{"symbol":"EFOR","url":"https://intraalpha.com/companies/EFOR","capturedAt":"2026-10-22T08:35:21.036Z","state":"ready","quote":{"symbol":"EFOR","last_price":39.47,"prev_close":39.17,"regular_close":39.47,"change":0.3,"change_pct":0.7659,"regular_change":0.3,"regular_change_pct":0.7659,"extended_change":0,"extended_change_pct":0,"bid":36.21,"ask":45.37,"bid_size":100,"ask_size":100,"volume":539262,"vwap":39.37884,"open":39.1,"high":39.69,"low":38.82,"close":39.47,"trade_count":9435,"last_trade_at":"2026-10-21T23:00:00.002707242Z","last_quote_at":"2026-10-22T08:00:00.075435175Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:35:00.595312131-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"EFOR","fetched_at":"2026-10-22T08:35:16.793996+00:00","name":"Everforth, Inc.","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Efoora Inc. develops rapid diagnostic tests and biosensors for testing and diagnosing diseases including HIV, Hepatitis B and C, malaria, pregnancy, bovine spongiform encephalopathy (BSE), and chronic wasting disease (CWD). The company is headquartered in Buffalo Grove, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1605970000,"ebitda":342400000,"pe_ratio":20.19,"peg_ratio":0.639,"book_value":44.13,"dividend_per_share":null,"dividend_yield":null,"eps":1.94,"revenue_ttm":3966800000,"gross_profit_ttm":1131600000,"profit_margin":0.0209,"operating_margin_ttm":0.0506,"return_on_assets_ttm":0.0379,"return_on_equity_ttm":0.0457,"quarterly_earnings_growth":-0.482,"quarterly_revenue_growth":-0.013,"analyst_target_price":32.67,"analyst_number":0,"beta":0.476,"fifty_two_week_high":54.94,"fifty_two_week_low":16.9,"fifty_day_ma":33.56,"two_hundred_day_ma":32.45,"shares_outstanding":41000000,"forward_pe":8.94,"price_to_sales":0.405,"price_to_book":0.733,"ev_to_revenue":0.667,"ev_to_ebitda":8.49},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:35:16.793996+00:00"},"optionObservedAt":"2026-10-21T19:55:06.693Z","bars":[{"c":38.74,"h":38.75,"l":38.74,"n":2,"o":38.75,"t":"2026-10-15T08:05:00Z","v":396,"vw":38.745},{"c":38.72,"h":38.73,"l":38.72,"n":2,"o":38.73,"t":"2026-10-15T08:10:00Z","v":384,"vw":38.725156},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-15T11:00:00Z","v":100,"vw":39.96},{"c":38.47,"h":38.58,"l":37.95,"n":28,"o":38.58,"t":"2026-10-15T11:45:00Z","v":1781,"vw":38.324122},{"c":37.8,"h":38.4,"l":37.8,"n":13,"o":38.4,"t":"2026-10-15T11:50:00Z","v":672,"vw":38.258015},{"c":37.84,"h":37.84,"l":37.84,"n":1,"o":37.84,"t":"2026-10-15T12:05:00Z","v":100,"vw":37.84},{"c":37.582,"h":37.84,"l":37.582,"n":4,"o":37.83,"t":"2026-10-15T12:10:00Z","v":2484,"vw":37.710597},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-15T12:15:00Z","v":100,"vw":37.83},{"c":38.35,"h":38.35,"l":38.35,"n":1,"o":38.35,"t":"2026-10-15T13:05:00Z","v":100,"vw":38.35},{"c":37.8,"h":37.8,"l":37.8,"n":4,"o":37.8,"t":"2026-10-15T13:10:00Z","v":194,"vw":37.8},{"c":38.03,"h":38.03,"l":38.03,"n":8,"o":38.03,"t":"2026-10-15T13:15:00Z","v":204,"vw":38.03},{"c":39.4,"h":39.4,"l":38.25,"n":136,"o":38.55,"t":"2026-10-15T13:30:00Z","v":16887,"vw":38.780274},{"c":39.4375,"h":39.51,"l":39.305,"n":91,"o":39.405,"t":"2026-10-15T13:35:00Z","v":3198,"vw":39.422283},{"c":39.27,"h":39.42,"l":39.06,"n":97,"o":39.4,"t":"2026-10-15T13:40:00Z","v":3607,"vw":39.253924},{"c":39.365,"h":39.49,"l":39.27,"n":74,"o":39.325,"t":"2026-10-15T13:45:00Z","v":3461,"vw":39.335617},{"c":39.19,"h":39.54,"l":39.11,"n":70,"o":39.395,"t":"2026-10-15T13:50:00Z","v":2562,"vw":39.3781},{"c":39.285,"h":39.39,"l":39.205,"n":63,"o":39.205,"t":"2026-10-15T13:55:00Z","v":2561,"vw":39.285375},{"c":39.46,"h":39.51,"l":39.33,"n":102,"o":39.43,"t":"2026-10-15T14:00:00Z","v":3088,"vw":39.461912},{"c":39.46,"h":39.465,"l":39.3165,"n":141,"o":39.32,"t":"2026-10-15T14:05:00Z","v":4580,"vw":39.394346},{"c":39.63,"h":39.74,"l":39.5,"n":178,"o":39.54,"t":"2026-10-15T14:10:00Z","v":7000,"vw":39.574478},{"c":39.23,"h":39.655,"l":39.19,"n":95,"o":39.655,"t":"2026-10-15T14:15:00Z","v":2351,"vw":39.425252},{"c":39.31,"h":39.3161,"l":39.17,"n":87,"o":39.24,"t":"2026-10-15T14:20:00Z","v":2597,"vw":39.242844},{"c":39.325,"h":39.34,"l":39.25,"n":109,"o":39.26,"t":"2026-10-15T14:25:00Z","v":3250,"vw":39.288425},{"c":39.18,"h":39.38,"l":39.18,"n":143,"o":39.27,"t":"2026-10-15T14:30:00Z","v":3602,"vw":39.298603},{"c":38.96,"h":39.135,"l":38.95,"n":83,"o":39.135,"t":"2026-10-15T14:35:00Z","v":3203,"vw":39.045665},{"c":38.955,"h":39.03,"l":38.85,"n":159,"o":38.87,"t":"2026-10-15T14:40:00Z","v":6002,"vw":38.90532},{"c":38.88,"h":38.96,"l":38.765,"n":89,"o":38.96,"t":"2026-10-15T14:45:00Z","v":4650,"vw":38.906396},{"c":39.05,"h":39.09,"l":38.86,"n":75,"o":38.95,"t":"2026-10-15T14:50:00Z","v":2098,"vw":38.997886},{"c":39.14,"h":39.14,"l":39.04,"n":85,"o":39.0975,"t":"2026-10-15T14:55:00Z","v":2831,"vw":39.077874},{"c":39.3,"h":39.3,"l":39.155,"n":60,"o":39.155,"t":"2026-10-15T15:00:00Z","v":1538,"vw":39.221042},{"c":39.345,"h":39.345,"l":39.23,"n":69,"o":39.3,"t":"2026-10-15T15:05:00Z","v":1881,"vw":39.310141},{"c":39.285,"h":39.44,"l":39.22,"n":77,"o":39.36,"t":"2026-10-15T15:10:00Z","v":2454,"vw":39.329454},{"c":39.04,"h":39.18,"l":39.04,"n":85,"o":39.18,"t":"2026-10-15T15:15:00Z","v":2145,"vw":39.091599},{"c":39.08,"h":39.08,"l":39.015,"n":67,"o":39.025,"t":"2026-10-15T15:20:00Z","v":1945,"vw":39.048783},{"c":39.09,"h":39.1,"l":38.98,"n":59,"o":38.98,"t":"2026-10-15T15:25:00Z","v":1397,"vw":39.040625},{"c":39.065,"h":39.1,"l":38.96,"n":176,"o":39.08,"t":"2026-10-15T15:30:00Z","v":7515,"vw":39.055625},{"c":39.07,"h":39.07,"l":39.045,"n":53,"o":39.05,"t":"2026-10-15T15:35:00Z","v":1681,"vw":39.051875},{"c":38.94,"h":39.08,"l":38.92,"n":77,"o":39.08,"t":"2026-10-15T15:40:00Z","v":1917,"vw":38.982},{"c":38.94,"h":38.97,"l":38.885,"n":55,"o":38.885,"t":"2026-10-15T15:45:00Z","v":1425,"vw":38.926657},{"c":38.935,"h":38.97,"l":38.89,"n":113,"o":38.95,"t":"2026-10-15T15:50:00Z","v":2891,"vw":38.945667},{"c":38.935,"h":39,"l":38.91,"n":87,"o":38.94,"t":"2026-10-15T15:55:00Z","v":3922,"vw":38.961015},{"c":38.87,"h":38.9,"l":38.87,"n":74,"o":38.9,"t":"2026-10-15T16:00:00Z","v":2651,"vw":38.882891},{"c":39.01,"h":39.08,"l":38.88,"n":106,"o":38.88,"t":"2026-10-15T16:05:00Z","v":14112,"vw":39.030572},{"c":38.9,"h":38.995,"l":38.9,"n":72,"o":38.99,"t":"2026-10-15T16:10:00Z","v":2732,"vw":38.944085},{"c":38.875,"h":38.91,"l":38.875,"n":84,"o":38.91,"t":"2026-10-15T16:15:00Z","v":5128,"vw":38.903377},{"c":38.875,"h":38.875,"l":38.875,"n":16,"o":38.875,"t":"2026-10-15T16:25:00Z","v":241,"vw":38.875},{"c":38.87,"h":38.88,"l":38.8,"n":151,"o":38.875,"t":"2026-10-15T16:30:00Z","v":4483,"vw":38.847175},{"c":38.86,"h":38.86,"l":38.86,"n":34,"o":38.86,"t":"2026-10-15T16:35:00Z","v":897,"vw":38.86},{"c":38.88,"h":38.895,"l":38.88,"n":26,"o":38.895,"t":"2026-10-15T16:40:00Z","v":729,"vw":38.888303},{"c":38.84,"h":38.84,"l":38.84,"n":25,"o":38.84,"t":"2026-10-15T16:45:00Z","v":476,"vw":38.84},{"c":38.725,"h":38.85,"l":38.6978,"n":90,"o":38.83,"t":"2026-10-15T16:50:00Z","v":2361,"vw":38.786255},{"c":38.81,"h":38.81,"l":38.76,"n":57,"o":38.76,"t":"2026-10-15T16:55:00Z","v":1686,"vw":38.785431},{"c":38.81,"h":38.87,"l":38.81,"n":49,"o":38.87,"t":"2026-10-15T17:00:00Z","v":1483,"vw":38.856027},{"c":38.92,"h":38.935,"l":38.81,"n":149,"o":38.84,"t":"2026-10-15T17:10:00Z","v":8866,"vw":38.883913},{"c":38.9,"h":38.9,"l":38.79,"n":85,"o":38.89,"t":"2026-10-15T17:15:00Z","v":2792,"vw":38.850667},{"c":38.89,"h":38.89,"l":38.89,"n":7,"o":38.89,"t":"2026-10-15T17:20:00Z","v":314,"vw":38.89},{"c":38.92,"h":38.92,"l":38.91,"n":15,"o":38.91,"t":"2026-10-15T17:25:00Z","v":389,"vw":38.915},{"c":38.9,"h":38.9,"l":38.88,"n":31,"o":38.88,"t":"2026-10-15T17:30:00Z","v":1026,"vw":38.883306},{"c":38.865,"h":38.92,"l":38.86,"n":97,"o":38.92,"t":"2026-10-15T17:35:00Z","v":3724,"vw":38.876903},{"c":38.755,"h":38.84,"l":38.755,"n":105,"o":38.84,"t":"2026-10-15T17:40:00Z","v":2104,"vw":38.81191},{"c":38.805,"h":38.83,"l":38.75,"n":115,"o":38.79,"t":"2026-10-15T17:45:00Z","v":3483,"vw":38.786766},{"c":38.84,"h":38.84,"l":38.74,"n":86,"o":38.74,"t":"2026-10-15T17:50:00Z","v":2873,"vw":38.793333},{"c":38.98,"h":39,"l":38.83,"n":96,"o":38.83,"t":"2026-10-15T17:55:00Z","v":2375,"vw":38.951818},{"c":38.97,"h":39.02,"l":38.97,"n":97,"o":38.99,"t":"2026-10-15T18:00:00Z","v":4311,"vw":39.006585},{"c":38.845,"h":38.92,"l":38.805,"n":129,"o":38.92,"t":"2026-10-15T18:05:00Z","v":4498,"vw":38.865122},{"c":38.695,"h":38.86,"l":38.67,"n":134,"o":38.86,"t":"2026-10-15T18:10:00Z","v":3669,"vw":38.759893},{"c":38.82,"h":38.82,"l":38.755,"n":92,"o":38.76,"t":"2026-10-15T18:15:00Z","v":2313,"vw":38.769286},{"c":38.71,"h":38.78,"l":38.71,"n":92,"o":38.78,"t":"2026-10-15T18:20:00Z","v":2743,"vw":38.737072},{"c":38.65,"h":38.71,"l":38.65,"n":76,"o":38.68,"t":"2026-10-15T18:25:00Z","v":2413,"vw":38.677521},{"c":38.85,"h":38.97,"l":38.61,"n":205,"o":38.62,"t":"2026-10-15T18:30:00Z","v":7954,"vw":38.770758},{"c":38.735,"h":38.865,"l":38.73,"n":68,"o":38.865,"t":"2026-10-15T18:35:00Z","v":1796,"vw":38.756875},{"c":38.825,"h":38.845,"l":38.74,"n":114,"o":38.78,"t":"2026-10-15T18:40:00Z","v":6569,"vw":38.812133},{"c":38.96,"h":38.96,"l":38.89,"n":66,"o":38.89,"t":"2026-10-15T18:45:00Z","v":1155,"vw":38.926667},{"c":38.995,"h":38.9951,"l":38.935,"n":29,"o":38.99,"t":"2026-10-15T18:50:00Z","v":1130,"vw":38.985953},{"c":39.075,"h":39.18,"l":38.985,"n":194,"o":38.995,"t":"2026-10-15T18:55:00Z","v":14512,"vw":39.065482},{"c":39.05,"h":39.12,"l":39.05,"n":182,"o":39.07,"t":"2026-10-15T19:00:00Z","v":11049,"vw":39.073172},{"c":39.22,"h":39.22,"l":39.055,"n":86,"o":39.055,"t":"2026-10-15T19:05:00Z","v":5340,"vw":39.082963},{"c":39.32,"h":39.32,"l":39.2,"n":158,"o":39.275,"t":"2026-10-15T19:10:00Z","v":6077,"vw":39.251634},{"c":39.34,"h":39.355,"l":39.27,"n":105,"o":39.355,"t":"2026-10-15T19:15:00Z","v":2615,"vw":39.319674},{"c":39.37,"h":39.39,"l":39.34,"n":161,"o":39.37,"t":"2026-10-15T19:20:00Z","v":8333,"vw":39.378074},{"c":39.34,"h":39.37,"l":39.34,"n":131,"o":39.34,"t":"2026-10-15T19:25:00Z","v":2870,"vw":39.35338},{"c":39.34,"h":39.385,"l":39.25,"n":199,"o":39.26,"t":"2026-10-15T19:30:00Z","v":7524,"vw":39.318647},{"c":39.145,"h":39.33,"l":39.145,"n":138,"o":39.3,"t":"2026-10-15T19:35:00Z","v":4190,"vw":39.276222},{"c":39.42,"h":39.42,"l":39.1353,"n":188,"o":39.15,"t":"2026-10-15T19:40:00Z","v":7941,"vw":39.240529},{"c":39.335,"h":39.45,"l":39.335,"n":224,"o":39.43,"t":"2026-10-15T19:45:00Z","v":9010,"vw":39.402938},{"c":39.5051,"h":39.51,"l":39.28,"n":499,"o":39.29,"t":"2026-10-15T19:50:00Z","v":19625,"vw":39.409568},{"c":39.5,"h":39.56,"l":39.27,"n":1569,"o":39.54,"t":"2026-10-15T19:55:00Z","v":88568,"vw":39.382567},{"c":39.52,"h":39.52,"l":39.52,"n":21,"o":39.52,"t":"2026-10-15T20:00:00Z","v":167748,"vw":39.52},{"c":40.2,"h":40.2,"l":40,"n":92,"o":40,"t":"2026-10-16T13:30:00Z","v":10196,"vw":40.010923},{"c":40.09,"h":40.325,"l":40.085,"n":96,"o":40.19,"t":"2026-10-16T13:35:00Z","v":4706,"vw":40.187409},{"c":39.905,"h":40.125,"l":39.905,"n":93,"o":40.11,"t":"2026-10-16T13:40:00Z","v":7402,"vw":40.003127},{"c":39.67,"h":39.94,"l":39.67,"n":95,"o":39.9,"t":"2026-10-16T13:45:00Z","v":6579,"vw":39.872678},{"c":39.82,"h":39.82,"l":39.67,"n":112,"o":39.67,"t":"2026-10-16T13:50:00Z","v":14037,"vw":39.688037},{"c":39.5,"h":39.82,"l":39.5,"n":65,"o":39.765,"t":"2026-10-16T13:55:00Z","v":1926,"vw":39.662},{"c":39.285,"h":39.39,"l":39.27,"n":56,"o":39.39,"t":"2026-10-16T14:00:00Z","v":1924,"vw":39.340782},{"c":39.1026,"h":39.1739,"l":39.1026,"n":22,"o":39.1739,"t":"2026-10-16T14:05:00Z","v":1757,"vw":39.148899},{"c":39.15,"h":39.2,"l":39.09,"n":76,"o":39.0917,"t":"2026-10-16T14:10:00Z","v":2427,"vw":39.130888},{"c":39.435,"h":39.51,"l":39.425,"n":21,"o":39.425,"t":"2026-10-16T14:20:00Z","v":560,"vw":39.456667},{"c":39.37,"h":39.455,"l":39.37,"n":21,"o":39.455,"t":"2026-10-16T14:25:00Z","v":402,"vw":39.4125},{"c":39.38,"h":39.4,"l":39.1624,"n":85,"o":39.33,"t":"2026-10-16T14:30:00Z","v":3989,"vw":39.317268},{"c":39.215,"h":39.3,"l":39.215,"n":38,"o":39.28,"t":"2026-10-16T14:35:00Z","v":1704,"vw":39.243846},{"c":39.31,"h":39.31,"l":39.215,"n":48,"o":39.215,"t":"2026-10-16T14:40:00Z","v":1428,"vw":39.277778},{"c":39.39,"h":39.42,"l":39.325,"n":88,"o":39.325,"t":"2026-10-16T14:45:00Z","v":2026,"vw":39.376107},{"c":39.26,"h":39.395,"l":39.215,"n":40,"o":39.395,"t":"2026-10-16T14:50:00Z","v":1687,"vw":39.323397},{"c":39.05,"h":39.18,"l":39.05,"n":89,"o":39.18,"t":"2026-10-16T14:55:00Z","v":3160,"vw":39.128175},{"c":39,"h":39.05,"l":39,"n":64,"o":39.05,"t":"2026-10-16T15:00:00Z","v":5297,"vw":39.048986},{"c":39.04,"h":39.04,"l":38.91,"n":45,"o":38.955,"t":"2026-10-16T15:05:00Z","v":1645,"vw":38.985978},{"c":38.89,"h":39.03,"l":38.86,"n":135,"o":38.95,"t":"2026-10-16T15:10:00Z","v":4396,"vw":38.968528},{"c":38.81,"h":38.84,"l":38.81,"n":23,"o":38.84,"t":"2026-10-16T15:15:00Z","v":697,"vw":38.825714},{"c":38.63,"h":38.73,"l":38.6165,"n":57,"o":38.73,"t":"2026-10-16T15:20:00Z","v":1657,"vw":38.675581},{"c":38.78,"h":38.78,"l":38.53,"n":47,"o":38.63,"t":"2026-10-16T15:25:00Z","v":2065,"vw":38.662346},{"c":38.67,"h":38.67,"l":38.67,"n":12,"o":38.67,"t":"2026-10-16T15:30:00Z","v":220,"vw":38.67},{"c":38.7,"h":38.8,"l":38.64,"n":106,"o":38.64,"t":"2026-10-16T15:35:00Z","v":6361,"vw":38.68355},{"c":38.655,"h":38.7,"l":38.655,"n":31,"o":38.7,"t":"2026-10-16T15:40:00Z","v":1152,"vw":38.667222},{"c":38.59,"h":38.655,"l":38.59,"n":69,"o":38.655,"t":"2026-10-16T15:45:00Z","v":6462,"vw":38.64739},{"c":38.57,"h":38.57,"l":38.56,"n":47,"o":38.56,"t":"2026-10-16T15:50:00Z","v":2225,"vw":38.567169},{"c":38.34,"h":38.5,"l":38.34,"n":98,"o":38.5,"t":"2026-10-16T15:55:00Z","v":2254,"vw":38.43025},{"c":38.18,"h":38.25,"l":38.09,"n":124,"o":38.25,"t":"2026-10-16T16:00:00Z","v":5610,"vw":38.176033},{"c":38.17,"h":38.27,"l":38.17,"n":128,"o":38.215,"t":"2026-10-16T16:05:00Z","v":7370,"vw":38.210268},{"c":38.365,"h":38.365,"l":38.23,"n":85,"o":38.23,"t":"2026-10-16T16:10:00Z","v":2639,"vw":38.32},{"c":38.19,"h":38.43,"l":38.19,"n":101,"o":38.39,"t":"2026-10-16T16:15:00Z","v":2143,"vw":38.306763},{"c":38.1,"h":38.23,"l":38.1,"n":82,"o":38.175,"t":"2026-10-16T16:20:00Z","v":2559,"vw":38.187375},{"c":38.23,"h":38.25,"l":38.115,"n":67,"o":38.12,"t":"2026-10-16T16:25:00Z","v":2334,"vw":38.162},{"c":38.235,"h":38.29,"l":38.18,"n":36,"o":38.28,"t":"2026-10-16T16:30:00Z","v":1196,"vw":38.247124},{"c":38.09,"h":38.195,"l":38.09,"n":52,"o":38.195,"t":"2026-10-16T16:35:00Z","v":1900,"vw":38.12875},{"c":38.13,"h":38.15,"l":38.01,"n":98,"o":38.04,"t":"2026-10-16T16:40:00Z","v":2692,"vw":38.066832},{"c":37.98,"h":38.115,"l":37.93,"n":115,"o":38.115,"t":"2026-10-16T16:45:00Z","v":3429,"vw":37.984186},{"c":38.02,"h":38.02,"l":37.96,"n":63,"o":37.96,"t":"2026-10-16T16:50:00Z","v":4446,"vw":38.018419},{"c":37.975,"h":38.02,"l":37.975,"n":44,"o":38.02,"t":"2026-10-16T16:55:00Z","v":1077,"vw":37.990524},{"c":37.79,"h":37.93,"l":37.79,"n":91,"o":37.93,"t":"2026-10-16T17:00:00Z","v":1858,"vw":37.886438},{"c":37.89,"h":37.94,"l":37.75,"n":141,"o":37.75,"t":"2026-10-16T17:05:00Z","v":4033,"vw":37.825357},{"c":37.78,"h":37.82,"l":37.765,"n":90,"o":37.82,"t":"2026-10-16T17:10:00Z","v":4009,"vw":37.784024},{"c":37.725,"h":37.76,"l":37.67,"n":52,"o":37.72,"t":"2026-10-16T17:15:00Z","v":2450,"vw":37.712699},{"c":37.7,"h":37.75,"l":37.67,"n":43,"o":37.67,"t":"2026-10-16T17:20:00Z","v":3003,"vw":37.695192},{"c":37.755,"h":37.8,"l":37.72,"n":44,"o":37.785,"t":"2026-10-16T17:25:00Z","v":1107,"vw":37.771035},{"c":37.82,"h":37.955,"l":37.76,"n":132,"o":37.79,"t":"2026-10-16T17:30:00Z","v":4948,"vw":37.817228},{"c":37.885,"h":37.905,"l":37.8001,"n":97,"o":37.81,"t":"2026-10-16T17:35:00Z","v":5774,"vw":37.825014},{"c":37.92,"h":37.97,"l":37.855,"n":75,"o":37.855,"t":"2026-10-16T17:40:00Z","v":2382,"vw":37.921201},{"c":37.83,"h":37.85,"l":37.83,"n":53,"o":37.85,"t":"2026-10-16T17:45:00Z","v":1077,"vw":37.835},{"c":37.86,"h":37.925,"l":37.77,"n":131,"o":37.77,"t":"2026-10-16T17:50:00Z","v":3950,"vw":37.850888},{"c":37.95,"h":37.96,"l":37.8056,"n":76,"o":37.8056,"t":"2026-10-16T17:55:00Z","v":2504,"vw":37.915709},{"c":37.83,"h":37.9,"l":37.82,"n":97,"o":37.9,"t":"2026-10-16T18:00:00Z","v":2482,"vw":37.861475},{"c":37.78,"h":37.82,"l":37.74,"n":70,"o":37.82,"t":"2026-10-16T18:05:00Z","v":2277,"vw":37.780612},{"c":37.82,"h":37.85,"l":37.75,"n":106,"o":37.79,"t":"2026-10-16T18:10:00Z","v":4863,"vw":37.78675},{"c":37.86,"h":37.86,"l":37.7552,"n":111,"o":37.7552,"t":"2026-10-16T18:15:00Z","v":4121,"vw":37.813185},{"c":38.06,"h":38.115,"l":37.86,"n":164,"o":37.86,"t":"2026-10-16T18:20:00Z","v":7859,"vw":37.969851},{"c":37.9725,"h":38.005,"l":37.95,"n":47,"o":38,"t":"2026-10-16T18:25:00Z","v":1383,"vw":37.982577},{"c":38.03,"h":38.145,"l":37.95,"n":154,"o":37.95,"t":"2026-10-16T18:30:00Z","v":6351,"vw":38.061165},{"c":38.05,"h":38.05,"l":37.95,"n":84,"o":38,"t":"2026-10-16T18:35:00Z","v":6828,"vw":37.95707},{"c":38.225,"h":38.225,"l":38.16,"n":50,"o":38.16,"t":"2026-10-16T18:40:00Z","