"2026-05-04T04:00:00Z","v":232525,"vw":36.582897},{"c":36.9809,"h":37.03,"l":36.65,"n":1760,"o":36.82,"t":"2026-05-05T04:00:00Z","v":333452,"vw":36.924826},{"c":37.1792,"h":37.185,"l":36.86,"n":2494,"o":37.02,"t":"2026-05-06T04:00:00Z","v":325433,"vw":37.054967},{"c":37.0427,"h":37.4995,"l":36.9754,"n":1419,"o":37.49,"t":"2026-05-07T04:00:00Z","v":247852,"vw":37.150195},{"c":37.42,"h":37.495,"l":37.1,"n":1388,"o":37.24,"t":"2026-05-08T04:00:00Z","v":177341,"vw":37.352104},{"c":37.5404,"h":37.69,"l":37.42,"n":1650,"o":37.42,"t":"2026-05-11T04:00:00Z","v":230684,"vw":37.523324},{"c":37.22,"h":37.29,"l":36.84,"n":1188,"o":37.29,"t":"2026-05-12T04:00:00Z","v":178485,"vw":37.041887},{"c":37.31,"h":37.3865,"l":36.98,"n":1175,"o":37.28,"t":"2026-05-13T04:00:00Z","v":179765,"vw":37.191656},{"c":37.4102,"h":37.53,"l":37.155,"n":1104,"o":37.33,"t":"2026-05-14T04:00:00Z","v":212804,"vw":37.413627},{"c":37.07,"h":37.225,"l":36.82,"n":1342,"o":37.06,"t":"2026-05-15T04:00:00Z","v":160609,"vw":37.105009},{"c":37.125,"h":37.225,"l":36.88,"n":2075,"o":37.09,"t":"2026-05-18T04:00:00Z","v":301376,"vw":37.032708},{"c":36.9953,"h":37.19,"l":36.89,"n":1544,"o":36.97,"t":"2026-05-19T04:00:00Z","v":288257,"vw":37.069432},{"c":37.6152,"h":37.625,"l":36.88,"n":1989,"o":36.97,"t":"2026-05-20T04:00:00Z","v":295941,"vw":37.327053},{"c":37.67,"h":37.76,"l":37.31,"n":2107,"o":37.44,"t":"2026-05-21T04:00:00Z","v":362489,"vw":37.559969},{"c":38.28,"h":38.33,"l":37.7901,"n":2011,"o":37.87,"t":"2026-05-22T04:00:00Z","v":306237,"vw":38.203959},{"c":38.7,"h":38.8244,"l":38.36,"n":1897,"o":38.66,"t":"2026-05-26T04:00:00Z","v":264232,"vw":38.658297},{"c":38.2322,"h":38.63,"l":38.23,"n":1871,"o":38.63,"t":"2026-05-27T04:00:00Z","v":363301,"vw":38.336096},{"c":38.5181,"h":38.6558,"l":38.01,"n":1644,"o":38.28,"t":"2026-05-28T04:00:00Z","v":243536,"vw":38.470964},{"c":38.8955,"h":38.93,"l":38.69,"n":1671,"o":38.69,"t":"2026-05-29T04:00:00Z","v":233458,"vw":38.838038},{"c":39.38,"h":39.45,"l":38.85,"n":1764,"o":38.95,"t":"2026-06-01T04:00:00Z","v":335733,"vw":39.285324},{"c":39.574,"h":39.5855,"l":39.18,"n":1925,"o":39.27,"t":"2026-06-02T04:00:00Z","v":367427,"vw":39.391831},{"c":39.6,"h":39.665,"l":39.12,"n":1555,"o":39.48,"t":"2026-06-03T04:00:00Z","v":227186,"vw":39.53636},{"c":39.54,"h":39.68,"l":39.25,"n":1721,"o":39.33,"t":"2026-06-04T04:00:00Z","v":213228,"vw":39.538283},{"c":38.0148,"h":39.11,"l":37.91,"n":2502,"o":39.06,"t":"2026-06-05T04:00:00Z","v":306883,"vw":38.424715},{"c":38.272,"h":38.714,"l":38.2345,"n":1572,"o":38.47,"t":"2026-06-08T04:00:00Z","v":196614,"vw":38.470241},{"c":38.1326,"h":38.99,"l":37.08,"n":3580,"o":38.62,"t":"2026-06-09T04:00:00Z","v":462178,"vw":37.80875},{"c":37.5713,"h":38.545,"l":37.525,"n":2633,"o":37.81,"t":"2026-06-10T04:00:00Z","v":408960,"vw":37.921331},{"c":38.6,"h":38.68,"l":37.77,"n":2170,"o":37.86,"t":"2026-06-11T04:00:00Z","v":325253,"vw":38.309289},{"c":38.9213,"h":39.08,"l":38.35,"n":1945,"o":38.66,"t":"2026-06-12T04:00:00Z","v":229599,"vw":38.864878},{"c":39.48,"h":39.62,"l":39.41,"n":2398,"o":39.56,"t":"2026-06-15T04:00:00Z","v":403055,"vw":39.499433},{"c":38.7752,"h":39.51,"l":38.76,"n":1053,"o":39.37,"t":"2026-06-16T04:00:00Z","v":224172,"vw":39.054848},{"c":38.3125,"h":39.205,"l":38.29,"n":2245,"o":39.06,"t":"2026-06-17T04:00:00Z","v":321342,"vw":38.882824},{"c":38.87,"h":38.92,"l":38.62,"n":1918,"o":38.799,"t":"2026-06-18T04:00:00Z","v":345386,"vw":38.774502},{"c":38.901,"h":39.23,"l":38.69,"n":1810,"o":39.08,"t":"2026-06-22T04:00:00Z","v":232587,"vw":38.856772},{"c":37.9,"h":38.18,"l":37.79,"n":2100,"o":37.92,"t":"2026-06-23T04:00:00Z","v":415189,"vw":37.956654},{"c":37.7302,"h":38.19,"l":37.465,"n":2300,"o":37.8,"t":"2026-06-24T04:00:00Z","v":260947,"vw":37.777688},{"c":38.331,"h":38.77,"l":37.84,"n":2359,"o":38.77,"t":"2026-06-25T04:00:00Z","v":268587,"vw":38.358311},{"c":38.25,"h":38.44,"l":37.88,"n":1604,"o":37.88,"t":"2026-06-26T04:00:00Z","v":218815,"vw":38.245359},{"c":39.597,"h":39.625,"l":38.58,"n":3015,"o":38.82,"t":"2026-06-29T04:00:00Z","v":321626,"vw":39.217806},{"c":40.1464,"h":40.2593,"l":39.5,"n":2123,"o":39.5,"t":"2026-06-30T04:00:00Z","v":303212,"vw":40.052472},{"c":39.59,"h":40.07,"l":39.5899,"n":2739,"o":39.68,"t":"2026-07-01T04:00:00Z","v":319118,"vw":39.819423},{"c":38.89,"h":40.005,"l":38.57,"n":2184,"o":39.74,"t":"2026-07-02T04:00:00Z","v":270408,"vw":39.023369},{"c":39.36,"h":39.65,"l":39.08,"n":2222,"o":39.08,"t":"2026-07-06T04:00:00Z","v":281093,"vw":39.425008},{"c":38.73,"h":39.07,"l":38.4,"n":1526,"o":39.07,"t":"2026-07-07T04:00:00Z","v":244410,"vw":38.836616},{"c":38.7402,"h":38.82,"l":38.1451,"n":2255,"o":38.53,"t":"2026-07-08T04:00:00Z","v":242928,"vw":38.499707},{"c":39.4986,"h":39.67,"l":39.03,"n":1217,"o":39.18,"t":"2026-07-09T04:00:00Z","v":165404,"vw":39.509855},{"c":39.23,"h":39.46,"l":38.94,"n":1253,"o":39.43,"t":"2026-07-10T04:00:00Z","v":207801,"vw":39.260313},{"c":38.5715,"h":39,"l":38.39,"n":1413,"o":38.89,"t":"2026-07-13T04:00:00Z","v":168090,"vw":38.635108},{"c":38.95,"h":39.15,"l":38.8599,"n":1372,"o":39,"t":"2026-07-14T04:00:00Z","v":198823,"vw":39.034906},{"c":38.52,"h":39.26,"l":38.06,"n":1744,"o":39.26,"t":"2026-07-15T04:00:00Z","v":452314,"vw":38.450118},{"c":37.98,"h":38.28,"l":37.82,"n":2123,"o":38.21,"t":"2026-07-16T04:00:00Z","v":301590,"vw":37.980222},{"c":37.6969,"h":38.03,"l":37.33,"n":2178,"o":37.33,"t":"2026-07-17T04:00:00Z","v":171367,"vw":37.702418},{"c":37.57,"h":38.08,"l":37.56,"n":1932,"o":37.81,"t":"2026-07-20T04:00:00Z","v":245750,"vw":37.865467},{"c":38.05,"h":38.0861,"l":37.84,"n":1323,"o":37.99,"t":"2026-07-21T04:00:00Z","v":155413,"vw":37.989537},{"c":37.8014,"h":38.08,"l":37.74,"n":1173,"o":37.8,"t":"2026-07-22T04:00:00Z","v":152678,"vw":37.923341},{"c":37.5455,"h":37.83,"l":37.4,"n":1712,"o":37.65,"t":"2026-07-23T04:00:00Z","v":301016,"vw":37.563656},{"c":37.24,"h":37.64,"l":37.1745,"n":1126,"o":37.54,"t":"2026-07-24T04:00:00Z","v":130409,"vw":37.390967},{"c":37.28,"h":37.68,"l":36.98,"n":1473,"o":37.59,"t":"2026-07-27T04:00:00Z","v":454571,"vw":37.159896},{"c":37.1533,"h":37.29,"l":36.6,"n":1297,"o":37.09,"t":"2026-07-28T04:00:00Z","v":201014,"vw":37.077357},{"c":36.9009,"h":37.79,"l":36.84,"n":2461,"o":37.21,"t":"2026-07-29T04:00:00Z","v":394498,"vw":37.19304},{"c":37.83,"h":37.85,"l":37.25,"n":1605,"o":37.46,"t":"2026-07-30T04:00:00Z","v":470587,"vw":37.427042},{"c":37.9,"h":38.18,"l":37.34,"n":2080,"o":38.02,"t":"2026-07-31T04:00:00Z","v":315282,"vw":37.856782},{"c":38.3278,"h":38.46,"l":37.69,"n":1222,"o":37.94,"t":"2026-08-03T04:00:00Z","v":228838,"vw":38.249592},{"c":39.5889,"h":39.63,"l":38.73,"n":1426,"o":38.81,"t":"2026-08-04T04:00:00Z","v":423348,"vw":39.374924},{"c":39.03,"h":39.85,"l":39.01,"n":1537,"o":39.82,"t":"2026-08-05T04:00:00Z","v":333355,"vw":39.304673},{"c":38.3778,"h":38.64,"l":38.09,"n":2159,"o":38.11,"t":"2026-08-06T04:00:00Z","v":229008,"vw":38.390232},{"c":38.9857,"h":39.141,"l":38.83,"n":1113,"o":39.06,"t":"2026-08-07T04:00:00Z","v":155535,"vw":38.951647},{"c":39.3241,"h":39.49,"l":38.99,"n":1449,"o":38.99,"t":"2026-08-10T04:00:00Z","v":180012,"vw":39.371172},{"c":39.2894,"h":39.49,"l":39.2,"n":1516,"o":39.32,"t":"2026-08-11T04:00:00Z","v":207914,"vw":39.323546},{"c":39.3822,"h":39.62,"l":39.375,"n":1468,"o":39.51,"t":"2026-08-12T04:00:00Z","v":257436,"vw":39.472057},{"c":40.2253,"h":40.23,"l":39.39,"n":1403,"o":39.39,"t":"2026-08-13T04:00:00Z","v":211705,"vw":39.984665},{"c":40.07,"h":40.55,"l":39.965,"n":1073,"o":40.44,"t":"2026-08-14T04:00:00Z","v":133156,"vw":40.093765},{"c":40.03,"h":40.32,"l":39.9946,"n":987,"o":40.26,"t":"2026-08-17T04:00:00Z","v":203189,"vw":40.130936},{"c":39.6419,"h":39.95,"l":39.53,"n":1145,"o":39.54,"t":"2026-08-18T04:00:00Z","v":177762,"vw":39.725648},{"c":39.5818,"h":39.93,"l":39.39,"n":1624,"o":39.84,"t":"2026-08-19T04:00:00Z","v":258878,"vw":39.671335},{"c":39.4723,"h":39.81,"l":39.385,"n":1285,"o":39.47,"t":"2026-08-20T04:00:00Z","v":181810,"vw":39.55729},{"c":39.76,"h":39.795,"l":39.45,"n":1604,"o":39.74,"t":"2026-08-21T04:00:00Z","v":176807,"vw":39.694336},{"c":39.31,"h":39.46,"l":39.11,"n":1622,"o":39.46,"t":"2026-08-24T04:00:00Z","v":359591,"vw":39.307169},{"c":39.4172,"h":39.539,"l":39.21,"n":1503,"o":39.36,"t":"2026-08-25T04:00:00Z","v":254248,"vw":39.369063},{"c":39.52,"h":39.5999,"l":39.14,"n":1177,"o":39.14,"t":"2026-08-26T04:00:00Z","v":144023,"vw":39.459998},{"c":40.58,"h":40.58,"l":40.125,"n":1464,"o":40.18,"t":"2026-08-27T04:00:00Z","v":273934,"vw":40.417806},{"c":40.02,"h":40.53,"l":40.005,"n":2111,"o":40.53,"t":"2026-08-28T04:00:00Z","v":237869,"vw":40.213001},{"c":40.23,"h":40.255,"l":39.94,"n":1602,"o":40.04,"t":"2026-08-31T04:00:00Z","v":384791,"vw":40.060094},{"c":39.53,"h":39.97,"l":39.39,"n":1741,"o":39.88,"t":"2026-09-01T04:00:00Z","v":210521,"vw":39.598475},{"c":39.42,"h":39.57,"l":39.2291,"n":1310,"o":39.57,"t":"2026-09-02T04:00:00Z","v":160898,"vw":39.344589},{"c":39.58,"h":39.615,"l":39.245,"n":2110,"o":39.45,"t":"2026-09-03T04:00:00Z","v":254048,"vw":39.474257},{"c":39.6562,"h":39.75,"l":39.47,"n":1375,"o":39.5,"t":"2026-09-04T04:00:00Z","v":185896,"vw":39.641517},{"c":39.27,"h":39.66,"l":39.24,"n":1259,"o":39.66,"t":"2026-09-08T04:00:00Z","v":270631,"vw":39.363936},{"c":39.1743,"h":39.43,"l":39.14,"n":1042,"o":39.26,"t":"2026-09-09T04:00:00Z","v":258250,"vw":39.230867},{"c":38.82,"h":39.085,"l":38.68,"n":1233,"o":38.86,"t":"2026-09-10T04:00:00Z","v":140679,"vw":38.931527},{"c":38.96,"h":39.1215,"l":38.855,"n":1036,"o":39.12,"t":"2026-09-11T04:00:00Z","v":154728,"vw":38.997109},{"c":39.11,"h":39.31,"l":38.68,"n":1698,"o":38.68,"t":"2026-09-14T04:00:00Z","v":264021,"vw":39.12619},{"c":39.1196,"h":39.2555,"l":38.91,"n":1772,"o":38.99,"t":"2026-09-15T04:00:00Z","v":324761,"vw":39.063951},{"c":38.9248,"h":39.27,"l":38.69,"n":1769,"o":39.1,"t":"2026-09-16T04:00:00Z","v":290227,"vw":39.116374},{"c":39.39,"h":39.46,"l":39.11,"n":1282,"o":39.15,"t":"2026-09-17T04:00:00Z","v":159002,"vw":39.335593},{"c":39.43,"h":39.49,"l":39.145,"n":1784,"o":39.49,"t":"2026-09-18T04:00:00Z","v":189367,"vw":39.312591},{"c":40.08,"h":40.116,"l":39.52,"n":1630,"o":39.67,"t":"2026-09-21T04:00:00Z","v":210014,"vw":39.931255},{"c":40.2255,"h":40.29,"l":39.935,"n":3431,"o":40.25,"t":"2026-09-22T04:00:00Z","v":535293,"vw":40.098563},{"c":40.24,"h":40.38,"l":39.95,"n":2143,"o":40.3,"t":"2026-09-23T04:00:00Z","v":249611,"vw":40.187117},{"c":40.0208,"h":40.24,"l":39.94,"n":2076,"o":40.04,"t":"2026-09-24T04:00:00Z","v":285654,"vw":40.085661},{"c":39.9009,"h":40.19,"l":39.84,"n":2197,"o":40.12,"t":"2026-09-25T04:00:00Z","v":296405,"vw":39.999882},{"c":39.55,"h":39.71,"l":39.18,"n":1861,"o":39.41,"t":"2026-09-28T04:00:00Z","v":354253,"vw":39.424123},{"c":39.546,"h":39.59,"l":39.16,"n":2136,"o":39.59,"t":"2026-09-29T04:00:00Z","v":289731,"vw":39.350778},{"c":39.88,"h":40.15,"l":39.64,"n":2167,"o":39.74,"t":"2026-09-30T04:00:00Z","v":308823,"vw":39.98933},{"c":40.458,"h":40.54,"l":39.93,"n":2837,"o":40.16,"t":"2026-10-01T04:00:00Z","v":358065,"vw":40.190372},{"c":40.4177,"h":40.8,"l":40.36,"n":2707,"o":40.8,"t":"2026-10-02T04:00:00Z","v":217462,"vw":40.575494},{"c":40.86,"h":40.9251,"l":40.55,"n":1818,"o":40.59,"t":"2026-10-05T04:00:00Z","v":303040,"vw":40.816733},{"c":41.01,"h":41.31,"l":40.93,"n":1743,"o":41.02,"t":"2026-10-06T04:00:00Z","v":244018,"vw":41.06887},{"c":40.8475,"h":40.9755,"l":40.61,"n":1515,"o":40.84,"t":"2026-10-07T04:00:00Z","v":192863,"vw":40.830275},{"c":40.8871,"h":41.04,"l":40.64,"n":1787,"o":40.68,"t":"2026-10-08T04:00:00Z","v":250442,"vw":40.833468},{"c":41.5706,"h":41.58,"l":41.11,"n":1217,"o":41.23,"t":"2026-10-09T04:00:00Z","v":157591,"vw":41.398977},{"c":41.19,"h":41.73,"l":41.15,"n":1232,"o":41.73,"t":"2026-10-12T04:00:00Z","v":170831,"vw":41.336563},{"c":41.015,"h":41.375,"l":40.8,"n":985,"o":40.93,"t":"2026-10-13T04:00:00Z","v":231153,"vw":41.027238},{"c":40.0631,"h":40.8593,"l":39.99,"n":1396,"o":40.64,"t":"2026-10-14T04:00:00Z","v":183811,"vw":40.279931},{"c":40.621,"h":40.621,"l":39.604,"n":1507,"o":39.62,"t":"2026-10-15T04:00:00Z","v":197129,"vw":40.274925},{"c":39.274,"h":40.67,"l":39.11,"n":1273,"o":40.67,"t":"2026-10-16T04:00:00Z","v":190148,"vw":39.546626},{"c":39.7561,"h":39.96,"l":39.565,"n":1289,"o":39.67,"t":"2026-10-19T04:00:00Z","v":136606,"vw":39.801984},{"c":40.12,"h":40.22,"l":39.555,"n":1980,"o":39.69,"t":"2026-10-20T04:00:00Z","v":212691,"vw":40.019242},{"c":40.63,"h":40.799,"l":40.2478,"n":1454,"o":40.32,"t":"2026-10-21T04:00:00Z","v":179671,"vw":40.633495}],"volatilityBars":[{"c":39.675,"h":39.7,"l":39.52,"n":106,"o":39.67,"t":"2026-09-21T13:30:00Z","v":15518,"vw":39.648256},{"c":39.83,"h":39.83,"l":39.665,"n":59,"o":39.7,"t":"2026-09-21T13:45:00Z","v":5232,"vw":39.746399},{"c":39.83,"h":39.89,"l":39.8,"n":198,"o":39.85,"t":"2026-09-21T14:00:00Z","v":31919,"vw":39.865985},{"c":39.89,"h":39.89,"l":39.805,"n":32,"o":39.805,"t":"2026-09-21T14:15:00Z","v":5128,"vw":39.837021},{"c":39.83,"h":39.875,"l":39.825,"n":29,"o":39.875,"t":"2026-09-21T14:30:00Z","v":5009,"vw":39.847523},{"c":39.88,"h":39.92,"l":39.8299,"n":51,"o":39.8299,"t":"2026-09-21T14:45:00Z","v":6882,"vw":39.868499},{"c":39.89,"h":39.91,"l":39.87,"n":26,"o":39.87,"t":"2026-09-21T15:00:00Z","v":3741,"vw":39.895749},{"c":39.845,"h":39.87,"l":39.845,"n":27,"o":39.87,"t":"2026-09-21T15:15:00Z","v":4694,"vw":39.854423},{"c":39.895,"h":39.895,"l":39.8655,"n":25,"o":39.875,"t":"2026-09-21T15:30:00Z","v":2610,"vw":39.875725},{"c":39.91,"h":39.95,"l":39.9,"n":37,"o":39.9,"t":"2026-09-21T15:45:00Z","v":3711,"vw":39.918978},{"c":39.95,"h":39.95,"l":39.91,"n":26,"o":39.9299,"t":"2026-09-21T16:00:00Z","v":4191,"vw":39.935458},{"c":39.9646,"h":39.97,"l":39.94,"n":32,"o":39.95,"t":"2026-09-21T16:15:00Z","v":8144,"vw":39.952617},{"c":39.9399,"h":39.975,"l":39.93,"n":34,"o":39.96,"t":"2026-09-21T16:30:00Z","v":5340,"vw":39.950499},{"c":39.92,"h":39.93,"l":39.9,"n":33,"o":39.93,"t":"2026-09-21T16:45:00Z","v":4817,"vw":39.914117},{"c":39.9,"h":39.93,"l":39.9,"n":53,"o":39.93,"t":"2026-09-21T17:00:00Z","v":6168,"vw":39.910909},{"c":39.9497,"h":39.9553,"l":39.9153,"n":31,"o":39.9153,"t":"2026-09-21T17:15:00Z","v":3125,"vw":39.935244},{"c":39.965,"h":39.965,"l":39.925,"n":75,"o":39.944,"t":"2026-09-21T17:30:00Z","v":10826,"vw":39.93602},{"c":39.9846,"h":39.9846,"l":39.97,"n":49,"o":39.975,"t":"2026-09-21T17:45:00Z","v":8656,"vw":39.974365},{"c":40.015,"h":40.024,"l":39.99,"n":33,"o":39.99,"t":"2026-09-21T18:00:00Z","v":5678,"vw":40.013319},{"c":40.03,"h":40.03,"l":40.01,"n":54,"o":40.025,"t":"2026-09-21T18:15:00Z","v":7903,"vw":40.024462},{"c":40.02,"h":40.03,"l":40,"n":46,"o":40.015,"t":"2026-09-21T18:30:00Z","v":6856,"vw":40.017472},{"c":40.055,"h":40.06,"l":40.0299,"n":53,"o":40.04,"t":"2026-09-21T18:45:00Z","v":5449,"vw":40.04729},{"c":40.06,"h":40.06,"l":40.05,"n":49,"o":40.06,"t":"2026-09-21T19:00:00Z","v":6281,"vw":40.057643},{"c":40.05,"h":40.05,"l":40.03,"n":42,"o":40.05,"t":"2026-09-21T19:15:00Z","v":5689,"vw":40.043391},{"c":40.1,"h":40.116,"l":40.045,"n":66,"o":40.045,"t":"2026-09-21T19:30:00Z","v":12674,"vw":40.088491},{"c":40.07,"h":40.11,"l":40.06,"n":144,"o":40.1,"t":"2026-09-21T19:45:00Z","v":17127,"vw":40.094557},{"c":40.08,"h":40.08,"l":40.08,"n":4,"o":40.08,"t":"2026-09-21T20:00:00Z","v":395,"vw":40.08},{"c":40.12,"h":40.29,"l":40.0891,"n":211,"o":40.25,"t":"2026-09-22T13:30:00Z","v":20008,"vw":40.199932},{"c":40.11,"h":40.16,"l":40.08,"n":158,"o":40.13,"t":"2026-09-22T13:45:00Z","v":17343,"vw":40.121513},{"c":40.11,"h":40.15,"l":40.05,"n":107,"o":40.11,"t":"2026-09-22T14:00:00Z","v":11219,"vw":40.101331},{"c":39.98,"h":40.115,"l":39.98,"n":83,"o":40.1,"t":"2026-09-22T14:15:00Z","v":15135,"vw":40.054153},{"c":39.95,"h":40.035,"l":39.94,"n":151,"o":39.9766,"t":"2026-09-22T14:30:00Z","v":15197,"vw":39.990296},{"c":39.965,"h":40.0101,"l":39.935,"n":63,"o":39.9501,"t":"2026-09-22T14:45:00Z","v":7499,"vw":39.975424},{"c":39.95,"h":40.005,"l":39.945,"n":70,"o":39.98,"t":"2026-09-22T15:00:00Z","v":5774,"vw":39.974649},{"c":40.01,"h":40.01,"l":39.965,"n":48,"o":39.98,"t":"2026-09-22T15:15:00Z","v":6140,"vw":39.97957},{"c":39.98,"h":40.0345,"l":39.965,"n":72,"o":40,"t":"2026-09-22T15:30:00Z","v":12930,"vw":40.011958},{"c":39.96,"h":39.98,"l":39.95,"n":47,"o":39.9797,"t":"2026-09-22T15:45:00Z","v":8005,"vw":39.963421},{"c":40,"h":40,"l":39.96,"n":34,"o":39.98,"t":"2026-09-22T16:00:00Z","v":6138,"vw":39.984069},{"c":40.03,"h":40.035,"l":39.98,"n":729,"o":39.99,"t":"2026-09-22T16:15:00Z","v":105207,"vw":40.02072},{"c":40.1,"h":40.1,"l":40.025,"n":144,"o":40.03,"t":"2026-09-22T16:30:00Z","v":38997,"vw":40.056941},{"c":40.1,"h":40.17,"l":40.0999,"n":37,"o":40.0999,"t":"2026-09-22T16:45:00Z","v":4371,"vw":40.119958},{"c":40.11,"h":40.13,"l":40.075,"n":399,"o":40.125,"t":"2026-09-22T17:00:00Z","v":73502,"vw":40.098142},{"c":40.16,"h":40.16,"l":40.09,"n":79,"o":40.1063,"t":"2026-09-22T17:15:00Z","v":49218,"vw":40.098311},{"c":40.18,"h":40.18,"l":40.13,"n":131,"o":40.16,"t":"2026-09-22T17:30:00Z","v":15780,"vw":40.148696},{"c":40.184,"h":40.186,"l":40.14,"n":83,"o":40.186,"t":"2026-09-22T17:45:00Z","v":11921,"vw":40.163893},{"c":40.17,"h":40.185,"l":40.15,"n":44,"o":40.18,"t":"2026-09-22T18:00:00Z","v":4739,"vw":40.169041},{"c":40.18,"h":40.2,"l":40.175,"n":138,"o":40.18,"t":"2026-09-22T18:15:00Z","v":35916,"vw":40.188982},{"c":40.19,"h":40.21,"l":40.16,"n":39,"o":40.185,"t":"2026-09-22T18:30:00Z","v":5461,"vw":40.185099},{"c":40.16,"h":40.19,"l":40.151,"n":62,"o":40.19,"t":"2026-09-22T18:45:00Z","v":14412,"vw":40.158326},{"c":40.165,"h":40.1799,"l":40.14,"n":49,"o":40.155,"t":"2026-09-22T19:00:00Z","v":8483,"vw":40.156428},{"c":40.215,"h":40.22,"l":40.165,"n":78,"o":40.165,"t":"2026-09-22T19:15:00Z","v":14373,"vw":40.188162},{"c":40.26,"h":40.26,"l":40.19,"n":100,"o":40.21,"t":"2026-09-22T19:30:00Z","v":12645,"vw":40.220938},{"c":40.22,"h":40.28,"l":40.21,"n":163,"o":40.25,"t":"2026-09-22T19:45:00Z","v":11731,"vw":40.248455},{"c":40.21,"h":40.38,"l":40.09,"n":279,"o":40.3,"t":"2026-09-23T13:30:00Z","v":28691,"vw":40.223888},{"c":40.155,"h":40.24,"l":40.13,"n":87,"o":40.14,"t":"2026-09-23T13:45:00Z","v":7805,"vw":40.169559},{"c":40.025,"h":40.16,"l":40,"n":110,"o":40.155,"t":"2026-09-23T14:00:00Z","v":9884,"vw":40.080129},{"c":39.954,"h":40.05,"l":39.95,"n":113,"o":40.03,"t":"2026-09-23T14:15:00Z","v":12738,"vw":40.010534},{"c":40.04,"h":40.045,"l":39.965,"n":94,"o":39.97,"t":"2026-09-23T14:30:00Z","v":9494,"vw":40.008525},{"c":40.28,"h":40.28,"l":40.06,"n":113,"o":40.07,"t":"2026-09-23T14:45:00Z","v":11303,"vw":40.175418},{"c":40.185,"h":40.3,"l":40.185,"n":129,"o":40.27,"t":"2026-09-23T15:00:00Z","v":14999,"vw":40.230378},{"c":40.26,"h":40.295,"l":40.19,"n":106,"o":40.19,"t":"2026-09-23T15:15:00Z","v":12830,"vw":40.251358},{"c":40.215,"h":40.29,"l":40.215,"n":54,"o":40.255,"t":"2026-09-23T15:30:00Z","v":7460,"vw":40.258767},{"c":40.23,"h":40.2399,"l":40.18,"n":53,"o":40.225,"t":"2026-09-23T15:45:00Z","v":12818,"vw":40.223896},{"c":40.19,"h":40.23,"l":40.19,"n":56,"o":40.23,"t":"2026-09-23T16:00:00Z","v":6148,"vw":40.20919},{"c":40.21,"h":40.2154,"l":40.1836,"n":39,"o":40.19,"t":"2026-09-23T16:15:00Z","v":6076,"vw":40.203525},{"c":40.14,"h":40.22,"l":40.14,"n":49,"o":40.22,"t":"2026-09-23T16:30:00Z","v":6562,"vw":40.168962},{"c":40.115,"h":40.14,"l":40.09,"n":32,"o":40.14,"t":"2026-09-23T16:45:00Z","v":2198,"vw":40.118693},{"c":40.07,"h":40.17,"l":40.07,"n":70,"o":40.145,"t":"2026-09-23T17:00:00Z","v":9141,"vw":40.108463},{"c":40.145,"h":40.165,"l":40.08,"n":90,"o":40.08,"t":"2026-09-23T17:15:00Z","v":10975,"vw":40.132678},{"c":40.175,"h":40.175,"l":40.1,"n":150,"o":40.11,"t":"2026-09-23T17:30:00Z","v":14646,"vw":40.130278},{"c":40.23,"h":40.24,"l":40.155,"n":47,"o":40.17,"t":"2026-09-23T17:45:00Z","v":4814,"vw":40.195046},{"c":40.21,"h":40.2255,"l":40.17,"n":26,"o":40.22,"t":"2026-09-23T18:00:00Z","v":4015,"vw":40.198077},{"c":40.22,"h":40.24,"l":40.22,"n":21,"o":40.22,"t":"2026-09-23T18:15:00Z","v":3230,"vw":40.230343},{"c":40.22,"h":40.22,"l":40.215,"n":13,"o":40.22,"t":"2026-09-23T18:30:00Z","v":1713,"vw":40.219061},{"c":40.255,"h":40.26,"l":40.225,"n":9,"o":40.225,"t":"2026-09-23T18:45:00Z","v":1863,"vw":40.23561},{"c":40.2345,"h":40.26,"l":40.2201,"n":36,"o":40.26,"t":"2026-09-23T19:00:00Z","v":9912,"vw":40.235436},{"c":40.2671,"h":40.2671,"l":40.2245,"n":30,"o":40.255,"t":"2026-09-23T19:15:00Z","v":9305,"vw":40.248888},{"c":40.24,"h":40.2755,"l":40.225,"n":42,"o":40.27,"t":"2026-09-23T19:30:00Z","v":8146,"vw":40.253518},{"c":40.23,"h":40.3,"l":40.23,"n":138,"o":40.24,"t":"2026-09-23T19:45:00Z","v":18635,"vw":40.264425},{"c":40.3,"h":40.3,"l":40.24,"n":4,"o":40.24,"t":"2026-09-23T20:00:00Z","v":1041,"vw":40.286198},{"c":40.0498,"h":40.13,"l":39.98,"n":167,"o":40.04,"t":"2026-09-24T13:30:00Z","v":20026,"vw":40.049473},{"c":40.03,"h":40.07,"l":39.94,"n":117,"o":40.055,"t":"2026-09-24T13:45:00Z","v":13219,"vw":39.98883},{"c":40.07,"h":40.07,"l":39.99,"n":67,"o":39.99,"t":"2026-09-24T14:00:00Z","v":7265,"vw":40.035343},{"c":40.12,"h":40.13,"l":40.01,"n":75,"o":40.03,"t":"2026-09-24T14:15:00Z","v":8576,"vw":40.069117},{"c":40.205,"h":40.205,"l":40.11,"n":114,"o":40.115,"t":"2026-09-24T14:30:00Z","v":14360,"vw":40.162417},{"c":40.155,"h":40.22,"l":40.15,"n":65,"o":40.205,"t":"2026-09-24T14:45:00Z","v":11940,"vw":40.189459},{"c":40.16,"h":40.215,"l":40.16,"n":20,"o":40.19,"t":"2026-09-24T15:00:00Z","v":2987,"vw":40.180801},{"c":40.09,"h":40.19,"l":40.09,"n":83,"o":40.14,"t":"2026-09-24T15:15:00Z","v":11268,"vw":40.143687},{"c":40.055,"h":40.105,"l":40.055,"n":9,"o":40.105,"t":"2026-09-24T15:30:00Z","v":1507,"vw":40.070581},{"c":40.07,"h":40.105,"l":40.05,"n":13,"o":40.09,"t":"2026-09-24T15:45:00Z","v":1205,"vw":40.078866},{"c":40.035,"h":40.04,"l":39.985,"n":31,"o":40.04,"t":"2026-09-24T16:00:00Z","v":9258,"vw":40.026112},{"c":40.2,"h":40.24,"l":40.045,"n":147,"o":40.045,"t":"2026-09-24T16:15:00Z","v":23614,"vw":40.159895},{"c":40.16,"h":40.24,"l":40.145,"n":55,"o":40.19,"t":"2026-09-24T16:30:00Z","v":5225,"vw":40.189897},{"c":40.2,"h":40.24,"l":40.1659,"n":67,"o":40.1659,"t":"2026-09-24T16:45:00Z","v":11649,"vw":40.208078},{"c":40.15,"h":40.2,"l":40.11,"n":78,"o":40.2,"t":"2026-09-24T17:00:00Z","v":17652,"vw":40.145387},{"c":40.095,"h":40.145,"l":40.0754,"n":37,"o":40.145,"t":"2026-09-24T17:15:00Z","v":5033,"vw":40.107692},{"c":40.064,"h":40.11,"l":40.045,"n":152,"o":40.1,"t":"2026-09-24T17:30:00Z","v":27389,"vw":40.059181},{"c":40.045,"h":40.085,"l":40.045,"n":38,"o":40.05,"t":"2026-09-24T17:45:00Z","v":5379,"vw":40.068617},{"c":40.0042,"h":40.02,"l":39.965,"n":41,"o":40,"t":"2026-09-24T18:00:00Z","v":6433,"vw":39.993513},{"c":40.06,"h":40.0699,"l":39.995,"n":84,"o":40.02,"t":"2026-09-24T18:15:00Z","v":13754,"vw":40.031019},{"c":40.005,"h":40.05,"l":39.96,"n":94,