v":769,"vw":38.203333},{"c":38.29,"h":38.29,"l":38.225,"n":26,"o":38.225,"t":"2026-10-16T18:45:00Z","v":838,"vw":38.270455},{"c":38.36,"h":38.44,"l":38.36,"n":64,"o":38.38,"t":"2026-10-16T18:50:00Z","v":2211,"vw":38.413462},{"c":38.39,"h":38.39,"l":38.3,"n":102,"o":38.39,"t":"2026-10-16T18:55:00Z","v":2957,"vw":38.356015},{"c":38.41,"h":38.46,"l":38.41,"n":23,"o":38.46,"t":"2026-10-16T19:00:00Z","v":805,"vw":38.425831},{"c":38.25,"h":38.4,"l":38.17,"n":333,"o":38.4,"t":"2026-10-16T19:05:00Z","v":10444,"vw":38.287221},{"c":38.21,"h":38.315,"l":38.21,"n":242,"o":38.26,"t":"2026-10-16T19:10:00Z","v":9454,"vw":38.255547},{"c":38.35,"h":38.38,"l":38.21,"n":159,"o":38.215,"t":"2026-10-16T19:15:00Z","v":8528,"vw":38.239979},{"c":38.3,"h":38.355,"l":38.17,"n":143,"o":38.355,"t":"2026-10-16T19:20:00Z","v":5235,"vw":38.294314},{"c":38.325,"h":38.35,"l":38.3,"n":96,"o":38.3,"t":"2026-10-16T19:25:00Z","v":1863,"vw":38.314033},{"c":38.27,"h":38.46,"l":38.27,"n":247,"o":38.36,"t":"2026-10-16T19:30:00Z","v":7068,"vw":38.378235},{"c":38.22,"h":38.235,"l":38.11,"n":238,"o":38.235,"t":"2026-10-16T19:35:00Z","v":6931,"vw":38.194321},{"c":38.3,"h":38.31,"l":38.11,"n":222,"o":38.24,"t":"2026-10-16T19:40:00Z","v":9555,"vw":38.205487},{"c":38.35,"h":38.46,"l":38.21,"n":212,"o":38.31,"t":"2026-10-16T19:45:00Z","v":8174,"vw":38.320019},{"c":38.43,"h":38.43,"l":38.345,"n":267,"o":38.345,"t":"2026-10-16T19:50:00Z","v":8639,"vw":38.386051},{"c":38.36,"h":38.47,"l":38.24,"n":1395,"o":38.4,"t":"2026-10-16T19:55:00Z","v":70032,"vw":38.361919},{"c":38.36,"h":38.36,"l":38.36,"n":26,"o":38.36,"t":"2026-10-16T20:00:00Z","v":139644,"vw":38.36},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-10-19T13:20:00Z","v":506,"vw":38.36},{"c":38.275,"h":38.275,"l":38.11,"n":66,"o":38.18,"t":"2026-10-19T13:30:00Z","v":3672,"vw":38.186046},{"c":38.64,"h":38.64,"l":38.28,"n":41,"o":38.28,"t":"2026-10-19T13:35:00Z","v":3000,"vw":38.505385},{"c":38.1,"h":38.39,"l":38.1,"n":42,"o":38.39,"t":"2026-10-19T13:40:00Z","v":2386,"vw":38.323333},{"c":38.288,"h":38.288,"l":38.288,"n":8,"o":38.288,"t":"2026-10-19T13:45:00Z","v":903,"vw":38.288},{"c":38.32,"h":38.32,"l":38.168,"n":49,"o":38.293,"t":"2026-10-19T13:50:00Z","v":3929,"vw":38.29378},{"c":38.485,"h":38.56,"l":38.315,"n":36,"o":38.32,"t":"2026-10-19T13:55:00Z","v":1376,"vw":38.404672},{"c":38.9,"h":38.9,"l":38.118,"n":22,"o":38.47,"t":"2026-10-19T14:00:00Z","v":1342,"vw":38.38093},{"c":38.5775,"h":38.585,"l":38.505,"n":14,"o":38.505,"t":"2026-10-19T14:05:00Z","v":1550,"vw":38.578789},{"c":38.44,"h":38.44,"l":38.44,"n":9,"o":38.44,"t":"2026-10-19T14:10:00Z","v":173,"vw":38.44},{"c":38.89,"h":38.89,"l":38.63,"n":11,"o":38.63,"t":"2026-10-19T14:15:00Z","v":251,"vw":38.76},{"c":38.445,"h":38.445,"l":38.35,"n":63,"o":38.41,"t":"2026-10-19T14:25:00Z","v":2043,"vw":38.421861},{"c":38.35,"h":38.35,"l":38.35,"n":14,"o":38.35,"t":"2026-10-19T14:30:00Z","v":393,"vw":38.35},{"c":38.35,"h":38.405,"l":38.35,"n":32,"o":38.35,"t":"2026-10-19T14:35:00Z","v":679,"vw":38.364746},{"c":38.55,"h":38.56,"l":38.35,"n":101,"o":38.405,"t":"2026-10-19T14:40:00Z","v":4533,"vw":38.456575},{"c":38.525,"h":38.645,"l":38.5,"n":132,"o":38.521,"t":"2026-10-19T14:45:00Z","v":4501,"vw":38.536617},{"c":38.385,"h":38.45,"l":38.38,"n":77,"o":38.43,"t":"2026-10-19T14:50:00Z","v":2360,"vw":38.418456},{"c":38.34,"h":38.4,"l":38.3,"n":135,"o":38.4,"t":"2026-10-19T14:55:00Z","v":8195,"vw":38.339227},{"c":38.255,"h":38.34,"l":38.255,"n":44,"o":38.34,"t":"2026-10-19T15:00:00Z","v":981,"vw":38.29},{"c":38.335,"h":38.3675,"l":38.25,"n":72,"o":38.25,"t":"2026-10-19T15:05:00Z","v":2633,"vw":38.303607},{"c":38.5,"h":38.565,"l":38.4,"n":221,"o":38.4,"t":"2026-10-19T15:10:00Z","v":7760,"vw":38.481451},{"c":38.55,"h":38.67,"l":38.48,"n":220,"o":38.5,"t":"2026-10-19T15:15:00Z","v":10746,"vw":38.569832},{"c":38.59,"h":38.59,"l":38.52,"n":27,"o":38.525,"t":"2026-10-19T15:20:00Z","v":913,"vw":38.533333},{"c":38.595,"h":38.595,"l":38.525,"n":46,"o":38.525,"t":"2026-10-19T15:25:00Z","v":1453,"vw":38.574072},{"c":38.485,"h":38.51,"l":38.47,"n":98,"o":38.51,"t":"2026-10-19T15:30:00Z","v":2043,"vw":38.487209},{"c":38.38,"h":38.52,"l":38.255,"n":110,"o":38.51,"t":"2026-10-19T15:35:00Z","v":7280,"vw":38.437518},{"c":38.43,"h":38.5,"l":38.43,"n":37,"o":38.5,"t":"2026-10-19T15:40:00Z","v":609,"vw":38.453333},{"c":38.32,"h":38.4,"l":38.32,"n":60,"o":38.38,"t":"2026-10-19T15:45:00Z","v":1223,"vw":38.3625},{"c":38.36,"h":38.44,"l":38.36,"n":62,"o":38.4,"t":"2026-10-19T15:50:00Z","v":1932,"vw":38.402952},{"c":38.365,"h":38.39,"l":38.355,"n":37,"o":38.355,"t":"2026-10-19T15:55:00Z","v":847,"vw":38.37},{"c":38.485,"h":38.485,"l":38.4,"n":115,"o":38.47,"t":"2026-10-19T16:00:00Z","v":3573,"vw":38.429601},{"c":38.35,"h":38.38,"l":38.35,"n":71,"o":38.38,"t":"2026-10-19T16:05:00Z","v":1095,"vw":38.37},{"c":38.455,"h":38.455,"l":38.4,"n":41,"o":38.4,"t":"2026-10-19T16:10:00Z","v":1092,"vw":38.409167},{"c":38.495,"h":38.495,"l":38.42,"n":104,"o":38.48,"t":"2026-10-19T16:15:00Z","v":2520,"vw":38.458358},{"c":38.41,"h":38.5425,"l":38.405,"n":184,"o":38.45,"t":"2026-10-19T16:20:00Z","v":6225,"vw":38.48719},{"c":38.435,"h":38.48,"l":38.43,"n":29,"o":38.43,"t":"2026-10-19T16:25:00Z","v":648,"vw":38.45398},{"c":38.41,"h":38.435,"l":38.41,"n":31,"o":38.435,"t":"2026-10-19T16:30:00Z","v":445,"vw":38.4225},{"c":38.285,"h":38.44,"l":38.285,"n":107,"o":38.44,"t":"2026-10-19T16:35:00Z","v":2832,"vw":38.375127},{"c":38.305,"h":38.305,"l":38.28,"n":80,"o":38.285,"t":"2026-10-19T16:40:00Z","v":2259,"vw":38.289704},{"c":38.2,"h":38.28,"l":38.175,"n":80,"o":38.27,"t":"2026-10-19T16:45:00Z","v":2358,"vw":38.226192},{"c":38.39,"h":38.39,"l":38.21,"n":114,"o":38.21,"t":"2026-10-19T16:50:00Z","v":2585,"vw":38.284255},{"c":38.38,"h":38.38,"l":38.38,"n":10,"o":38.38,"t":"2026-10-19T16:55:00Z","v":200,"vw":38.38},{"c":38.165,"h":38.26,"l":38.165,"n":117,"o":38.25,"t":"2026-10-19T17:00:00Z","v":2700,"vw":38.213125},{"c":38.175,"h":38.18,"l":38.165,"n":24,"o":38.165,"t":"2026-10-19T17:05:00Z","v":776,"vw":38.1724},{"c":38.17,"h":38.18,"l":38.16,"n":50,"o":38.174,"t":"2026-10-19T17:10:00Z","v":2206,"vw":38.173625},{"c":38.33,"h":38.33,"l":38.15,"n":128,"o":38.15,"t":"2026-10-19T17:15:00Z","v":2699,"vw":38.271009},{"c":38.3701,"h":38.3701,"l":38.3701,"n":11,"o":38.3701,"t":"2026-10-19T17:25:00Z","v":234,"vw":38.3701},{"c":38.35,"h":38.35,"l":38.29,"n":140,"o":38.3,"t":"2026-10-19T17:30:00Z","v":8246,"vw":38.301593},{"c":38.295,"h":38.3,"l":38.26,"n":49,"o":38.27,"t":"2026-10-19T17:35:00Z","v":1024,"vw":38.280485},{"c":38.27,"h":38.3,"l":38.185,"n":125,"o":38.3,"t":"2026-10-19T17:40:00Z","v":3393,"vw":38.248624},{"c":38.23,"h":38.265,"l":38.23,"n":48,"o":38.265,"t":"2026-10-19T17:45:00Z","v":3041,"vw":38.258215},{"c":38.23,"h":38.265,"l":38.22,"n":49,"o":38.265,"t":"2026-10-19T17:50:00Z","v":1469,"vw":38.2435},{"c":38.26,"h":38.28,"l":38.26,"n":51,"o":38.28,"t":"2026-10-19T17:55:00Z","v":1150,"vw":38.264},{"c":38.39,"h":38.39,"l":38.25,"n":74,"o":38.25,"t":"2026-10-19T18:00:00Z","v":2247,"vw":38.294616},{"c":38.25,"h":38.39,"l":38.25,"n":152,"o":38.35,"t":"2026-10-19T18:05:00Z","v":5126,"vw":38.352964},{"c":38.37,"h":38.37,"l":38.24,"n":64,"o":38.24,"t":"2026-10-19T18:10:00Z","v":3025,"vw":38.299215},{"c":38.25,"h":38.36,"l":38.23,"n":62,"o":38.36,"t":"2026-10-19T18:15:00Z","v":1307,"vw":38.272975},{"c":38.16,"h":38.29,"l":38.0901,"n":147,"o":38.29,"t":"2026-10-19T18:20:00Z","v":7836,"vw":38.195921},{"c":38.04,"h":38.12,"l":38,"n":143,"o":38.12,"t":"2026-10-19T18:25:00Z","v":6430,"vw":38.066648},{"c":38.18,"h":38.2,"l":38.045,"n":110,"o":38.045,"t":"2026-10-19T18:30:00Z","v":1738,"vw":38.109375},{"c":38.14,"h":38.17,"l":38.14,"n":47,"o":38.17,"t":"2026-10-19T18:35:00Z","v":1368,"vw":38.156667},{"c":38.165,"h":38.22,"l":38.165,"n":85,"o":38.185,"t":"2026-10-19T18:40:00Z","v":2082,"vw":38.197179},{"c":38.15,"h":38.2,"l":38.1,"n":104,"o":38.19,"t":"2026-10-19T18:45:00Z","v":2801,"vw":38.162885},{"c":38.09,"h":38.13,"l":38.09,"n":63,"o":38.13,"t":"2026-10-19T18:50:00Z","v":1127,"vw":38.116667},{"c":38.055,"h":38.09,"l":37.981,"n":159,"o":38.04,"t":"2026-10-19T18:55:00Z","v":5713,"vw":38.038252},{"c":37.985,"h":38.055,"l":37.95,"n":131,"o":38.055,"t":"2026-10-19T19:00:00Z","v":3453,"vw":37.987588},{"c":37.995,"h":38.03,"l":37.995,"n":102,"o":38.015,"t":"2026-10-19T19:05:00Z","v":2284,"vw":38.014},{"c":37.96,"h":37.99,"l":37.96,"n":53,"o":37.99,"t":"2026-10-19T19:10:00Z","v":1368,"vw":37.97},{"c":38.035,"h":38.115,"l":38,"n":225,"o":38,"t":"2026-10-19T19:15:00Z","v":7198,"vw":38.05},{"c":37.955,"h":38.025,"l":37.95,"n":189,"o":38,"t":"2026-10-19T19:20:00Z","v":4281,"vw":37.978747},{"c":38.01,"h":38.03,"l":37.99,"n":122,"o":37.99,"t":"2026-10-19T19:25:00Z","v":3033,"vw":38.00125},{"c":37.89,"h":38.14,"l":37.865,"n":507,"o":38.01,"t":"2026-10-19T19:30:00Z","v":16603,"vw":38.036729},{"c":37.85,"h":37.93,"l":37.85,"n":141,"o":37.925,"t":"2026-10-19T19:35:00Z","v":3743,"vw":37.898394},{"c":37.98,"h":37.99,"l":37.89,"n":212,"o":37.89,"t":"2026-10-19T19:40:00Z","v":6510,"vw":37.945116},{"c":37.83,"h":37.995,"l":37.74,"n":322,"o":37.995,"t":"2026-10-19T19:45:00Z","v":9536,"vw":37.880369},{"c":37.7,"h":37.79,"l":37.64,"n":429,"o":37.79,"t":"2026-10-19T19:50:00Z","v":16000,"vw":37.669273},{"c":37.62,"h":37.71,"l":37.51,"n":1108,"o":37.68,"t":"2026-10-19T19:55:00Z","v":59729,"vw":37.620034},{"c":37.63,"h":37.63,"l":37.63,"n":31,"o":37.63,"t":"2026-10-19T20:00:00Z","v":127680,"vw":37.63},{"c":38.608,"h":38.608,"l":37.98,"n":23,"o":38.3,"t":"2026-10-20T13:30:00Z","v":4653,"vw":38.276548},{"c":38.428,"h":38.8681,"l":38.27,"n":21,"o":38.453,"t":"2026-10-20T13:35:00Z","v":2309,"vw":38.367493},{"c":38.8,"h":38.8799,"l":38.508,"n":42,"o":38.8,"t":"2026-10-20T13:40:00Z","v":1841,"vw":38.638894},{"c":38.86,"h":39.02,"l":38.18,"n":98,"o":38.55,"t":"2026-10-20T13:45:00Z","v":15743,"vw":38.801591},{"c":38.5301,"h":39.4,"l":38.5301,"n":56,"o":38.945,"t":"2026-10-20T13:50:00Z","v":1391,"vw":39.179388},{"c":39.15,"h":39.2,"l":38.965,"n":81,"o":39.2,"t":"2026-10-20T13:55:00Z","v":2058,"vw":39.084091},{"c":38.9875,"h":39.1899,"l":38.87,"n":103,"o":38.94,"t":"2026-10-20T14:00:00Z","v":15842,"vw":39.058416},{"c":39,"h":39,"l":38.71,"n":79,"o":38.8,"t":"2026-10-20T14:05:00Z","v":4889,"vw":38.883124},{"c":38.9,"h":39.19,"l":38.85,"n":100,"o":39.03,"t":"2026-10-20T14:10:00Z","v":11322,"vw":39.000566},{"c":38.875,"h":38.9,"l":38.875,"n":39,"o":38.9,"t":"2026-10-20T14:15:00Z","v":1169,"vw":38.88997},{"c":38.9,"h":38.965,"l":38.89,"n":30,"o":38.965,"t":"2026-10-20T14:20:00Z","v":758,"vw":38.918333},{"c":39.015,"h":39.015,"l":39.015,"n":13,"o":39.015,"t":"2026-10-20T14:25:00Z","v":459,"vw":39.015},{"c":38.835,"h":39.2,"l":38.835,"n":384,"o":39,"t":"2026-10-20T14:30:00Z","v":40823,"vw":39.035706},{"c":38.955,"h":39.0699,"l":38.84,"n":88,"o":38.96,"t":"2026-10-20T14:35:00Z","v":2416,"vw":38.934051},{"c":38.895,"h":38.955,"l":38.875,"n":77,"o":38.895,"t":"2026-10-20T14:45:00Z","v":2483,"vw":38.89554},{"c":39,"h":39.1,"l":38.9455,"n":232,"o":38.9455,"t":"2026-10-20T14:50:00Z","v":5062,"vw":39.020461},{"c":39.01,"h":39.01,"l":39,"n":60,"o":39.01,"t":"2026-10-20T14:55:00Z","v":2365,"vw":39.009458},{"c":39.115,"h":39.12,"l":39.115,"n":18,"o":39.115,"t":"2026-10-20T15:00:00Z","v":938,"vw":39.115735},{"c":39.065,"h":39.08,"l":39.065,"n":59,"o":39.08,"t":"2026-10-20T15:05:00Z","v":1184,"vw":39.071},{"c":39.1,"h":39.2,"l":39.09,"n":80,"o":39.15,"t":"2026-10-20T15:10:00Z","v":1858,"vw":39.12734},{"c":39.11,"h":39.11,"l":39.07,"n":115,"o":39.1,"t":"2026-10-20T15:15:00Z","v":2167,"vw":39.098},{"c":39.03,"h":39.11,"l":39.03,"n":61,"o":39.11,"t":"2026-10-20T15:20:00Z","v":1799,"vw":39.045798},{"c":38.97,"h":38.97,"l":38.96,"n":57,"o":38.97,"t":"2026-10-20T15:25:00Z","v":1069,"vw":38.967727},{"c":38.6,"h":38.76,"l":38.6,"n":29,"o":38.76,"t":"2026-10-20T15:30:00Z","v":1559,"vw":38.639167},{"c":38.99,"h":39.05,"l":38.82,"n":73,"o":38.83,"t":"2026-10-20T15:35:00Z","v":3967,"vw":38.931091},{"c":38.93,"h":38.93,"l":38.865,"n":32,"o":38.865,"t":"2026-10-20T15:40:00Z","v":930,"vw":38.879828},{"c":38.86,"h":38.87,"l":38.82,"n":46,"o":38.82,"t":"2026-10-20T15:50:00Z","v":1156,"vw":38.8525},{"c":38.79,"h":38.855,"l":38.79,"n":55,"o":38.855,"t":"2026-10-20T15:55:00Z","v":1015,"vw":38.82434},{"c":38.89,"h":38.955,"l":38.81,"n":92,"o":38.81,"t":"2026-10-20T16:05:00Z","v":2342,"vw":38.910909},{"c":38.985,"h":38.985,"l":38.985,"n":14,"o":38.985,"t":"2026-10-20T16:10:00Z","v":173,"vw":38.985},{"c":38.81,"h":38.92,"l":38.67,"n":149,"o":38.92,"t":"2026-10-20T16:15:00Z","v":12793,"vw":38.723661},{"c":38.77,"h":38.84,"l":38.77,"n":38,"o":38.83,"t":"2026-10-20T16:20:00Z","v":919,"vw":38.824},{"c":38.87,"h":38.87,"l":38.82,"n":53,"o":38.82,"t":"2026-10-20T16:25:00Z","v":1014,"vw":38.84},{"c":38.89,"h":38.89,"l":38.89,"n":19,"o":38.89,"t":"2026-10-20T16:30:00Z","v":620,"vw":38.89},{"c":38.87,"h":38.87,"l":38.825,"n":37,"o":38.84,"t":"2026-10-20T16:35:00Z","v":991,"vw":38.84271},{"c":38.915,"h":38.915,"l":38.835,"n":34,"o":38.835,"t":"2026-10-20T16:40:00Z","v":620,"vw":38.875},{"c":38.93,"h":38.94,"l":38.93,"n":21,"o":38.94,"t":"2026-10-20T16:45:00Z","v":721,"vw":38.9325},{"c":38.945,"h":38.96,"l":38.9,"n":72,"o":38.92,"t":"2026-10-20T16:50:00Z","v":2550,"vw":38.945443},{"c":38.99,"h":39,"l":38.985,"n":43,"o":38.99,"t":"2026-10-20T16:55:00Z","v":1538,"vw":38.993889},{"c":38.97,"h":38.97,"l":38.97,"n":35,"o":38.97,"t":"2026-10-20T17:05:00Z","v":741,"vw":38.97},{"c":38.97,"h":39,"l":38.97,"n":46,"o":39,"t":"2026-10-20T17:10:00Z","v":1237,"vw":38.991463},{"c":39,"h":39,"l":39,"n":22,"o":39,"t":"2026-10-20T17:15:00Z","v":527,"vw":39},{"c":39.015,"h":39.015,"l":39,"n":47,"o":39.005,"t":"2026-10-20T17:20:00Z","v":1124,"vw":39.004},{"c":39.09,"h":39.09,"l":38.9845,"n":106,"o":38.99,"t":"2026-10-20T17:25:00Z","v":3953,"vw":39.012727},{"c":39.115,"h":39.115,"l":39.1,"n":44,"o":39.1,"t":"2026-10-20T17:30:00Z","v":1023,"vw":39.1025},{"c":39.05,"h":39.13,"l":39.05,"n":74,"o":39.13,"t":"2026-10-20T17:35:00Z","v":2178,"vw":39.103636},{"c":39.03,"h":39.05,"l":39.03,"n":37,"o":39.05,"t":"2026-10-20T17:40:00Z","v":523,"vw":39.04},{"c":39.02,"h":39.09,"l":39.02,"n":98,"o":39.09,"t":"2026-10-20T17:45:00Z","v":3011,"vw":39.062176},{"c":39.0171,"h":39.03,"l":39.0171,"n":34,"o":39.03,"t":"2026-10-20T17:50:00Z","v":809,"vw":39.020732},{"c":39.02,"h":39.0301,"l":39.01,"n":47,"o":39.01,"t":"2026-10-20T17:55:00Z","v":966,"vw":39.020033},{"c":39.085,"h":39.085,"l":39.01,"n":116,"o":39.015,"t":"2026-10-20T18:00:00Z","v":2905,"vw":39.035725},{"c":39.01,"h":39.1,"l":39,"n":103,"o":39.075,"t":"2026-10-20T18:05:00Z","v":3796,"vw":39.062476},{"c":38.995,"h":39.01,"l":38.995,"n":45,"o":39.01,"t":"2026-10-20T18:10:00Z","v":2475,"vw":38.997065},{"c":39.12,"h":39.12,"l":39.01,"n":96,"o":39.01,"t":"2026-10-20T18:15:00Z","v":2063,"vw":39.06125},{"c":39.075,"h":39.08,"l":39.075,"n":56,"o":39.08,"t":"2026-10-20T18:20:00Z","v":1026,"vw":39.076667},{"c":39.02,"h":39.02,"l":39.02,"n":27,"o":39.02,"t":"2026-10-20T18:25:00Z","v":702,"vw":39.02},{"c":38.98,"h":39.04,"l":38.98,"n":84,"o":39,"t":"2026-10-20T18:30:00Z","v":1987,"vw":39.001339},{"c":38.97,"h":39.03,"l":38.96,"n":62,"o":39.03,"t":"2026-10-20T18:40:00Z","v":1305,"vw":38.986667},{"c":38.93,"h":39.005,"l":38.88,"n":225,"o":38.93,"t":"2026-10-20T18:45:00Z","v":5111,"vw":38.955067},{"c":38.92,"h":38.92,"l":38.86,"n":54,"o":38.86,"t":"2026-10-20T18:50:00Z","v":1367,"vw":38.89},{"c":38.9,"h":38.955,"l":38.88,"n":133,"o":38.93,"t":"2026-10-20T19:00:00Z","v":3873,"vw":38.922413},{"c":38.82,"h":38.895,"l":38.785,"n":111,"o":38.895,"t":"2026-10-20T19:05:00Z","v":2455,"vw":38.855755},{"c":38.75,"h":38.79,"l":38.75,"n":82,"o":38.79,"t":"2026-10-20T19:10:00Z","v":1180,"vw":38.758},{"c":38.8,"h":38.84,"l":38.78,"n":126,"o":38.78,"t":"2026-10-20T19:15:00Z","v":3367,"vw":38.816667},{"c":38.8,"h":38.8,"l":38.77,"n":33,"o":38.77,"t":"2026-10-20T19:20:00Z","v":636,"vw":38.784851},{"c":38.795,"h":38.815,"l":38.76,"n":170,"o":38.815,"t":"2026-10-20T19:25:00Z","v":3414,"vw":38.785818},{"c":39,"h":39.02,"l":38.68,"n":235,"o":38.76,"t":"2026-10-20T19:30:00Z","v":12663,"vw":38.809778},{"c":39.035,"h":39.09,"l":38.975,"n":201,"o":39.02,"t":"2026-10-20T19:35:00Z","v":7128,"vw":39.030499},{"c":39.1,"h":39.2,"l":39,"n":168,"o":39.055,"t":"2026-10-20T19:40:00Z","v":4708,"vw":39.074444},{"c":39.07,"h":39.22,"l":39.07,"n":285,"o":39.175,"t":"2026-10-20T19:45:00Z","v":9919,"vw":39.132387},{"c":39.11,"h":39.13,"l":38.96,"n":325,"o":39.04,"t":"2026-10-20T19:50:00Z","v":11911,"vw":39.068282},{"c":39.14,"h":39.24,"l":39.11,"n":904,"o":39.16,"t":"2026-10-20T19:55:00Z","v":38021,"vw":39.170572},{"c":39.17,"h":39.18,"l":39.17,"n":27,"o":39.18,"t":"2026-10-20T20:00:00Z","v":137368,"vw":39.170009},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-21T08:00:00Z","v":312,"vw":39.17},{"c":38.995,"h":39.158,"l":38.995,"n":51,"o":39.1,"t":"2026-10-21T13:30:00Z","v":6708,"vw":39.074746},{"c":39.153,"h":39.153,"l":38.995,"n":11,"o":38.995,"t":"2026-10-21T13