"o":40.05,"t":"2026-09-24T18:30:00Z","v":9574,"vw":40.012071},{"c":40.065,"h":40.07,"l":40.0154,"n":84,"o":40.03,"t":"2026-09-24T18:45:00Z","v":25278,"vw":40.035145},{"c":39.965,"h":40.06,"l":39.96,"n":40,"o":40.06,"t":"2026-09-24T19:00:00Z","v":3948,"vw":40.018643},{"c":40.05,"h":40.08,"l":40,"n":65,"o":40,"t":"2026-09-24T19:15:00Z","v":9974,"vw":40.045462},{"c":40.08,"h":40.11,"l":40.05,"n":59,"o":40.055,"t":"2026-09-24T19:30:00Z","v":6805,"vw":40.076488},{"c":40.01,"h":40.08,"l":40.01,"n":89,"o":40.0745,"t":"2026-09-24T19:45:00Z","v":7988,"vw":40.049344},{"c":40.02,"h":40.02,"l":40.02,"n":1,"o":40.02,"t":"2026-09-24T20:30:00Z","v":163,"vw":40.02},{"c":40.16,"h":40.18,"l":40.04,"n":151,"o":40.12,"t":"2026-09-25T13:30:00Z","v":17328,"vw":40.107437},{"c":40.08,"h":40.19,"l":40.06,"n":99,"o":40.17,"t":"2026-09-25T13:45:00Z","v":8127,"vw":40.098454},{"c":39.89,"h":40.08,"l":39.84,"n":197,"o":40.08,"t":"2026-09-25T14:00:00Z","v":18409,"vw":40.018676},{"c":40.02,"h":40.055,"l":39.86,"n":76,"o":39.86,"t":"2026-09-25T14:15:00Z","v":7926,"vw":39.953243},{"c":39.96,"h":39.991,"l":39.94,"n":59,"o":39.97,"t":"2026-09-25T14:30:00Z","v":6335,"vw":39.962491},{"c":40.035,"h":40.035,"l":39.92,"n":94,"o":39.93,"t":"2026-09-25T14:45:00Z","v":13954,"vw":39.992656},{"c":40.055,"h":40.08,"l":40.025,"n":31,"o":40.04,"t":"2026-09-25T15:00:00Z","v":2764,"vw":40.064215},{"c":40.04,"h":40.07,"l":40.04,"n":42,"o":40.0454,"t":"2026-09-25T15:15:00Z","v":4943,"vw":40.05125},{"c":39.93,"h":40.08,"l":39.93,"n":88,"o":40.04,"t":"2026-09-25T15:30:00Z","v":12159,"vw":40.019895},{"c":40.015,"h":40.02,"l":39.89,"n":97,"o":39.91,"t":"2026-09-25T15:45:00Z","v":12388,"vw":39.960512},{"c":40.015,"h":40.08,"l":40.015,"n":130,"o":40.0154,"t":"2026-09-25T16:00:00Z","v":21661,"vw":40.054211},{"c":40.075,"h":40.075,"l":39.9699,"n":70,"o":40.04,"t":"2026-09-25T16:15:00Z","v":10110,"vw":40.019917},{"c":40.105,"h":40.11,"l":40,"n":117,"o":40.075,"t":"2026-09-25T16:30:00Z","v":15472,"vw":40.065702},{"c":40.04,"h":40.1,"l":40.005,"n":75,"o":40.1,"t":"2026-09-25T16:45:00Z","v":17132,"vw":40.065064},{"c":40.04,"h":40.075,"l":40.04,"n":16,"o":40.04,"t":"2026-09-25T17:00:00Z","v":2312,"vw":40.059827},{"c":40.075,"h":40.09,"l":40.045,"n":112,"o":40.06,"t":"2026-09-25T17:15:00Z","v":15938,"vw":40.064958},{"c":40.095,"h":40.095,"l":40.0617,"n":30,"o":40.065,"t":"2026-09-25T17:30:00Z","v":5742,"vw":40.071592},{"c":40.06,"h":40.065,"l":40.05,"n":21,"o":40.056,"t":"2026-09-25T17:45:00Z","v":3584,"vw":40.059139},{"c":40.035,"h":40.065,"l":40.035,"n":11,"o":40.06,"t":"2026-09-25T18:00:00Z","v":2740,"vw":40.047829},{"c":40,"h":40.0593,"l":39.9999,"n":19,"o":40.0593,"t":"2026-09-25T18:15:00Z","v":2599,"vw":40.039425},{"c":39.97,"h":40.015,"l":39.9506,"n":16,"o":40.015,"t":"2026-09-25T18:30:00Z","v":3250,"vw":39.963712},{"c":39.96,"h":39.99,"l":39.955,"n":27,"o":39.955,"t":"2026-09-25T18:45:00Z","v":3234,"vw":39.966602},{"c":39.962,"h":39.975,"l":39.95,"n":60,"o":39.965,"t":"2026-09-25T19:00:00Z","v":7984,"vw":39.966485},{"c":39.885,"h":39.97,"l":39.8799,"n":71,"o":39.97,"t":"2026-09-25T19:15:00Z","v":19532,"vw":39.894209},{"c":39.91,"h":39.925,"l":39.87,"n":139,"o":39.89,"t":"2026-09-25T19:30:00Z","v":31225,"vw":39.893672},{"c":39.89,"h":39.97,"l":39.88,"n":144,"o":39.93,"t":"2026-09-25T19:45:00Z","v":22948,"vw":39.926719},{"c":39.45,"h":39.45,"l":39.45,"n":1,"o":39.45,"t":"2026-09-28T13:15:00Z","v":100,"vw":39.45},{"c":39.27,"h":39.41,"l":39.185,"n":364,"o":39.41,"t":"2026-09-28T13:30:00Z","v":64474,"vw":39.300847},{"c":39.38,"h":39.38,"l":39.18,"n":220,"o":39.26,"t":"2026-09-28T13:45:00Z","v":35875,"vw":39.271433},{"c":39.36,"h":39.41,"l":39.33,"n":99,"o":39.38,"t":"2026-09-28T14:00:00Z","v":16548,"vw":39.386019},{"c":39.395,"h":39.43,"l":39.36,"n":92,"o":39.36,"t":"2026-09-28T14:15:00Z","v":10423,"vw":39.420733},{"c":39.26,"h":39.36,"l":39.25,"n":15,"o":39.36,"t":"2026-09-28T14:30:00Z","v":3114,"vw":39.281738},{"c":39.27,"h":39.28,"l":39.21,"n":60,"o":39.25,"t":"2026-09-28T14:45:00Z","v":6772,"vw":39.242745},{"c":39.42,"h":39.45,"l":39.2901,"n":33,"o":39.31,"t":"2026-09-28T15:00:00Z","v":3761,"vw":39.34827},{"c":39.47,"h":39.47,"l":39.4,"n":129,"o":39.4299,"t":"2026-09-28T15:15:00Z","v":84139,"vw":39.408981},{"c":39.4299,"h":39.47,"l":39.415,"n":17,"o":39.4676,"t":"2026-09-28T15:30:00Z","v":3769,"vw":39.432826},{"c":39.44,"h":39.44,"l":39.43,"n":8,"o":39.44,"t":"2026-09-28T15:45:00Z","v":1629,"vw":39.437593},{"c":39.5,"h":39.5,"l":39.4376,"n":28,"o":39.45,"t":"2026-09-28T16:00:00Z","v":11687,"vw":39.457535},{"c":39.66,"h":39.666,"l":39.49,"n":50,"o":39.49,"t":"2026-09-28T16:15:00Z","v":7505,"vw":39.551209},{"c":39.5402,"h":39.61,"l":39.52,"n":35,"o":39.61,"t":"2026-09-28T16:30:00Z","v":3471,"vw":39.580295},{"c":39.54,"h":39.555,"l":39.52,"n":25,"o":39.54,"t":"2026-09-28T16:45:00Z","v":4726,"vw":39.545149},{"c":39.68,"h":39.71,"l":39.5251,"n":64,"o":39.54,"t":"2026-09-28T17:00:00Z","v":11371,"vw":39.648058},{"c":39.588,"h":39.6577,"l":39.56,"n":35,"o":39.65,"t":"2026-09-28T17:15:00Z","v":4273,"vw":39.616997},{"c":39.575,"h":39.6143,"l":39.565,"n":33,"o":39.6,"t":"2026-09-28T17:30:00Z","v":8533,"vw":39.586486},{"c":39.55,"h":39.5899,"l":39.55,"n":22,"o":39.58,"t":"2026-09-28T17:45:00Z","v":3912,"vw":39.578196},{"c":39.585,"h":39.585,"l":39.55,"n":29,"o":39.56,"t":"2026-09-28T18:00:00Z","v":3515,"vw":39.568495},{"c":39.58,"h":39.59,"l":39.565,"n":15,"o":39.585,"t":"2026-09-28T18:15:00Z","v":1312,"vw":39.581522},{"c":39.58,"h":39.58,"l":39.5501,"n":33,"o":39.575,"t":"2026-09-28T18:30:00Z","v":8111,"vw":39.568845},{"c":39.6294,"h":39.64,"l":39.57,"n":36,"o":39.59,"t":"2026-09-28T18:45:00Z","v":11717,"vw":39.629324},{"c":39.5705,"h":39.625,"l":39.5705,"n":24,"o":39.5942,"t":"2026-09-28T19:00:00Z","v":2853,"vw":39.600843},{"c":39.605,"h":39.605,"l":39.55,"n":24,"o":39.55,"t":"2026-09-28T19:15:00Z","v":2897,"vw":39.593989},{"c":39.57,"h":39.6005,"l":39.56,"n":46,"o":39.6,"t":"2026-09-28T19:30:00Z","v":7068,"vw":39.579045},{"c":39.53,"h":39.562,"l":39.51,"n":158,"o":39.55,"t":"2026-09-28T19:45:00Z","v":26759,"vw":39.534127},{"c":39.55,"h":39.55,"l":39.55,"n":5,"o":39.55,"t":"2026-09-28T20:00:00Z","v":275,"vw":39.55},{"c":39.19,"h":39.59,"l":39.16,"n":348,"o":39.59,"t":"2026-09-29T13:30:00Z","v":42757,"vw":39.365749},{"c":39.33,"h":39.38,"l":39.19,"n":197,"o":39.22,"t":"2026-09-29T13:45:00Z","v":44422,"vw":39.316638},{"c":39.44,"h":39.44,"l":39.32,"n":161,"o":39.33,"t":"2026-09-29T14:00:00Z","v":20292,"vw":39.366164},{"c":39.485,"h":39.51,"l":39.41,"n":70,"o":39.43,"t":"2026-09-29T14:15:00Z","v":7517,"vw":39.461721},{"c":39.361,"h":39.47,"l":39.36,"n":51,"o":39.47,"t":"2026-09-29T14:30:00Z","v":4722,"vw":39.414598},{"c":39.3355,"h":39.38,"l":39.325,"n":34,"o":39.36,"t":"2026-09-29T14:45:00Z","v":4649,"vw":39.344899},{"c":39.34,"h":39.34,"l":39.305,"n":41,"o":39.3101,"t":"2026-09-29T15:00:00Z","v":4379,"vw":39.318058},{"c":39.305,"h":39.3455,"l":39.265,"n":63,"o":39.34,"t":"2026-09-29T15:15:00Z","v":7454,"vw":39.301743},{"c":39.36,"h":39.36,"l":39.31,"n":25,"o":39.31,"t":"2026-09-29T15:30:00Z","v":2074,"vw":39.33541},{"c":39.3199,"h":39.4,"l":39.315,"n":67,"o":39.35,"t":"2026-09-29T15:45:00Z","v":6059,"vw":39.35989},{"c":39.29,"h":39.33,"l":39.28,"n":38,"o":39.32,"t":"2026-09-29T16:00:00Z","v":5209,"vw":39.309464},{"c":39.31,"h":39.32,"l":39.294,"n":46,"o":39.31,"t":"2026-09-29T16:15:00Z","v":8637,"vw":39.306255},{"c":39.265,"h":39.3,"l":39.265,"n":27,"o":39.3,"t":"2026-09-29T16:30:00Z","v":1993,"vw":39.285744},{"c":39.285,"h":39.31,"l":39.27,"n":24,"o":39.27,"t":"2026-09-29T16:45:00Z","v":3627,"vw":39.289791},{"c":39.23,"h":39.2751,"l":39.22,"n":139,"o":39.26,"t":"2026-09-29T17:00:00Z","v":31873,"vw":39.263874},{"c":39.2557,"h":39.2999,"l":39.25,"n":25,"o":39.25,"t":"2026-09-29T17:15:00Z","v":3163,"vw":39.279287},{"c":39.2873,"h":39.3155,"l":39.24,"n":57,"o":39.28,"t":"2026-09-29T17:30:00Z","v":6841,"vw":39.282014},{"c":39.295,"h":39.3,"l":39.26,"n":33,"o":39.3,"t":"2026-09-29T17:45:00Z","v":4458,"vw":39.288849},{"c":39.365,"h":39.3762,"l":39.3,"n":91,"o":39.31,"t":"2026-09-29T18:00:00Z","v":20076,"vw":39.330086},{"c":39.416,"h":39.43,"l":39.35,"n":42,"o":39.37,"t":"2026-09-29T18:15:00Z","v":4832,"vw":39.402656},{"c":39.45,"h":39.4598,"l":39.39,"n":40,"o":39.42,"t":"2026-09-29T18:30:00Z","v":7335,"vw":39.414504},{"c":39.41,"h":39.45,"l":39.4,"n":19,"o":39.45,"t":"2026-09-29T18:45:00Z","v":2665,"vw":39.422828},{"c":39.43,"h":39.44,"l":39.41,"n":20,"o":39.41,"t":"2026-09-29T19:00:00Z","v":2084,"vw":39.430025},{"c":39.48,"h":39.506,"l":39.4251,"n":36,"o":39.4255,"t":"2026-09-29T19:15:00Z","v":6171,"vw":39.455987},{"c":39.45,"h":39.51,"l":39.45,"n":125,"o":39.47,"t":"2026-09-29T19:30:00Z","v":15255,"vw":39.477745},{"c":39.55,"h":39.555,"l":39.45,"n":119,"o":39.45,"t":"2026-09-29T19:45:00Z","v":10574,"vw":39.516124},{"c":39.91,"h":39.96,"l":39.64,"n":243,"o":39.74,"t":"2026-09-30T13:30:00Z","v":33651,"vw":39.803281},{"c":39.92,"h":39.9454,"l":39.81,"n":254,"o":39.915,"t":"2026-09-30T13:45:00Z","v":30413,"vw":39.879969},{"c":39.905,"h":39.96,"l":39.87,"n":134,"o":39.94,"t":"2026-09-30T14:00:00Z","v":15081,"vw":39.903323},{"c":39.935,"h":39.935,"l":39.88,"n":71,"o":39.91,"t":"2026-09-30T14:15:00Z","v":8973,"vw":39.913954},{"c":39.99,"h":40.005,"l":39.91,"n":127,"o":39.94,"t":"2026-09-30T14:30:00Z","v":15627,"vw":39.960527},{"c":40.09,"h":40.115,"l":40,"n":115,"o":40,"t":"2026-09-30T14:45:00Z","v":12225,"vw":40.061108},{"c":40.11,"h":40.11,"l":40.04,"n":91,"o":40.045,"t":"2026-09-30T15:00:00Z","v":10437,"vw":40.075926},{"c":40.12,"h":40.1499,"l":40.0945,"n":94,"o":40.11,"t":"2026-09-30T15:15:00Z","v":9588,"vw":40.120382},{"c":40.1,"h":40.13,"l":40.0801,"n":68,"o":40.125,"t":"2026-09-30T15:30:00Z","v":13423,"vw":40.100933},{"c":40.104,"h":40.15,"l":40.1,"n":76,"o":40.105,"t":"2026-09-30T15:45:00Z","v":8935,"vw":40.128265},{"c":40.1129,"h":40.145,"l":40.1,"n":34,"o":40.125,"t":"2026-09-30T16:00:00Z","v":11320,"vw":40.131853},{"c":40.1199,"h":40.125,"l":40.095,"n":54,"o":40.11,"t":"2026-09-30T16:15:00Z","v":7554,"vw":40.112747},{"c":40.125,"h":40.125,"l":40.085,"n":18,"o":40.105,"t":"2026-09-30T16:30:00Z","v":4338,"vw":40.113189},{"c":40.095,"h":40.12,"l":40.09,"n":33,"o":40.12,"t":"2026-09-30T16:45:00Z","v":3390,"vw":40.098517},{"c":40.045,"h":40.105,"l":40.04,"n":77,"o":40.1,"t":"2026-09-30T17:00:00Z","v":22471,"vw":40.079753},{"c":39.98,"h":40.025,"l":39.93,"n":26,"o":40.0155,"t":"2026-09-30T17:15:00Z","v":2580,"vw":39.971691},{"c":40.025,"h":40.03,"l":39.98,"n":24,"o":39.98,"t":"2026-09-30T17:30:00Z","v":6760,"vw":40.003463},{"c":40.0201,"h":40.075,"l":40.02,"n":47,"o":40.02,"t":"2026-09-30T17:45:00Z","v":6005,"vw":40.041963},{"c":40.015,"h":40.02,"l":39.9755,"n":44,"o":39.995,"t":"2026-09-30T18:00:00Z","v":30213,"vw":39.991058},{"c":40.0155,"h":40.025,"l":39.98,"n":21,"o":40.025,"t":"2026-09-30T18:15:00Z","v":2357,"vw":40.016165},{"c":39.9855,"h":40.006,"l":39.97,"n":39,"o":40.006,"t":"2026-09-30T18:30:00Z","v":5011,"vw":39.990449},{"c":39.9847,"h":39.9847,"l":39.9401,"n":23,"o":39.98,"t":"2026-09-30T18:45:00Z","v":2186,"vw":39.957521},{"c":40.02,"h":40.02,"l":39.985,"n":47,"o":39.985,"t":"2026-09-30T19:00:00Z","v":5962,"vw":40.013872},{"c":39.9952,"h":40.02,"l":39.9952,"n":36,"o":40.01,"t":"2026-09-30T19:15:00Z","v":3260,"vw":40.005438},{"c":40.02,"h":40.045,"l":39.985,"n":85,"o":40.005,"t":"2026-09-30T19:30:00Z","v":11868,"vw":40.009102},{"c":39.88,"h":40.0253,"l":39.87,"n":146,"o":40.02,"t":"2026-09-30T19:45:00Z","v":21966,"vw":39.950487},{"c":39.88,"h":39.88,"l":39.88,"n":3,"o":39.88,"t":"2026-09-30T20:00:00Z","v":115,"vw":39.88},{"c":40.08,"h":40.08,"l":40.08,"n":1,"o":40.08,"t":"2026-10-01T13:15:00Z","v":100,"vw":40.08},{"c":40.1,"h":40.25,"l":40.075,"n":487,"o":40.16,"t":"2026-10-01T13:30:00Z","v":55458,"vw":40.124183},{"c":40.28,"h":40.28,"l":40.0446,"n":248,"o":40.14,"t":"2026-10-01T13:45:00Z","v":23186,"vw":40.136312},{"c":40.1,"h":40.22,"l":40.05,"n":199,"o":40.22,"t":"2026-10-01T14:00:00Z","v":22063,"vw":40.14073},{"c":40.12,"h":40.15,"l":40.08,"n":119,"o":40.09,"t":"2026-10-01T14:15:00Z","v":14837,"vw":40.118842},{"c":39.99,"h":40.14,"l":39.98,"n":78,"o":40.14,"t":"2026-10-01T14:30:00Z","v":8740,"vw":40.036075},{"c":39.955,"h":40.025,"l":39.9399,"n":115,"o":40.004,"t":"2026-10-01T14:45:00Z","v":12317,"vw":39.962899},{"c":39.99,"h":40,"l":39.95,"n":70,"o":39.97,"t":"2026-10-01T15:00:00Z","v":13609,"vw":39.982782},{"c":39.99,"h":40.03,"l":39.98,"n":131,"o":40,"t":"2026-10-01T15:15:00Z","v":29244,"vw":40.007362},{"c":40,"h":40.01,"l":39.93,"n":57,"o":39.975,"t":"2026-10-01T15:30:00Z","v":6372,"vw":39.976764},{"c":40.04,"h":40.08,"l":39.98,"n":44,"o":39.98,"t":"2026-10-01T15:45:00Z","v":3324,"vw":40.033641},{"c":40.06,"h":40.09,"l":40.04,"n":123,"o":40.05,"t":"2026-10-01T16:00:00Z","v":21275,"vw":40.084208},{"c":40.105,"h":40.11,"l":40.06,"n":41,"o":40.06,"t":"2026-10-01T16:15:00Z","v":5387,"vw":40.096241},{"c":40.17,"h":40.17,"l":40.1,"n":78,"o":40.1,"t":"2026-10-01T16:30:00Z","v":15150,"vw":40.140875},{"c":40.14,"h":40.17,"l":40.1,"n":72,"o":40.1654,"t":"2026-10-01T16:45:00Z","v":6667,"vw":40.146644},{"c":40.225,"h":40.23,"l":40.135,"n":67,"o":40.135,"t":"2026-10-01T17:00:00Z","v":7628,"vw":40.199582},{"c":40.38,"h":40.38,"l":40.225,"n":55,"o":40.225,"t":"2026-10-01T17:15:00Z","v":5138,"vw":40.278411},{"c":40.44,"h":40.45,"l":40.375,"n":104,"o":40.39,"t":"2026-10-01T17:30:00Z","v":12911,"vw":40.420934},{"c":40.3499,"h":40.45,"l":40.3499,"n":83,"o":40.446,"t":"2026-10-01T17:45:00Z","v":17969,"vw":40.382564},{"c":40.31,"h":40.375,"l":40.245,"n":36,"o":40.375,"t":"2026-10-01T18:00:00Z","v":3365,"vw":40.298958},{"c":40.3839,"h":40.3839,"l":40.305,"n":43,"o":40.305,"t":"2026-10-01T18:15:00Z","v":13256,"vw":40.314906},{"c":40.425,"h":40.446,"l":40.38,"n":53,"o":40.38,"t":"2026-10-01T18:30:00Z","v":10617,"vw":40.420212},{"c":40.455,"h":40.47,"l":40.44,"n":42,"o":40.44,"t":"2026-10-01T18:45:00Z","v":4726,"vw":40.450252},{"c":40.45,"h":40.4651,"l":40.425,"n":39,"o":40.4651,"t":"2026-10-01T19:00:00Z","v":5406,"vw":40.44792},{"c":40.505,"h":40.51,"l":40.435,"n":33,"o":40.445,"t":"2026-10-01T19:15:00Z","v":4609,"vw":40.487264},{"c":40.4854,"h":40.54,"l":40.48,"n":53,"o":40.51,"t":"2026-10-01T19:30:00Z","v":5175,"vw":40.509092},{"c":40.46,"h":40.51,"l":40.44,"n":234,"o":40.5,"t":"2026-10-01T19:45:00Z","v":26126,"vw":40.478122},{"c":40.67,"h":40.8,"l":40.525,"n":351,"o":40.8,"t":"2026-10-02T13:30:00Z","v":34023,"vw":40.664379},{"c":40.766,"h":40.766,"l":40.555,"n":358,"o":40.66,"t":"2026-10-02T13:45:00Z","v":24888,"vw":40.633962},{"c":40.7,"h":40.8,"l":40.68,"n":150,"o":40.73,"t":"2026-10-02T14:00:00Z","v":14295,"vw":40.742918},{"c":40.745,"h":40.76,"l":40.685,"n":65,"o":40.69,"t":"2026-10-02T14:15:00Z","v":8436,"vw":40.727177},{"c":40.7345,"h":40.76,"l":40.69,"n":70,"o":40.69,"t":"2026-10-02T14:30:00Z","v":8959,"vw":40.724493},{"c":40.66,"h":40.74,"l":40.645,"n":56,"o":40.72,"t":"2026-10-02T14:45:00Z","v":8750,"vw":40.6898},{"c":40.51,"h":40.66,"l":40.49,"n":151,"o":40.65,"t":"2026-10-02T15:00:00Z","v":14680,"vw":40.581743},{"c":40.495,"h":40.54,"l":40.43,"n":42,"o":40.51,"t":"2026-10-02T15:15:00Z","v":5775,"vw":40.492686},{"c":40.54,"h":40.565,"l":40.52,"n":29,"o":40.52,"t":"2026-10-02T15:30:00Z","v":2009,"vw":40.543156},{"c":40.51,"h":40.565,"l":40.5,"n":20,"o":40.54,"t":"2026-10-02T15:45:00Z","v":1385,"vw":40.531327},{"c":40.535,"h":40.5701,"l":40.52,"n":29,"o":40.52,"t":"2026-10-02T16:00:00Z","v":3093,"vw":40.551276},{"c":40.475,"h":40.5455,"l":40.475,"n":21,"o":40.5355,"t":"2026-10-02T16:15:00Z","v":2427,"vw":40.524455},{"c":40.5,"h":40.5145,"l":40.48,"n":530,"o":40.48,"t":"2026-10-02T16:30:00Z","v":11342,"vw":40.495172},{"c":40.5099,"h":40.5099,"l":40.4701,"n":14,"o":40.48,"t":"2026-10-02T16:45:00Z","v":1293,"vw":40.491907},{"c":40.49,"h":40.53,"l":40.49,"n":16,"o":40.52,"t":"2026-10-02T17:00:00Z","v":1346,"vw":40.519259},{"c":40.435,"h":40.51,"l":40.435,"n":23,"o":40.4858,"t":"2026-10-02T17:15:00Z","v":1496,"vw":40.487642},{"c":40.43,"h":40.47,"l":40.43,"n":46,"o":40.45,"t":"2026-10-02T17:30:00Z","v":15452,"vw":40.449555},{"c":40.425,"h":40.465,"l":40.42,"n":33,"o":40.44,"t":"2026-10-02T17:45:00Z","v":3836,"vw":40.443576},{"c":40.45,"h":40.45,"l":40.415,"n":23,"o":40.415,"t":"2026-10-02T18:00:00Z","v":2419,"vw":40.433664},{"c":40.45,"h":40.45,"l":40.42,"n":22,"o":40.44,"t":"2026-10-02T18:15:00Z","v":3976,"vw":40.442207},{"c":40.43,"h":40.4555,"l":40.43,"n":11,"o":40.45,"t":"2026-10-02T18:30:00Z","v":1595,"vw":40.449909},{"c":40.465,"h":40.47,"l":40.44,"n":30,"o":40.45,"t":"2026-10-02T18:45:00Z","v":4329,"vw":40.459603},{"c":40.42,"h":40.475,"l":40.42,"n":92,"o":40.4701,"t":"2026-10-02T19:00:00Z","v":6558,"vw":40.437623},{"c":40.415,"h":40.44,"l":40.395,"n":56,"o":40.415,"t":"2026-10-02T19:15:00Z","v":5099,"vw":40.4173},{"c":40.42,"h":40.4553,"l":40.41,"n":52,"o":40.415,"t":"2026-10-02T19:30:00Z","v":5584,"vw":40.424307},{"c":40.42,"h":40.445,"l":40.36,"n":148,"o":40.4242,"t":"2026-10-02T19:45:00Z","v":18114,"vw":40.415744},{"c":40.75,"h":40.75,"l":40.55,"n":156,"o":40.59,"t":"2026-10-05T13:30:00Z","v":15200,"vw":40.621496},{"c":40.66,"h":40.76,"l":40.64,"n":121,"o":40.76,"t":"2026-10-05T13:45:00Z","v":8796,"vw":40.700012},{"c":40.73,"h":40.78,"l":40.6535,"n":79,"o":40.6535,"t":"2026-10-05T14:00:00Z","v":5939,"vw":40.727254},{"c":40.77,"h":40.82,"l":40.735,"n":87,"o":40.74,"t":"2026-10-05T14:15:00Z","v":6514,"vw":40.769012},{"c":40.73,"h":40.77,"l":40.72,"n":74,"o":40.77,"t":"2026-10-05T14:30:00Z","v":43535,"vw":40.758348},{"c":40.81,"h":40.815,"l":40.73,"n":56,"o":40.73,"t":"2026-10-05T14:45:00Z","v":5536,"vw":40.784353},{"c":40.7411,"h":40.7999,"l":40.71,"n":56,"o":40.79,"t":"2026-10-05T15:00:00Z","v":3916,"vw":40.736156},{"c":40.785,"h":40.795,"l":40.74,"n":70,"o":40.74,"t":"2026-10-05T15:15:00Z","v":5279,"vw":40.776398},{"c":40.82,"h":40.82,"l":40.78,"n":50,"o":40.79,"t":"2026-10-05T15:30:00Z","v":5052,"vw":40.788871},{"c":40.82,"h":40.825,"l":40.795,"n":75,"o":40.8199,"t":"2026-10-05T15:45:00Z","v":9500,"vw":40.813376},{"c":40.77,"h":40.82,"l":40.77,"n":46,"o":40.81,"t":"2026-10-05T16:00:00Z","v":17149,"vw":40.802866},{"c":40.8,"h":40.8,"l":40.74,"n":81,"o":40.775,"t":"2026-10-05T16:15:00Z","v":13669,"vw":40.763224},{"c":40.83,"h":40.83,"l":40.78,"n":26,"o":40.8055,"t":"2026-10-05T16:30:00Z","v":12445,"vw":40.790065},{"c":40.79,"h":40.84,"l":40.79,"n":28,"o":40.82,"t":"2026-10-05T16:45:00Z","v":4853,"vw":40.829151},{"c":40.805,"h":40.8151,"l":40.766,"n":68,"o":40.78,"t":"2026-10-05T17:00:00Z","v":5879,"vw":40.79106},{"c":40.81,"h":40.825,"l":40.805,"n":29,"o":40.8055,"t":"2026-10-05T17:15:00Z","v":2482,"vw":40.815026},{"c":40.835,"h":40.835,"l":40.8023,"n":35,"o":40.805,"t":"2026-10-05T17:30:00Z","v":7016,"vw":40.812456},{"c":40.86,"h":40.86,"l":40.835,"n":45,"o":40.84,"t":"2026-10-05T17:45:00Z","v":3449,"vw":40.846975},{"c":40.85,"h":40.86,"l":40.835,"n":25,"o":40.86,"t":"2026-10-05T18:00:00Z","v":7546,"vw":40.842787},{"c":40.9,"h":40.9,"l":40.86,"n":75,"o":40.8755,"t":"2026-10-05T18:15:00Z","v":12602,"vw":40.87093},{"c":40.89,"h":40.9076,"l":40.885,"n":40,"o":40.89,"t":"2026-10-05T18:30:00Z","v":5887,"vw":40.895609},{"c":40.87,"h":40.89,"l":40.86,"n":56,"o":40.89,"t":"2026-10-05T18:45:00Z","v":10473,"vw":40.87846},{"c":40.89,"h":40.89,"l":40.87,"n":23,"o":40.87,"t":"2026-10-05T19:00:00Z","v":4221,"vw":40.877592},{"c":40.9055,"h":40.91,"l":40.87,"n":18,"o":40.87,"t":"2026-10-05T19:15:00Z","v":8806,"vw":40.903838},{"c":40.9,"h":40.9251,"l":40.89,"n":105,"o":40.9,"t":"2026-10-05T19:30:00Z","v":52346,"vw":40.905156},{"c":40.86,"h":40.9,"l":40.82,"n":109,"o":40.9,"t":"2026-10-05T19:45:00Z","v":21053,"vw":40.865714},{"c":40.86,"h":40.86,"l":40.86,"n":7,"o":40.86,"t":"2026-10-05T20:00:00Z","v":508,"vw":40.86},{"c":40.99,"h":40.99,"l":40.99,"n":1,"o":40.99,"t":"2026-10-06T13:15:00Z","v":100,"vw":40.99},{"c":41.2,"h":41.27,"l":41.02,"n":166,"o":41.02,"t":"2026-10-06T13:30:00Z","v":24318,"vw":41.146827},{"c":41.31,"h":41.31,"l":41.135,"n":146,"o":41.175,"t":"2026-10-06T13:45:00Z","v":13260,"vw":41.244553},{"c":41.0899,"h":41.28,"l":41.0899,"n":144,"o":41.27,"t":"2026-10-06T14:00:00Z","v":14401,"vw":41.173938},{"c":41.0263,"h":41.105,"l":41.0263,"n":30,"o":41.105,"t":"2026-10-06T14:15:00Z","v":3076,"vw":41.056738},{"c":41.12,"h":41.12,"l":41.03,"n":44,"o":41.055,"t":"2026-10-06T14:30:00Z","v":6255,"vw":41.058127},{"c":41.125,"h":41.1598,"l":41.11,"n":19,"o":41.115,"t":"2026-10-06T14:45:00Z","v":2328,"vw":41.129087},{"c":41.1599,"h":41.1599,"l":41.105,"n":25,"o":41.12,"t":"2026-10-06T15:00:00Z","v":7120,"vw":41.12416},{"c":41.195,"h":41.21,"l":41.19,"n":17,"o":41.2,"t":"2026-10-06T15:15:00Z","v":1694,"vw":41.198219},{"c":41.165,"h":41.18,"l":41.155,"n":98,"o":41.18,"t":"2026-10-06T15:30:00Z","v":32883,"vw":41.176371},{"c":41.155,"h":41.1899,"l":41.155,"n":20,"o":41.165,"t":"2026-10-06T15:45:00Z","v":1753,"vw":41.172238},{"c":41.0655,"h":41.15,"l":41.0608,"n":32,"o":41.15,"t":"2026-10-06T16:00:00Z","v":7101,"vw":41.102947},{"c":41.03,"h":41.0555,"l":41.03,"n":25,"o":41.04,"t":"2026-10-06T16:15:00Z","v":3158,"vw":41.043358},{"c":41.05,"h":41.06,"l":41.01,"n":34,"o":41.01,"t":"2026-10-06T16:30:00Z","v":4306,"vw":41.038117},{"c":40.99,"h":41.015,"l":40.984,"n":43,"o":41.015,"t":"2026-10-06T16:45:00Z","v":7723,"vw":40.993296},{"c":40.97,"h":40.97,"l":40.96,"n":11,"o":40.97,"t":"2026-10-06T17:00:00Z","v":1697,"vw":40.966609},{"c":40.98,"h":40.98,"l":40.945,"n":22,"o":40.9657,"t":"2026-10-06T17:15:00Z","v":3710,"vw":40.963168},{"c":40.985,"h":41.01,"l":40.9611,"n":61,"o":40.965,"t":"2026-10-06T17:30:00Z","v":10017,"vw":40.983413},{"c":40.975,"h":40.98,"l":40.9455,"n":51,"o":40.9511,"t":"2026-10-06T17:45:00Z","v":8650,"vw":40.968327},{"c":40.99,"h":41.01,"l":40.975,"n":34,"o":40.985,"t":"2026-10-06T18:00:00Z","v":6798,"vw":40.98996},{"c":40.996,"h":41.016,"l":40.995,"n":61,"o":40.995,"t":"2026-10-06T18:15:00Z","v":9868,"vw":41.006235},{"c":40.9798,"h":41,"l":40.965,"n":56,"o":40.9939,"t":"2026-10-06T18:30:00Z","v":8937,"vw":40.980053},{"c":40.95,"h":40.9701,"l":40.93,"n":72,"o":40.97,"t":"2026-10-06T18:45:00Z","v":10405,"vw":40.951392},{"c":40.9863,"h":40.9955,"l":40.955,"n":56,"o":40.96,"t":"2026-10-06T19:00:00Z","v":6156,"vw":40.977118},{"c":40.97,"h":41.015,"l":40.97,"n":117,"o":40.995,"t":"2026-10-06T19:15:00Z","v":14351,"vw":40.991236},{"c":40.965,"h":40.995,"l":40.965,"n":120,"o":40.97,"t":"2026-10-06T19:30:00Z","v":17176,"vw":40.980595},{"c":41.025,"h":41.03,"l":40.965,"n":88,"o":40.97,"t":"2026-10-06T19:45:00Z","v":11810,"vw":41.00083},{"c":41.01,"h":41.01,"l":41.01,"n":4,"o":41.01,"t":"2026-10-06T20:00:00Z","v":612,"vw":41.01},{"c":40.86,"h":40.86,"l":40.86,"n":1,"o":40.86,"t":"2026-10-07T13:15:00Z","v":100,"vw":40.86},{"c":40.75,"h":40.89,"l":40.6868,"n":84,"o":40.