:35:00Z","v":512,"vw":39.0281},{"c":39.26,"h":39.27,"l":39.03,"n":24,"o":39.03,"t":"2026-10-21T13:45:00Z","v":588,"vw":39.2075},{"c":39.39,"h":39.5,"l":39.26,"n":107,"o":39.26,"t":"2026-10-21T13:50:00Z","v":4856,"vw":39.399974},{"c":39.33,"h":39.425,"l":39.27,"n":51,"o":39.425,"t":"2026-10-21T13:55:00Z","v":2604,"vw":39.343668},{"c":38.82,"h":39.335,"l":38.82,"n":55,"o":39.335,"t":"2026-10-21T14:00:00Z","v":3642,"vw":39.053956},{"c":38.96,"h":38.9725,"l":38.96,"n":21,"o":38.9725,"t":"2026-10-21T14:05:00Z","v":723,"vw":38.96875},{"c":39.06,"h":39.19,"l":39.06,"n":70,"o":39.09,"t":"2026-10-21T14:10:00Z","v":3009,"vw":39.092044},{"c":39.08,"h":39.195,"l":39.08,"n":54,"o":39.195,"t":"2026-10-21T14:15:00Z","v":2489,"vw":39.140897},{"c":39.05,"h":39.21,"l":39.05,"n":48,"o":39.07,"t":"2026-10-21T14:20:00Z","v":1866,"vw":39.1505},{"c":39.2,"h":39.26,"l":39.2,"n":10,"o":39.26,"t":"2026-10-21T14:25:00Z","v":831,"vw":39.248462},{"c":39.19,"h":39.19,"l":39.19,"n":4,"o":39.19,"t":"2026-10-21T14:30:00Z","v":122,"vw":39.19},{"c":39.17,"h":39.18,"l":39.17,"n":44,"o":39.17,"t":"2026-10-21T14:35:00Z","v":1990,"vw":39.173},{"c":39.175,"h":39.175,"l":39.17,"n":35,"o":39.17,"t":"2026-10-21T14:40:00Z","v":4265,"vw":39.170866},{"c":39.195,"h":39.27,"l":39.175,"n":39,"o":39.175,"t":"2026-10-21T14:45:00Z","v":3721,"vw":39.185455},{"c":39.48,"h":39.48,"l":39.195,"n":142,"o":39.195,"t":"2026-10-21T14:50:00Z","v":7970,"vw":39.335249},{"c":39.325,"h":39.36,"l":39.3,"n":106,"o":39.36,"t":"2026-10-21T15:00:00Z","v":3278,"vw":39.33125},{"c":39.28,"h":39.325,"l":39.275,"n":21,"o":39.325,"t":"2026-10-21T15:05:00Z","v":1544,"vw":39.287627},{"c":39.26,"h":39.28,"l":39.26,"n":56,"o":39.28,"t":"2026-10-21T15:10:00Z","v":1714,"vw":39.278},{"c":39.285,"h":39.285,"l":39.27,"n":40,"o":39.27,"t":"2026-10-21T15:15:00Z","v":1552,"vw":39.283636},{"c":39.3,"h":39.35,"l":39.265,"n":156,"o":39.285,"t":"2026-10-21T15:20:00Z","v":5454,"vw":39.309838},{"c":39.33,"h":39.33,"l":39.33,"n":16,"o":39.33,"t":"2026-10-21T15:25:00Z","v":578,"vw":39.33},{"c":39.33,"h":39.4,"l":39.33,"n":30,"o":39.33,"t":"2026-10-21T15:30:00Z","v":1217,"vw":39.337188},{"c":39.31,"h":39.31,"l":39.27,"n":60,"o":39.29,"t":"2026-10-21T15:35:00Z","v":2227,"vw":39.305951},{"c":39.21,"h":39.23,"l":39.21,"n":38,"o":39.23,"t":"2026-10-21T15:40:00Z","v":729,"vw":39.22},{"c":39.275,"h":39.275,"l":39.275,"n":16,"o":39.275,"t":"2026-10-21T15:45:00Z","v":918,"vw":39.275},{"c":39.08,"h":39.16,"l":39.08,"n":45,"o":39.16,"t":"2026-10-21T15:55:00Z","v":1049,"vw":39.114},{"c":39.18,"h":39.23,"l":39.125,"n":97,"o":39.125,"t":"2026-10-21T16:00:00Z","v":1983,"vw":39.179375},{"c":39.15,"h":39.15,"l":39.15,"n":11,"o":39.15,"t":"2026-10-21T16:10:00Z","v":435,"vw":39.15},{"c":39.2,"h":39.23,"l":39.17,"n":30,"o":39.22,"t":"2026-10-21T16:15:00Z","v":2505,"vw":39.180774},{"c":39.14,"h":39.2,"l":39.14,"n":61,"o":39.19,"t":"2026-10-21T16:20:00Z","v":3509,"vw":39.183359},{"c":39.315,"h":39.345,"l":39.19,"n":68,"o":39.19,"t":"2026-10-21T16:25:00Z","v":3261,"vw":39.268505},{"c":39.37,"h":39.37,"l":39.31,"n":49,"o":39.315,"t":"2026-10-21T16:30:00Z","v":1122,"vw":39.321429},{"c":39.39,"h":39.405,"l":39.29,"n":146,"o":39.4,"t":"2026-10-21T16:35:00Z","v":7243,"vw":39.360925},{"c":39.335,"h":39.35,"l":39.335,"n":27,"o":39.35,"t":"2026-10-21T16:40:00Z","v":1387,"vw":39.339375},{"c":39.34,"h":39.34,"l":39.33,"n":46,"o":39.33,"t":"2026-10-21T16:45:00Z","v":847,"vw":39.333333},{"c":39.18,"h":39.26,"l":39.145,"n":118,"o":39.26,"t":"2026-10-21T16:50:00Z","v":3878,"vw":39.185388},{"c":39.135,"h":39.135,"l":39.135,"n":18,"o":39.135,"t":"2026-10-21T16:55:00Z","v":245,"vw":39.135},{"c":39.04,"h":39.13,"l":39.04,"n":33,"o":39.115,"t":"2026-10-21T17:00:00Z","v":1008,"vw":39.096754},{"c":39.02,"h":39.02,"l":38.98,"n":55,"o":39,"t":"2026-10-21T17:10:00Z","v":1925,"vw":39.009167},{"c":39.09,"h":39.13,"l":39.04,"n":171,"o":39.04,"t":"2026-10-21T17:15:00Z","v":7366,"vw":39.089784},{"c":39.05,"h":39.08,"l":39.035,"n":62,"o":39.08,"t":"2026-10-21T17:20:00Z","v":2565,"vw":39.060847},{"c":39.055,"h":39.055,"l":39.05,"n":13,"o":39.05,"t":"2026-10-21T17:25:00Z","v":302,"vw":39.052465},{"c":39.0401,"h":39.0401,"l":39.03,"n":24,"o":39.03,"t":"2026-10-21T17:30:00Z","v":905,"vw":39.038677},{"c":39.12,"h":39.17,"l":39.041,"n":145,"o":39.05,"t":"2026-10-21T17:35:00Z","v":6060,"vw":39.12121},{"c":39.195,"h":39.195,"l":39.17,"n":40,"o":39.17,"t":"2026-10-21T17:40:00Z","v":1814,"vw":39.179314},{"c":39.14,"h":39.22,"l":39.14,"n":146,"o":39.195,"t":"2026-10-21T17:45:00Z","v":3549,"vw":39.173173},{"c":39.18,"h":39.23,"l":39.08,"n":112,"o":39.11,"t":"2026-10-21T17:50:00Z","v":5310,"vw":39.164358},{"c":39.2,"h":39.24,"l":39.18,"n":82,"o":39.18,"t":"2026-10-21T17:55:00Z","v":4031,"vw":39.213846},{"c":39.1975,"h":39.22,"l":39.19,"n":46,"o":39.22,"t":"2026-10-21T18:00:00Z","v":1135,"vw":39.1975},{"c":39.16,"h":39.165,"l":39.16,"n":12,"o":39.16,"t":"2026-10-21T18:05:00Z","v":603,"vw":39.16125},{"c":39.15,"h":39.16,"l":39.15,"n":43,"o":39.155,"t":"2026-10-21T18:10:00Z","v":784,"vw":39.155},{"c":39.11,"h":39.18,"l":39.08,"n":114,"o":39.18,"t":"2026-10-21T18:15:00Z","v":3013,"vw":39.147344},{"c":39.23,"h":39.23,"l":39.11,"n":80,"o":39.11,"t":"2026-10-21T18:20:00Z","v":3359,"vw":39.184911},{"c":39.16,"h":39.18,"l":39.16,"n":41,"o":39.18,"t":"2026-10-21T18:25:00Z","v":1641,"vw":39.171818},{"c":39.19,"h":39.21,"l":39.18,"n":57,"o":39.18,"t":"2026-10-21T18:30:00Z","v":1896,"vw":39.190909},{"c":39.195,"h":39.195,"l":39.18,"n":35,"o":39.19,"t":"2026-10-21T18:35:00Z","v":1125,"vw":39.19},{"c":39.195,"h":39.195,"l":39.14,"n":35,"o":39.14,"t":"2026-10-21T18:40:00Z","v":1987,"vw":39.19164},{"c":39.14,"h":39.195,"l":39.14,"n":86,"o":39.14,"t":"2026-10-21T18:45:00Z","v":1563,"vw":39.167},{"c":39.215,"h":39.215,"l":39.16,"n":83,"o":39.16,"t":"2026-10-21T18:50:00Z","v":2772,"vw":39.182368},{"c":39.085,"h":39.21,"l":39.07,"n":186,"o":39.2,"t":"2026-10-21T18:55:00Z","v":5422,"vw":39.142498},{"c":39.06,"h":39.105,"l":39.04,"n":147,"o":39.08,"t":"2026-10-21T19:00:00Z","v":4537,"vw":39.080512},{"c":39.04,"h":39.055,"l":38.99,"n":120,"o":39.055,"t":"2026-10-21T19:05:00Z","v":4451,"vw":39.02275},{"c":38.95,"h":39.01,"l":38.95,"n":91,"o":39.01,"t":"2026-10-21T19:10:00Z","v":1767,"vw":38.986667},{"c":39.145,"h":39.195,"l":39.01,"n":134,"o":39.01,"t":"2026-10-21T19:15:00Z","v":3668,"vw":39.070765},{"c":39.15,"h":39.205,"l":39.12,"n":92,"o":39.12,"t":"2026-10-21T19:20:00Z","v":3240,"vw":39.164969},{"c":39.22,"h":39.23,"l":39.19,"n":175,"o":39.22,"t":"2026-10-21T19:25:00Z","v":5823,"vw":39.20867},{"c":39.39,"h":39.46,"l":39.21,"n":453,"o":39.21,"t":"2026-10-21T19:30:00Z","v":25336,"vw":39.281803},{"c":39.43,"h":39.455,"l":39.35,"n":248,"o":39.35,"t":"2026-10-21T19:35:00Z","v":14824,"vw":39.402022},{"c":39.445,"h":39.445,"l":39.39,"n":174,"o":39.42,"t":"2026-10-21T19:40:00Z","v":6009,"vw":39.413394},{"c":39.565,"h":39.565,"l":39.438,"n":336,"o":39.445,"t":"2026-10-21T19:45:00Z","v":13711,"vw":39.489957},{"c":39.64,"h":39.66,"l":39.53,"n":337,"o":39.56,"t":"2026-10-21T19:50:00Z","v":15980,"vw":39.609131},{"c":39.46,"h":39.69,"l":39.46,"n":1457,"o":39.61,"t":"2026-10-21T19:55:00Z","v":83692,"vw":39.587582},{"c":39.47,"h":39.47,"l":39.47,"n":22,"o":39.47,"t":"2026-10-21T20:00:00Z","v":99437,"vw":39.47}],"history":[{"c":93.12,"h":95.69,"l":92.96,"n":6878,"o":95.69,"t":"2024-10-21T04:00:00Z","v":242030,"vw":93.44831},{"c":92.66,"h":93.379,"l":92.15,"n":6933,"o":92.8,"t":"2024-10-22T04:00:00Z","v":250791,"vw":92.754975},{"c":93.04,"h":94.63,"l":92.44,"n":9043,"o":92.44,"t":"2024-10-23T04:00:00Z","v":442689,"vw":93.466142},{"c":93.87,"h":95.26,"l":91.73,"n":11395,"o":93.83,"t":"2024-10-24T04:00:00Z","v":696791,"vw":93.515624},{"c":92.75,"h":95.99,"l":92.645,"n":8277,"o":94.1,"t":"2024-10-25T04:00:00Z","v":246996,"vw":93.627465},{"c":93.93,"h":94.62,"l":93.47,"n":6988,"o":93.66,"t":"2024-10-28T04:00:00Z","v":211526,"vw":93.909487},{"c":95.08,"h":95.11,"l":92.36,"n":9751,"o":93,"t":"2024-10-29T04:00:00Z","v":382548,"vw":94.30822},{"c":94.43,"h":95.78,"l":94.265,"n":7889,"o":94.69,"t":"2024-10-30T04:00:00Z","v":315397,"vw":94.72091},{"c":92.1,"h":94.5914,"l":91.96,"n":8492,"o":94.11,"t":"2024-10-31T04:00:00Z","v":343322,"vw":92.432594},{"c":91.06,"h":92.86,"l":90.69,"n":9352,"o":92.68,"t":"2024-11-01T04:00:00Z","v":293877,"vw":91.362971},{"c":91.43,"h":92.3787,"l":90.77,"n":6117,"o":91.05,"t":"2024-11-04T05:00:00Z","v":200474,"vw":91.622425},{"c":92.66,"h":93,"l":91.34,"n":6001,"o":91.34,"t":"2024-11-05T05:00:00Z","v":194010,"vw":92.589492},{"c":100.79,"h":101.66,"l":97.83,"n":14947,"o":98.52,"t":"2024-11-06T05:00:00Z","v":583753,"vw":100.697194},{"c":99.07,"h":100.765,"l":98.75,"n":8166,"o":100.53,"t":"2024-11-07T05:00:00Z","v":242361,"vw":99.350779},{"c":98.38,"h":99.775,"l":98.055,"n":7185,"o":99.55,"t":"2024-11-08T05:00:00Z","v":230889,"vw":98.599651},{"c":99.8,"h":100.425,"l":98.61,"n":6615,"o":99.35,"t":"2024-11-11T05:00:00Z","v":266318,"vw":99.7688},{"c":97.38,"h":99.923,"l":96.69,"n":8563,"o":99.73,"t":"2024-11-12T05:00:00Z","v":294365,"vw":97.583566},{"c":95.4,"h":97.79,"l":95.22,"n":8456,"o":97.79,"t":"2024-11-13T05:00:00Z","v":288905,"vw":95.854783},{"c":91.79,"h":95.7,"l":91.22,"n":9002,"o":95.7,"t":"2024-11-14T05:00:00Z","v":429677,"vw":92.618207},{"c":87.89,"h":92.26,"l":87.74,"n":8663,"o":92.26,"t":"2024-11-15T05:00:00Z","v":701452,"vw":88.766725},{"c":85.74,"h":88.05,"l":85.61,"n":10978,"o":87.7,"t":"2024-11-18T05:00:00Z","v":386386,"vw":86.418374},{"c":84.39,"h":85.21,"l":84.06,"n":11384,"o":84.83,"t":"2024-11-19T05:00:00Z","v":391626,"vw":84.560278},{"c":85.08,"h":85.38,"l":83.705,"n":8693,"o":84.36,"t":"2024-11-20T05:00:00Z","v":386835,"vw":84.830456},{"c":84.5,"h":85.9,"l":84.46,"n":16094,"o":85.2,"t":"2024-11-21T05:00:00Z","v":1609674,"vw":85.042904},{"c":89.24,"h":90.6,"l":86.7,"n":17033,"o":86.7,"t":"2024-11-22T05:00:00Z","v":893392,"vw":89.23471},{"c":91.34,"h":92.0899,"l":90.12,"n":16940,"o":90.17,"t":"2024-11-25T05:00:00Z","v":785067,"vw":91.307268},{"c":90.89,"h":91.51,"l":89.94,"n":10049,"o":90.79,"t":"2024-11-26T05:00:00Z","v":362647,"vw":90.78135},{"c":90.98,"h":92.65,"l":90.81,"n":9078,"o":91.31,"t":"2024-11-27T05:00:00Z","v":307410,"vw":91.416809},{"c":91.55,"h":92.26,"l":91.24,"n":5090,"o":91.79,"t":"2024-11-29T05:00:00Z","v":230362,"vw":91.681329},{"c":92.07,"h":92.37,"l":90.734,"n":9632,"o":91.62,"t":"2024-12-02T05:00:00Z","v":377179,"vw":91.733436},{"c":90.26,"h":92.54,"l":89.71,"n":8953,"o":92.54,"t":"2024-12-03T05:00:00Z","v":253290,"vw":90.54798},{"c":90.65,"h":90.74,"l":89.65,"n":7596,"o":90.43,"t":"2024-12-04T05:00:00Z","v":234437,"vw":90.479826},{"c":88.93,"h":90.33,"l":88.59,"n":7232,"o":90.25,"t":"2024-12-05T05:00:00Z","v":240829,"vw":89.128507},{"c":88.73,"h":89.9747,"l":87.585,"n":8934,"o":89.4,"t":"2024-12-06T05:00:00Z","v":289319,"vw":88.459054},{"c":90.13,"h":91.06,"l":89.555,"n":7972,"o":89.79,"t":"2024-12-09T05:00:00Z","v":282008,"vw":90.304077},{"c":89.61,"h":90.41,"l":88.03,"n":6393,"o":89.63,"t":"2024-12-10T05:00:00Z","v":253178,"vw":89.68011},{"c":89.58,"h":90.45,"l":89.19,"n":8339,"o":89.97,"t":"2024-12-11T05:00:00Z","v":260974,"vw":89.785613},{"c":88.37,"h":89.88,"l":87.37,"n":7279,"o":89.15,"t":"2024-12-12T05:00:00Z","v":248877,"vw":88.469458},{"c":88.02,"h":89.42,"l":87.6548,"n":8670,"o":87.9,"t":"2024-12-13T05:00:00Z","v":312569,"vw":88.271304},{"c":88.56,"h":89.38,"l":86.88,"n":9867,"o":87.58,"t":"2024-12-16T05:00:00Z","v":398476,"vw":88.540588},{"c":87.17,"h":88.8,"l":86.035,"n":8848,"o":87.77,"t":"2024-12-17T05:00:00Z","v":275807,"vw":87.08079},{"c":83.2,"h":88.11,"l":82.75,"n":10286,"o":87.76,"t":"2024-12-18T05:00:00Z","v":301202,"vw":84.249212},{"c":84.69,"h":85.37,"l":83.37,"n":9247,"o":84.05,"t":"2024-12-19T05:00:00Z","v":283359,"vw":84.480406},{"c":83.87,"h":85.5,"l":83.57,"n":12118,"o":83.57,"t":"2024-12-20T05:00:00Z","v":1131665,"vw":83.964197},{"c":83.56,"h":83.93,"l":82.925,"n":9415,"o":83.59,"t":"2024-12-23T05:00:00Z","v":253081,"vw":83.473216},{"c":84.15,"h":84.15,"l":83.33,"n":3548,"o":83.56,"t":"2024-12-24T05:00:00Z","v":87385,"vw":83.938016},{"c":84.95,"h":85.02,"l":83.24,"n":5638,"o":83.32,"t":"2024-12-26T05:00:00Z","v":156103,"vw":84.555646},{"c":83.69,"h":84.915,"l":82.82,"n":7557,"o":84.32,"t":"2024-12-27T05:00:00Z","v":320320,"vw":83.772488},{"c":83.47,"h":84,"l":82.04,"n":5685,"o":83.11,"t":"2024-12-30T05:00:00Z","v":148973,"vw":83.213066},{"c":83.34,"h":84.79,"l":82.75,"n":7209,"o":84.02,"t":"2024-12-31T05:00:00Z","v":316644,"vw":83.275495},{"c":82.86,"h":84.44,"l":82.15,"n":7935,"o":84.24,"t":"2025-01-02T05:00:00Z","v":270292,"vw":82.837473},{"c":85.05,"h":85.2,"l":82.8,"n":6394,"o":82.92,"t":"2025-01-03T05:00:00Z","v":196794,"vw":84.731467},{"c":85.27,"h":87,"l":85.03,"n":5969,"o":85.58,"t":"2025-01-06T05:00:00Z","v":231268,"vw":85.815926},{"c":86.34,"h":86.64,"l":84.28,"n":11167,"o":85.11,"t":"2025-01-07T05:00:00Z","v":670536,"vw":85.608609},{"c":86.92,"h":87.02,"l":85.025,"n":8635,"o":85.74,"t":"2025-01-08T05:00:00Z","v":321254,"vw":86.469057},{"c":86.01,"h":86.335,"l":84.87,"n":8464,"o":85.35,"t":"2025-01-10T05:00:00Z","v":380362,"vw":85.725174},{"c":87.53,"h":87.99,"l":85.29,"n":6692,"o":85.44,"t":"2025-01-13T05:00:00Z","v":296782,"vw":87.321198},{"c":87.84,"h":88.68,"l":86.95,"n":7736,"o":87.53,"t":"2025-01-14T05:00:00Z","v":236135,"vw":87.851245},{"c":89.1,"h":89.48,"l":88.2,"n":5887,"o":89.48,"t":"2025-01-15T05:00:00Z","v":177669,"vw":88.961544},{"c":89.31,"h":89.99,"l":88.96,"n":5966,"o":89.36,"t":"2025-01-16T05:00:00Z","v":172870,"vw":89.383472},{"c":88.45,"h":90.475,"l":88.25,"n":6513,"o":90.47,"t":"2025-01-17T05:00:00Z","v":311355,"vw":88.774176},{"c":91.76,"h":91.98,"l":89.68,"n":8752,"o":89.68,"t":"2025-01-21T05:00:00Z","v":331432,"vw":91.258235},{"c":91.65,"h":92.34,"l":91.14,"n":7727,"o":91.51,"t":"2025-01-22T05:00:00Z","v":277916,"vw":91.782639},{"c":92.57,"h":92.61,"l":90.6677,"n":8203,"o":91.36,"t":"2025-01-23T05:00:00Z","v":308626,"vw":92.092925},{"c":92.27,"h":92.49,"l":91.13,"n":7523,"o":92.05,"t":"2025-01-24T05:00:00Z","v":228196,"vw":92.162534},{"c":93.96,"h":94.03,"l":91.66,"n":8682,"o":91.99,"t":"2025-01-27T05:00:00Z","v":263798,"vw":93.587598},{"c":93.12,"h":95.29,"l":93.06,"n":8863,"o":93.43,"t":"2025-01-28T05:00:00Z","v":318506,"vw":93.688719},{"c":93.22,"h":93.6,"l":92.61,"n":7794,"o":92.81,"t":"2025-01-29T05:00:00Z","v":236588,"vw":93.106417},{"c":88.87,"h":93.95,"l":87.725,"n":12950,"o":93.95,"t":"2025-01-30T05:00:00Z","v":556516,"vw":90.122227},{"c":88.21,"h":89.96,"l":88.09,"n":12080,"o":88.85,"t":"2025-01-31T05:00:00Z","v":735510,"vw":88.589473},{"c":87.4,"h":88.065,"l":85.28,"n":9374,"o":86.46,"t":"2025-02-03T05:00:00Z","v":393842,"vw":87.304073},{"c":87,"h":88.05,"l":86.68,"n":11271,"o":87.23,"t":"2025-02-04T05:00:00Z","v":467710,"vw":87.185563},{"c":87.88,"h":88.15,"l":86.45,"n":11471,"o":87.83,"t":"2025-02-05T05:00:00Z","v":588224,"vw":87.503998},{"c":82.73,"h":88.13,"l":81.635,"n":17508,"o":84.58,"t":"2025-02-06T05:00:00Z","v":857191,"vw":83.955976},{"c":78.77,"h":83.64,"l":78.69,"n":14736,"o":83.11,"t":"2025-02-07T05:00:00Z","v":672196,"vw":79.464173},{"c":80.21,"h":81.539,"l":79.32,"n":12951,"o":79.47,"t":"2025-02-10T05:00:00Z","v":661149,"vw":80.402933},{"c":79.47,"h":81.62,"l":78.43,"n":12127,"o":78.43,"t":"2025-02-11T05:00:00Z","v":741742,"vw":79.513681},{"c":77.36,"h":79.01,"l":77.23,"n":9995,"o":78.12,"t":"2025-02-12T05:00:00Z","v":357015,"vw":77.706025},{"c":77.25,"h":78.28,"l":77.007,"n":8026,"o":77.54,"t":"2025-02-13T05:00:00Z","v":408399,"vw":77.518172},{"c":75.41,"h":77.8,"l":74.94,"n":11069,"o":77.64,"t":"2025-02-14T05:00:00Z","v":709641,"vw":76.070774},{"c":73.2,"h":75.57,"l":72.76,"n":10757,"o":75.32,"t":"2025-02-18T05:00:00Z","v":480533,"vw":73.569938},{"c":72.54,"h":73.22,"l":71.64,"n":12403,"o":72.2,"t":"2025-02-19T05:00:00Z","v":646896,"vw":72.56671},{"c":69.94,"h":72.56,"l":69.54,"n":14010,"o":72.12,"t":"2025-02-20T05:00:00Z","v":652032,"vw":70.362781},{"c":67.42,"h":70.47,"l":67.01,"n":13688,"o":70.47,"t":"2025-02-21T05:00:00Z","v":772414,"vw":67.834897},{"c":68.63,"h":69.16,"l":66.6924,"n":14204,"o":67.58,"t":"2025-02-24T05:00:00Z","v":558306,"vw":68.361423},{"c":70.3,"h":70.69,"l":68.545,"n":17982,"o":68.61,"t":"2025-02-25T05:00:00Z","v":822882,"vw":69.985883},{"c":69.45,"h":70.795,"l":68.92,"n":12997,"o":70.11,"t":"2025-02-26T05:00:00Z","v":556357,"vw":69.708847},{"c":67.99,"h":69.3325,"l":67.75,"n":13328,"o":69.08,"t":"2025-02-27T05:00:00Z","v":538410,"vw":68.308788},{"c":67.38,"h":68.54,"l":66.78,"n":12512,"o":67.62,"t":"2025-02-28T05:00:00Z","v":911190,"vw":67.429403},{"c":65.1,"h":67.87,"l":63.94,"n":17000,"o":67.62,"t":"2025-03-03T05:00:00Z","v":850118,"vw":65.463488},{"c":66.01,"h":67.04,"l":63.92,"n":13631,"o":64.45,"t":"2025-03-04T05:00:00Z","v":578416,"vw":65.842143},{"c":65.44,"h":66.58,"l":64.5,"n":10184,"o":65.81,"t":"2025-03-05T05:00:00Z","v":508393,"vw":65.357559},{"c":68.48,"h":68.87,"l":65.005,"n":13303,"o":65.23,"t":"2025-03-06T05:00:00Z","v":695330,"vw":67.454698},{"c":71