84,"t":"2026-10-07T13:30:00Z","v":18521,"vw":40.810268},{"c":40.69,"h":40.7399,"l":40.63,"n":81,"o":40.7399,"t":"2026-10-07T13:45:00Z","v":8948,"vw":40.677619},{"c":40.63,"h":40.69,"l":40.61,"n":52,"o":40.69,"t":"2026-10-07T14:00:00Z","v":7786,"vw":40.631909},{"c":40.72,"h":40.77,"l":40.64,"n":87,"o":40.64,"t":"2026-10-07T14:15:00Z","v":11351,"vw":40.724711},{"c":40.71,"h":40.7352,"l":40.67,"n":72,"o":40.71,"t":"2026-10-07T14:30:00Z","v":8378,"vw":40.706841},{"c":40.75,"h":40.75,"l":40.7,"n":27,"o":40.71,"t":"2026-10-07T14:45:00Z","v":2429,"vw":40.723301},{"c":40.8,"h":40.8,"l":40.72,"n":36,"o":40.74,"t":"2026-10-07T15:00:00Z","v":5382,"vw":40.753451},{"c":40.8,"h":40.8,"l":40.76,"n":33,"o":40.79,"t":"2026-10-07T15:15:00Z","v":5178,"vw":40.784577},{"c":40.84,"h":40.84,"l":40.77,"n":58,"o":40.79,"t":"2026-10-07T15:30:00Z","v":5819,"vw":40.812485},{"c":40.87,"h":40.89,"l":40.854531,"n":43,"o":40.855452,"t":"2026-10-07T15:45:00Z","v":6438,"vw":40.871271},{"c":40.91,"h":40.925,"l":40.84,"n":76,"o":40.865,"t":"2026-10-07T16:00:00Z","v":12099,"vw":40.881021},{"c":40.8699,"h":40.9199,"l":40.8699,"n":33,"o":40.9058,"t":"2026-10-07T16:15:00Z","v":4170,"vw":40.898673},{"c":40.84,"h":40.87,"l":40.825,"n":30,"o":40.86,"t":"2026-10-07T16:30:00Z","v":3895,"vw":40.85758},{"c":40.88,"h":40.88,"l":40.835,"n":28,"o":40.85,"t":"2026-10-07T16:45:00Z","v":2156,"vw":40.861464},{"c":40.93,"h":40.94,"l":40.87,"n":29,"o":40.875477,"t":"2026-10-07T17:00:00Z","v":3946,"vw":40.913203},{"c":40.89,"h":40.93,"l":40.89,"n":36,"o":40.93,"t":"2026-10-07T17:15:00Z","v":4323,"vw":40.912807},{"c":40.9298,"h":40.93,"l":40.88,"n":36,"o":40.88,"t":"2026-10-07T17:30:00Z","v":4862,"vw":40.908424},{"c":40.9258,"h":40.94,"l":40.915,"n":33,"o":40.94,"t":"2026-10-07T17:45:00Z","v":10889,"vw":40.925165},{"c":40.93,"h":40.96,"l":40.905,"n":41,"o":40.92,"t":"2026-10-07T18:00:00Z","v":3714,"vw":40.931402},{"c":40.935,"h":40.95,"l":40.925,"n":31,"o":40.94,"t":"2026-10-07T18:15:00Z","v":5801,"vw":40.940838},{"c":40.9755,"h":40.9755,"l":40.92,"n":37,"o":40.945,"t":"2026-10-07T18:30:00Z","v":5344,"vw":40.945011},{"c":40.9645,"h":40.97,"l":40.95,"n":31,"o":40.97,"t":"2026-10-07T18:45:00Z","v":2934,"vw":40.960681},{"c":40.8899,"h":40.96,"l":40.8899,"n":58,"o":40.96,"t":"2026-10-07T19:00:00Z","v":5221,"vw":40.924612},{"c":40.84,"h":40.8901,"l":40.84,"n":56,"o":40.875,"t":"2026-10-07T19:15:00Z","v":7912,"vw":40.871962},{"c":40.86,"h":40.87,"l":40.82,"n":109,"o":40.86,"t":"2026-10-07T19:30:00Z","v":13300,"vw":40.837928},{"c":40.84,"h":40.87,"l":40.83,"n":103,"o":40.854,"t":"2026-10-07T19:45:00Z","v":17680,"vw":40.849574},{"c":40.852,"h":40.96,"l":40.68,"n":144,"o":40.68,"t":"2026-10-08T13:30:00Z","v":18984,"vw":40.854884},{"c":41.02,"h":41.04,"l":40.805,"n":88,"o":40.85,"t":"2026-10-08T13:45:00Z","v":10608,"vw":40.9002},{"c":40.931,"h":40.96,"l":40.895,"n":36,"o":40.96,"t":"2026-10-08T14:00:00Z","v":6556,"vw":40.932741},{"c":40.95,"h":40.9866,"l":40.931,"n":19,"o":40.931,"t":"2026-10-08T14:15:00Z","v":2537,"vw":40.963438},{"c":40.95,"h":40.97,"l":40.95,"n":39,"o":40.96,"t":"2026-10-08T14:30:00Z","v":7151,"vw":40.953115},{"c":40.875,"h":40.97,"l":40.86,"n":78,"o":40.965,"t":"2026-10-08T14:45:00Z","v":27978,"vw":40.905904},{"c":40.79,"h":40.88,"l":40.79,"n":50,"o":40.88,"t":"2026-10-08T15:00:00Z","v":9045,"vw":40.848477},{"c":40.78,"h":40.79,"l":40.76,"n":14,"o":40.78,"t":"2026-10-08T15:15:00Z","v":1350,"vw":40.776713},{"c":40.78,"h":40.78,"l":40.7276,"n":26,"o":40.75,"t":"2026-10-08T15:30:00Z","v":3166,"vw":40.74897},{"c":40.79,"h":40.815,"l":40.7785,"n":23,"o":40.7785,"t":"2026-10-08T15:45:00Z","v":4031,"vw":40.790544},{"c":40.79,"h":40.81,"l":40.78,"n":62,"o":40.8,"t":"2026-10-08T16:00:00Z","v":10224,"vw":40.793717},{"c":40.8845,"h":40.945,"l":40.78,"n":214,"o":40.785,"t":"2026-10-08T16:15:00Z","v":36839,"vw":40.838288},{"c":40.83,"h":40.91,"l":40.83,"n":93,"o":40.8854,"t":"2026-10-08T16:30:00Z","v":12035,"vw":40.880944},{"c":40.7373,"h":40.87,"l":40.68,"n":86,"o":40.84,"t":"2026-10-08T16:45:00Z","v":8989,"vw":40.743818},{"c":40.765,"h":40.765,"l":40.68,"n":65,"o":40.71,"t":"2026-10-08T17:00:00Z","v":8915,"vw":40.70806},{"c":40.68,"h":40.83,"l":40.64,"n":30,"o":40.83,"t":"2026-10-08T17:15:00Z","v":3039,"vw":40.726147},{"c":40.789,"h":40.8,"l":40.73,"n":77,"o":40.73,"t":"2026-10-08T17:30:00Z","v":18735,"vw":40.777175},{"c":40.77,"h":40.8,"l":40.7149,"n":33,"o":40.8,"t":"2026-10-08T17:45:00Z","v":4739,"vw":40.746099},{"c":40.81,"h":40.81,"l":40.71,"n":42,"o":40.73,"t":"2026-10-08T18:00:00Z","v":3787,"vw":40.771114},{"c":40.91,"h":40.92,"l":40.82,"n":60,"o":40.82,"t":"2026-10-08T18:15:00Z","v":6925,"vw":40.862965},{"c":40.78,"h":40.87,"l":40.78,"n":34,"o":40.87,"t":"2026-10-08T18:30:00Z","v":4018,"vw":40.818459},{"c":40.791,"h":40.791,"l":40.76,"n":36,"o":40.78,"t":"2026-10-08T18:45:00Z","v":4090,"vw":40.779021},{"c":40.73,"h":40.8,"l":40.73,"n":61,"o":40.79,"t":"2026-10-08T19:00:00Z","v":5973,"vw":40.761191},{"c":40.75,"h":40.82,"l":40.75,"n":57,"o":40.75,"t":"2026-10-08T19:15:00Z","v":9672,"vw":40.784989},{"c":40.795,"h":40.795,"l":40.74,"n":59,"o":40.775,"t":"2026-10-08T19:30:00Z","v":6089,"vw":40.76909},{"c":40.89,"h":40.89,"l":40.795,"n":133,"o":40.795,"t":"2026-10-08T19:45:00Z","v":11484,"vw":40.845561},{"c":41.07,"h":41.07,"l":41.07,"n":1,"o":41.07,"t":"2026-10-09T12:15:00Z","v":330,"vw":41.07},{"c":41.11,"h":41.34,"l":41.11,"n":118,"o":41.23,"t":"2026-10-09T13:30:00Z","v":21333,"vw":41.204483},{"c":41.245,"h":41.255,"l":41.11,"n":65,"o":41.12,"t":"2026-10-09T13:45:00Z","v":4401,"vw":41.190338},{"c":41.245,"h":41.3001,"l":41.19,"n":59,"o":41.23,"t":"2026-10-09T14:00:00Z","v":9021,"vw":41.242146},{"c":41.25,"h":41.26,"l":41.2,"n":26,"o":41.2441,"t":"2026-10-09T14:15:00Z","v":4402,"vw":41.235538},{"c":41.225,"h":41.265,"l":41.225,"n":27,"o":41.2436,"t":"2026-10-09T14:30:00Z","v":2642,"vw":41.247019},{"c":41.25,"h":41.25,"l":41.2101,"n":17,"o":41.2174,"t":"2026-10-09T14:45:00Z","v":1030,"vw":41.227341},{"c":41.255,"h":41.26,"l":41.22,"n":34,"o":41.25,"t":"2026-10-09T15:00:00Z","v":3977,"vw":41.241577},{"c":41.36,"h":41.37,"l":41.2701,"n":36,"o":41.2701,"t":"2026-10-09T15:15:00Z","v":5267,"vw":41.312965},{"c":41.34,"h":41.365,"l":41.34,"n":26,"o":41.35,"t":"2026-10-09T15:30:00Z","v":4532,"vw":41.346165},{"c":41.35,"h":41.3551,"l":41.3,"n":55,"o":41.31,"t":"2026-10-09T15:45:00Z","v":6437,"vw":41.32872},{"c":41.36,"h":41.36,"l":41.31,"n":24,"o":41.3399,"t":"2026-10-09T16:00:00Z","v":3817,"vw":41.337563},{"c":41.3967,"h":41.3967,"l":41.36,"n":28,"o":41.38,"t":"2026-10-09T16:15:00Z","v":3792,"vw":41.383525},{"c":41.4,"h":41.4101,"l":41.3801,"n":23,"o":41.41,"t":"2026-10-09T16:30:00Z","v":4701,"vw":41.405178},{"c":41.45,"h":41.4551,"l":41.43,"n":12,"o":41.43,"t":"2026-10-09T16:45:00Z","v":1727,"vw":41.43993},{"c":41.45,"h":41.45,"l":41.44,"n":26,"o":41.44,"t":"2026-10-09T17:00:00Z","v":3965,"vw":41.443903},{"c":41.4845,"h":41.4845,"l":41.44,"n":24,"o":41.45,"t":"2026-10-09T17:15:00Z","v":4681,"vw":41.464784},{"c":41.5,"h":41.5,"l":41.485,"n":13,"o":41.49,"t":"2026-10-09T17:30:00Z","v":1329,"vw":41.489103},{"c":41.514,"h":41.5345,"l":41.51,"n":17,"o":41.51,"t":"2026-10-09T17:45:00Z","v":1486,"vw":41.519916},{"c":41.5101,"h":41.52,"l":41.495,"n":29,"o":41.5,"t":"2026-10-09T18:00:00Z","v":4799,"vw":41.507886},{"c":41.525,"h":41.535,"l":41.5,"n":55,"o":41.5,"t":"2026-10-09T18:15:00Z","v":2979,"vw":41.518142},{"c":41.5145,"h":41.535,"l":41.51,"n":29,"o":41.53,"t":"2026-10-09T18:30:00Z","v":10413,"vw":41.518013},{"c":41.5254,"h":41.555,"l":41.51,"n":46,"o":41.514,"t":"2026-10-09T18:45:00Z","v":7881,"vw":41.527352},{"c":41.52,"h":41.535,"l":41.51,"n":48,"o":41.52,"t":"2026-10-09T19:00:00Z","v":9775,"vw":41.524198},{"c":41.55,"h":41.57,"l":41.515,"n":41,"o":41.515,"t":"2026-10-09T19:15:00Z","v":5103,"vw":41.548571},{"c":41.525,"h":41.56,"l":41.52,"n":83,"o":41.53,"t":"2026-10-09T19:30:00Z","v":8766,"vw":41.533958},{"c":41.58,"h":41.58,"l":41.52,"n":116,"o":41.535,"t":"2026-10-09T19:45:00Z","v":15166,"vw":41.557181},{"c":41.615,"h":41.73,"l":41.5963,"n":50,"o":41.73,"t":"2026-10-12T13:30:00Z","v":16820,"vw":41.708985},{"c":41.47,"h":41.5199,"l":41.44,"n":56,"o":41.44,"t":"2026-10-12T13:45:00Z","v":11066,"vw":41.475818},{"c":41.28,"h":41.44,"l":41.27,"n":40,"o":41.44,"t":"2026-10-12T14:00:00Z","v":5215,"vw":41.340168},{"c":41.3363,"h":41.375,"l":41.28,"n":41,"o":41.3,"t":"2026-10-12T14:15:00Z","v":5695,"vw":41.336125},{"c":41.29,"h":41.34,"l":41.26,"n":69,"o":41.325,"t":"2026-10-12T14:30:00Z","v":7192,"vw":41.304484},{"c":41.35,"h":41.38,"l":41.33,"n":40,"o":41.34,"t":"2026-10-12T14:45:00Z","v":10429,"vw":41.362175},{"c":41.38,"h":41.395,"l":41.34,"n":54,"o":41.35,"t":"2026-10-12T15:00:00Z","v":7103,"vw":41.363549},{"c":41.365,"h":41.365,"l":41.32,"n":38,"o":41.33,"t":"2026-10-12T15:15:00Z","v":3000,"vw":41.352039},{"c":41.3801,"h":41.39,"l":41.3368,"n":19,"o":41.35,"t":"2026-10-12T15:30:00Z","v":7388,"vw":41.374446},{"c":41.37,"h":41.41,"l":41.36,"n":30,"o":41.38,"t":"2026-10-12T15:45:00Z","v":3532,"vw":41.38037},{"c":41.34,"h":41.36,"l":41.33,"n":36,"o":41.36,"t":"2026-10-12T16:00:00Z","v":6966,"vw":41.350564},{"c":41.29,"h":41.34,"l":41.29,"n":20,"o":41.34,"t":"2026-10-12T16:15:00Z","v":3867,"vw":41.322489},{"c":41.32,"h":41.33,"l":41.3,"n":22,"o":41.32,"t":"2026-10-12T16:30:00Z","v":2079,"vw":41.316079},{"c":41.26,"h":41.305,"l":41.23,"n":36,"o":41.305,"t":"2026-10-12T16:45:00Z","v":5887,"vw":41.245613},{"c":41.2672,"h":41.2672,"l":41.2481,"n":51,"o":41.26,"t":"2026-10-12T17:00:00Z","v":4368,"vw":41.255957},{"c":41.24,"h":41.28,"l":41.24,"n":35,"o":41.26,"t":"2026-10-12T17:15:00Z","v":5827,"vw":41.259728},{"c":41.2564,"h":41.26,"l":41.22,"n":30,"o":41.2401,"t":"2026-10-12T17:30:00Z","v":5132,"vw":41.24035},{"c":41.22,"h":41.2661,"l":41.22,"n":24,"o":41.2661,"t":"2026-10-12T17:45:00Z","v":2702,"vw":41.252823},{"c":41.2627,"h":41.2627,"l":41.22,"n":23,"o":41.225,"t":"2026-10-12T18:00:00Z","v":5523,"vw":41.234679},{"c":41.22,"h":41.26,"l":41.205,"n":38,"o":41.26,"t":"2026-10-12T18:15:00Z","v":6246,"vw":41.232146},{"c":41.23,"h":41.23,"l":41.2015,"n":17,"o":41.21,"t":"2026-10-12T18:30:00Z","v":3633,"vw":41.216398},{"c":41.18,"h":41.2222,"l":41.17,"n":38,"o":41.2222,"t":"2026-10-12T18:45:00Z","v":5509,"vw":41.201233},{"c":41.19,"h":41.2,"l":41.17,"n":31,"o":41.17,"t":"2026-10-12T19:00:00Z","v":5516,"vw":41.191438},{"c":41.18,"h":41.19,"l":41.15,"n":47,"o":41.19,"t":"2026-10-12T19:15:00Z","v":7479,"vw":41.176129},{"c":41.1945,"h":41.2141,"l":41.17,"n":50,"o":41.17,"t":"2026-10-12T19:30:00Z","v":7266,"vw":41.198303},{"c":41.18,"h":41.22,"l":41.17,"n":95,"o":41.19,"t":"2026-10-12T19:45:00Z","v":9666,"vw":41.190118},{"c":41.19,"h":41.19,"l":41.19,"n":4,"o":41.19,"t":"2026-10-12T20:00:00Z","v":622,"vw":41.19},{"c":41.01,"h":41.01,"l":41.01,"n":1,"o":41.01,"t":"2026-10-13T13:15:00Z","v":100,"vw":41.01},{"c":41.355,"h":41.355,"l":40.8,"n":49,"o":40.93,"t":"2026-10-13T13:30:00Z","v":10240,"vw":41.042554},{"c":41.2,"h":41.375,"l":41.2,"n":25,"o":41.375,"t":"2026-10-13T13:45:00Z","v":4966,"vw":41.303849},{"c":41.15,"h":41.205,"l":41.14,"n":13,"o":41.205,"t":"2026-10-13T14:00:00Z","v":2100,"vw":41.168038},{"c":41.145,"h":41.17,"l":41.116,"n":15,"o":41.17,"t":"2026-10-13T14:15:00Z","v":1586,"vw":41.139614},{"c":41.035,"h":41.04,"l":40.99,"n":21,"o":41.0056,"t":"2026-10-13T14:30:00Z","v":1771,"vw":41.017234},{"c":40.94,"h":41.03,"l":