.29,"h":72.11,"l":67.6201,"n":15087,"o":67.87,"t":"2025-03-07T05:00:00Z","v":679994,"vw":70.736226},{"c":71.6,"h":72.94,"l":70.51,"n":17447,"o":71,"t":"2025-03-10T04:00:00Z","v":835443,"vw":72.020068},{"c":71.26,"h":73.13,"l":70.68,"n":20408,"o":71.79,"t":"2025-03-11T04:00:00Z","v":829544,"vw":71.584531},{"c":67.81,"h":71.74,"l":66.86,"n":12346,"o":71.48,"t":"2025-03-12T04:00:00Z","v":387542,"vw":67.949292},{"c":67.03,"h":68.7,"l":66.3292,"n":10943,"o":67.69,"t":"2025-03-13T04:00:00Z","v":430391,"vw":67.235309},{"c":68.05,"h":68.72,"l":66.67,"n":10268,"o":67.53,"t":"2025-03-14T04:00:00Z","v":385515,"vw":68.008127},{"c":68.74,"h":69.63,"l":67.53,"n":9299,"o":68.15,"t":"2025-03-17T04:00:00Z","v":288385,"vw":68.819791},{"c":68.05,"h":68.68,"l":67.54,"n":8548,"o":68.06,"t":"2025-03-18T04:00:00Z","v":346231,"vw":68.113934},{"c":68,"h":69.0425,"l":67.3,"n":9324,"o":68.26,"t":"2025-03-19T04:00:00Z","v":324820,"vw":68.050947},{"c":64.46,"h":67.375,"l":64.26,"n":14231,"o":67.19,"t":"2025-03-20T04:00:00Z","v":496714,"vw":65.150416},{"c":63.66,"h":64.51,"l":63.08,"n":16534,"o":63.37,"t":"2025-03-21T04:00:00Z","v":1539410,"vw":63.687257},{"c":63.73,"h":65.51,"l":63.05,"n":11666,"o":64.52,"t":"2025-03-24T04:00:00Z","v":550580,"vw":63.937554},{"c":64.34,"h":64.96,"l":64.03,"n":11759,"o":64.19,"t":"2025-03-25T04:00:00Z","v":523963,"vw":64.41789},{"c":64.33,"h":65.145,"l":64,"n":8173,"o":64.45,"t":"2025-03-26T04:00:00Z","v":329110,"vw":64.376015},{"c":64.22,"h":64.785,"l":63.6245,"n":7504,"o":64.46,"t":"2025-03-27T04:00:00Z","v":310171,"vw":64.21819},{"c":63.02,"h":64.4613,"l":62.64,"n":8941,"o":64.01,"t":"2025-03-28T04:00:00Z","v":338883,"vw":63.06923},{"c":63.02,"h":63.76,"l":61.7,"n":10375,"o":62.59,"t":"2025-03-31T04:00:00Z","v":576332,"vw":62.993214},{"c":62.71,"h":63.24,"l":62,"n":9392,"o":62.62,"t":"2025-04-01T04:00:00Z","v":384706,"vw":62.542812},{"c":63.92,"h":64.29,"l":61.8,"n":11515,"o":61.93,"t":"2025-04-02T04:00:00Z","v":436105,"vw":63.589601},{"c":61.62,"h":62.755,"l":60.61,"n":13671,"o":61.23,"t":"2025-04-03T04:00:00Z","v":540327,"vw":61.617605},{"c":61.25,"h":62.42,"l":59.8323,"n":15905,"o":59.91,"t":"2025-04-04T04:00:00Z","v":580754,"vw":61.106477},{"c":58.68,"h":62.75,"l":57.8601,"n":16634,"o":59.78,"t":"2025-04-07T04:00:00Z","v":631864,"vw":59.103597},{"c":56.85,"h":61.205,"l":55.95,"n":15896,"o":60.13,"t":"2025-04-08T04:00:00Z","v":636816,"vw":57.153706},{"c":61.58,"h":62.42,"l":56.0001,"n":14983,"o":56.27,"t":"2025-04-09T04:00:00Z","v":643286,"vw":60.166312},{"c":59.33,"h":60.11,"l":57.4301,"n":12487,"o":59.75,"t":"2025-04-10T04:00:00Z","v":453548,"vw":59.030994},{"c":60.13,"h":60.7,"l":58.66,"n":10717,"o":59.09,"t":"2025-04-11T04:00:00Z","v":516845,"vw":59.519672},{"c":60.25,"h":60.96,"l":59.72,"n":11389,"o":60.87,"t":"2025-04-14T04:00:00Z","v":484567,"vw":60.233975},{"c":58.94,"h":60.335,"l":58.4301,"n":7896,"o":59.72,"t":"2025-04-15T04:00:00Z","v":285307,"vw":59.018601},{"c":59.28,"h":59.54,"l":58.28,"n":9617,"o":59.1,"t":"2025-04-16T04:00:00Z","v":342651,"vw":59.02178},{"c":58.23,"h":59.435,"l":57.725,"n":8280,"o":58.79,"t":"2025-04-17T04:00:00Z","v":398633,"vw":58.231458},{"c":56.98,"h":57.83,"l":56.32,"n":9477,"o":57.83,"t":"2025-04-21T04:00:00Z","v":383305,"vw":56.834138},{"c":58.07,"h":58.28,"l":57.19,"n":8018,"o":57.45,"t":"2025-04-22T04:00:00Z","v":338561,"vw":57.826564},{"c":58.55,"h":60.7265,"l":58.35,"n":12859,"o":59.3,"t":"2025-04-23T04:00:00Z","v":518434,"vw":59.193494},{"c":51.76,"h":55.83,"l":47.64,"n":29903,"o":55.83,"t":"2025-04-24T04:00:00Z","v":1482087,"vw":50.718769},{"c":51.37,"h":51.795,"l":49.54,"n":19497,"o":50.83,"t":"2025-04-25T04:00:00Z","v":777044,"vw":51.069456},{"c":51.06,"h":51.98,"l":49.8,"n":14462,"o":51.51,"t":"2025-04-28T04:00:00Z","v":626297,"vw":50.808076},{"c":50.86,"h":51.31,"l":50.19,"n":15373,"o":50.96,"t":"2025-04-29T04:00:00Z","v":679463,"vw":50.81145},{"c":50.38,"h":50.715,"l":49.8,"n":15424,"o":50.37,"t":"2025-04-30T04:00:00Z","v":744286,"vw":50.257878},{"c":50.71,"h":51.14,"l":49.85,"n":14950,"o":50.4,"t":"2025-05-01T04:00:00Z","v":808654,"vw":50.686068},{"c":51.95,"h":52.47,"l":51.215,"n":12254,"o":51.4,"t":"2025-05-02T04:00:00Z","v":621471,"vw":52.074672},{"c":52.1,"h":53.39,"l":51.26,"n":14423,"o":51.26,"t":"2025-05-05T04:00:00Z","v":835424,"vw":52.442832},{"c":52.66,"h":53.25,"l":51.45,"n":13292,"o":52.09,"t":"2025-05-06T04:00:00Z","v":671714,"vw":52.636882},{"c":54.5,"h":54.56,"l":53.14,"n":15733,"o":53.14,"t":"2025-05-07T04:00:00Z","v":780470,"vw":53.99382},{"c":56.42,"h":56.78,"l":54.92,"n":10776,"o":55.33,"t":"2025-05-08T04:00:00Z","v":503558,"vw":56.329702},{"c":55.69,"h":56.64,"l":55.53,"n":10352,"o":56.13,"t":"2025-05-09T04:00:00Z","v":375619,"vw":55.892059},{"c":58.26,"h":58.36,"l":56.4,"n":12611,"o":57.7,"t":"2025-05-12T04:00:00Z","v":501451,"vw":57.987965},{"c":56.81,"h":58.26,"l":56.73,"n":9585,"o":58.26,"t":"2025-05-13T04:00:00Z","v":452298,"vw":57.070708},{"c":55.02,"h":56.695,"l":55,"n":9491,"o":56.32,"t":"2025-05-14T04:00:00Z","v":326600,"vw":55.45688},{"c":56,"h":56.21,"l":54.67,"n":11388,"o":54.77,"t":"2025-05-15T04:00:00Z","v":521029,"vw":55.504789},{"c":56.63,"h":57.02,"l":55.27,"n":9154,"o":55.83,"t":"2025-05-16T04:00:00Z","v":379928,"vw":56.442162},{"c":56.29,"h":56.54,"l":55.79,"n":8054,"o":55.96,"t":"2025-05-19T04:00:00Z","v":322466,"vw":56.274474},{"c":56.42,"h":56.845,"l":55.7722,"n":9610,"o":56.12,"t":"2025-05-20T04:00:00Z","v":438181,"vw":56.368638},{"c":54.23,"h":55.9,"l":53.965,"n":8178,"o":55.5,"t":"2025-05-21T04:00:00Z","v":358483,"vw":54.513936},{"c":54.21,"h":54.5,"l":53.73,"n":6767,"o":54.11,"t":"2025-05-22T04:00:00Z","v":278595,"vw":54.182658},{"c":53.55,"h":53.79,"l":52.89,"n":8304,"o":53.09,"t":"2025-05-23T04:00:00Z","v":397234,"vw":53.418358},{"c":55.29,"h":55.4,"l":53.785,"n":7606,"o":54.24,"t":"2025-05-27T04:00:00Z","v":305689,"vw":54.879115},{"c":52.69,"h":55.355,"l":52.65,"n":9741,"o":55.25,"t":"2025-05-28T04:00:00Z","v":406322,"vw":53.180823},{"c":52.86,"h":53.3616,"l":52.43,"n":7115,"o":53.02,"t":"2025-05-29T04:00:00Z","v":265305,"vw":52.948925},{"c":52.81,"h":53.08,"l":52.02,"n":9477,"o":52.62,"t":"2025-05-30T04:00:00Z","v":697674,"vw":52.745291},{"c":51.72,"h":52.695,"l":50.95,"n":10855,"o":52.49,"t":"2025-06-02T04:00:00Z","v":510403,"vw":51.640594},{"c":52.78,"h":53.01,"l":51.035,"n":8687,"o":51.46,"t":"2025-06-03T04:00:00Z","v":391961,"vw":52.514578},{"c":52.84,"h":53.12,"l":52.5,"n":7521,"o":52.59,"t":"2025-06-04T04:00:00Z","v":337518,"vw":52.822186},{"c":52.58,"h":53.09,"l":52.44,"n":8247,"o":52.82,"t":"2025-06-05T04:00:00Z","v":406786,"vw":52.765832},{"c":53.26,"h":53.8,"l":52.64,"n":8556,"o":53.46,"t":"2025-06-06T04:00:00Z","v":475096,"vw":53.29212},{"c":54.27,"h":54.59,"l":53.58,"n":7502,"o":53.8,"t":"2025-06-09T04:00:00Z","v":274136,"vw":54.228545},{"c":54.96,"h":55.86,"l":54.12,"n":8547,"o":54.45,"t":"2025-06-10T04:00:00Z","v":344811,"vw":55.028204},{"c":53.46,"h":55.54,"l":52.89,"n":10237,"o":55.31,"t":"2025-06-11T04:00:00Z","v":467678,"vw":53.56036},{"c":52.92,"h":53.31,"l":52.605,"n":10858,"o":52.95,"t":"2025-06-12T04:00:00Z","v":449624,"vw":52.926231},{"c":51.6,"h":52.68,"l":51.4,"n":9969,"o":51.89,"t":"2025-06-13T04:00:00Z","v":427219,"vw":51.723417},{"c":51.89,"h":52.04,"l":50.53,"n":10510,"o":52.04,"t":"2025-06-16T04:00:00Z","v":455876,"vw":51.606479},{"c":50.98,"h":51.93,"l":50.88,"n":10728,"o":51.3,"t":"2025-06-17T04:00:00Z","v":471862,"vw":51.253},{"c":49.26,"h":50.9,"l":49.01,"n":14362,"o":50.9,"t":"2025-06-18T04:00:00Z","v":692350,"vw":49.61099},{"c":48.58,"h":49.595,"l":48.42,"n":11463,"o":49.53,"t":"2025-06-20T04:00:00Z","v":833183,"vw":48.775012},{"c":49.17,"h":49.19,"l":48.09,"n":10632,"o":48.22,"t":"2025-06-23T04:00:00Z","v":545570,"vw":48.815808},{"c":49.81,"h":50.23,"l":49.175,"n":8551,"o":49.63,"t":"2025-06-24T04:00:00Z","v":437433,"vw":49.771801},{"c":49.89,"h":50.77,"l":49.445,"n":8453,"o":49.77,"t":"2025-06-25T04:00:00Z","v":419243,"vw":50.106883},{"c":50.24,"h":50.59,"l":49.355,"n":10661,"o":50.23,"t":"2025-06-26T04:00:00Z","v":672891,"vw":50.196541},{"c":50.16,"h":50.8099,"l":49.5,"n":9961,"o":50.29,"t":"2025-06-27T04:00:00Z","v":872589,"vw":50.070412},{"c":49.93,"h":50.64,"l":49.67,"n":9967,"o":50.64,"t":"2025-06-30T04:00:00Z","v":512369,"vw":50.084185},{"c":52.03,"h":53.36,"l":49.63,"n":13592,"o":49.63,"t":"2025-07-01T04:00:00Z","v":683068,"vw":51.900138},{"c":52.2,"h":52.42,"l":51.11,"n":9676,"o":52.03,"t":"2025-07-02T04:00:00Z","v":487896,"vw":52.048771},{"c":52.84,"h":53.04,"l":52.24,"n":6921,"o":52.81,"t":"2025-07-03T04:00:00Z","v":338249,"vw":52.723072},{"c":49.56,"h":51.14,"l":48.01,"n":19818,"o":50.7,"t":"2025-07-07T04:00:00Z","v":944029,"vw":49.566751},{"c":51.19,"h":51.895,"l":49.51,"n":15765,"o":49.82,"t":"2025-07-08T04:00:00Z","v":861708,"vw":51.08071},{"c":51.34,"h":52.0199,"l":50.375,"n":7876,"o":51.31,"t":"2025-07-09T04:00:00Z","v":342790,"vw":51.127197},{"c":50.52,"h":51.671,"l":50.41,"n":9524,"o":51.04,"t":"2025-07-10T04:00:00Z","v":455266,"vw":50.915167},{"c":48.62,"h":50.23,"l":48.58,"n":9115,"o":50.11,"t":"2025-07-11T04:00:00Z","v":409121,"vw":48.938072},{"c":48.5,"h":48.98,"l":47.91,"n":14145,"o":48.33,"t":"2025-07-14T04:00:00Z","v":564835,"vw":48.538156},{"c":47.05,"h":48.87,"l":46.93,"n":11840,"o":48.72,"t":"2025-07-15T04:00:00Z","v":434493,"vw":47.377792},{"c":48.05,"h":48.21,"l":46.635,"n":13290,"o":47.17,"t":"2025-07-16T04:00:00Z","v":521796,"vw":47.781486},{"c":49.52,"h":50.1,"l":47.99,"n":13482,"o":47.99,"t":"2025-07-17T04:00:00Z","v":650988,"vw":49.283882},{"c":48.41,"h":49.82,"l":48.05,"n":10744,"o":49.82,"t":"2025-07-18T04:00:00Z","v":457343,"vw":48.518528},{"c":48.25,"h":48.88,"l":48.2,"n":11542,"o":48.66,"t":"2025-07-21T04:00:00Z","v":340392,"vw":48.375729},{"c":49.73,"h":49.775,"l":48.295,"n":9949,"o":48.46,"t":"2025-07-22T04:00:00Z","v":446479,"vw":49.517588},{"c":50.02,"h":50.625,"l":49.36,"n":17520,"o":50.35,"t":"2025-07-23T04:00:00Z","v":758803,"vw":49.807229},{"c":55.65,"h":60.75,"l":55.22,"n":30315,"o":59.09,"t":"2025-07-24T04:00:00Z","v":1666721,"vw":56.807522},{"c":54.74,"h":55.65,"l":54.04,"n":22526,"o":55.44,"t":"2025-07-25T04:00:00Z","v":1301682,"vw":54.608862},{"c":54.28,"h":55.28,"l":54.09,"n":12094,"o":54.69,"t":"2025-07-28T04:00:00Z","v":524779,"vw":54.565421},{"c":53.54,"h":54.61,"l":53.27,"n":11864,"o":54.28,"t":"2025-07-29T04:00:00Z","v":507063,"vw":53.655503},{"c":51.83,"h":53.53,"l":51.3,"n":11726,"o":53.24,"t":"2025-07-30T04:00:00Z","v":518592,"vw":52.096502},{"c":50.14,"h":51.46,"l":50,"n":15808,"o":50.84,"t":"2025-07-31T04:00:00Z","v":742585,"vw":50.406267},{"c":48.6,"h":51.01,"l":48.375,"n":17674,"o":50.55,"t":"2025-08-01T04:00:00Z","v":753407,"vw":48.817803},{"c":51.08,"h":51.12,"l":48.63,"n":17110,"o":48.63,"t":"2025-08-04T04:00:00Z","v":742291,"vw":50.61387},{"c":51.29,"h":52.1,"l":50.685,"n":15583,"o":51.08,"t":"2025-08-05T04:00:00Z","v":809040,"vw":51.352644},{"c":50.53,"h":51.83,"l":49.78,"n":15159,"o":51.2,"t":"2025-08-06T04:00:00Z","v":858158,"vw":50.533313},{"c":50.2,"h":51.685,"l":49.62,"n":12919,"o":51.18,"t":"2025-08-07T04:00:00Z","v":612126,"vw":50.410229},{"c":49.44,"h":51.04,"l":49.36,"n":12564,"o":50.3,"t":"2025-08-08T04:00:00Z","v":519869,"vw":49.893476},{"c":48.95,"h":51.025,"l":48.64,"n":11851,"o":49.55,"t":"2025-08-11T04:00:00Z","v":434300,"vw":49.155595},{"c":50.36,"h":50.37,"l":48.575,"n":10627,"o":49.21,"t":"2025-08-12T04:00:00Z","v":349378,"vw":50.080126},{"c":52.1,"h":52.25,"l":49.74,"n":11899,"o":49.74,"t":"2025-08-13T04:00:00Z","v":494608,"vw":51.736303},{"c":50.67,"h":51.82,"l":50.345,"n":10754,"o":51.55,"t":"2025-08-14T04:00:00Z","v":380661,"vw":50.835939},{"c":51.77,"h":52.145,"l":50.7,"n":13151,"o":50.97,"t":"2025-08-15T04:00:00Z","v":749116,"vw":51.696352},{"c":52.77,"h":53.71,"l":51.935,"n":14362,"o":52.06,"t":"2025-08-18T04:00:00Z","v":695529,"vw":53.006684},{"c":52.63,"h":54.11,"l":52.14,"n":9825,"o":53.1,"t":"2025-08-19T04:00:00Z","v":484661,"vw":52.712297},{"c":51.57,"h":53.1025,"l":51.39,"n":9256,"o":52.7,"t":"2025-08-20T04:00:00Z","v":406142,"vw":51.756013},{"c":51.44,"h":51.67,"l":50.52,"n":10257,"o":51.18,"t":"2025-08-21T04:00:00Z","v":364058,"vw":51.40549},{"c":54.14,"h":54.29,"l":51.61,"n":10866,"o":52,"t":"2025-08-22T04:00:00Z","v":448316,"vw":53.938853},{"c":52.92,"h":54.82,"l":52.89,"n":8757,"o":54.09,"t":"2025-08-25T04:00:00Z","v":299740,"vw":53.152461},{"c":52.54,"h":53.53,"l":52.12,"n":9726,"o":52.68,"t":"2025-08-26T04:00:00Z","v":552654,"vw":52.498977},{"c":53.35,"h":53.39,"l":52.45,"n":9731,"o":52.45,"t":"2025-08-27T04:00:00Z","v":357291,"vw":53.120965},{"c":53.25,"h":53.828,"l":52.445,"n":9673,"o":53.55,"t":"2025-08-28T04:00:00Z","v":334570,"vw":52.98838},{"c":54.25,"h":54.26,"l":53.31,"n":10272,"o":53.31,"t":"2025-08-29T04:00:00Z","v":689919,"vw":54.083031},{"c":53.77,"h":54,"l":52.19,"n":16925,"o":53.5,"t":"2025-09-02T04:00:00Z","v":612913,"vw":53.350554},{"c":53.66,"h":53.75,"l":52.7,"n":11292,"o":53.18,"t":"2025-09-03T04:00:00Z","v":429881,"vw":53.44399},{"c":52.45,"h":53.61,"l":51.935,"n":12312,"o":53.61,"t":"2025-09-04T04:00:00Z","v":445444,"vw":52.516547},{"c":53.07,"h":54.14,"l":52.08,"n":12506,"o":52.59,"t":"2025-09-05T04:00:00Z","v":458368,"vw":52.914746},{"c":52.43,"h":53.01,"l":51.52,"n":13386,"o":52.79,"t":"2025-09-08T04:00:00Z","v":445916,"vw":52.448792},{"c":52.37,"h":54.89,"l":52.16,"n":16800,"o":54.23,"t":"2025-09-09T04:00:00Z","v":850646,"vw":52.926082},{"c":50.86,"h":52.42,"l":50.77,"n":12445,"o":51.88,"t":"2025-09-10T04:00:00Z","v":582325,"vw":51.218712},{"c":53.16,"h":53.16,"l":50.74,"n":15971,"o":51,"t":"2025-09-11T04:00:00Z","v":743249,"vw":52.444394},{"c":51.5,"h":53.5,"l":51.45,"n":9163,"o":53.19,"t":"2025-09-12T04:00:00Z","v":343340,"vw":51.865011},{"c":51.24,"h":52.155,"l":50.83,"n":12525,"o":51.89,"t":"2025-09-15T04:00:00Z","v":482746,"vw":51.417813},{"c":50.84,"h":51.6,"l":50.76,"n":9617,"o":51.15,"t":"2025-09-16T04:00:00Z","v":300076,"vw":51.025331},{"c":49.51,"h":51.81,"l":49.21,"n":13256,"o":50.88,"t":"2025-09-17T04:00:00Z","v":592783,"vw":50.484679},{"c":51.28,"h":51.63,"l":49.76,"n":19318,"o":49.8,"t":"2025-09-18T04:00:00Z","v":1439480,"vw":50.871098},{"c":49.24,"h":51.485,"l":48.77,"n":13520,"o":51.37,"t":"2025-09-19T04:00:00Z","v":1369589,"vw":49.517934},{"c":50.35,"h":50.65,"l":48.99,"n":11672,"o":49.5,"t":"2025-09-22T04:00:00Z","v":654696,"vw":50.309662},{"c":48.59,"h":50.67,"l":48.555,"n":13540,"o":50.53,"t":"2025-09-23T04:00:00Z","v":494079,"vw":48.993893},{"c":49.16,"h":49.27,"l":48.42,"n":12103,"o":48.61,"t":"2025-09-24T04:00:00Z","v":663291,"vw":48.945692},{"c":47.33,"h":49.225,"l":47.05,"n":12836,"o":49.06,"t":"2025-09-25T04:00:00Z","v":499035,"vw":47.668424},{"c":47.87,"h":48.02,"l":47.37,"n":12824,"o":47.37,"t":"2025-09-26T04:00:00Z","v":498075,"vw":47.850957},{"c":47.36,"h":48.185,"l":46.67,"n":13756,"o":48.04,"t":"2025-09-29T04:00:00Z","v":588850,"vw":47.417583},{"c":47.35,"h":47.625,"l":46.51,"n":13166,"o":47.36,"t":"2025-09-30T04:00:00Z","v":616614,"vw":47.193685},{"c":48.27,"h":48.43,"l":47.23,"n":14550,"o":47.23,"t":"2025-10-01T04:00:00Z","v":674024,"vw":47.965195},{"c":47.9,"h":48.74,"l":47.255,"n":13780,"o":48.01,"t":"2025-10-02T04:00:00Z","v":561924,"vw":47.78985},{"c":48.63,"h":49.0476,"l":48.1,"n":10160,"o":48.1,"t":"2025-10-03T04:00:00Z","v":451486,"vw":48.672687},{"c":49.07,"h":49.18,"l":48.22,"n":12865,"o":48.95,"t":"2025-10-06T04:00:00Z","v":527497,"vw":48.93598},{"c":47.73,"h":49.3,"l":47.43,"n":13719,"o":49.21,"t":"2025-10-07T04:00:00Z","v":607726,"vw":47.82888},{"c":48.34,"h":48.59,"l":47.36,"n":9889,"o":47.94,"t":"2025-10-08T04:00:00Z","v":419887,"vw":48.242826},{"c":47.58,"h":48.46,"l":47.48,"n":10248,"o":48.46,"t":"2025-10-09T04:00:00Z","v":367686,"vw":47.711349},{"c":45.41,"h":48.02,"l":45.3,"n":14111,"o":47.94,"t":"2025-10-10T04:00:00Z","v":678234,"vw":45.779877},{"c":46.89,"h":47,"l":45.1,"n":12623,"o":45.41,"t":"2025-10-13T04:00:00Z","v":643907,"vw":46.251598},{"c":47.74,"h":48.155,"l":46.39,"n":11869,"o":46.39,"t":"2025-10-14T04:00:00Z","v":562548,"vw":47.539064},{"c":46.29,"h":47.995,"l":46.18,"n":11155,"o":47.85,"t":"2025-10-15T04:00:00Z","v":437877,"vw":46.487227},{"c":45.77,"h":46.595,"l":45.53,"n":13035,"o":46.49,"t":"2025-10-16T04:00:00Z","v":579223,"vw":45.939533},{"c":46.08,"h":46.32,"l":45.345,"n":11047,"o":45.6,"t":"2025-10-17T04:00:00Z","v":418605,"vw":46.014039},{"c":46.64,"h":47.19,"l":46.16,"n":12133,"o":46.41,"t":"2025-10-20T04:00:00Z","v":554794,"vw":46.617692},{"c":48.02,"h":48.05,"l":46.49,"n":12224,"o":46.49,"t":"2025-10-21T04:00:00Z","v":467248,"vw":47.796952},{"c":48.33,"h":48.675,"l":47.335,"n":17706,"o":47.66,"t":"2025-10-22T04:00:00Z","v":915385,"vw":48.294646},{"c":44.5,"h":47.775,"l":42.77,"n":24971,"o":44.85,"t":"2025-10-23T04:00:00Z","v":1176274,"vw":44.511029},{"c":46.49,"h":46.9199,"l":45.13,"n":19664,"o":45.44,"t":"2025-10-24T04:00:00Z","v":1012694,"vw":46.33922},{"c":46.17,"h":47,"l":45.37,"n":12598,"o":46.85,"t":"2025-10-27T04:00:00Z","v":543913,"vw":46.113546},{"c":45.37,"h":45.94,"l":45,"n":12776,"o":45.8,"t":"2025-10-28T04:00:00Z","v":621238,"vw":45.350203},{"c":44.55,"h":46.13,"l":44.48,"n":13053,"o":45.12,"t":"2025-10-29T04:00:00Z","v":508161,"vw":45.057539},{"c":43.83,"h":45.28,"l":43.78,"n":12821,"o":44.4,"t":"2025-10-30T04:00:00Z","v":619633,"vw":44.233772},{"c":44.76,"h":44.89,"l":43.25,"n":10831,"o":43.51,"t":"2025-10-31T04:00:00Z","v":726681,"vw":44.50518},{"c":44.45,"h":44.83,"l":43.57,"n":12518,"o":44.67,"t":"2025-11-03T05:00:00Z","v":685318,"vw":44.349793},{"c":44.31,"h":45.49,"l":43.835,"n":12501,"o":44.17,"t":"2025-11-04T05:00:00Z","v":635114,"vw":44.611716},{"c":44.98,"h":45.22,"l":43.885,"n":12836,"o":44.51,"t":"2025-11-05T05:00:00Z","v":858049,"vw":44.787764},{"c":43.62,"h":45.26,"l":43.32,"n":13539,"o":44.68,"t":"2025-11-06T05:00:00Z","v":674283,"vw":43.64388},{"c":43.68,"h":44.08,"l":42.9,"n":14767,"o":43.42,"t":"2025-11-07T05:00:00Z","v":742651,"vw":43.501683},{"c":43.5,"h":44.51,"l":43.18,"n":11228,"o":43.98,"t":"2025-11-10T05:00:00Z","v":466328,"vw":43.640404},{"c":44.78,"h":45.34,"l":43.36,"n":12005,"o":43.72,"t":"2025-11-11T05:00:00Z","v":673864,"vw":44.756456},{"c":45.44,"h":45.76,"l":44.7801,"n":10874,"o":44.98,"t":"2025-11-12T05:00:00Z","v":488034,"vw":45.327475},{"c":44.44,"h":46.03,"l":44.33,"n":11634,"o":44.83,"t":"2025-11-13T05:00:00Z","v":475181,"vw":44.897265},{"c":42.77,"h":44.635,"l":42.61,"n":12399,"o":44.1,"t":"2025-11-14T05:00:00Z","v":745696,"vw":42.927119},{"c":41.55,"h":42.755,"l":41.52,"n":11730,"o":42.66,"t":"2025-11-17T05:00:00Z","v":487909,"vw":41.946801},{"c":41.35,"h":41.89,"l":41.01,"n":10941,"o":41.35,"t":"2025-11-18T05:00:00Z","v":491488,"vw":41.447634},{"c":40.44,"h":41.425,"l":40.24,"n":11901,"o":41.31,"t":"2025-11-19T05:00:00Z","v":455057,"vw":40.574095},{"c":40.01,"h":41.4285,"l":39.25,"n":17331,"o":40.6,"t":"2025-11-20T05:00:00Z","v":813015,"vw":40.024626},{"c":42.99,"h":43.91,"l":40.555,"n":15346,"o":40.8,"t":"2025-11-21T05:00:00Z","v":837061,"vw":42.886789},{"c":44.56,"h":44.59,"l":42.56,"n":14494,"o":42.87,"t":"2025-11-24T05:00:00Z","v":983019,"vw":44.263208},{"c":45.6,"h":46.49,"l":44.535,"n":13357,"o":44.73,"t":"2025-11-25T05:00:00Z","v":868474,"vw":45.824467},{"c":45.28,"h":45.76,"l":45.12,"n":10441,"o":45.36,"t":"2025-11-26T05:00:00Z","v":435304,"vw":45.417073},{"c":45.01,"h":45.85,"l":44.94,"n":6619,"o":45.32,"t":"2025-11-28T05:00:00Z","v":300692,"vw":45.164275},{"c":45.38,"h":46.01,"l":44.645,"n":10651,"o":44.85,"t":"2025-12-01T05:00:00Z","v":615180,"vw":45.528151},{"c":45.45,"h":46.025,"l":45.135,"n":9869,"o":45.53,"t":"2025-12-02T05:00:00Z","v":447419,"vw":45.580578},{"c":45.43,"h":46.56,"l":45.2,"n":11148,"o":45.66,"t":"2025-12-03T05:00:00Z","v":586056,"vw":45.537468},{"c":45.82,"h":46.31,"l":45.16,"n":10877,"o":45.69,"t":"2025-12-04T05:00:00Z","v":534360,"vw":45.788084},{"c":45.45,"h":46.02,"l":44.99,"n":8828,"o":45.73,"t":"2025-12-05T05:00:00Z","v":523469,"vw":45.471311},{"c":44.88,"h":45.62,"l":44.67,"n":12880,"o":45.5,"t":"2025-12-08T05:00:00Z","v":673211,"vw":45.071146},{"c":45.27,"h":46.31,"l":44.835,"n":10971,"o":44.84,"t":"2025-12-09T05:00:00Z","v":535651,"vw":45.622127},{"c":46.48,"h":46.61,"l":44.945,"n":10040,"o":45.27,"t":"2025-12-10T05:00:00Z","v":475055,"vw":46.128495},{"c":47.62,"h":47.67,"l":46.3,"n":12375,"o":46.5,"t":"2025-12-11T05:00:00Z","v":733436,"vw":47.377913},{"c":48.07,"h":48.13,"l":47.56,"n":12398,"o":47.86,"t":"2025-12-12T05:00:00Z","v":616261,"vw":47.988405},{"c":47.95,"h":48.575,"l":47.435,"n":12962,"o":48.38,"t":"2025-12-15T05:00:00Z","v":740148,"vw":47.919384},{"c":47.75,"h":48.28,"l":47.4285,"n":10004,"o":47.93,"t":"2025-12-16T05:00:00Z","v":612656,"vw":47.787738},{"c":48.73,"h":49.07,"l":47.61,"n":10452,"o":47.61,"t":"2025-12-17T05:00:00Z","v":577149,"vw":48.706278},{"c":49.05,"h":49.62,"l":48.66,"n":10893,"o":49.18,"t":"2025-12-18T05:00:00Z","v":587460,"vw":49.13954},{"c":48.8,"h":49.17,"l":48.29,"n":10793,"o":48.82,"t":"2025-12-19T05:00:00Z","v":1163627,"vw":48.76817},{"c":49.06,"h":49.52,"l":48.69,"n":12126,"o":48.69,"t":"2025-12-22T05:00:00Z","v":520636,"vw":49.209748},{"c":48.92,"h":49.19,"l":48.26,"n":10919,"o":48.76,"t":"2025-12-23T05:00:00Z","v":432101,"vw":48.823019},{"c":49.85,"h":50.11,"l":48.74,"n":5689,"o":48.79,"t":"2025-12-24T05:00:00Z","v":220524,"vw":49.860699},{"c":50.02,"h":50.2,"l":49.6,"n":9807,"o":49.68,"t":"2025-12-26T05:00:00Z","v":360889,"vw":49.973383},{"c":49.83,"h":50.25,"l":49.54,"n":9359,"o":49.99,"t":"2025-12-29T05:00:00Z","v":391919,"vw":49.829412},{"c":49.26,"h":50.1,"l":49.25,"n":9449,"o":49.59,"t":"2025-12-30T05:00:00Z","v":325772,"vw":49.533075},{"c":48.17,"h":49.25,"l":48.1,"n":8460,"o":49.17,"t":"2025-12-31T05:00:00Z","v":398654,"vw":48.316337},{"c":46.66,"h":48.578,"l":46.42,"n":12689,"o":48.19,"t":"2026-01-02T05:00:00Z","v":446840,"vw":46.939745},{"c":47.81,"h":48.585,"l":45.92,"n":15003,"o":45.92,"t":"2026-01-05T05:00:00Z","v":698697,"vw":47.954878},{"c":48.24,"h":48.3551,"l":47.39,"n":10583,"o":47.53,"t":"2026-01-06T05:00:00Z","v":426598,"vw":48.13106},{"c":48.37,"h":49.12,"l":48.23,"n":11877,"o":48.49,"t":"2026-01-07T05:00:00Z","v":361159,"vw":48.481139},{"c":50.48,"h":50.89,"l":48.21,"n":12257,"o":48.21,"t":"2026-01-08T05:00:00Z","v":456251,"vw":50.302787},{"c":51.21,"h":51.525,"l":49.78,"n":10184,"o":50.6,"t":"2026-01-09T05:00:00Z","v":416902,"vw":50.875558},{"c":50.8,"h":51.12,"l":50.16,"n":10401,"o":51.08,"t":"2026-01-12T05:00:00Z","v":444305,"vw":50.720451},{"c":48.8,"h":51.21,"l":48.78,"n":9222,"o":50.83,"t":"2026-01-13T05:00:00Z","v":349353,"vw":49.112843},{"c":49.38,"h":50.04,"l":48.97,"n":9897,"o":48.99,"t":"2026-01-14T05:00:00Z","v":391702,"vw":49.295859},{"c":50.02,"h":50.12,"l":49.08,"n":9989,"o":49.27,"t":"2026-01-15T05:00:00Z","v":474195,"vw":49.87865},{"c":48.97,"h":50.02,"l":48.61,"n":8178,"o":50.02,"t":"2026-01-16T05:00:00Z","v":397528,"vw":49.134093},{"c":48.58,"h":50.4125,"l":48.23,"n":15833,"o":48.23,"t":"2026-01-20T05:00:00Z","v":700835,"vw":48.896365},{"c":51.05,"h":51.62,"l":49.08,"n":12856,"o":49.45,"t":"2026-01-21T05:00:00Z","v":639740,"vw":51.021566},{"c":51.52,"h":52.4,"l":51.23,"n":10307,"o":51.44,"t":"2026-01-22T05:00:00Z","v":436888,"vw":51.70446},{"c":51.04,"h":51.76,"l":50.31,"n":7710,"o":51.21,"t":"2026-01-23T05:00:00Z","v":381298,"vw":50.96855},{"c":50.74,"h":51.47,"l":50.14,"n":8598,"o":51.02,"t":"2026-01-26T05:00:00Z","v":325375,"vw":50.750969},{"c":50.63,"h":51.81,"l":49.77,"n":10534,"o":51.34,"t":"2026-01-27T05:00:00Z","v":496212,"vw":50.682248},{"c":49.31,"h":50.66,"l":48.85,"n":9110,"o":50.66,"t":"2026-01-28T05:00:00Z","v":395112,"vw":49.487136},{"c":49.65,"h":50.18,"l":48.255,"n":12812,"o":49.37,"t":"2026-01-29T05:00:00Z","v":594702,"vw":49.339122},{"c":52.09,"h":52.14,"l":49.01,"n":16597,"o":49.01,"t":"2026-01-30T05:00:00Z","v":776696,"vw":51.510479},{"c":53.25,"h":53.39,"l":51.77,"n":18183,"o":51.83,"t":"2026-02-02T05:00:00Z","v":846988,"vw":53.07539},{"c":50.77,"h":53.3,"l":49.6,"n":16644,"o":51.86,"t":"2026-02-03T05:00:00Z","v":873898,"vw":50.826024},{"c":53.28,"h":53.36,"l":50.05,"n":19091,"o":50.42,"t":"2026-02-04T05:00:00Z","v":758238,"vw":52.84422},{"c":53.07,"h":54.94,"l":50,"n":21965,"o":51.62,"t":"2026-02-05T05:00:00Z","v":992123,"vw":53.323026},{"c":52.5,"h":54.17,"l":51.755,"n":18492,"o":52.94,"t":"2026-02-06T05:00:00Z","v":873385,"vw":52.637451},{"c":50.06,"h":52.515,"l":49.97,"n":16557,"o":52.35,"t":"2026-02-09T05:00:00Z","v":759431,"vw":50.512217},{"c":49.34,"h":50.865,"l":48.27,"n":14896,"o":50.31,"t":"2026-02-10T05:00:00Z","v":698312,"vw":49.167942},{"c":42.51,"h":49.43,"l":41.92,"n":29961,"o":49.06,"t":"2026-02-11T05:00:00Z","v":1761021,"vw":43.454188},{"c":41.85,"h":42.59,"l":40.58,"n":23567,"o":42.59,"t":"2026-02-12T05:00:00Z","v":1304609,"vw":41.527682},{"c":41.43,"h":43.09,"l":41.38,"n":16807,"o":42.24,"t":"2026-02-13T05:00:00Z","v":909582,"vw":41.765253},{"c":41.25,"h":42.455,"l":40.87,"n":15218,"o":41.82,"t":"2026-02-17T05:00:00Z","v":586297,"vw":41.451021},{"c":43.12,"h":43.3,"l":41.13,"n":14837,"o":41.13,"t":"2026-02-18T05:00:00Z","v":949796,"vw":42.681559},{"c":44.49,"h":44.75,"l":42.25,"n":15688,"o":42.7,"t":"2026-02-19T05:00:00Z","v":625891,"vw":44.152704},{"c":45.25,"h":45.46,"l":43.97,"n":17727,"o":44.34,"t":"2026-02-20T05:00:00Z","v":808477,"vw":44.959407},{"c":40.94,"h":44.61,"l":40.915,"n":15076,"o":44.24,"t":"2026-02-23T05:00:00Z","v":662653,"vw":41.732003},{"c":40.5,"h":41.99,"l":40.42,"n":13831,"o":40.92,"t":"2026-02-24T05:00:00Z","v":583896,"vw":40.880916},{"c":41.04,"h":41.24,"l":39.59,"n":10974,"o":40.69,"t":"2026-02-25T05:00:00Z","v":452974,"vw":40.761042},{"c":43.36,"h":43.83,"l":41.03,"n":14492,"o":41.6,"t":"2026-02-26T05:00:00Z","v":711995,"vw":43.143891},{"c":42.9,"h":43.42,"l":41.12,"n":13206,"o":42.71,"t":"2026-02-27T05:00:00Z","v":859539,"vw":42.602718},{"c":40.97,"h":43.16,"l":40.95,"n":13362,"o":42,"t":"2026-03-02T05:00:00Z","v":556532,"vw":41.2912},{"c":41.98,"h":42.48,"l":40.26,"n":14070,"o":40.26,"t":"2026-03-03T05:00:00Z","v":648087,"vw":41.808815},{"c":41.95,"h":42.74,"l":41.35,"n":9804,"o":42.54,"t":"2026-03-04T05:00:00Z","v":436586,"vw":42.052564},{"c":43.13,"h":43.63,"l":41.695,"n":12689,"o":41.93,"t":"2026-03-05T05:00:00Z","v":505045,"vw":43.217356},{"c":42.89,"h":43.46,"l":41.79,"n":11562,"o":42.82,"t":"2026-03-06T05:00:00Z","v":643497,"vw":42.737418},{"c":40.33,"h":42.44,"l":38.695,"n":20802,"o":42.18,"t":"2026-03-09T04:00:00Z","v":976406,"vw":39.846761},{"c":39.51,"h":40.88,"l":38.51,"n":19467,"o":40.14,"t":"2026-03-10T04:00:00Z","v":1038758,"vw":39.393492},{"c":38.67,"h":39.985,"l":37.735,"n":12036,"o":39.63,"t":"2026-03-11T04:00:00Z","v":569630,"vw":38.52247},{"c":36.81,"h":39.1,"l":36.74,"n":13226,"o":37.99,"t":"2026-03-12T04:00:00Z","v":669150,"vw":37.235257},{"c":36.41,"h":37.41,"l":35.69,"n":15322,"o":37.24,"t":"2026-03-13T04:00:00Z","v":751652,"vw":36.266457},{"c":36.43,"h":37.065,"l":36.1878,"n":14032,"o":36.51,"t":"2026-03-16T04:00:00Z","v":569952,"vw":36.605634},{"c":37.06,"h":38.13,"l":36.47,"n":10855,"o":36.84,"t":"2026-03-17T04:00:00Z","v":639754,"vw":37.117477},{"c":35.69,"h":37.065,"l":35.51,"n":12874,"o":36.56,"t":"2026-03-18T04:00:00Z","v":719661,"vw":35.800444},{"c":35.37,"h":36.49,"l":35.0401,"n":12705,"o":35.42,"t":"2026-03-19T04:00:00Z","v":487170,"vw":35.485277},{"c":36.08,"h":36.17,"l":34.59,"n":19683,"o":35.21,"t":"2026-03-20T04:00:00Z","v":8368856,"vw":36.012757},{"c":38.09,"h":38.83,"l":36.1,"n":21775,"o":36.44,"t":"2026-03-23T04:00:00Z","v":1379157,"vw":37.989287},{"c":38.02,"h":38.48,"l":36.25,"n":18457,"o":37.45,"t":"2026-03-24T04:00:00Z","v":1105571,"vw":37.988524},{"c":38.62,"h":39.215,"l":37.28,"n":17119,"o":38.45,"t":"2026-03-25T04:00:00Z","v":957193,"vw":38.388044},{"c":39.9,"h":40.16,"l":38.33,"n":18382,"o":38.33,"t":"2026-03-26T04:00:00Z","v":756748,"vw":39.655992},{"c":37.56,"h":39.52,"l":37.45,"n":14889,"o":39.46,"t":"2026-03-27T04:00:00Z","v":665375,"vw":38.136453},{"c":38.24,"h":38.875,"l":37.66,"n":11746,"o":37.66,"t":"2026-03-30T04:00:00Z","v":526650,"vw":38.266921},{"c":38.71,"h":39.615,"l":38,"n":11146,"o":38.81,"t":"2026-03-31T04:00:00Z","v":501111,"vw":38.732769},{"c":38.47,"h":39.16,"l":37.8,"n":11487,"o":38.86,"t":"2026-04-01T04:00:00Z","v":446517,"vw":38.636366},{"c":39.05,"h":39.725,"l":37.44,"n":9853,"o":37.93,"t":"2026-04-02T04:00:00Z","v":386223,"vw":38.813802},{"c":38.4,"h":39.03,"l":38.23,"n":10399,"o":38.91,"t":"2026-04-06T04:00:00Z","v":454874,"vw":38.619205},{"c":38.59,"h":38.91,"l":37.86,"n":10319,"o":38.24,"t":"2026-04-07T04:00:00Z","v":652897,"vw":38.433593},{"c":37.63,"h":39.83,"l":37.475,"n":11668,"o":39.51,"t":"2026-04-08T04:00:00Z","v":497088,"vw":37.972685},{"c":37.28,"h":37.28,"l":35.72,"n":13956,"o":37.17,"t":"2026-04-09T04:00:00Z","v":793604,"vw":36.88328},{"c":35.32,"h":37.03,"l":34.76,"n":13061,"o":37.03,"t":"2026-04-10T04:00:00Z","v":527947,"vw":35.485534},{"c":37.78,"h":37.84,"l":34.89,"n":14239,"o":35.11,"t":"2026-04-13T04:00:00Z","v":696983,"vw":37.099041},{"c":38.04,"h":38.73,"l":37.52,"n":11690,"o":38,"t":"2026-04-14T04:00:00Z","v":710242,"vw":38.171584},{"c":39.05,"h":39.48,"l":38.265,"n":10383,"o":38.47,"t":"2026-04-15T04:00:00Z","v":594781,"vw":39.041971},{"c":39.22,"h":39.98,"l":38.76,"n":8972,"o":39.31,"t":"2026-04-16T04:00:00Z","v":340816,"vw":39.180348},{"c":39.44,"h":40,"l":38.92,"n":12491,"o":39.7,"t":"2026-04-17T04:00:00Z","v":653406,"vw":39.429306},{"c":40.04,"h":40.71,"l":39.14,"n":11229,"o":39.27,"t":"2026-04-20T04:00:00Z","v":649585,"vw":40.077439},{"c":40.55,"h":41.71,"l":40.33,"n":12332,"o":40.33,"t":"2026-04-21T04:00:00Z","v":637658,"vw":40.779396},{"c":40.43,"h":41.1,"l":40.09,"n":12189,"o":40.73,"t":"2026-04-22T04:00:00Z","v":553756,"vw":40.487283},{"c":19.53,"h":25.38,"l":19.31,"n":100816,"o":24.3,"t":"2026-04-23T04:00:00Z","v":10049253,"vw":21.949791},{"c":18.97,"h":20.27,"l":18.5,"n":32213,"o":20.1,"t":"2026-04-24T04:00:00Z","v":2569184,"vw":19.174201},{"c":20.99,"h":21.57,"l":19.88,"n":32030,"o":20.15,"t":"2026-04-27T04:00:00Z","v":2858455,"vw":20.863834},{"c":22.12,"h":22.97,"l":21.48,"n":26816,"o":21.48,"t":"2026-04-28T04:00:00Z","v":2422433,"vw":22.327921},{"c":22.92,"h":23.1298,"l":21.9218,"n":30970,"o":22,"t":"2026-04-29T04:00:00Z","v":3007709,"vw":22.718777},{"c":21.1,"h":23.13,"l":20.9401,"n":23249,"o":22.65,"t":"2026-04-30T04:00:00Z","v":2140702,"vw":21.441376},{"c":21.18,"h":21.74,"l":20.94,"n":25954,"o":21.41,"t":"2026-05-01T04:00:00Z","v":2456770,"vw":21.244994},{"c":20.74,"h":22,"l":20.535,"n":23678,"o":21.25,"t":"2026-05-04T04:00:00Z","v":2060057,"vw":21.06761},{"c":21.02,"h":21.08,"l":19.82,"n":17365,"o":20.63,"t":"2026-05-05T04:00:00Z","v":1352975,"vw":20.688405},{"c":20.61,"h":21.05,"l":20.24,"n":16957,"o":20.39,"t":"2026-05-06T04:00:00Z","v":1086460,"vw":20.673148},{"c":20.87,"h":21.39,"l":20.41,"n":18552,"o":20.67,"t":"2026-05-07T04:00:00Z","v":1271579,"vw":20.837152},{"c":20.32,"h":20.75,"l":20.01,"n":16032,"o":20.49,"t":"2026-05-08T04:00:00Z","v":818928,"vw":20.260453},{"c":18.9,"h":20.2799,"l":18.88,"n":21536,"o":20,"t":"2026-05-11T04:00:00Z","v":1144124,"vw":19.364964},{"c":17.88,"h":19.41,"l":17.63,"n":24331,"o":18.99,"t":"2026-05-12T04:00:00Z","v":1514830,"vw":18.020471},{"c":17.35,"h":17.617,"l":16.9,"n":29088,"o":17.6,"t":"2026-05-13T04:00:00Z","v":1584951,"vw":17.212134},{"c":17.91,"h":18.02,"l":17.01,"n":17419,"o":17.19,"t":"2026-05-14T04:00:00Z","v":1167619,"vw":17.739868},{"c":17.96,"h":18.75,"l":17.71,"n":17628,"o":17.91,"t":"2026-05-15T04:00:00Z","v":1071120,"vw":17.970145},{"c":19.1,"h":19.5,"l":17.81,"n":23886,"o":17.93,"t":"2026-05-18T04:00:00Z","v":1863034,"vw":19.074818},{"c":18.82,"h":19.88,"l":18.78,"n":17163,"o":19.53,"t":"2026-05-19T04:00:00Z","v":1051384,"vw":19.084545},{"c":18.21,"h":18.7,"l":17.76,"n":18184,"o":18.6,"t":"2026-05-20T04:00:00Z","v":1199013,"vw":18.330384},{"c":19.12,"h":19.19,"l":17.46,"n":16252,"o":18.15,"t":"2026-05-21T04:00:00Z","v":1212023,"vw":18.638126},{"c":19.5,"h":19.54,"l":18.59,"n":17764,"o":18.6,"t":"2026-05-22T04:00:00Z","v":1096336,"vw":19.280798},{"c":19.26,"h":19.57,"l":18.955,"n":14717,"o":19.5,"t":"2026-05-26T04:00:00Z","v":1124642,"vw":19.312468},{"c":20.05,"h":20.14,"l":19.22,"n":17225,"o":19.46,"t":"2026-05-27T04:00:00Z","v":1022185,"vw":19.716161},{"c":20.9,"h":20.94,"l":19.78,"n":16081,"o":20.1,"t":"2026-05-28T04:00:00Z","v":1132721,"vw":20.636318},{"c":22.68,"h":22.77,"l":20.91,"n":21048,"o":21.57,"t":"2026-05-29T04:00:00Z","v":1957516,"vw":22.333904},{"c":23.2,"h":23.64,"l":21.88,"n":21406,"o":21.88,"t":"2026-06-01T04:00:00Z","v":1333454,"vw":23.162688},{"c":22.43,"h":23,"l":21.79,"n":17526,"o":23,"t":"2026-06-02T04:00:00Z","v":1255168,"vw":22.407318},{"c":20.53,"h":21.88,"l":20.29,"n":17580,"o":21.88,"t":"2026-06-03T04:00:00Z","v":944948,"vw":20.618596},{"c":20.6,"h":21.5899,"l":20.19,"n":15829,"o":21.22,"t":"2026-06-04T04:00:00Z","v":842079,"vw":20.607406},{"c":20.13,"h":21.09,"l":19.94,"n":12986,"o":20.92,"t":"2026-06-05T04:00:00Z","v":814576,"vw":20.179304},{"c":20.11,"h":20.655,"l":19.53,"n":14411,"o":19.83,"t":"2026-06-08T04:00:00Z","v":736732,"vw":20.224906},{"c":20.52,"h":20.66,"l":19.7301,"n":15027,"o":20,"t":"2026-06-09T04:00:00Z","v":806617,"vw":20.359221},{"c":20.32,"h":20.93,"l":19.78,"n":11270,"o":20.34,"t":"2026-06-10T04:00:00Z","v":687554,"vw":20.50279},{"c":20.2,"h":20.385,"l":19.33,"n":12470,"o":19.83,"t":"2026-06-11T04:00:00Z","v":694316,"vw":20.03767},{"c":21.02,"h":21.58,"l":19.78,"n":13191,"o":19.9,"t":"2026-06-12T04:00:00Z","v":831801,"vw":21.086534},{"c":20.85,"h":21.36,"l":20.575,"n":14436,"o":20.94,"t":"2026-06-15T04:00:00Z","v":883841,"vw":20.846409},{"c":21.02,"h":21.38,"l":20.5,"n":10769,"o":20.82,"t":"2026-06-16T04:00:00Z","v":677380,"vw":20.935315},{"c":20.06,"h":21.51,"l":19.87,"n":14140,"o":20.68,"t":"2026-06-17T04:00:00Z","v":871373,"vw":20.569724},{"c":19.08,"h":20.185,"l":18.7459,"n":17680,"o":20.185,"t":"2026-06-18T04:00:00Z","v":1859550,"vw":19.133174},{"c":17.63,"h":19.08,"l":17.125,"n":15535,"o":19.075,"t":"2026-06-22T04:00:00Z","v":1318317,"vw":17.63687},{"c":17.9,