40.935,"n":20,"o":41.015,"t":"2026-10-13T14:45:00Z","v":96791,"vw":41.000483},{"c":41.009,"h":41.009,"l":40.95,"n":29,"o":40.96,"t":"2026-10-13T15:00:00Z","v":3386,"vw":40.967358},{"c":40.97,"h":41.0093,"l":40.97,"n":6,"o":41.0093,"t":"2026-10-13T15:15:00Z","v":2519,"vw":40.995804},{"c":40.935,"h":40.935,"l":40.935,"n":3,"o":40.935,"t":"2026-10-13T15:30:00Z","v":464,"vw":40.935},{"c":40.9465,"h":40.95,"l":40.891,"n":23,"o":40.921,"t":"2026-10-13T15:45:00Z","v":2816,"vw":40.926172},{"c":41.04,"h":41.04,"l":40.95,"n":31,"o":40.9599,"t":"2026-10-13T16:00:00Z","v":7669,"vw":40.970754},{"c":41.0792,"h":41.0792,"l":41.03,"n":24,"o":41.045,"t":"2026-10-13T16:15:00Z","v":6665,"vw":41.057192},{"c":41.05,"h":41.1,"l":41.0214,"n":40,"o":41.079,"t":"2026-10-13T16:30:00Z","v":16814,"vw":41.037983},{"c":41.01,"h":41.03,"l":41.0091,"n":25,"o":41.03,"t":"2026-10-13T16:45:00Z","v":1980,"vw":41.020892},{"c":41.0101,"h":41.0236,"l":40.99,"n":26,"o":41.0008,"t":"2026-10-13T17:00:00Z","v":4951,"vw":41.003453},{"c":40.985,"h":40.985,"l":40.96,"n":8,"o":40.96,"t":"2026-10-13T17:15:00Z","v":1315,"vw":40.982038},{"c":41,"h":41.035,"l":40.985,"n":26,"o":40.99,"t":"2026-10-13T17:30:00Z","v":2546,"vw":41.00729},{"c":41.03,"h":41.03,"l":40.9836,"n":33,"o":41.03,"t":"2026-10-13T17:45:00Z","v":4669,"vw":41.018093},{"c":41.08,"h":41.1099,"l":41.03,"n":45,"o":41.039,"t":"2026-10-13T18:00:00Z","v":6716,"vw":41.092761},{"c":41.0799,"h":41.08,"l":41.06,"n":25,"o":41.08,"t":"2026-10-13T18:15:00Z","v":3825,"vw":41.076743},{"c":41.06,"h":41.06,"l":41.05,"n":24,"o":41.0563,"t":"2026-10-13T18:30:00Z","v":2381,"vw":41.058402},{"c":41.07,"h":41.0875,"l":41.04,"n":49,"o":41.06,"t":"2026-10-13T18:45:00Z","v":10714,"vw":41.071231},{"c":41.058,"h":41.0708,"l":41.038,"n":31,"o":41.0708,"t":"2026-10-13T19:00:00Z","v":4289,"vw":41.05589},{"c":41.04,"h":41.065,"l":41.0354,"n":35,"o":41.06,"t":"2026-10-13T19:15:00Z","v":4479,"vw":41.048635},{"c":41.065,"h":41.09,"l":41.06,"n":47,"o":41.06,"t":"2026-10-13T19:30:00Z","v":4933,"vw":41.079762},{"c":41.02,"h":41.06,"l":41.0191,"n":92,"o":41.06,"t":"2026-10-13T19:45:00Z","v":14360,"vw":41.031174},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-13T20:30:00Z","v":365,"vw":41},{"c":41,"h":41,"l":41,"n":1,"o":41,"t":"2026-10-13T21:30:00Z","v":205,"vw":41},{"c":40.77,"h":40.79,"l":40.61,"n":74,"o":40.64,"t":"2026-10-14T13:30:00Z","v":11975,"vw":40.676822},{"c":40.68,"h":40.8593,"l":40.68,"n":51,"o":40.77,"t":"2026-10-14T13:45:00Z","v":4420,"vw":40.796173},{"c":40.6,"h":40.6501,"l":40.545,"n":32,"o":40.62,"t":"2026-10-14T14:00:00Z","v":3930,"vw":40.59079},{"c":40.57,"h":40.6492,"l":40.57,"n":33,"o":40.62,"t":"2026-10-14T14:15:00Z","v":7996,"vw":40.610391},{"c":40.53,"h":40.5856,"l":40.505,"n":91,"o":40.57,"t":"2026-10-14T14:30:00Z","v":16234,"vw":40.560748},{"c":40.53,"h":40.55,"l":40.44,"n":20,"o":40.54,"t":"2026-10-14T14:45:00Z","v":2003,"vw":40.508162},{"c":40.3,"h":40.505,"l":40.27,"n":63,"o":40.505,"t":"2026-10-14T15:00:00Z","v":11586,"vw":40.379015},{"c":40.29,"h":40.38,"l":40.29,"n":24,"o":40.311,"t":"2026-10-14T15:15:00Z","v":3492,"vw":40.336054},{"c":40.2065,"h":40.32,"l":40.2,"n":37,"o":40.32,"t":"2026-10-14T15:30:00Z","v":12701,"vw":40.209757},{"c":40.2378,"h":40.265,"l":40.22,"n":35,"o":40.23,"t":"2026-10-14T15:45:00Z","v":4648,"vw":40.239012},{"c":40.17,"h":40.2699,"l":40.17,"n":41,"o":40.26,"t":"2026-10-14T16:00:00Z","v":3307,"vw":40.243425},{"c":40.19,"h":40.2,"l":40.16,"n":20,"o":40.16,"t":"2026-10-14T16:15:00Z","v":2943,"vw":40.181703},{"c":40.2399,"h":40.25,"l":40.16,"n":33,"o":40.19,"t":"2026-10-14T16:30:00Z","v":5066,"vw":40.195497},{"c":40.21,"h":40.255,"l":40.1801,"n":31,"o":40.245,"t":"2026-10-14T16:45:00Z","v":6030,"vw":40.221624},{"c":40.15,"h":40.23,"l":40.15,"n":36,"o":40.22,"t":"2026-10-14T17:00:00Z","v":3258,"vw":40.190827},{"c":40.106,"h":40.1819,"l":40.1,"n":37,"o":40.13,"t":"2026-10-14T17:15:00Z","v":4681,"vw":40.147076},{"c":40.09,"h":40.15,"l":40.09,"n":39,"o":40.105,"t":"2026-10-14T17:30:00Z","v":2956,"vw":40.108347},{"c":40.11,"h":40.11,"l":40.06,"n":60,"o":40.07,"t":"2026-10-14T17:45:00Z","v":10085,"vw":40.097612},{"c":40.0809,"h":40.125,"l":40.06,"n":52,"o":40.09,"t":"2026-10-14T18:00:00Z","v":6191,"vw":40.096065},{"c":40.08,"h":40.14,"l":40.07,"n":19,"o":40.14,"t":"2026-10-14T18:15:00Z","v":1841,"vw":40.095199},{"c":40.05,"h":40.0868,"l":40.05,"n":31,"o":40.075,"t":"2026-10-14T18:30:00Z","v":2874,"vw":40.071077},{"c":40.04,"h":40.09,"l":40.04,"n":23,"o":40.07,"t":"2026-10-14T18:45:00Z","v":3552,"vw":40.058049},{"c":40.045,"h":40.06,"l":39.99,"n":54,"o":40.02,"t":"2026-10-14T19:00:00Z","v":8172,"vw":40.020283},{"c":40.1201,"h":40.15,"l":40.0489,"n":58,"o":40.05,"t":"2026-10-14T19:15:00Z","v":9392,"vw":40.103467},{"c":40.1,"h":40.16,"l":40.08,"n":76,"o":40.11,"t":"2026-10-14T19:30:00Z","v":13450,"vw":40.123704},{"c":40.09,"h":40.115,"l":40.04,"n":119,"o":40.1,"t":"2026-10-14T19:45:00Z","v":15979,"vw":40.072354},{"c":39.985,"h":39.985,"l":39.604,"n":67,"o":39.62,"t":"2026-10-15T13:30:00Z","v":15254,"vw":39.696359},{"c":39.741,"h":39.95,"l":39.741,"n":35,"o":39.93,"t":"2026-10-15T13:45:00Z","v":4236,"vw":39.865259},{"c":40.14,"h":40.14,"l":39.9,"n":51,"o":39.9,"t":"2026-10-15T14:00:00Z","v":4777,"vw":40.02042},{"c":39.99,"h":40.12,"l":39.985,"n":57,"o":40.11,"t":"2026-10-15T14:15:00Z","v":15111,"vw":40.032178},{"c":40.08,"h":40.08,"l":39.88,"n":46,"o":39.99,"t":"2026-10-15T14:30:00Z","v":4608,"vw":39.974329},{"c":40.225,"h":40.225,"l":40.06,"n":33,"o":40.06,"t":"2026-10-15T14:45:00Z","v":4696,"vw":40.121655},{"c":40.315,"h":40.315,"l":40.182,"n":40,"o":40.21,"t":"2026-10-15T15:00:00Z","v":5070,"vw":40.247409},{"c":40.3,"h":40.34,"l":40.28,"n":45,"o":40.333561,"t":"2026-10-15T15:15:00Z","v":12131,"vw":40.322062},{"c":40.2877,"h":40.306468,"l":40.2501,"n":28,"o":40.285,"t":"2026-10-15T15:30:00Z","v":5206,"vw":40.281936},{"c":40.34,"h":40.34,"l":40.30105,"n":15,"o":40.315,"t":"2026-10-15T15:45:00Z","v":4258,"vw":40.309896},{"c":40.32,"h":40.365,"l":40.29,"n":17,"o":40.365,"t":"2026-10-15T16:00:00Z","v":1983,"vw":40.332899},{"c":40.235,"h":40.28,"l":40.235,"n":14,"o":40.27,"t":"2026-10-15T16:15:00Z","v":2463,"vw":40.258437},{"c":40.305,"h":40.325,"l":40.226582,"n":36,"o":40.245,"t":"2026-10-15T16:30:00Z","v":4741,"vw":40.262144},{"c":40.29,"h":40.305,"l":40.2517,"n":16,"o":40.305,"t":"2026-10-15T16:45:00Z","v":5437,"vw":40.284097},{"c":40.250973,"h":40.31,"l":40.2401,"n":26,"o":40.3,"t":"2026-10-15T17:00:00Z","v":4181,"vw":40.286462},{"c":40.242,"h":40.245,"l":40.24,"n":12,"o":40.24,"t":"2026-10-15T17:15:00Z","v":1349,"vw":40.241261},{"c":40.36,"h":40.36,"l":40.26,"n":52,"o":40.26,"t":"2026-10-15T17:30:00Z","v":7146,"vw":40.312692},{"c":40.355,"h":40.36,"l":40.33,"n":74,"o":40.33,"t":"2026-10-15T17:45:00Z","v":9279,"vw":40.356007},{"c":40.27,"h":40.35,"l":40.27,"n":29,"o":40.35,"t":"2026-10-15T18:00:00Z","v":4271,"vw":40.306716},{"c":40.2579,"h":40.29,"l":40.2339,"n":48,"o":40.281024,"t":"2026-10-15T18:15:00Z","v":6876,"vw":40.262785},{"c":40.26,"h":40.2683,"l":40.242,"n":19,"o":40.255,"t":"2026-10-15T18:30:00Z","v":2137,"vw":40.254923},{"c":40.324518,"h":40.33,"l":40.2612,"n":40,"o":40.27,"t":"2026-10-15T18:45:00Z","v":7446,"vw":40.292961},{"c":40.42,"h":40.430964,"l":40.38,"n":11,"o":40.38,"t":"2026-10-15T19:00:00Z","v":1645,"vw":40.408742},{"c":40.5,"h":40.539,"l":40.475,"n":65,"o":40.48,"t":"2026-10-15T19:15:00Z","v":16059,"vw":40.523979},{"c":40.555,"h":40.555,"l":40.49,"n":115,"o":40.5,"t":"2026-10-15T19:30:00Z","v":14311,"vw":40.526346},{"c":40.62,"h":40.62,"l":40.55,"n":235,"o":40.585,"t":"2026-10-15T19:45:00Z","v":24930,"vw":40.594785},{"c":40.16,"h":40.67,"l":40.16,"n":22,"o":40.67,"t":"2026-10-16T13:30:00Z","v":6930,"vw":40.635019},{"c":40.1599,"h":40.16,"l":40.06,"n":28,"o":40.13,"t":"2026-10-16T13:45:00Z","v":3221,"vw":40.123646},{"c":39.93,"h":40.0599,"l":39.88,"n":80,"o":39.9901,"t":"2026-10-16T14:00:00Z","v":9532,"vw":39.952157},{"c":39.86,"h":40.04,"l":39.86,"n":34,"o":39.975,"t":"2026-10-16T14:15:00Z","v":3109,"vw":39.986391},{"c":39.96,"h":39.96,"l":39.72,"n":45,"o":39.79,"t":"2026-10-16T14:30:00Z","v":5352,"vw":39.868331},{"c":39.84,"h":40.07,"l":39.84,"n":44,"o":39.9964,"t":"2026-10-16T14:45:00Z","v":29682,"vw":39.911999},{"c":39.64,"h":39.8001,"l":39.59,"n":58,"o":39.8001,"t":"2026-10-16T15:00:00Z","v":5133,"vw":39.679035},{"c":39.54,"h":39.625,"l":39.52,"n":27,"o":39.61,"t":"2026-10-16T15:15:00Z","v":3526,"vw":39.552366},{"c":39.578,"h":39.6048,"l":39.578,"n":12,"o":39.59,"t":"2026-10-16T15:30:00Z","v":1064,"vw":39.583978},{"c":39.4101,"h":39.6,"l":39.41,"n":37,"o":39.6,"t":"2026-10-16T15:45:00Z","v":19131,"vw":39.482924},{"c":39.54,"h":39.54,"l":39.385,"n":34,"o":39.41,"t":"2026-10-16T16:00:00Z","v":2754,"vw":39.457129},{"c":39.48,"h":39.585,"l":39.48,"n":26,"o":39.56,"t":"2026-10-16T16:15:00Z","v":4470,"vw":39.558919},{"c":39.48,"h":39.48,"l":39.435,"n":16,"o":39.4619,"t":"2026-10-16T16:30:00Z","v":5316,"vw":39.463431},{"c":39.435,"h":39.4964,"l":39.41,"n":22,"o":39.4964,"t":"2026-10-16T16:45:00Z","v":2733,"vw":39.431692},{"c":39.275,"h":39.46,"l":39.275,"n":27,"o":39.46,"t":"2026-10-16T17:00:00Z","v":8963,"vw":39.330817},{"c":39.23,"h":39.245,"l":39.188,"n":31,"o":39.245,"t":"2026-10-16T17:15:00Z","v":2849,"vw":39.220899},{"c":39.3135,"h":39.33,"l":39.25,"n":31,"o":39.25,"t":"2026-10-16T17:30:00Z","v":3208,"vw":39.275646},{"c":39.215,"h":39.25,"l":39.2,"n":20,"o":39.25,"t":"2026-10-16T17:45:00Z","v":2457,"vw":39.236414},{"c":39.24,"h":39.26,"l":39.1664,"n":49,"o":39.198,"t":"2026-10-16T18:00:00Z","v":4440,"vw":39.20581},{"c":39.24,"h":39.3,"l":39.23,"n":48,"o":39.27,"t":"2026-10-16T18:15:00Z","v":6565,"vw":39.256525},{"c":39.2235,"h":39.27,"l":39.205,"n":30,"o":39.27,"t":"2026-10-16T18:30:00Z","v":4610,"vw":39.230057},{"c":39.18,"h":39.239,"l":39.14,"n":27,"o":39.2182,"t":"2026-10-16T18:45:00Z","v":4022,"vw":39.198587},{"c":39.22,"h":39.22,"l":39.11,"n":47,"o":39.17,"t":"2026-10-16T19:00:00Z","v":8833,"vw":39.149068},{"c":39.26,"h":39.2999,"l":39.17,"n":50,"o":39.2699,"t":"2026-10-16T19:15:00Z","v":6422,"vw":39.251505},{"c":39.16,"h":39.3,"l":39.16,"n":68,"o":39.3,"t":"2026-10-16T19:30:00Z","v":13327,"vw":39.18496},{"c":39.27,"h":39.2851,"l":39.16,"n":119,"o":39.17,"t":"2026-10-16T19:45:00Z","v":16746,"vw":39.238721},{"c":39.59,"h":39.78,"l":39.59,"n":34,"o":39.67,"t":"2026-10-19T13:30:00Z","v":10000,"vw":39.679944},{"c":39.565,"h":39.6021,"l":39.565,"n":43,"o":39.5657,"t":"2026-10-19T13:45:00Z","v":1606,"vw":39.585519},{"c":39.6201,"h":39.6599,"l":39.595,"n":10,"o":39.595,"t":"2026-10-19T14:00:00Z","v":1179,"vw":39.619524},{"c":39.6937,"h":39.7151,"l":39.6623,"n":21,"o":39.6623,"t":"2026-10-19T14:15:00Z","v":2691,"vw":39.687086},{"c":39.69,"h":39.715,"l":39.68,"n":32,"o":39.7,"t":"2026-10-19T14:30:00Z","v":2248,"vw":39.691327},{"c":39.75,"h":39.77,"l":39.71,"n":62,"o":39.7399,"t":"2026-10-19T14:45:00Z","v":9993,"vw":39.751356},{"c":39.78,"h":39.7868,"l":39.74,"n":36,"o":39.77,"t":"2026-10-19T15:00:00Z","v":4256,"vw":39.775373},{"c":39.9,"h":39.9,"l":39.792,"n":39,"o":39.792,"t":"2026-10-19T15:15:00Z","v":7129,"vw":39.845119},{"c":39.94,"h":39.96,"l":39.874,"n":54,"o":39.89,"t":"2026-10-19T15:30:00Z","v":5450,"vw":39.915942},{"c":39.925,"h":39.94,"l":39.91,"n":20,"o":39.92,"t":"2026-10-19T15:45:00Z","v":4426,"vw":39.924141},{"c":39.835,"h":39.91,"l":39.8309,"n":26,"o":39.91,"t":"2026-10-19T16:00:00Z