"h":18.49,"l":17.87,"n":15798,"o":17.95,"t":"2026-06-23T04:00:00Z","v":850544,"vw":18.103487},{"c":18.31,"h":18.515,"l":17.61,"n":15417,"o":17.63,"t":"2026-06-24T04:00:00Z","v":934557,"vw":18.293947},{"c":17.06,"h":18.33,"l":16.99,"n":14870,"o":18,"t":"2026-06-25T04:00:00Z","v":850956,"vw":17.294529},{"c":19.61,"h":19.61,"l":16.91,"n":19572,"o":16.91,"t":"2026-06-26T04:00:00Z","v":2754060,"vw":19.280907},{"c":18.72,"h":19.69,"l":18.65,"n":18052,"o":19.69,"t":"2026-06-29T04:00:00Z","v":1085566,"vw":18.970171},{"c":17.87,"h":18.61,"l":17.52,"n":13288,"o":18.43,"t":"2026-06-30T04:00:00Z","v":855033,"vw":17.926111},{"c":17.56,"h":18.95,"l":17.53,"n":17996,"o":18.53,"t":"2026-07-01T04:00:00Z","v":1370971,"vw":18.123662},{"c":17.66,"h":18.32,"l":17,"n":17376,"o":17.86,"t":"2026-07-02T04:00:00Z","v":1133447,"vw":17.560014},{"c":17.34,"h":18.24,"l":17.16,"n":14138,"o":17.61,"t":"2026-07-06T04:00:00Z","v":990088,"vw":17.555639},{"c":18.37,"h":18.905,"l":17.675,"n":17939,"o":17.98,"t":"2026-07-07T04:00:00Z","v":1127815,"vw":18.488657},{"c":17.76,"h":18.56,"l":17.6604,"n":17768,"o":18.12,"t":"2026-07-08T04:00:00Z","v":1198702,"vw":17.879954},{"c":18.56,"h":18.61,"l":17.02,"n":14405,"o":17.28,"t":"2026-07-09T04:00:00Z","v":915874,"vw":18.256007},{"c":17.54,"h":19.1847,"l":17.39,"n":11834,"o":19,"t":"2026-07-10T04:00:00Z","v":745371,"vw":17.649441},{"c":18.28,"h":18.65,"l":18,"n":15380,"o":18.07,"t":"2026-07-13T04:00:00Z","v":860529,"vw":18.345223},{"c":17.11,"h":17.755,"l":16.9,"n":14227,"o":17.5,"t":"2026-07-14T04:00:00Z","v":831354,"vw":17.180519},{"c":17.26,"h":18.07,"l":17.225,"n":13636,"o":17.33,"t":"2026-07-15T04:00:00Z","v":810831,"vw":17.470007},{"c":18.68,"h":19.125,"l":17.59,"n":15659,"o":17.74,"t":"2026-07-16T04:00:00Z","v":1083267,"vw":18.629035},{"c":18.73,"h":19.26,"l":18.24,"n":14742,"o":18.81,"t":"2026-07-17T04:00:00Z","v":899607,"vw":18.707912},{"c":18.35,"h":18.53,"l":17.73,"n":15646,"o":18.39,"t":"2026-07-20T04:00:00Z","v":910620,"vw":18.302912},{"c":18.31,"h":18.515,"l":17.67,"n":12142,"o":17.83,"t":"2026-07-21T04:00:00Z","v":637770,"vw":18.31284},{"c":20.38,"h":21.3699,"l":19.885,"n":18215,"o":20.03,"t":"2026-07-22T04:00:00Z","v":1132825,"vw":20.482516},{"c":19.64,"h":20.41,"l":19.28,"n":15717,"o":20.38,"t":"2026-07-23T04:00:00Z","v":851034,"vw":19.639798},{"c":20.6,"h":21.26,"l":19.3,"n":15927,"o":19.69,"t":"2026-07-24T04:00:00Z","v":831912,"vw":20.687973},{"c":21.56,"h":22.07,"l":20.88,"n":16740,"o":21.27,"t":"2026-07-27T04:00:00Z","v":1161526,"vw":21.646213},{"c":23.25,"h":23.55,"l":22.22,"n":20136,"o":22.47,"t":"2026-07-28T04:00:00Z","v":1365996,"vw":23.100546},{"c":23.41,"h":24.02,"l":22.795,"n":25145,"o":23.04,"t":"2026-07-29T04:00:00Z","v":1525008,"vw":23.542657},{"c":27.57,"h":28.36,"l":23.99,"n":31803,"o":24.15,"t":"2026-07-30T04:00:00Z","v":1852487,"vw":27.259717},{"c":28.44,"h":28.9,"l":26.7,"n":28185,"o":27.23,"t":"2026-07-31T04:00:00Z","v":1660890,"vw":27.961394},{"c":29.8,"h":30.71,"l":28.99,"n":26089,"o":29.11,"t":"2026-08-03T04:00:00Z","v":1683680,"vw":30.030198},{"c":30.72,"h":30.86,"l":28.57,"n":20468,"o":28.57,"t":"2026-08-04T04:00:00Z","v":1155300,"vw":30.052296},{"c":31.64,"h":31.7,"l":30.18,"n":21115,"o":30.88,"t":"2026-08-05T04:00:00Z","v":1094408,"vw":31.218379},{"c":31.57,"h":31.9399,"l":30.8,"n":15679,"o":31.25,"t":"2026-08-06T04:00:00Z","v":953955,"vw":31.574877},{"c":32.22,"h":33.0599,"l":31.75,"n":15376,"o":31.9,"t":"2026-08-07T04:00:00Z","v":765291,"vw":32.32817},{"c":32.45,"h":33.73,"l":30.76,"n":15095,"o":31.43,"t":"2026-08-10T04:00:00Z","v":660747,"vw":32.535415},{"c":32.83,"h":33.11,"l":31.2585,"n":13857,"o":32,"t":"2026-08-11T04:00:00Z","v":656906,"vw":32.647421},{"c":32.72,"h":32.9,"l":31.24,"n":13406,"o":32.2,"t":"2026-08-12T04:00:00Z","v":1240371,"vw":32.477596},{"c":33.45,"h":33.78,"l":32.1,"n":13076,"o":32.81,"t":"2026-08-13T04:00:00Z","v":536210,"vw":33.142534},{"c":31.67,"h":33.4962,"l":31.49,"n":11378,"o":32.95,"t":"2026-08-14T04:00:00Z","v":584722,"vw":31.832855},{"c":30.86,"h":32.03,"l":30.495,"n":12588,"o":30.495,"t":"2026-08-17T04:00:00Z","v":706024,"vw":31.013182},{"c":30.79,"h":31.8316,"l":30.55,"n":13065,"o":31.43,"t":"2026-08-18T04:00:00Z","v":755856,"vw":30.918389},{"c":31.95,"h":33.04,"l":30.7,"n":12202,"o":30.74,"t":"2026-08-19T04:00:00Z","v":605186,"vw":32.156089},{"c":32.17,"h":32.68,"l":31.54,"n":9659,"o":32.04,"t":"2026-08-20T04:00:00Z","v":465933,"vw":32.137846},{"c":32.7,"h":33.32,"l":31.42,"n":9580,"o":32.15,"t":"2026-08-21T04:00:00Z","v":623963,"vw":32.708795},{"c":32.5,"h":33.36,"l":32.22,"n":11409,"o":32.75,"t":"2026-08-24T04:00:00Z","v":477908,"vw":32.553483},{"c":31.56,"h":33.7326,"l":31.41,"n":7736,"o":32.01,"t":"2026-08-25T04:00:00Z","v":320983,"vw":31.656519},{"c":31.45,"h":31.67,"l":30.71,"n":10031,"o":31.09,"t":"2026-08-26T04:00:00Z","v":388977,"vw":31.268065},{"c":31.64,"h":32.08,"l":31.26,"n":8149,"o":31.26,"t":"2026-08-27T04:00:00Z","v":455704,"vw":31.69802},{"c":31.95,"h":32.49,"l":31.265,"n":12899,"o":31.33,"t":"2026-08-28T04:00:00Z","v":814420,"vw":31.989776},{"c":32.42,"h":32.62,"l":31.51,"n":10907,"o":31.6,"t":"2026-08-31T04:00:00Z","v":814755,"vw":32.332585},{"c":30.28,"h":33.09,"l":30.17,"n":13318,"o":32.42,"t":"2026-09-01T04:00:00Z","v":676179,"vw":30.944565},{"c":30.88,"h":31.56,"l":30.215,"n":15391,"o":30.22,"t":"2026-09-02T04:00:00Z","v":741995,"vw":30.926229},{"c":31.83,"h":32.7699,"l":30.91,"n":16689,"o":31.78,"t":"2026-09-03T04:00:00Z","v":1171452,"vw":31.747033},{"c":32.55,"h":32.68,"l":30.92,"n":12841,"o":31.42,"t":"2026-09-04T04:00:00Z","v":578451,"vw":32.337143},{"c":30.92,"h":32.01,"l":30.09,"n":11904,"o":32.01,"t":"2026-09-08T04:00:00Z","v":631270,"vw":30.773666},{"c":30.6,"h":31.145,"l":29.71,"n":11841,"o":30.94,"t":"2026-09-09T04:00:00Z","v":582853,"vw":30.582907},{"c":30.39,"h":31.02,"l":29.94,"n":11524,"o":30.46,"t":"2026-09-10T04:00:00Z","v":441435,"vw":30.304413},{"c":31.47,"h":31.5,"l":30.24,"n":10855,"o":30.63,"t":"2026-09-11T04:00:00Z","v":416504,"vw":31.227974},{"c":34.05,"h":34.37,"l":31.5,"n":16636,"o":31.5,"t":"2026-09-14T04:00:00Z","v":1042480,"vw":33.607617},{"c":33.8,"h":34.42,"l":33.14,"n":14586,"o":33.17,"t":"2026-09-15T04:00:00Z","v":1267493,"vw":33.813822},{"c":32.43,"h":33.515,"l":32.27,"n":11352,"o":33.45,"t":"2026-09-16T04:00:00Z","v":588427,"vw":32.661503},{"c":32.93,"h":33.23,"l":31.6524,"n":12855,"o":32.43,"t":"2026-09-17T04:00:00Z","v":741050,"vw":32.771247},{"c":32.76,"h":33.065,"l":31.54,"n":9612,"o":32.85,"t":"2026-09-18T04:00:00Z","v":1679115,"vw":32.669895},{"c":32.89,"h":33.93,"l":32.29,"n":10444,"o":33.33,"t":"2026-09-21T04:00:00Z","v":578294,"vw":32.746031},{"c":32.28,"h":34.01,"l":31.78,"n":12195,"o":33.65,"t":"2026-09-22T04:00:00Z","v":481953,"vw":32.428352},{"c":33.15,"h":33.65,"l":31.995,"n":12207,"o":32.55,"t":"2026-09-23T04:00:00Z","v":576496,"vw":33.12737},{"c":32.43,"h":33.98,"l":31.99,"n":12058,"o":33.49,"t":"2026-09-24T04:00:00Z","v":552094,"vw":32.394626},{"c":33.12,"h":33.62,"l":32.3075,"n":10293,"o":32.5,"t":"2026-09-25T04:00:00Z","v":512553,"vw":33.214093},{"c":32.83,"h":33.22,"l":32.09,"n":10081,"o":32.875,"t":"2026-09-28T04:00:00Z","v":461411,"vw":32.832192},{"c":32.9,"h":33.08,"l":32.08,"n":8622,"o":32.47,"t":"2026-09-29T04:00:00Z","v":406026,"vw":32.761993},{"c":32.9,"h":33.68,"l":32.55,"n":9827,"o":32.75,"t":"2026-09-30T04:00:00Z","v":561659,"vw":32.981384},{"c":36.19,"h":37.66,"l":34.55,"n":21458,"o":34.55,"t":"2026-10-01T04:00:00Z","v":1238196,"vw":36.509102},{"c":34.25,"h":36.53,"l":34.025,"n":13771,"o":36.22,"t":"2026-10-02T04:00:00Z","v":723851,"vw":34.51625},{"c":36.14,"h":36.82,"l":33.8,"n":15785,"o":34.25,"t":"2026-10-05T04:00:00Z","v":1125350,"vw":36.042659},{"c":35.97,"h":36.1299,"l":35.33,"n":10266,"o":36.05,"t":"2026-10-06T04:00:00Z","v":564362,"vw":35.810507},{"c":34.91,"h":36.21,"l":34.53,"n":10333,"o":35.89,"t":"2026-10-07T04:00:00Z","v":652083,"vw":35.041815},{"c":35.93,"h":36.1,"l":33.8875,"n":10738,"o":35.27,"t":"2026-10-08T04:00:00Z","v":704083,"vw":35.570972},{"c":37.5,"h":38.09,"l":36.76,"n":9820,"o":37.15,"t":"2026-10-09T04:00:00Z","v":470348,"vw":37.531884},{"c":37.42,"h":38.61,"l":37.25,"n":9037,"o":37.89,"t":"2026-10-12T04:00:00Z","v":378034,"vw":37.494696},{"c":38.31,"h":39.08,"l":37.7,"n":10008,"o":38,"t":"2026-10-13T04:00:00Z","v":486651,"vw":38.51905},{"c":38.6,"h":39.18,"l":38.16,"n":14384,"o":38.33,"t":"2026-10-14T04:00:00Z","v":688046,"vw":38.694911},{"c":39.52,"h":39.74,"l":38.25,"n":11037,"o":38.55,"t":"2026-10-15T04:00:00Z","v":595456,"vw":39.287785},{"c":38.36,"h":40.325,"l":37.67,"n":10297,"o":40,"t":"2026-10-16T04:00:00Z","v":555382,"vw":38.491942},{"c":37.63,"h":38.9,"l":37.51,"n":10356,"o":38.18,"t":"2026-10-19T04:00:00Z","v":486925,"vw":37.933796},{"c":39.17,"h":39.4,"l":37.98,"n":9686,"o":38.3,"t":"2026-10-20T04:00:00Z","v":459575,"vw":39.034178},{"c":39.47,"h":39.69,"l":38.82,"n":9435,"o":39.1,"t":"2026-10-21T04:00:00Z","v":539262,"vw":39.37884}],"volatilityBars":[{"c":33.285,"h":33.93,"l":33.245,"n":133,"o":33.33,"t":"2026-09-21T13:30:00Z","v":11230,"vw":33.419444},{"c":33.04,"h":33.255,"l":33.01,"n":65,"o":33.255,"t":"2026-09-21T13:45:00Z","v":3925,"vw":33.125381},{"c":32.89,"h":33.25,"l":32.89,"n":219,"o":33.1,"t":"2026-09-21T14:00:00Z","v":10540,"vw":33.047987},{"c":32.8,"h":32.935,"l":32.71,"n":171,"o":32.77,"t":"2026-09-21T14:15:00Z","v":6014,"vw":32.818064},{"c":32.797,"h":32.9,"l":32.63,"n":280,"o":32.805,"t":"2026-09-21T14:30:00Z","v":11796,"vw":32.744596},{"c":32.815,"h":32.98,"l":32.72,"n":275,"o":32.802,"t":"2026-09-21T14:45:00Z","v":13892,"vw":32.867973},{"c":32.65,"h":32.81,"l":32.63,"n":304,"o":32.79,"t":"2026-09-21T15:00:00Z","v":11746,"vw":32.751572},{"c":32.65,"h":32.69,"l":32.61,"n":257,"o":32.64,"t":"2026-09-21T15:15:00Z","v":12503,"vw":32.629065},{"c":32.66,"h":32.74,"l":32.6,"n":325,"o":32.61,"t":"2026-09-21T15:30:00Z","v":12006,"vw":32.68559},{"c":32.48,"h":32.62,"l":32.48,"n":214,"o":32.62,"t":"2026-09-21T15:45:00Z","v":6131,"vw":32.531544},{"c":32.78,"h":32.78,"l":32.48,"n":378,"o":32.48,"t":"2026-09-21T16:00:00Z","v":17869,"vw":32.651347},{"c":32.48,"h":32.81,"l":32.45,"n":341,"o":32.785,"t":"2026-09-21T16:15:00Z","v":12198,"vw":32.639099},{"c":32.485,"h":32.54,"l":32.43,"n":222,"o":32.48,"t":"2026-09-21T16:30:00Z","v":8738,"vw":32.470043},{"c":32.37,"h":32.51,"l":32.29,"n":348,"o":32.47,"t":"2026-09-21T16:45:00Z","v":11787,"vw":32.416323},{"c":32.45,"h":32.46,"l":32.36,"n":169,"o":32.37,"t":"2026-09-21T17:00:00Z","v":7284,"vw":32.413619},{"c":32.46,"h":32.53,"l":32.42,"n":189,"o":32.42,"t":"2026-09-21T17:15:00Z","v":7330,"vw":32.479256},{"c":32.42,"h":32.53,"l":32.39,"n":285,"o":32.495,"t":"2026-09-21T17:30:00Z","v":9518,"vw":32.430555},{"c":32.34,"h":32.42,"l":32.325,"n":310,"o":32.38,"t":"2026-09-21T17:45:00Z","v":10989,"vw":32.380405},{"c":32.415,"h":32.43,"l":32.295,"n":397,"o":32.385,"t":"2026-09-21T18:00:00Z","v":15610,"vw":32.348931},{"c":32.48,"h":32.53,"l":32.38,"n":298,"o":32.38,"t":"2026-09-21T18:15:00Z","v":17674,"vw":32.454023},{"c":32.54,"h":32.555,"l":32.45,"n":318,"o":32.485,"t":"2026-09-21T18:30:00Z","v":11182,"vw":32.502397},{"c":32.52,"h":32.61,"l":32.52,"n":319,"o":32.54,"t":"2026-09-21T18:45:00Z","v":11428,"vw":32.571017},{"c":32.65,"h":32.68,"l":32.53,"n":450,"o":32.53,"t":"2026-09-21T19:00:00Z","v":13577,"vw":32.622059},{"c":32.6,"h":32.805,"l":32.6,"n":623,"o":32.655,"t":"2026-09-21T19:15:00Z","v":32377,"vw":32.724185},{"c":32.6,"h":32.64,"l":32.56,"n":683,"o":32.62,"t":"2026-09-21T19:30:00Z","v":25872,"vw":32.595988},{"c":32.88,"h":32.91,"l":32.585,"n":2088,"o":32.61,"t":"2026-09-21T19:45:00Z","v":92383,"vw":32.778588},{"c":32.89,"h":32.89,"l":32.88,"n":24,"o":32.88,"t":"2026-09-21T20:00:00Z","v":140225,"vw":32.889988},{"c":32.95,"h":34.01,"l":32.95,"n":209,"o":33.65,"t":"2026-09-22T13:30:00Z","v":12488,"vw":33.487805},{"c":33.17,"h":33.35,"l":32.92,"n":262,"o":32.95,"t":"2026-09-22T13:45:00Z","v":13273,"vw":33.056875},{"c":33.01,"h":33.2575,"l":32.88,"n":244,"o":33.075,"t":"2026-09-22T14:00:00Z","v":8546,"vw":33.030071},{"c":32.32,"h":32.99,"l":32.29,"n":382,"o":32.99,"t":"2026-09-22T14:15:00Z","v":14085,"vw":32.587527},{"c":31.78,"h":32.27,"l":31.78,"n":366,"o":32.27,"t":"2026-09-22T14:30:00Z","v":12841,"vw":32.002684},{"c":32.09,"h":32.25,"l":31.855,"n":408,"o":31.855,"t":"2026-09-22T14:45:00Z","v":13904,"vw":32.122925},{"c":32.29,"h":32.325,"l":32.07,"n":280,"o":32.07,"t":"2026-09-22T15:00:00Z","v":7707,"vw":32.20413},{"c":32.475,"h":32.52,"l":32.35,"n":399,"o":32.38,"t":"2026-09-22T15:15:00Z","v":16618,"vw":32.430127},{"c":32.355,"h":32.475,"l":32.26,"n":225,"o":32.475,"t":"2026-09-22T15:30:00Z","v":7110,"vw":32.362529},{"c":32.42,"h":32.43,"l":32.3,"n":252,"o":32.34,"t":"2026-09-22T15:45:00Z","v":5235,"vw":32.357157},{"c":32.495,"h":32.52,"l":32.4526,"n":314,"o":32.475,"t":"2026-09-22T16:00:00Z","v":5023,"vw":32.478497},{"c":32.49,"h":32.5,"l":32.45,"n":287,"o":32.5,"t":"2026-09-22T16:15:00Z","v":4272,"vw":32.468465},{"c":32.6,"h":32.63,"l":32.51,"n":319,"o":32.51,"t":"2026-09-22T16:30:00Z","v":6872,"vw":32.593002},{"c":32.45,"h":32.63,"l":32.44,"n":228,"o":32.63,"t":"2026-09-22T16:45:00Z","v":7967,"vw":32.591734},{"c":32.275,"h":32.47,"l":32.22,"n":186,"o":32.47,"t":"2026-09-22T17:00:00Z","v":4183,"vw":32.338636},{"c":32.4375,"h":32.4375,"l":32.275,"n":275,"o":32.275,"t":"2026-09-22T17:15:00Z","v":7009,"vw":32.348055},{"c":32.575,"h":32.575,"l":32.44,"n":260,"o":32.44,"t":"2026-09-22T17:30:00Z","v":5583,"vw":32.486776},{"c":32.69,"h":32.7,"l":32.55,"n":419,"o":32.55,"t":"2026-09-22T17:45:00Z","v":11493,"vw":32.596831},{"c":32.495,"h":32.75,"l":32.495,"n":493,"o":32.73,"t":"2026-09-22T18:00:00Z","v":13541,"vw":32.626284},{"c":32.46,"h":32.52,"l":32.3785,"n":296,"o":32.495,"t":"2026-09-22T18:15:00Z","v":14967,"vw":32.430442},{"c":32.455,"h":32.55,"l":32.395,"n":310,"o":32.49,"t":"2026-09-22T18:30:00Z","v":10494,"vw":32.495034},{"c":32.505,"h":32.52,"l":32.46,"n":162,"o":32.465,"t":"2026-09-22T18:45:00Z","v":5431,"vw":32.485827},{"c":32.45,"h":32.52,"l":32.415,"n":475,"o":32.505,"t":"2026-09-22T19:00:00Z","v":11264,"vw":32.458395},{"c":32.55,"h":32.57,"l":32.4121,"n":388,"o":32.43,"t":"2026-09-22T19:15:00Z","v":9856,"vw":32.502628},{"c":32.625,"h":32.73,"l":32.52,"n":539,"o":32.52,"t":"2026-09-22T19:30:00Z","v":19800,"vw":32.62525},{"c":32.28,"h":32.67,"l":32.22,"n":2141,"o":32.66,"t":"2026-09-22T19:45:00Z","v":91516,"vw":32.345706},{"c":32.28,"h":32.28,"l":32.28,"n":38,"o":32.28,"t":"2026-09-22T20:00:00Z","v":120020,"vw":32.28},{"c":32.525,"h":32.55,"l":31.995,"n":82,"o":32.55,"t":"2026-09-23T13:30:00Z","v":8795,"vw":32.47949},{"c":32.53,"h":32.53,"l":32.29,"n":181,"o":32.53,"t":"2026-09-23T13:45:00Z","v":10779,"vw":32.423845},{"c":32.605,"h":32.61,"l":32.34,"n":188,"o":32.53,"t":"2026-09-23T14:00:00Z","v":7811,"vw":32.463855},{"c":32.28,"h":32.74,"l":32.23,"n":390,"o":32.605,"t":"2026-09-23T14:15:00Z","v":16635,"vw":32.404888},{"c":32.37,"h":32.42,"l":32.335,"n":160,"o":32.335,"t":"2026-09-23T14:30:00Z","v":4753,"vw":32.36739},{"c":32.56,"h":32.57,"l":32.3,"n":247,"o":32.33,"t":"2026-09-23T14:45:00Z","v":8191,"vw":32.464068},{"c":32.775,"h":32.775,"l":32.56,"n":249,"o":32.565,"t":"2026-09-23T15:00:00Z","v":5902,"vw":32.659765},{"c":32.71,"h":32.99,"l":32.62,"n":607,"o":32.77,"t":"2026-09-23T15:15:00Z","v":23766,"vw":32.834412},{"c":32.76,"h":32.81,"l":32.63,"n":331,"o":32.7,"t":"2026-09-23T15:30:00Z","v":9241,"vw":32.729834},{"c":33.055,"h":33.12,"l":32.815,"n":409,"o":32.84,"t":"2026-09-23T15:45:00Z","v":39105,"vw":33.019675},{"c":33.35,"h":33.35,"l":33.03,"n":369,"o":33.0832,"t":"2026-09-23T16:00:00Z","v":20325,"vw":33.146067},{"c":33.42,"h":33.42,"l":33.175,"n":336,"o":33.29,"t":"2026-09-23T16:15:00Z","v":17420,"vw":33.251619},{"c":33.36,"h":33.43,"l":33.35,"n":236,"o":33.43,"t":"2026-09-23T16:30:00Z","v":7371,"vw":33.384215},{"c":33.535,"h":33.57,"l":33.3449,"n":335,"o":33.37,"t":"2026-09-23T16:45:00Z","v":8948,"vw":33.399497},{"c":33.4164,"h":33.575,"l":33.35,"n":296,"o":33.575,"t":"2026-09-23T17:00:00Z","v":9182,"vw":33.459635},{"c":33.465,"h":33.49,"l":33.39,"n":271,"o":33.39,"t":"2026-09-23T17:15:00Z","v":7184,"vw":33.431914},{"c":33.51,"h":33.51,"l":33.33,"n":399,"o":33.4,"t":"2026-09-23T17:30:00Z","v":29392,"vw":33.413002},{"c":33.62,"h":33.62,"l":33.49,"n":378,"o":33.505,"t":"2026-09-23T17:45:00Z","v":23125,"vw":33.525495},{"c":33.6,"h":33.65,"l":33.54,"n":256,"o":33.65,"t":"2026-09-23T18:00:00Z","v":6431,"vw":33.583401},{"c":33.49,"h":33.59,"l":33.49,"n":288,"o":33.59,"t":"2026-09-23T18:15:00Z","v":10066,"vw":33.527114},{"c":33.36,"h":33.4801,"l":33.34,"n":485,"o":33.4801,"t":"2026-09-23T18:30:00Z","v":26469,"vw":33.431569},{"c":33.27,"h":33.33,"l":33.22,"n":321,"o":33.33,"t":"2026-09-23T18:45:00Z","v":10504,"vw":33.269405},{"c":33.26,"h":33.28,"l":33.16,"n":453,"o":33.245,"t":"2026-09-23T19:00:00Z","v":14603,"vw":33.232778},{"c":33.23,"h":33.285,"l":33.19,"n":579,"o":33.26,"t":"2026-09-23T19:15:00Z","v":19043,"vw":33.244293},{"c":33.25,"h":33.31,"l":33.19,"n":731,"o":33.21,"