","v":2882,"vw":39.847964},{"c":39.81,"h":39.87,"l":39.79,"n":37,"o":39.87,"t":"2026-10-19T16:15:00Z","v":4267,"vw":39.812643},{"c":39.84,"h":39.84,"l":39.7835,"n":27,"o":39.79,"t":"2026-10-19T16:30:00Z","v":5026,"vw":39.806527},{"c":39.7835,"h":39.82,"l":39.7835,"n":27,"o":39.82,"t":"2026-10-19T16:45:00Z","v":4158,"vw":39.800287},{"c":39.81,"h":39.81,"l":39.771,"n":30,"o":39.7865,"t":"2026-10-19T17:00:00Z","v":5941,"vw":39.784759},{"c":39.835,"h":39.835,"l":39.81,"n":26,"o":39.8101,"t":"2026-10-19T17:15:00Z","v":3412,"vw":39.815932},{"c":39.84,"h":39.84,"l":39.82,"n":29,"o":39.8201,"t":"2026-10-19T17:30:00Z","v":5086,"vw":39.826854},{"c":39.83,"h":39.83,"l":39.8,"n":38,"o":39.83,"t":"2026-10-19T17:45:00Z","v":7491,"vw":39.809098},{"c":39.82,"h":39.86,"l":39.81,"n":20,"o":39.86,"t":"2026-10-19T18:00:00Z","v":1800,"vw":39.836014},{"c":39.7601,"h":39.83,"l":39.7601,"n":45,"o":39.82,"t":"2026-10-19T18:15:00Z","v":5042,"vw":39.81514},{"c":39.8235,"h":39.8298,"l":39.775,"n":18,"o":39.79,"t":"2026-10-19T18:30:00Z","v":3492,"vw":39.807034},{"c":39.835,"h":39.852,"l":39.81,"n":29,"o":39.852,"t":"2026-10-19T18:45:00Z","v":3963,"vw":39.837415},{"c":39.85,"h":39.87,"l":39.84,"n":36,"o":39.8494,"t":"2026-10-19T19:00:00Z","v":3472,"vw":39.849926},{"c":39.849,"h":39.875,"l":39.8201,"n":51,"o":39.829,"t":"2026-10-19T19:15:00Z","v":10105,"vw":39.839143},{"c":39.88,"h":39.895,"l":39.87,"n":26,"o":39.87,"t":"2026-10-19T19:30:00Z","v":3446,"vw":39.884153},{"c":39.755,"h":39.85,"l":39.75,"n":57,"o":39.845,"t":"2026-10-19T19:45:00Z","v":6524,"vw":39.794627},{"c":39.71,"h":39.71,"l":39.71,"n":3,"o":39.71,"t":"2026-10-20T13:15:00Z","v":800,"vw":39.71},{"c":39.555,"h":39.749,"l":39.555,"n":210,"o":39.69,"t":"2026-10-20T13:30:00Z","v":23475,"vw":39.665818},{"c":39.91,"h":39.91,"l":39.565,"n":318,"o":39.565,"t":"2026-10-20T13:45:00Z","v":29262,"vw":39.760431},{"c":39.94,"h":40.0101,"l":39.92,"n":37,"o":39.96,"t":"2026-10-20T14:00:00Z","v":2558,"vw":39.954088},{"c":40.07,"h":40.1,"l":39.965,"n":67,"o":39.965,"t":"2026-10-20T14:15:00Z","v":5588,"vw":40.045203},{"c":40.0678,"h":40.105,"l":40.025,"n":89,"o":40.08,"t":"2026-10-20T14:30:00Z","v":11878,"vw":40.068569},{"c":40.16,"h":40.182,"l":40.04,"n":32,"o":40.04,"t":"2026-10-20T14:45:00Z","v":4517,"vw":40.106775},{"c":40.1799,"h":40.1799,"l":40.13,"n":20,"o":40.16,"t":"2026-10-20T15:00:00Z","v":4083,"vw":40.153216},{"c":40.0665,"h":40.0665,"l":40.055,"n":4,"o":40.055,"t":"2026-10-20T15:15:00Z","v":326,"vw":40.060535},{"c":40.07,"h":40.07,"l":40,"n":22,"o":40.0076,"t":"2026-10-20T15:30:00Z","v":2869,"vw":40.03133},{"c":40.0735,"h":40.0735,"l":40.021,"n":18,"o":40.021,"t":"2026-10-20T15:45:00Z","v":1983,"vw":40.039861},{"c":40.05,"h":40.095,"l":40.04,"n":14,"o":40.095,"t":"2026-10-20T16:00:00Z","v":1759,"vw":40.078199},{"c":40.07,"h":40.0882,"l":40.03,"n":17,"o":40.075,"t":"2026-10-20T16:15:00Z","v":3959,"vw":40.047837},{"c":40.11,"h":40.1299,"l":40.0701,"n":80,"o":40.0701,"t":"2026-10-20T16:30:00Z","v":13767,"vw":40.090065},{"c":40.085,"h":40.1182,"l":40.03,"n":74,"o":40.1182,"t":"2026-10-20T16:45:00Z","v":11122,"vw":40.06959},{"c":40.09,"h":40.0999,"l":40.05,"n":42,"o":40.09,"t":"2026-10-20T17:00:00Z","v":5733,"vw":40.078633},{"c":40.145,"h":40.145,"l":40.1009,"n":32,"o":40.11,"t":"2026-10-20T17:15:00Z","v":4284,"vw":40.13197},{"c":40.1501,"h":40.1685,"l":40.15,"n":25,"o":40.15,"t":"2026-10-20T17:30:00Z","v":2623,"vw":40.157517},{"c":40.19,"h":40.19,"l":40.145,"n":27,"o":40.145,"t":"2026-10-20T17:45:00Z","v":9180,"vw":40.174913},{"c":40.2,"h":40.21,"l":40.1601,"n":109,"o":40.1999,"t":"2026-10-20T18:00:00Z","v":17768,"vw":40.191587},{"c":40.18,"h":40.22,"l":40.179,"n":37,"o":40.21,"t":"2026-10-20T18:15:00Z","v":5135,"vw":40.193085},{"c":40.13,"h":40.181,"l":40.12,"n":44,"o":40.16,"t":"2026-10-20T18:30:00Z","v":3615,"vw":40.141808},{"c":40.1334,"h":40.14,"l":40.0824,"n":24,"o":40.0824,"t":"2026-10-20T18:45:00Z","v":2612,"vw":40.126009},{"c":40.13,"h":40.16,"l":40.13,"n":46,"o":40.15,"t":"2026-10-20T19:00:00Z","v":4246,"vw":40.144702},{"c":40.1,"h":40.1398,"l":40.08,"n":73,"o":40.12,"t":"2026-10-20T19:15:00Z","v":8605,"vw":40.11836},{"c":40.12,"h":40.131,"l":40.09,"n":135,"o":40.09,"t":"2026-10-20T19:30:00Z","v":12765,"vw":40.108966},{"c":40.12,"h":40.13,"l":40.09,"n":108,"o":40.11,"t":"2026-10-20T19:45:00Z","v":11025,"vw":40.120225},{"c":40.12,"h":40.12,"l":40.12,"n":3,"o":40.12,"t":"2026-10-20T20:00:00Z","v":129,"vw":40.12},{"c":40.4,"h":40.51,"l":40.2478,"n":124,"o":40.32,"t":"2026-10-21T13:30:00Z","v":18412,"vw":40.375579},{"c":40.455,"h":40.52,"l":40.415,"n":64,"o":40.415,"t":"2026-10-21T13:45:00Z","v":6240,"vw":40.479711},{"c":40.49,"h":40.49,"l":40.41,"n":82,"o":40.445,"t":"2026-10-21T14:00:00Z","v":6666,"vw":40.460867},{"c":40.62,"h":40.655,"l":40.5,"n":45,"o":40.51,"t":"2026-10-21T14:15:00Z","v":5746,"vw":40.581049},{"c":40.6395,"h":40.66,"l":40.55,"n":60,"o":40.66,"t":"2026-10-21T14:30:00Z","v":5740,"vw":40.61843},{"c":40.575,"h":40.64,"l":40.575,"n":13,"o":40.59,"t":"2026-10-21T14:45:00Z","v":3015,"vw":40.615653},{"c":40.63,"h":40.64,"l":40.59,"n":38,"o":40.59,"t":"2026-10-21T15:00:00Z","v":4193,"vw":40.627969},{"c":40.58,"h":40.62,"l":40.58,"n":6,"o":40.62,"t":"2026-10-21T15:15:00Z","v":1353,"vw":40.59643},{"c":40.6471,"h":40.651,"l":40.615,"n":20,"o":40.625,"t":"2026-10-21T15:30:00Z","v":3288,"vw":40.629549},{"c":40.71,"h":40.715,"l":40.69,"n":22,"o":40.69,"t":"2026-10-21T15:45:00Z","v":4008,"vw":40.709898},{"c":40.68,"h":40.69,"l":40.67,"n":10,"o":40.69,"t":"2026-10-21T16:00:00Z","v":1201,"vw":40.682011},{"c":40.65,"h":40.675,"l":40.645,"n":44,"o":40.67,"t":"2026-10-21T16:15:00Z","v":6074,"vw":40.661937},{"c":40.7,"h":40.75,"l":40.6623,"n":45,"o":40.678,"t":"2026-10-21T16:30:00Z","v":8048,"vw":40.736433},{"c":40.78,"h":40.78,"l":40.74,"n":41,"o":40.75,"t":"2026-10-21T16:45:00Z","v":2874,"vw":40.760737},{"c":40.77,"h":40.77,"l":40.74,"n":23,"o":40.75,"t":"2026-10-21T17:00:00Z","v":1925,"vw":40.759855},{"c":40.7578,"h":40.795,"l":40.7578,"n":8,"o":40.77,"t":"2026-10-21T17:15:00Z","v":3769,"vw":40.775039},{"c":40.79,"h":40.79,"l":40.761,"n":17,"o":40.77,"t":"2026-10-21T17:30:00Z","v":2277,"vw":40.775398},{"c":40.73,"h":40.77,"l":40.72,"n":39,"o":40.77,"t":"2026-10-21T17:45:00Z","v":5114,"vw":40.73886},{"c":40.7799,"h":40.7799,"l":40.73,"n":25,"o":40.73,"t":"2026-10-21T18:00:00Z","v":7091,"vw":40.754014},{"c":40.77,"h":40.799,"l":40.77,"n":29,"o":40.785,"t":"2026-10-21T18:15:00Z","v":8559,"vw":40.783476},{"c":40.7472,"h":40.7899,"l":40.74,"n":21,"o":40.785,"t":"2026-10-21T18:30:00Z","v":5809,"vw":40.76163},{"c":40.635,"h":40.73,"l":40.6325,"n":33,"o":40.73,"t":"2026-10-21T18:45:00Z","v":6081,"vw":40.652767},{"c":40.55,"h":40.61,"l":40.521,"n":43,"o":40.61,"t":"2026-10-21T19:00:00Z","v":6658,"vw":40.546977},{"c":40.655,"h":40.655,"l":40.5665,"n":89,"o":40.5665,"t":"2026-10-21T19:15:00Z","v":14734,"vw":40.608887},{"c":40.68,"h":40.699,"l":40.64,"n":69,"o":40.64,"t":"2026-10-21T19:30:00Z","v":6746,"vw":40.673933},{"c":40.64,"h":40.73,"l":40.62,"n":195,"o":40.695,"t":"2026-10-21T19:45:00Z","v":27096,"vw":40.679373},{"c":40.63,"h":40.63,"l":40.63,"n":4,"o":40.63,"t":"2026-10-21T20:00:00Z","v":179,"vw":40.63},{"c":40.28,"h":40.28,"l":40.28,"n":1,"o":40.28,"t":"2026-10-21T22:15:00Z","v":100,"vw":40.28}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.475,"strike":44.70429901786954,"iv":0.39147693819030643,"gamma":0.06260019679521626,"theta":-0.02209108038297617,"vega":0.03213708154598283,"rho":0.005881758749155702,"breakevenPct":12.163105804045527},{"delta":0.25,"premium":0.5172479071203504,"strike":43.15504185759299,"iv":0.31649090256032825,"gamma":0.08765767752333313,"theta":-0.02058355806471285,"vega":0.03645879394831193,"rho":0.0073705701889227055,"breakevenPct":8.421772007729247},{"delta":0.3,"premium":0.5904060121769292,"strike":42.34593987823071,"iv":0.28302855227872203,"gamma":0.10733824901229223,"theta":-0.020312888405351507,"vega":0.03976814032513613,"rho":0.008859009274838603,"breakevenPct":6.594701813325808},{"delta":0.35,"premium":0.6699526997411254,"strike":41.74312743005071,"iv":0.2589280120370333,"gamma":0.12453512891492917,"theta":-0.020025513630647113,"vega":0.04222338156635523,"rho":0.0103534749668985,"breakevenPct":5.295630908122731},{"delta":0.4,"premium":0.7533853012903483,"strike":41.26636970691229,"iv":0.24032015434251078,"gamma":0.13996803036961114,"theta":-0.01967895625211496,"vega":0.044051642937721854,"rho":0.01185273498741454,"breakevenPct":4.319153446381928},{"delta":0.45,"premium":0.8896204003684335,"strike":40.844138434141854,"iv":0.23426857971236287,"gamma":0.14634762450686478,"theta":-0.019892857310686695,"vega":0.04499937234379276,"rho":0.01336296190038952,"breakevenPct":3.609133154196338},{"delta":0.5,"premium":1.0927080989590472,"strike":40.49094243659296,"iv":0.24411436225949135,"gamma":0.14126493642867868,"theta":-0.02081634797567134,"vega":0.04483227094471629,"rho":0.014887073862439194,"breakevenPct":3.236471041588893},{"delta":0.55,"premium":1.2957957975496608,"strike":40.137746439044065,"iv":0.2539601448066199,"gamma":0.13618224835049259,"theta":-0.02173983864065599,"vega":0.04466516954563982,"rho":0.016411185824488868,"breakevenPct":2.8638089289814483},{"delta":0.6,"premium":1.581081081081081,"strike":39.72522522522522,"iv":0.2676644144144144,"gamma":0.1267810810810811,"theta":-0.02242972972972973,"vega":0.043500900900900905,"rho":0.01785820028577441,"breakevenPct":2.547930253987848},{"delta":0.65,"premium":1.918918918918919,"strike":39.27477477477478,"iv":0.2838355855855856,"gamma":0.11461891891891891,"theta":-0.022970270270270272,"vega":0.04169909909909909,"rho":0.019255922902309118,"breakevenPct":2.268355744026049},{"delta":0.7,"premium":2.325842696629213,"strike":38.756554307116104,"iv":0.30231797752808987,"gamma":0.10133295880149815,"theta":-0.023226966292134832,"vega":0.03930973782771536,"rho":0.0206036504435897,"breakevenPct":1.9920481721581877},{"delta":0.75,"premium":2.840823970037453,"strike":38.13233458177278,"iv":0.32441535580524344,"gamma":0.0862892634207241,"theta":-0.023039700374531836,"vega":0.036001373283395754,"rho":0.021873180559472818,"breakevenPct":1.720850426539818},{"delta":0.8,"premium":3.5495652173913044,"strike":37.31478260869565,"iv":0.35342521739130434,"gamma":0.06987530434782609,"theta":-0.02231478260869565,"vega":0.031668347826086955,"rho":0.022996774425105358,"breakevenPct":1.4507145632744742},{"delta":0.85,"premium":4.595430809399476,"strike":36.16710182767624,"iv":0.3996650130548302,"gamma":0.051473107049608384,"theta":-0.021333681462140992,"vega":0.026418537859007843,"rho":0.023859537616318215,"breakevenPct":1.1979459708930424},{"delta":0.9,"premium":6.946296296296296,"strike":33.74074074074074,"iv":0.5286666666666667,"gamma":0.029318518518518515,"theta":-0.021262962962962963,"vega":0.019874074074074072,"rho":0.02368297126714992,"breakevenPct":1.0105189598734796}],"put":[{"delta":0.1,"premium":0.475,"strike":31.043491925358097,"iv":0.7925722056541169,"gamma":0.019289100742811233,"theta":-0.026352262126687988,"vega":0.020156825215577344,"rho":-0.0037641264747698363,"breakevenPct":24.11000018530761},{"delta":0.15,"premium":0.5207323362652345,"strike":34.82929345060938,"iv":0.5444336355581756,"gamma":0.03737551220138134,"theta":-0.023709086506212538,"vega":0.02676814536827211,"rho":-0.005532443287920875,"breakevenPct":14.824823449989712},{"delta":0.