t":"2026-09-23T19:30:00Z","v":27067,"vw":33.240345},{"c":33.17,"h":33.32,"l":33.085,"n":1944,"o":33.25,"t":"2026-09-23T19:45:00Z","v":81924,"vw":33.178701},{"c":33.15,"h":33.15,"l":33.15,"n":22,"o":33.15,"t":"2026-09-23T20:00:00Z","v":105814,"vw":33.15},{"c":33,"h":33,"l":33,"n":1,"o":33,"t":"2026-09-23T20:15:00Z","v":100,"vw":33},{"c":33.64,"h":33.64,"l":33.64,"n":3,"o":33.64,"t":"2026-09-24T11:45:00Z","v":265,"vw":33.64},{"c":32.765,"h":33.98,"l":32.72,"n":148,"o":33.49,"t":"2026-09-24T13:30:00Z","v":12397,"vw":33.317189},{"c":32.845,"h":32.86,"l":32.58,"n":174,"o":32.745,"t":"2026-09-24T13:45:00Z","v":6789,"vw":32.730841},{"c":32.66,"h":32.87,"l":32.55,"n":269,"o":32.855,"t":"2026-09-24T14:00:00Z","v":27266,"vw":32.787074},{"c":32.42,"h":32.765,"l":32.31,"n":417,"o":32.71,"t":"2026-09-24T14:15:00Z","v":14850,"vw":32.433359},{"c":32.325,"h":32.5,"l":32.205,"n":305,"o":32.405,"t":"2026-09-24T14:30:00Z","v":17344,"vw":32.373405},{"c":32.32,"h":32.51,"l":32.22,"n":286,"o":32.41,"t":"2026-09-24T14:45:00Z","v":7309,"vw":32.362605},{"c":32.37,"h":32.46,"l":32.2,"n":318,"o":32.3,"t":"2026-09-24T15:00:00Z","v":11781,"vw":32.290198},{"c":32.17,"h":32.46,"l":32.17,"n":202,"o":32.39,"t":"2026-09-24T15:15:00Z","v":3864,"vw":32.3465},{"c":32.33,"h":32.38,"l":32.225,"n":276,"o":32.225,"t":"2026-09-24T15:30:00Z","v":6076,"vw":32.322429},{"c":32.42,"h":32.42,"l":32.28,"n":131,"o":32.31,"t":"2026-09-24T15:45:00Z","v":3915,"vw":32.328314},{"c":32.33,"h":32.4,"l":32.17,"n":200,"o":32.34,"t":"2026-09-24T16:00:00Z","v":8366,"vw":32.267973},{"c":32.44,"h":32.595,"l":32.34,"n":237,"o":32.39,"t":"2026-09-24T16:15:00Z","v":5836,"vw":32.440226},{"c":32.45,"h":32.6,"l":32.39,"n":182,"o":32.39,"t":"2026-09-24T16:30:00Z","v":4622,"vw":32.489245},{"c":32.44,"h":32.44,"l":32.38,"n":99,"o":32.39,"t":"2026-09-24T16:45:00Z","v":2474,"vw":32.415294},{"c":32.37,"h":32.4,"l":32.315,"n":176,"o":32.4,"t":"2026-09-24T17:00:00Z","v":4966,"vw":32.365048},{"c":32.37,"h":32.485,"l":32.29,"n":237,"o":32.39,"t":"2026-09-24T17:15:00Z","v":6050,"vw":32.395247},{"c":32.35,"h":32.36,"l":32.23,"n":132,"o":32.25,"t":"2026-09-24T17:30:00Z","v":3622,"vw":32.322225},{"c":32.435,"h":32.44,"l":32.31,"n":231,"o":32.31,"t":"2026-09-24T17:45:00Z","v":7144,"vw":32.401174},{"c":32.36,"h":32.41,"l":32.33,"n":376,"o":32.41,"t":"2026-09-24T18:00:00Z","v":8668,"vw":32.379002},{"c":32.4795,"h":32.49,"l":32.32,"n":220,"o":32.41,"t":"2026-09-24T18:15:00Z","v":5617,"vw":32.404374},{"c":32.115,"h":32.46,"l":32.095,"n":433,"o":32.46,"t":"2026-09-24T18:30:00Z","v":18998,"vw":32.223867},{"c":32.205,"h":32.3,"l":32.04,"n":502,"o":32.12,"t":"2026-09-24T18:45:00Z","v":19222,"vw":32.165857},{"c":32.11,"h":32.24,"l":32.1,"n":364,"o":32.18,"t":"2026-09-24T19:00:00Z","v":10236,"vw":32.178252},{"c":32.085,"h":32.15,"l":31.99,"n":761,"o":32.1,"t":"2026-09-24T19:15:00Z","v":26915,"vw":32.051133},{"c":32.34,"h":32.44,"l":32.08,"n":947,"o":32.08,"t":"2026-09-24T19:30:00Z","v":48874,"vw":32.281743},{"c":32.42,"h":32.44,"l":32.18,"n":2091,"o":32.33,"t":"2026-09-24T19:45:00Z","v":99331,"vw":32.310697},{"c":32.43,"h":32.43,"l":32.43,"n":25,"o":32.43,"t":"2026-09-24T20:00:00Z","v":135351,"vw":32.43},{"c":32.65,"h":32.75,"l":32.3075,"n":165,"o":32.5,"t":"2026-09-25T13:30:00Z","v":11309,"vw":32.505351},{"c":32.7149,"h":32.745,"l":32.665,"n":114,"o":32.675,"t":"2026-09-25T13:45:00Z","v":2231,"vw":32.687341},{"c":32.63,"h":32.84,"l":32.47,"n":141,"o":32.66,"t":"2026-09-25T14:00:00Z","v":4739,"vw":32.600258},{"c":32.77,"h":32.77,"l":32.58,"n":77,"o":32.64,"t":"2026-09-25T14:15:00Z","v":2932,"vw":32.66291},{"c":32.87,"h":32.87,"l":32.66,"n":88,"o":32.68,"t":"2026-09-25T14:30:00Z","v":3382,"vw":32.787373},{"c":32.91,"h":32.91,"l":32.81,"n":139,"o":32.86,"t":"2026-09-25T14:45:00Z","v":3947,"vw":32.853512},{"c":33.09,"h":33.135,"l":32.905,"n":265,"o":32.905,"t":"2026-09-25T15:00:00Z","v":8021,"vw":33.050732},{"c":33.18,"h":33.2499,"l":33.06,"n":294,"o":33.06,"t":"2026-09-25T15:15:00Z","v":16666,"vw":33.141481},{"c":33.27,"h":33.35,"l":33.13,"n":449,"o":33.18,"t":"2026-09-25T15:30:00Z","v":37454,"vw":33.264852},{"c":33.4,"h":33.4,"l":33.2,"n":438,"o":33.23,"t":"2026-09-25T15:45:00Z","v":30280,"vw":33.289313},{"c":33.45,"h":33.62,"l":33.32,"n":392,"o":33.39,"t":"2026-09-25T16:00:00Z","v":24969,"vw":33.488462},{"c":33.245,"h":33.45,"l":33.23,"n":286,"o":33.45,"t":"2026-09-25T16:15:00Z","v":8448,"vw":33.368415},{"c":33.47,"h":33.49,"l":33.2525,"n":604,"o":33.26,"t":"2026-09-25T16:30:00Z","v":43355,"vw":33.41158},{"c":33.16,"h":33.43,"l":33.16,"n":536,"o":33.43,"t":"2026-09-25T16:45:00Z","v":29686,"vw":33.308962},{"c":33.33,"h":33.39,"l":33.1737,"n":318,"o":33.18,"t":"2026-09-25T17:00:00Z","v":9363,"vw":33.294739},{"c":33.31,"h":33.37,"l":33.205,"n":221,"o":33.37,"t":"2026-09-25T17:15:00Z","v":6298,"vw":33.276225},{"c":33.35,"h":33.35,"l":33.22,"n":283,"o":33.3,"t":"2026-09-25T17:30:00Z","v":8416,"vw":33.284587},{"c":33.28,"h":33.35,"l":33.24,"n":306,"o":33.35,"t":"2026-09-25T17:45:00Z","v":6780,"vw":33.276029},{"c":33.19,"h":33.29,"l":33.165,"n":331,"o":33.29,"t":"2026-09-25T18:00:00Z","v":11251,"vw":33.213994},{"c":33.32,"h":33.33,"l":33.21,"n":299,"o":33.21,"t":"2026-09-25T18:15:00Z","v":9277,"vw":33.261158},{"c":33.25,"h":33.37,"l":33.24,"n":290,"o":33.36,"t":"2026-09-25T18:30:00Z","v":7010,"vw":33.32023},{"c":33.35,"h":33.39,"l":33.24,"n":285,"o":33.25,"t":"2026-09-25T18:45:00Z","v":11600,"vw":33.323819},{"c":33.33,"h":33.35,"l":33.285,"n":270,"o":33.35,"t":"2026-09-25T19:00:00Z","v":6146,"vw":33.321994},{"c":33.1899,"h":33.3,"l":33.16,"n":199,"o":33.3,"t":"2026-09-25T19:15:00Z","v":5133,"vw":33.240965},{"c":33.32,"h":33.36,"l":33.155,"n":664,"o":33.16,"t":"2026-09-25T19:30:00Z","v":23885,"vw":33.259489},{"c":33.14,"h":33.33,"l":33.065,"n":1626,"o":33.325,"t":"2026-09-25T19:45:00Z","v":74477,"vw":33.163846},{"c":33.12,"h":33.1425,"l":33.12,"n":30,"o":33.1425,"t":"2026-09-25T20:00:00Z","v":92833,"vw":33.120028},{"c":32.455,"h":32.875,"l":32.09,"n":196,"o":32.875,"t":"2026-09-28T13:30:00Z","v":12432,"vw":32.45465},{"c":32.405,"h":32.623,"l":32.2,"n":230,"o":32.21,"t":"2026-09-28T13:45:00Z","v":6586,"vw":32.332167},{"c":32.66,"h":32.66,"l":32.525,"n":97,"o":32.55,"t":"2026-09-28T14:00:00Z","v":2376,"vw":32.596607},{"c":32.59,"h":32.75,"l":32.59,"n":164,"o":32.73,"t":"2026-09-28T14:15:00Z","v":6061,"vw":32.677235},{"c":32.55,"h":32.61,"l":32.48,"n":100,"o":32.575,"t":"2026-09-28T14:30:00Z","v":4975,"vw":32.557187},{"c":32.41,"h":32.6,"l":32.37,"n":199,"o":32.6,"t":"2026-09-28T14:45:00Z","v":7192,"vw":32.459721},{"c":32.63,"h":32.7,"l":32.35,"n":281,"o":32.4,"t":"2026-09-28T15:00:00Z","v":10134,"vw":32.495837},{"c":32.52,"h":32.7,"l":32.465,"n":263,"o":32.62,"t":"2026-09-28T15:15:00Z","v":9996,"vw":32.592058},{"c":32.6,"h":32.61,"l":32.6,"n":36,"o":32.61,"t":"2026-09-28T15:30:00Z","v":681,"vw":32.605},{"c":32.46,"h":32.56,"l":32.385,"n":220,"o":32.56,"t":"2026-09-28T15:45:00Z","v":6466,"vw":32.475628},{"c":32.66,"h":32.69,"l":32.46,"n":242,"o":32.46,"t":"2026-09-28T16:00:00Z","v":8687,"vw":32.599978},{"c":33.13,"h":33.22,"l":32.69,"n":640,"o":32.69,"t":"2026-09-28T16:15:00Z","v":40551,"vw":33.009034},{"c":32.94,"h":33.08,"l":32.885,"n":196,"o":33.08,"t":"2026-09-28T16:30:00Z","v":6740,"vw":32.967371},{"c":32.92,"h":32.94,"l":32.87,"n":111,"o":32.94,"t":"2026-09-28T16:45:00Z","v":3204,"vw":32.900573},{"c":33.14,"h":33.185,"l":32.87,"n":224,"o":32.93,"t":"2026-09-28T17:00:00Z","v":5505,"vw":32.987222},{"c":33.01,"h":33.1136,"l":33.01,"n":115,"o":33.07,"t":"2026-09-28T17:15:00Z","v":3138,"vw":33.07965},{"c":32.83,"h":32.9653,"l":32.83,"n":180,"o":32.9,"t":"2026-09-28T17:30:00Z","v":4600,"vw":32.908119},{"c":32.835,"h":32.87,"l":32.82,"n":93,"o":32.8428,"t":"2026-09-28T17:45:00Z","v":2900,"vw":32.841833},{"c":32.93,"h":32.93,"l":32.805,"n":254,"o":32.82,"t":"2026-09-28T18:00:00Z","v":8059,"vw":32.884887},{"c":32.965,"h":32.97,"l":32.88,"n":223,"o":32.92,"t":"2026-09-28T18:15:00Z","v":9879,"vw":32.938846},{"c":32.955,"h":32.99,"l":32.93,"n":361,"o":32.99,"t":"2026-09-28T18:30:00Z","v":22484,"vw":32.955324},{"c":32.97,"h":32.97,"l":32.88,"n":578,"o":32.94,"t":"2026-09-28T18:45:00Z","v":27303,"vw":32.931608},{"c":32.97,"h":32.97,"l":32.89,"n":333,"o":32.94,"t":"2026-09-28T19:00:00Z","v":8714,"vw":32.94302},{"c":32.9,"h":32.97,"l":32.9,"n":330,"o":32.95,"t":"2026-09-28T19:15:00Z","v":9092,"vw":32.943465},{"c":32.945,"h":33.02,"l":32.93,"n":528,"o":32.93,"t":"2026-09-28T19:30:00Z","v":18418,"vw":32.972129},{"c":32.83,"h":32.96,"l":32.76,"n":1976,"o":32.96,"t":"2026-09-28T19:45:00Z","v":87729,"vw":32.846344},{"c":32.83,"h":32.83,"l":32.83,"n":36,"o":32.83,"t":"2026-09-28T20:00:00Z","v":104553,"vw":32.83},{"c":32.48,"h":32.7,"l":32.08,"n":102,"o":32.47,"t":"2026-09-29T13:30:00Z","v":10290,"vw":32.475427},{"c":32.6675,"h":32.6675,"l":32.495,"n":36,"o":32.495,"t":"2026-09-29T13:45:00Z","v":1049,"vw":32.63121},{"c":32.83,"h":33.01,"l":32.63,"n":155,"o":32.63,"t":"2026-09-29T14:00:00Z","v":6782,"vw":32.842841},{"c":32.87,"h":32.93,"l":32.7359,"n":69,"o":32.82,"t":"2026-09-29T14:15:00Z","v":2557,"vw":32.855458},{"c":32.73,"h":32.91,"l":32.72,"n":212,"o":32.91,"t":"2026-09-29T14:30:00Z","v":6896,"vw":32.811601},{"c":32.58,"h":32.73,"l":32.53,"n":142,"o":32.73,"t":"2026-09-29T14:45:00Z","v":6216,"vw":32.612841},{"c":32.625,"h":32.71,"l":32.54,"n":205,"o":32.6,"t":"2026-09-29T15:00:00Z","v":7139,"vw":32.623243},{"c":32.625,"h":32.67,"l":32.59,"n":196,"o":32.63,"t":"2026-09-29T15:15:00Z","v":6399,"vw":32.622801},{"c":32.795,"h":32.81,"l":32.64,"n":214,"o":32.64,"t":"2026-09-29T15:30:00Z","v":7743,"vw":32.759883},{"c":32.76,"h":32.91,"l":32.73,"n":230,"o":32.7601,"t":"2026-09-29T15:45:00Z","v":9273,"vw":32.790311},{"c":32.815,"h":32.815,"l":32.69,"n":126,"o":32.74,"t":"2026-09-29T16:00:00Z","v":3229,"vw":32.75028},{"c":32.8399,"h":32.8399,"l":32.74,"n":155,"o":32.82,"t":"2026-09-29T16:15:00Z","v":6152,"vw":32.796248},{"c":32.475,"h":32.785,"l":32.4201,"n":181,"o":32.785,"t":"2026-09-29T16:30:00Z","v":6071,"vw":32.649131},{"c":32.64,"h":32.64,"l":32.43,"n":196,"o":32.475,"t":"2026-09-29T16:45:00Z","v":8684,"vw":32.516658},{"c":32.515,"h":32.585,"l":32.505,"n":103,"o":32.585,"t":"2026-09-29T17:00:00Z","v":2612,"vw":32.534114},{"c":32.4,"h":32.58,"l":32.4,"n":272,"o":32.53,"t":"2026-09-29T17:15:00Z","v":12306,"vw":32.53134},{"c":32.43,"h":32.57,"l":32.405,"n":214,"o":32.405,"t":"2026-09-29T17:30:00Z","v":7670,"vw":32.494064},{"c":32.42,"h":32.5,"l":32.4,"n":194,"o":32.435,"t":"2026-09-29T17:45:00Z","v":6510,"vw":32.444355},{"c":32.46,"h":32.59,"l":32.44,"n":239,"o":32.44,"t":"2026-09-29T18:00:00Z","v":10711,"vw":32.507298},{"c":32.59,"h":32.63,"l":32.465,"n":202,"o":32.465,"t":"2026-09-29T18:15:00Z","v":6388,"vw":32.553624},{"c":32.615,"h":32.65,"l":32.525,"n":357,"o":32.65,"t":"2026-09-29T18:30:00Z","v":10999,"vw":32.579843},{"c":32.65,"h":32.66,"l":32.49,"n":288,"o":32.61,"t":"2026-09-29T18:45:00Z","v":10607,"vw":32.590172},{"c":32.695,"h":32.8199,"l":32.625,"n":348,"o":32.69,"t":"2026-09-29T19:00:00Z","v":18147,"vw":32.68735},{"c":32.76,"h":32.84,"l":32.71,"n":420,"o":32.72,"t":"2026-09-29T19:15:00Z","v":12588,"vw":32.762268},{"c":32.75,"h":32.87,"l":32.73,"n":597,"o":32.76,"t":"2026-09-29T19:30:00Z","v":22309,"vw":32.777071},{"c":32.93,"h":33.08,"l":32.67,"n":1939,"o":32.76,"t":"2026-09-29T19:45:00Z","v":102164,"vw":32.859863},{"c":32.9,"h":32.9,"l":32.9,"n":20,"o":32.9,"t":"2026-09-29T20:00:00Z","v":80710,"vw":32.9},{"c":33.52,"h":33.68,"l":32.75,"n":155,"o":32.75,"t":"2026-09-30T13:30:00Z","v":14946,"vw":33.008128},{"c":33.03,"h":33.45,"l":33.03,"n":286,"o":33.37,"t":"2026-09-30T13:45:00Z","v":13030,"vw":33.301608},{"c":32.9872,"h":33.39,"l":32.87,"n":321,"o":32.97,"t":"2026-09-30T14:00:00Z","v":20611,"vw":33.165144},{"c":32.56,"h":33.06,"l":32.55,"n":186,"o":33.06,"t":"2026-09-30T14:15:00Z","v":7646,"vw":32.750525},{"c":32.84,"h":32.85,"l":32.57,"n":268,"o":32.57,"t":"2026-09-30T14:30:00Z","v":11352,"vw":32.749543},{"c":32.95,"h":33.13,"l":32.85,"n":432,"o":32.85,"t":"2026-09-30T14:45:00Z","v":22664,"vw":33.025501},{"c":33,"h":33.05,"l":32.875,"n":306,"o":32.98,"t":"2026-09-30T15:00:00Z","v":12746,"vw":32.985479},{"c":32.94,"h":33.115,"l":32.86,"n":308,"o":33.06,"t":"2026-09-30T15:15:00Z","v":14110,"vw":33.043628},{"c":33.05,"h":33.08,"l":32.97,"n":272,"o":32.97,"t":"2026-09-30T15:30:00Z","v":14046,"vw":33.034222},{"c":33.125,"h":33.14,"l":33.05,"n":289,"o":33.05,"t":"2026-09-30T15:45:00Z","v":10522,"vw":33.092018},{"c":33.045,"h":33.19,"l":33.03,"n":283,"o":33.15,"t":"2026-09-30T16:00:00Z","v":10340,"vw":33.08235},{"c":32.965,"h":33.01,"l":32.955,"n":173,"o":33,"t":"2026-09-30T16:15:00Z","v":5799,"vw":32.981871},{"c":33.235,"h":33.28,"l":32.9301,"n":485,"o":32.965,"t":"2026-09-30T16:30:00Z","v":31017,"vw":33.117239},{"c":33.07,"h":33.24,"l":33.07,"n":159,"o":33.24,"t":"2026-09-30T16:45:00Z","v":13081,"vw":33.179607},{"c":32.94,"h":33.04,"l":32.94,"n":114,"o":33.04,"t":"2026-09-30T17:00:00Z","v":3947,"vw":32.996971},{"c":32.97,"h":32.98,"l":32.81,"n":339,"o":32.91,"t":"2026-09-30T17:15:00Z","v":15767,"vw":32.882597},{"c":32.9,"h":33.06,"l":32.89,"n":453,"o":32.99,"t":"2026-09-30T17:30:00Z","v":24227,"vw":32.967795},{"c":32.935,"h":32.94,"l":32.87,"n":188,"o":32.91,"t":"2026-09-30T17:45:00Z","v":6403,"vw":32.911579},{"c":33,"h":33.04,"l":32.84,"n":434,"o":32.935,"t":"2026-09-30T18:00:00Z","v":24714,"vw":32.929829},{"c":32.91,"h":32.98,"l":32.85,"n":164,"o":32.97,"t":"2026-09-30T18:15:00Z","v":3960,"vw":32.915389},{"c":32.94,"h":32.985,"l":32.89,"n":235,"o":32.95,"t":"2026-09-30T18:30:00Z","v":15309,"vw":32.934944},{"c":33.02,"h":33.04,"l":32.91,"n":224,"o":32.91,"t":"2026-09-30T18:45:00Z","v":6169,"vw":32.971345},{"c":33.015,"h":33.115,"l":32.9701,"n":254,"o":33.04,"t":"2026-09-30T19:00:00Z","v":9871,"vw":33.04319},{"c":32.98,"h":33.05,"l":32.92,"n":295,"o":33,"t":"2026-09-30T19:15:00Z","v":10895,"vw":33.000685},{"c":33.08,"h":33.12,"l":32.92,"n":461,"o":32.95,"t":"2026-09-30T19:30:00Z","v":17054,"vw":33.045164},{"c":32.93,"h":33.17,"l":32.88,"n":1298,"o":33.11,"t":"2026-09-30T19:45:00Z","v":53844,"vw":33.012553},{"c":32.9,"h":32.9,"l":32.9,"n":27,"o":32.9,"t":"2026-09-30T20:00:00Z","v":147474,"vw":32.9},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-10-01T11:00:00Z","v":115,"vw":33.07},{"c":33.51,"h":33.53,"l":33.5,"n":20,"o":33.51,"t":"2026-10-01T11:15:00Z","v":1395,"vw":33.514167},{"c":34.18,"h":34.19,"l":34,"n":11,"o":34,"t":"2026-10-01T11:45:00Z","v":604,"vw":34.146},{"c":34.2,"h":34.2,"l":34.2,"n":1,"o":34.2,"t":"2026-10-01T12:15:00Z","v":431,"vw":34.2},{"c":34.21,"h":34.21,"l":34.21,"n":6,"o":34.21,"t":"2026-10-01T12:30:00Z","v":600,"vw":34.21},{"c":34.25,"h":34.25,"l":34.17,"n":11,"o":34.19,"t":"2026-10-01T13:00:00Z","v":330,"vw":34.203333},{"c":34.49,"h":34.49,"l":34.49,"n":5,"o":34.49,"t":"2026-10-01T13:15:00Z","v":300,"vw":34.49},{"c":36.02,"h":36.67,"l":34.55,"n":885,"o":34.55,"t":"2026-10-01T13:30:00Z","v":94440,"vw":35.872826},{"c":35.91,"h":36.175,"l":35.7,"n":787,"o":36.09,"t":"2026-10-01T13:45:00Z","v":43183,"vw":35.953319},{"c":36.795,"h":36.9499,"l":35.81,"n":762,"o":35.91,"t":"2026-10-01T14:00:00Z","v":38257,"vw":36.440143},{"c":37.1548,"h":37.19,"l":36.29,"n":1112,"o":36.81,"t":"2026-10-01T14:15:00Z","v":83249,"vw":36.760536},{"c":36.32,"h":37,"l":36.27,"n":787,"o":37,"t":"2026-10-01T14:30:00Z","v":23110,"vw":36.610742},{"c":36.39,"h":36.49,"l":36.08,"n":715,"o":36.25,"t":"2026-10-01T14:45:00Z","v":37458,"vw":36.221391},{"c":36.51,"h":36.72,"l":36.24,"n":1022,"o":36.42,"t":"2026-10-01T15:00:00Z","v":61177,"vw":36.468374},{"c":36.61,"h":36.75,"l":36.43,"n":736,"o":36.545,"t":"2026-10-01T15:15:00Z","v":24528,"vw":36.630949},{"c":36.44,"h":36.765,"l":36.35,"n":758,"o":36.59,"t":"2026-10-01T15:30:00Z","v":29412,"vw":36.566405},{"c":36.705,"h":36.805,"l":36.4401,"n":672,"o":36.4728,"t":"2026-10-01T15:45:00Z","v":19230,"vw":36.656079},{"c":36.81,"h":36.96,"l":36.67,"n":617,"o":36.67,"t":"2026-10-01T16:00:00Z","v":24213,"vw":36.805322},{"c":37.015,"h":37.04,"l":36.78,"n":672,"o":36.855,"t":"2026-10-01T16:15:00Z","v":20882,"vw":36.905035},{"c":36.985,"h":37.11,"l":36.93,"n":555,"o":37.02,"t":"2026-10-01T16:30:00Z","v":25689,"vw":37.028646},{"c":37.26,"h":37.31,"l":36.97,"n":507,"o":37.02,"t":"2026-10-01T16:45:00Z","v":17526,"vw":37.131642},{"c":37.28,"h":37.35,"l":37.12,"n":592,"o":37.255,"t":"2026-10-01T17:00:00Z","v":19591,"vw":37.246272},{"c":37.215,"h":37.31,"l":36.96,"n":576,"o":37.31,"t":"2026-10-01T17:15:00Z","v":21286,"vw":37.165034},{"c":37.56,"h":37.56,"l":37.26,"n":473,"o":37.26,"t":"2026-10-01T17:30:00Z","v":15374,"vw":37.405642},{"c":37.5,"h":37.66,"l":37.335,"n":496,"o":37.575,"t":"2026-10-01T17:45:00Z","v":20283,"vw":37.476002},{"c":37.1,"h":37.5,"l":37.01,"n":514,"o":37.49,"t":"2026-10-01T18:00:00Z","v":18199,"vw":37.149704},{"c":36.9225,"h":37.235,"l":36.77,"n":543,"o":37.12,"t":"2026-10-01T18:15:00Z","v":27752,"vw":37.015779},{"c":37.01,"h":37.08,"l":36.79,"n":651,"o":36.94,"t":"2026-10-01T18:30:00Z","v":21565,"vw":36.953518