2,"premium":0.5698851858056472,"strike":36.795407432225886,"iv":0.42087842549915566,"gamma":0.05818316042131832,"theta":-0.021663188730320655,"vega":0.03212670286050212,"rho":-0.00731712483487874,"breakevenPct":10.065734244239724},{"delta":0.25,"premium":0.6056034491636445,"strike":38.056034491636446,"iv":0.33726442772909243,"gamma":0.0821650847014877,"theta":-0.019375196329374646,"vega":0.03645616306999365,"rho":-0.009106404666549958,"breakevenPct":7.024749149769616},{"delta":0.3,"premium":0.6780107817492995,"strike":38.780107817493,"iv":0.2981669410927702,"gamma":0.10202399357393144,"theta":-0.018345616982613524,"vega":0.03979809363504183,"rho":-0.010904753680404063,"breakevenPct":5.4069090473096},{"delta":0.35,"premium":0.7331598188003741,"strike":39.33159818800374,"iv":0.2640210433474957,"gamma":0.12372854856125266,"theta":-0.016825185652205064,"vega":0.04216905134414596,"rho":-0.01269728920780478,"breakevenPct":4.174681307836732},{"delta":0.4,"premium":0.7807818701212053,"strike":39.80781870121205,"iv":0.23203471801481948,"gamma":0.1462380585884228,"theta":-0.015090675482482935,"vega":0.044116531612126184,"rho":-0.014487289257151488,"breakevenPct":3.110633487857875},{"delta":0.45,"premium":0.8517133239619018,"strike":40.159117919882775,"iv":0.211946038105006,"gamma":0.16155582939530058,"theta":-0.013739800326875228,"vega":0.04469520479800958,"rho":-0.01622873903515124,"breakevenPct":2.4145864053602923},{"delta":0.5,"premium":0.9384159496085065,"strike":40.42589522956464,"iv":0.199907320432098,"gamma":0.1720076601709032,"theta":-0.012648493116572174,"vega":0.04434774134686441,"rho":-0.017937339636944792,"breakevenPct":1.967529096434634},{"delta":0.55,"premium":1.0251185752551113,"strike":40.692672539246495,"iv":0.18786860275918998,"gamma":0.1824594909465058,"theta":-0.011557185906269118,"vega":0.04400027789571923,"rho":-0.019645940238738342,"breakevenPct":1.520471787508975},{"delta":0.6,"premium":1.111821200901716,"strike":40.95944984892836,"iv":0.175829885086282,"gamma":0.1929113217221084,"theta":-0.010465878695966066,"vega":0.04365281444457406,"rho":-0.021354540840531892,"breakevenPct":1.073414478583317},{"delta":0.65,"premium":1.2501771374586679,"strike":41.20028341993387,"iv":0.16861237600377893,"gamma":0.18708951346244687,"theta":-0.008998157770429853,"vega":0.040856117146906,"rho":-0.023065932216461395,"breakevenPct":0.8190012848182731},{"delta":0.7,"premium":1.3977916863486062,"strike":41.43646669815777,"iv":0.16225904581955597,"gamma":0.17835073216816252,"theta":-0.007462966461974495,"vega":0.037620406235238546,"rho":-0.024777823825490736,"breakevenPct":0.5991186399971136},{"delta":0.75,"premium":1.545406235238545,"strike":41.67264997638167,"iv":0.15590571563533304,"gamma":0.16961195087387815,"theta":-0.005927775153519132,"vega":0.03438469532357109,"rho":-0.026489715434520077,"breakevenPct":0.37923599517595363},{"delta":0.8,"premium":1.6930207841284837,"strike":41.908833254605575,"iv":0.14955238545111008,"gamma":0.16087316957959377,"theta":-0.004392583845063769,"vega":0.031148984411903634,"rho":-0.028201607043549418,"breakevenPct":0.1593533503547937},{"delta":0.85,"premium":1.9131646954449333,"strike":42.1977753884181,"iv":0.13975122488735353,"gamma":0.1356487848090797,"theta":-0.0022783309850477862,"vega":0.025335224138022798,"rho":-0.02994135569873513,"breakevenPct":0.13094381744806782},{"delta":0.9,"premium":2.1789052417721866,"strike":42.51988514154205,"iv":0.12778253577880871,"gamma":0.10006048645253185,"theta":0.00019995731291999478,"vega":0.017900735763467075,"rho":-0.031698617089778114,"breakevenPct":0.22290663177093734}]},"raw":{"call":[{"delta":0.2,"premium":0.475,"strike":44.70429901786954,"iv":0.39147693819030643,"gamma":0.06260019679521626,"theta":-0.02209108038297617,"vega":0.03213708154598283,"rho":0.005881758749155702,"breakevenPct":12.163105804045527},{"delta":0.25,"premium":0.5172479071203504,"strike":43.15504185759299,"iv":0.31649090256032825,"gamma":0.08765767752333313,"theta":-0.02058355806471285,"vega":0.03645879394831193,"rho":0.0073705701889227055,"breakevenPct":8.421772007729247},{"delta":0.3,"premium":0.5904060121769292,"strike":42.34593987823071,"iv":0.28302855227872203,"gamma":0.10733824901229223,"theta":-0.020312888405351507,"vega":0.03976814032513613,"rho":0.008859009274838603,"breakevenPct":6.594701813325808},{"delta":0.35,"premium":0.6699526997411254,"strike":41.74312743005071,"iv":0.2589280120370333,"gamma":0.12453512891492917,"theta":-0.020025513630647113,"vega":0.04222338156635523,"rho":0.0103534749668985,"breakevenPct":5.295630908122731},{"delta":0.4,"premium":0.7533853012903483,"strike":41.26636970691229,"iv":0.24032015434251078,"gamma":0.13996803036961114,"theta":-0.01967895625211496,"vega":0.044051642937721854,"rho":0.01185273498741454,"breakevenPct":4.319153446381928},{"delta":0.45,"premium":0.8896204003684335,"strike":40.844138434141854,"iv":0.23426857971236287,"gamma":0.14634762450686478,"theta":-0.019892857310686695,"vega":0.04499937234379276,"rho":0.01336296190038952,"breakevenPct":3.609133154196338},{"delta":0.5,"premium":1.0927080989590472,"strike":40.49094243659296,"iv":0.24411436225949135,"gamma":0.14126493642867868,"theta":-0.02081634797567134,"vega":0.04483227094471629,"rho":0.014887073862439194,"breakevenPct":3.236471041588893},{"delta":0.55,"premium":1.2957957975496608,"strike":40.137746439044065,"iv":0.2539601448066199,"gamma":0.13618224835049259,"theta":-0.02173983864065599,"vega":0.04466516954563982,"rho":0.016411185824488868,"breakevenPct":2.8638089289814483},{"delta":0.6,"premium":1.581081081081081,"strike":39.72522522522522,"iv":0.2676644144144144,"gamma":0.1267810810810811,"theta":-0.02242972972972973,"vega":0.043500900900900905,"rho":0.01785820028577441,"breakevenPct":2.547930253987848},{"delta":0.65,"premium":1.918918918918919,"strike":39.27477477477478,"iv":0.2838355855855856,"gamma":0.11461891891891891,"theta":-0.022970270270270272,"vega":0.04169909909909909,"rho":0.019255922902309118,"breakevenPct":2.268355744026049},{"delta":0.7,"premium":2.325842696629213,"strike":38.756554307116104,"iv":0.30231797752808987,"gamma":0.10133295880149815,"theta":-0.023226966292134832,"vega":0.03930973782771536,"rho":0.0206036504435897,"breakevenPct":1.9920481721581877},{"delta":0.75,"premium":2.840823970037453,"strike":38.13233458177278,"iv":0.32441535580524344,"gamma":0.0862892634207241,"theta":-0.023039700374531836,"vega":0.036001373283395754,"rho":0.021873180559472818,"breakevenPct":1.720850426539818},{"delta":0.8,"premium":3.5495652173913044,"strike":37.31478260869565,"iv":0.35342521739130434,"gamma":0.06987530434782609,"theta":-0.02231478260869565,"vega":0.031668347826086955,"rho":0.022996774425105358,"breakevenPct":1.4507145632744742},{"delta":0.85,"premium":4.595430809399476,"strike":36.16710182767624,"iv":0.3996650130548302,"gamma":0.051473107049608384,"theta":-0.021333681462140992,"vega":0.026418537859007843,"rho":0.023859537616318215,"breakevenPct":1.1979459708930424},{"delta":0.9,"premium":6.946296296296296,"strike":33.74074074074074,"iv":0.5286666666666667,"gamma":0.029318518518518515,"theta":-0.021262962962962963,"vega":0.019874074074074072,"rho":0.02368297126714992,"breakevenPct":1.0105189598734796}],"put":[{"delta":0.1,"premium":0.475,"strike":31.043491925358097,"iv":0.7925722056541169,"gamma":0.019289100742811233,"theta":-0.026352262126687988,"vega":0.020156825215577344,"rho":-0.0037641264747698363,"breakevenPct":24.11000018530761},{"delta":0.15,"premium":0.5207323362652345,"strike":34.82929345060938,"iv":0.5444336355581756,"gamma":0.03737551220138134,"theta":-0.023709086506212538,"vega":0.02676814536827211,"rho":-0.005532443287920875,"breakevenPct":14.824823449989712},{"delta":0.2,"premium":0.5698851858056472,"strike":36.795407432225886,"iv":0.42087842549915566,"gamma":0.05818316042131832,"theta":-0.021663188730320655,"vega":0.03212670286050212,"rho":-0.00731712483487874,"breakevenPct":10.065734244239724},{"delta":0.25,"premium":0.6056034491636445,"strike":38.056034491636446,"iv":0.33726442772909243,"gamma":0.0821650847014877,"theta":-0.019375196329374646,"vega":0.03645616306999365,"rho":-0.009106404666549958,"breakevenPct":7.024749149769616},{"delta":0.3,"premium":0.6780107817492995,"strike":38.780107817493,"iv":0.2981669410927702,"gamma":0.10202399357393144,"theta":-0.018345616982613524,"vega":0.03979809363504183,"rho":-0.010904753680404063,"breakevenPct":5.4069090473096},{"delta":0.35,"premium":0.7331598188003741,"strike":39.33159818800374,"iv":0.2640210433474957,"gamma":0.12372854856125266,"theta":-0.016825185652205064,"vega":0.04216905134414596,"rho":-0.01269728920780478,"breakevenPct":4.174681307836732},{"delta":0.4,"premium":0.7807818701212053,"strike":39.80781870121205,"iv":0.23203471801481948,"gamma":0.1462380585884228,"theta":-0.015090675482482935,"vega":0.044116531612126184,"rho":-0.014487289257151488,"breakevenPct":3.110633487857875},{"delta":0.45,"premium":0.8517133239619018,"strike":40.159117919882775,"iv":0.211946038105006,"gamma":0.16155582939530058,"theta":-0.013739800326875228,"vega":0.04469520479800958,"rho":-0.01622873903515124,"breakevenPct":2.4145864053602923},{"delta":0.5,"premium":0.9384159496085065,"strike":40.42589522956464,"iv":0.199907320432098,"gamma":0.1720076601709032,"theta":-0.012648493116572174,"vega":0.04434774134686441,"rho":-0.017937339636944792,"breakevenPct":1.967529096434634},{"delta":0.55,"premium":1.0251185752551113,"strike":40.692672539246495,"iv":0.18786860275918998,"gamma":0.1824594909465058,"theta":-0.011557185906269118,"vega":0.04400027789571923,"rho":-0.019645940238738342,"breakevenPct":1.520471787508975},{"delta":0.6,"premium":1.111821200901716,"strike":40.95944984892836,"iv":0.175829885086282,"gamma":0.1929113217221084,"theta":-0.010465878695966066,"vega":0.04365281444457406,"rho":-0.021354540840531892,"breakevenPct":1.073414478583317},{"delta":0.65,"premium":1.2501771374586679,"strike":41.20028341993387,"iv":0.16861237600377893,"gamma":0.18708951346244687,"theta":-0.008998157770429853,"vega":0.040856117146906,"rho":-0.023065932216461395,"breakevenPct":0.8190012848182731},{"delta":0.7,"premium":1.3977916863486062,"strike":41.43646669815777,"iv":0.16225904581955597,"gamma":0.17835073216816252,"theta":-0.007462966461974495,"vega":0.037620406235238546,"rho":-0.024777823825490736,"breakevenPct":0.5991186399971136},{"delta":0.75,"premium":1.545406235238545,"strike":41.67264997638167,"iv":0.15590571563533304,"gamma":0.16961195087387815,"theta":-0.005927775153519132,"vega":0.03438469532357109,"rho":-0.026489715434520077,"breakevenPct":0.37923599517595363},{"delta":0.8,"premium":1.6930207841284837,"strike":41.908833254605575,"iv":0.14955238545111008,"gamma":0.16087316957959377,"theta":-0.004392583845063769,"vega":0.031148984411903634,"rho":-0.028201607043549418,"breakevenPct":0.1593533503547937},{"delta":0.85,"premium":1.9131646954449333,"strike":42.1977753884181,"iv":0.13975122488735353,"gamma":0.1356487848090797,"theta":-0.0022783309850477862,"vega":0.025335224138022798,"rho":-0.02994135569873513,"breakevenPct":0.13094381744806782},{"delta":0.9,"premium":2.1789052417721866,"strike":42.51988514154205,"iv":0.12778253577880871,"gamma":0.10006048645253185,"theta":0.00019995731291999478,"vega":0.017900735763467075,"rho":-0.031698617089778114,"breakevenPct":0.22290663177093734}]}},"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"}}