},{"c":37.035,"h":37.17,"l":36.885,"n":686,"o":37.045,"t":"2026-10-01T18:45:00Z","v":19163,"vw":37.021931},{"c":37.13,"h":37.16,"l":36.99,"n":731,"o":37.03,"t":"2026-10-01T19:00:00Z","v":26810,"vw":37.09961},{"c":37.255,"h":37.255,"l":37.065,"n":827,"o":37.14,"t":"2026-10-01T19:15:00Z","v":33170,"vw":37.144829},{"c":36.825,"h":37.33,"l":36.815,"n":1202,"o":37.29,"t":"2026-10-01T19:30:00Z","v":62203,"vw":37.128669},{"c":36.18,"h":36.86,"l":36.1,"n":3095,"o":36.81,"t":"2026-10-01T19:45:00Z","v":204718,"vw":36.337642},{"c":36.14,"h":36.19,"l":36.14,"n":33,"o":36.19,"t":"2026-10-01T20:00:00Z","v":194707,"vw":36.189973},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-01T20:15:00Z","v":120,"vw":37},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-01T22:00:00Z","v":125,"vw":36.8},{"c":36.9,"h":36.9,"l":36.9,"n":1,"o":36.9,"t":"2026-10-01T22:45:00Z","v":170,"vw":36.9},{"c":36.71,"h":36.71,"l":36.71,"n":1,"o":36.71,"t":"2026-10-01T23:30:00Z","v":100,"vw":36.71},{"c":36.79,"h":36.79,"l":36.79,"n":4,"o":36.79,"t":"2026-10-01T23:45:00Z","v":1000,"vw":36.79},{"c":36.19,"h":36.19,"l":36.19,"n":8,"o":36.19,"t":"2026-10-02T08:00:00Z","v":301,"vw":36.19},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-02T09:45:00Z","v":609,"vw":36.3},{"c":36.3,"h":36.6,"l":36.3,"n":7,"o":36.58,"t":"2026-10-02T11:15:00Z","v":765,"vw":36.513805},{"c":35.5149,"h":36.53,"l":35.3101,"n":391,"o":36.22,"t":"2026-10-02T13:30:00Z","v":28796,"vw":36.019121},{"c":35.44,"h":35.68,"l":35.31,"n":378,"o":35.54,"t":"2026-10-02T13:45:00Z","v":22382,"vw":35.481112},{"c":34.62,"h":35.49,"l":34.58,"n":530,"o":35.49,"t":"2026-10-02T14:00:00Z","v":24865,"vw":34.933032},{"c":34.33,"h":34.945,"l":34.2301,"n":427,"o":34.67,"t":"2026-10-02T14:15:00Z","v":35196,"vw":34.648194},{"c":34.325,"h":34.49,"l":34.2506,"n":283,"o":34.4599,"t":"2026-10-02T14:30:00Z","v":14337,"vw":34.355421},{"c":34.67,"h":34.82,"l":34.3,"n":456,"o":34.3,"t":"2026-10-02T14:45:00Z","v":15313,"vw":34.590038},{"c":34.745,"h":34.82,"l":34.58,"n":447,"o":34.675,"t":"2026-10-02T15:00:00Z","v":16617,"vw":34.702628},{"c":34.825,"h":34.95,"l":34.69,"n":322,"o":34.745,"t":"2026-10-02T15:15:00Z","v":9970,"vw":34.769569},{"c":34.735,"h":34.94,"l":34.735,"n":282,"o":34.92,"t":"2026-10-02T15:30:00Z","v":6272,"vw":34.856273},{"c":34.565,"h":34.73,"l":34.5525,"n":299,"o":34.73,"t":"2026-10-02T15:45:00Z","v":8329,"vw":34.643446},{"c":34.71,"h":34.79,"l":34.55,"n":318,"o":34.63,"t":"2026-10-02T16:00:00Z","v":10782,"vw":34.666342},{"c":34.3444,"h":34.76,"l":34.3118,"n":372,"o":34.76,"t":"2026-10-02T16:15:00Z","v":16813,"vw":34.530622},{"c":34.375,"h":34.51,"l":34.34,"n":305,"o":34.37,"t":"2026-10-02T16:30:00Z","v":11082,"vw":34.415022},{"c":34.2223,"h":34.4,"l":34.105,"n":344,"o":34.35,"t":"2026-10-02T16:45:00Z","v":12513,"vw":34.188959},{"c":34.46,"h":34.535,"l":34.025,"n":536,"o":34.23,"t":"2026-10-02T17:00:00Z","v":19677,"vw":34.260825},{"c":34.35,"h":34.57,"l":34.35,"n":302,"o":34.465,"t":"2026-10-02T17:15:00Z","v":10713,"vw":34.47218},{"c":34.48,"h":34.66,"l":34.36,"n":408,"o":34.38,"t":"2026-10-02T17:30:00Z","v":14580,"vw":34.524775},{"c":34.44,"h":34.5701,"l":34.4,"n":231,"o":34.48,"t":"2026-10-02T17:45:00Z","v":7261,"vw":34.481875},{"c":34.3897,"h":34.42,"l":34.27,"n":402,"o":34.42,"t":"2026-10-02T18:00:00Z","v":13774,"vw":34.341256},{"c":34.445,"h":34.5284,"l":34.37,"n":540,"o":34.38,"t":"2026-10-02T18:15:00Z","v":15083,"vw":34.452859},{"c":34.355,"h":34.4705,"l":34.33,"n":489,"o":34.445,"t":"2026-10-02T18:30:00Z","v":15483,"vw":34.421013},{"c":34.47,"h":34.51,"l":34.355,"n":476,"o":34.355,"t":"2026-10-02T18:45:00Z","v":14175,"vw":34.446861},{"c":34.47,"h":34.53,"l":34.41,"n":614,"o":34.47,"t":"2026-10-02T19:00:00Z","v":28334,"vw":34.458184},{"c":34.395,"h":34.46,"l":34.34,"n":492,"o":34.44,"t":"2026-10-02T19:15:00Z","v":20125,"vw":34.404741},{"c":34.47,"h":34.51,"l":34.26,"n":1147,"o":34.395,"t":"2026-10-02T19:30:00Z","v":69654,"vw":34.447482},{"c":34.24,"h":34.465,"l":34.08,"n":1963,"o":34.44,"t":"2026-10-02T19:45:00Z","v":131658,"vw":34.271788},{"c":34.6,"h":34.6,"l":34.25,"n":27,"o":34.25,"t":"2026-10-02T20:00:00Z","v":117744,"vw":34.250588},{"c":34.25,"h":34.4365,"l":34.25,"n":3,"o":34.25,"t":"2026-10-05T11:00:00Z","v":700,"vw":34.329929},{"c":34.24,"h":34.25,"l":33.8,"n":242,"o":34.25,"t":"2026-10-05T13:30:00Z","v":17675,"vw":34.161615},{"c":34.615,"h":34.77,"l":34.12,"n":222,"o":34.39,"t":"2026-10-05T13:45:00Z","v":21138,"vw":34.435722},{"c":34.939,"h":34.96,"l":34.555,"n":371,"o":34.57,"t":"2026-10-05T14:00:00Z","v":14984,"vw":34.73392},{"c":34.82,"h":35,"l":34.7,"n":239,"o":34.9376,"t":"2026-10-05T14:15:00Z","v":4618,"vw":34.867308},{"c":34.96,"h":35.11,"l":34.73,"n":481,"o":34.825,"t":"2026-10-05T14:30:00Z","v":22514,"vw":34.897836},{"c":35.03,"h":35.09,"l":34.92,"n":199,"o":34.96,"t":"2026-10-05T14:45:00Z","v":5987,"vw":35.009562},{"c":35.52,"h":35.52,"l":34.9,"n":524,"o":34.99,"t":"2026-10-05T15:00:00Z","v":43270,"vw":35.167005},{"c":35.7725,"h":35.78,"l":35.55,"n":687,"o":35.55,"t":"2026-10-05T15:15:00Z","v":41387,"vw":35.662741},{"c":35.86,"h":35.888,"l":35.67,"n":309,"o":35.67,"t":"2026-10-05T15:30:00Z","v":7348,"vw":35.774752},{"c":36.07,"h":36.07,"l":35.72,"n":511,"o":35.86,"t":"2026-10-05T15:45:00Z","v":26590,"vw":35.928389},{"c":35.985,"h":36.13,"l":35.935,"n":257,"o":36.1,"t":"2026-10-05T16:00:00Z","v":19153,"vw":36.023009},{"c":35.98,"h":36.02,"l":35.775,"n":488,"o":35.98,"t":"2026-10-05T16:15:00Z","v":21291,"vw":35.891919},{"c":35.955,"h":36.0261,"l":35.89,"n":440,"o":35.995,"t":"2026-10-05T16:30:00Z","v":16211,"vw":35.963784},{"c":36.12,"h":36.195,"l":35.87,"n":766,"o":36,"t":"2026-10-05T16:45:00Z","v":45343,"vw":35.986221},{"c":35.925,"h":36.08,"l":35.92,"n":389,"o":36.06,"t":"2026-10-05T17:00:00Z","v":18031,"vw":36.037675},{"c":36.07,"h":36.19,"l":35.91,"n":750,"o":35.91,"t":"2026-10-05T17:15:00Z","v":40238,"vw":36.06788},{"c":35.835,"h":36.1,"l":35.78,"n":300,"o":36.1,"t":"2026-10-05T17:30:00Z","v":23069,"vw":35.953216},{"c":35.88,"h":35.93,"l":35.75,"n":273,"o":35.845,"t":"2026-10-05T17:45:00Z","v":12553,"vw":35.829458},{"c":35.88,"h":35.95,"l":35.71,"n":426,"o":35.83,"t":"2026-10-05T18:00:00Z","v":23806,"vw":35.852693},{"c":36.24,"h":36.24,"l":35.845,"n":468,"o":35.91,"t":"2026-10-05T18:15:00Z","v":16381,"vw":35.973336},{"c":36.29,"h":36.31,"l":36.09,"n":403,"o":36.205,"t":"2026-10-05T18:30:00Z","v":17124,"vw":36.220205},{"c":36.545,"h":36.6209,"l":36.2231,"n":510,"o":36.33,"t":"2026-10-05T18:45:00Z","v":21115,"vw":36.444128},{"c":36.57,"h":36.62,"l":36.21,"n":691,"o":36.54,"t":"2026-10-05T19:00:00Z","v":36420,"vw":36.428701},{"c":36.73,"h":36.78,"l":36.53,"n":740,"o":36.605,"t":"2026-10-05T19:15:00Z","v":30964,"vw":36.661874},{"c":36.765,"h":36.82,"l":36.65,"n":1117,"o":36.745,"t":"2026-10-05T19:30:00Z","v":54311,"vw":36.733413},{"c":36.15,"h":36.79,"l":36.07,"n":2757,"o":36.765,"t":"2026-10-05T19:45:00Z","v":203021,"vw":36.487348},{"c":34.9041,"h":36.14,"l":34.9041,"n":42,"o":36.14,"t":"2026-10-05T20:00:00Z","v":305763,"vw":36.138321},{"c":36.14,"h":36.14,"l":36.14,"n":1,"o":36.14,"t":"2026-10-05T20:15:00Z","v":262,"vw":36.14},{"c":36.14,"h":36.1629,"l":36.14,"n":2,"o":36.1629,"t":"2026-10-05T21:15:00Z","v":700,"vw":36.149814},{"c":37.1,"h":37.1,"l":37.1,"n":2,"o":37.1,"t":"2026-10-06T12:30:00Z","v":810,"vw":37.1},{"c":35.75,"h":36.115,"l":35.75,"n":122,"o":36.05,"t":"2026-10-06T13:30:00Z","v":12649,"vw":36.006956},{"c":35.91,"h":35.92,"l":35.68,"n":222,"o":35.745,"t":"2026-10-06T13:45:00Z","v":9192,"vw":35.785376},{"c":35.795,"h":36.08,"l":35.715,"n":303,"o":35.91,"t":"2026-10-06T14:00:00Z","v":14758,"vw":35.953056},{"c":35.735,"h":35.89,"l":35.5,"n":203,"o":35.89,"t":"2026-10-06T14:15:00Z","v":6979,"vw":35.701005},{"c":35.92,"h":35.92,"l":35.765,"n":108,"o":35.775,"t":"2026-10-06T14:30:00Z","v":4507,"vw":35.84684},{"c":35.95,"h":36.03,"l":35.92,"n":337,"o":35.98,"t":"2026-10-06T14:45:00Z","v":7317,"vw":35.96312},{"c":36.02,"h":36.04,"l":35.91,"n":163,"o":36.01,"t":"2026-10-06T15:00:00Z","v":6465,"vw":35.979678},{"c":36.06,"h":36.06,"l":35.94,"n":198,"o":36.02,"t":"2026-10-06T15:15:00Z","v":6709,"vw":35.994674},{"c":35.68,"h":36.1299,"l":35.68,"n":269,"o":36.05,"t":"2026-10-06T15:30:00Z","v":24844,"vw":35.971658},{"c":35.89,"h":35.91,"l":35.72,"n":151,"o":35.72,"t":"2026-10-06T15:45:00Z","v":5842,"vw":35.824702},{"c":35.51,"h":35.93,"l":35.45,"n":343,"o":35.92,"t":"2026-10-06T16:00:00Z","v":32368,"vw":35.767422},{"c":35.575,"h":35.575,"l":35.385,"n":217,"o":35.48,"t":"2026-10-06T16:15:00Z","v":7771,"vw":35.477459},{"c":35.55,"h":35.66,"l":35.48,"n":196,"o":35.58,"t":"2026-10-06T16:30:00Z","v":6125,"vw":35.563071},{"c":35.49,"h":35.53,"l":35.35,"n":143,"o":35.53,"t":"2026-10-06T16:45:00Z","v":4906,"vw":35.449737},{"c":35.64,"h":35.68,"l":35.5,"n":313,"o":35.52,"t":"2026-10-06T17:00:00Z","v":13668,"vw":35.573933},{"c":35.61,"h":35.7,"l":35.535,"n":83,"o":35.605,"t":"2026-10-06T17:15:00Z","v":3761,"vw":35.613806},{"c":35.715,"h":35.72,"l":35.54,"n":230,"o":35.6,"t":"2026-10-06T17:30:00Z","v":11095,"vw":35.655199},{"c":35.755,"h":35.755,"l":35.63,"n":186,"o":35.67,"t":"2026-10-06T17:45:00Z","v":6761,"vw":35.679311},{"c":35.75,"h":35.82,"l":35.6858,"n":213,"o":35.82,"t":"2026-10-06T18:00:00Z","v":7661,"vw":35.766572},{"c":35.655,"h":35.75,"l":35.655,"n":234,"o":35.75,"t":"2026-10-06T18:15:00Z","v":9524,"vw":35.708192},{"c":35.47,"h":35.66,"l":35.45,"n":293,"o":35.655,"t":"2026-10-06T18:30:00Z","v":17653,"vw":35.516362},{"c":35.42,"h":35.46,"l":35.34,"n":374,"o":35.3575,"t":"2026-10-06T18:45:00Z","v":19974,"vw":35.401906},{"c":35.39,"h":35.5,"l":35.39,"n":316,"o":35.425,"t":"2026-10-06T19:00:00Z","v":8830,"vw":35.462482},{"c":35.335,"h":35.42,"l":35.33,"n":385,"o":35.38,"t":"2026-10-06T19:15:00Z","v":12398,"vw":35.377809},{"c":35.53,"h":35.53,"l":35.36,"n":709,"o":35.36,"t":"2026-10-06T19:30:00Z","v":32476,"vw":35.445579},{"c":36,"h":36.1,"l":35.46,"n":2584,"o":35.49,"t":"2026-10-06T19:45:00Z","v":125322,"vw":35.888369},{"c":35.97,"h":35.97,"l":35.97,"n":40,"o":35.97,"t":"2026-10-06T20:00:00Z","v":124428,"vw":35.97},{"c":35.82,"h":36.21,"l":35.52,"n":109,"o":35.89,"t":"2026-10-07T13:30:00Z","v":8519,"vw":35.891897},{"c":35.7501,"h":36.0652,"l":35.6,"n":55,"o":36.0652,"t":"2026-10-07T13:45:00Z","v":1244,"vw":35.797937},{"c":35.8,"h":35.92,"l":35.76,"n":97,"o":35.78,"t":"2026-10-07T14:00:00Z","v":3460,"vw":35.817308},{"c":35.905,"h":35.91,"l":35.8,"n":146,"o":35.8,"t":"2026-10-07T14:15:00Z","v":5514,"vw":35.866149},{"c":35.545,"h":35.97,"l":35.535,"n":277,"o":35.86,"t":"2026-10-07T14:30:00Z","v":13301,"vw":35.84689},{"c":35.665,"h":35.71,"l":35.45,"n":203,"o":35.505,"t":"2026-10-07T14:45:00Z","v":13948,"vw":35.572144},{"c":35.77,"h":35.8,"l":35.6575,"n":199,"o":35.6625,"t":"2026-10-07T15:00:00Z","v":6680,"vw":35.745984},{"c":35.38,"h":35.765,"l":35.31,"n":301,"o":35.71,"t":"2026-10-07T15:15:00Z","v":26524,"vw":35.637501},{"c":35.34,"h":35.5,"l":35.34,"n":184,"o":35.44,"t":"2026-10-07T15:30:00Z","v":7059,"vw":35.420289},{"c":35.51,"h":35.53,"l":35.37,"n":323,"o":35.38,"t":"2026-10-07T15:45:00Z","v":9137,"vw":35.430471},{"c":35.57,"h":35.57,"l":35.37,"n":446,"o":35.5,"t":"2026-10-07T16:00:00Z","v":11007,"vw":35.485418},{"c":35.165,"h":35.59,"l":35.135,"n":367,"o":35.57,"t":"2026-10-07T16:15:00Z","v":10082,"vw":35.364373},{"c":35.14,"h":35.28,"l":35.12,"n":135,"o":35.16,"t":"2026-10-07T16:30:00Z","v":3568,"vw":35.214473},{"c":35.2,"h":35.21,"l":35.125,"n":146,"o":35.145,"t":"2026-10-07T16:45:00Z","v":3714,"vw":35.161351},{"c":35.33,"h":35.33,"l":35.16,"n":306,"o":35.18,"t":"2026-10-07T17:00:00Z","v":8768,"vw":35.244934},{"c":35.11,"h":35.47,"l":35.11,"n":338,"o":35.39,"t":"2026-10-07T17:15:00Z","v":7812,"vw":35.328882},{"c":34.96,"h":35.02,"l":34.93,"n":207,"o":35.02,"t":"2026-10-07T17:30:00Z","v":5553,"vw":34.972491},{"c":34.65,"h":34.98,"l":34.65,"n":344,"o":34.91,"t":"2026-10-07T17:45:00Z","v":15700,"vw":34.903091},{"c":34.74,"h":34.82,"l":34.715,"n":125,"o":34.73,"t":"2026-10-07T18:00:00Z","v":3557,"vw":34.760833},{"c":34.745,"h":34.77,"l":34.72,"n":106,"o":34.72,"t":"2026-10-07T18:15:00Z","v":2249,"vw":34.739983},{"c":34.645,"h":34.7201,"l":34.53,"n":317,"o":34.7201,"t":"2026-10-07T18:30:00Z","v":10109,"vw":34.634297},{"c":34.615,"h":34.69,"l":34.615,"n":328,"o":34.655,"t":"2026-10-07T18:45:00Z","v":7727,"vw":34.656173},{"c":34.71,"h":34.73,"l":34.57,"n":396,"o":34.63,"t":"2026-10-07T19:00:00Z","v":13517,"vw":34.663165},{"c":34.78,"h":34.81,"l":34.66,"n":381,"o":34.71,"t":"2026-10-07T19:15:00Z","v":20284,"vw":34.678996},{"c":34.685,"h":34.85,"l":34.675,"n":691,"o":34.77,"t":"2026-10-07T19:30:00Z","v":23019,"vw":34.741945},{"c":34.905,"h":34.94,"l":34.675,"n":1918,"o":34.685,"t":"2026-10-07T19:45:00Z","v":71636,"vw":34.794592},{"c":34.91,"h":34.91,"l":34.91,"n":39,"o":34.91,"t":"2026-10-07T20:00:00Z","v":320057,"vw":34.91},{"c":34.81,"h":34.88,"l":34.81,"n":6,"o":34.88,"t":"2026-10-08T11:30:00Z","v":298,"vw":34.844146},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-08T12:00:00Z","v":138,"vw":35.1},{"c":35.24,"h":35.25,"l":35.24,"n":3,"o":35.25,"t":"2026-10-08T13:15:00Z","v":399,"vw":35.246667},{"c":34.785,"h":35.7499,"l":34.62,"n":210,"o":35.27,"t":"2026-10-08T13:30:00Z","v":25788,"vw":35.131186},{"c":34.87,"h":35.22,"l":34.77,"n":261,"o":34.77,"t":"2026-10-08T13:45:00Z","v":18028,"vw":34.992543},{"c":34.955,"h":35.03,"l":34.8,"n":380,"o":34.935,"t":"2026-10-08T14:00:00Z","v":18462,"vw":34.933544},{"c":34.61,"h":34.95,"l":34.61,"n":131,"o":34.9,"t":"2026-10-08T14:15:00Z","v":4766,"vw":34.859272},{"c":33.98,"h":34.62,"l":33.8875,"n":428,"o":34.58,"t":"2026-10-08T14:30:00Z","v":19556,"vw":34.277363},{"c":34.66,"h":34.77,"l":34.02,"n":289,"o":34.06,"t":"2026-10-08T14:45:00Z","v":12298,"vw":34.395369},{"c":34.66,"h":34.88,"l":34.55,"n":230,"o":34.66,"t":"2026-10-08T15:00:00Z","v":7149,"vw":34.703452},{"c":34.475,"h":34.62,"l":34.37,"n":100,"o":34.62,"t":"2026-10-08T15:15:00Z","v":2444,"vw":34.469995},{"c":34.47,"h":34.54,"l":34.4,"n":175,"o":34.49,"t":"2026-10-08T15:30:00Z","v":7138,"vw":34.469552},{"c":34.645,"h":34.65,"l":34.52,"n":103,"o":34.56,"t":"2026-10-08T15:45:00Z","v":2159,"vw":34.588773},{"c":34.4875,"h":34.62,"l":34.485,"n":263,"o":34.62,"t":"2026-10-08T16:00:00Z","v":10156,"vw":34.507948},{"c":34.54,"h":34.79,"l":34.5,"n":437,"o":34.5,"t":"2026-10-08T16:15:00Z","v":32540,"vw":34.537785},{"c":34.715,"h":34.715,"l":34.545,"n":175,"o":34.58,"t":"2026-10-08T16:30:00Z","v":6300,"vw":34.619308},{"c":35.145,"h":35.18,"l":34.73,"n":210,"o":34.745,"t":"2026-10-08T16:45:00Z","v":5740,"vw":34.906717},{"c":35.31,"h":35.31,"l":35.06,"n":175,"o":35.06,"t":"2026-10-08T17:00:00Z","v":5639,"vw":35.19145},{"c":35.38,"h":35.505,"l":35.28,"n":411,"o":35.37,"t":"2026-10-08T17:15:00Z","v":14627,"vw":35.413315},{"c":35.43,"h":35.45,"l":35.345,"n":348,"o":35.35,"t":"2026-10-08T17:30:00Z","v":12254,"vw":35.4094},{"c":35.32,"h":35.4699,"l":35.22,"n":465,"o":35.45,"t":"2026-10-08T17:45:00Z","v":15792,"vw":35.342277},{"c":35.295,"h":35.35,"l":35.25,"n":186,"o":35.29,"t":"2026-10-08T18:00:00Z","v":5903,"vw":35.305},{"c":35.24,"h":35.31,"l":35.24,"n":245,"o":35.29,"t":"2026-10-08T18:15:00Z","v":6913,"vw":35.27254},{"c":35.14,"h":35.2095,"l":35.09,"n":293,"o":35.17,"t":"2026-10-08T18:30:00Z","v":12547,"vw":35.116536},{"c":35.19,"h":35.19,"l":35.11,"n":109,"o":35.135,"t":"2026-10-08T18:45:00Z","v":3505,"vw":35.154536},{"c":35.42,"h":35.44,"l":35.21,"n":288,"o":35.22,"t":"2026-10-08T19:00:00Z","v":8861,"vw":35.360044},{"c":35.58,"h":35.63,"l":35.375,"n":442,"o":35.375,"t":"2026-10-08T19:15:00Z","v":19979,"vw":35.54045},{"c":35.805,"h":35.9,"l":35.63,"n":507,"o":35.63,"t":"2026-10-08T19:30:00Z","v":14845,"vw":35.792069},{"c":35.95,"h":36.1,"l":35.78,"n":1612,"o":35.78,"t":"2026-10-08T19:45:00Z","v":76780,"vw":35.967295},{"c":35.93,"h":35.93,"l":35.92,"n":38,"o":35.92,"t":"2026-10-08T20:00:00Z","v":302498,"vw":35.929996},{"c":35.53,"h":35.53,"l":35.53,"n":3,"o":35.53,"t":"2026-10-09T12:30:00Z","v":132,"vw":35.53},{"c":37.22,"h":38.09,"l":36.76,"n":440,"o":37.15,"t":"2026-10-09T13:30:00Z","v":45157,"vw":37.509781},{"c":37.595,"h":37.595,"l":37.44,"n":118,"o":37.51,"t":"2026-10-09T13:45:00Z","v":1917,"vw":37.495293},{"c":37.31,"h":37.5,"l":37.14,"n":237,"o":37.48,"t":"2026-10-09T14:00:00Z","v":9274,"vw":37.27507},{"c":37.44,"h":37.64,"l":37.37,"n":310,"o":37.46,"t":"2026-10-09T14:15:00Z","v":10661,"vw":37.507862},{"c":37.485,"h":37.64,"l":37.32,"n":255,"o":37.56,"t":"2026-10-09T14:30:00Z","v":10425,"vw":37.444937},{"c":37.3901,"h":37.48,"l":37.35,"n":110,"o":37.48,"t":"2026-10-09T14:45:00Z","v":3208,"vw":37.391793},{"c":37.58,"h":37.6,"l":37.36,"n":270,"o":37.46,"t":"2026-10-09T15:00:00Z","v":8988,"vw":37.472104},{"c":37.8292,"h":37.8292,"l":37.59,"n":186,"o":37.63,"t":"2026-10-09T15:15:00Z","v":6230,"vw":37.679441},{"c":37.47,"h":37.76,"l":37.4,"n":338,"o":37.76,"t":"2026-10-09T15:30:00Z","v":19046,"vw":37.588817},{"c":37.4,"h":37.42,"l":37.33,"n":172,"o":37.4,"t":"2026-10-09T15:45:00Z","v":6562,"vw":37.388158},{"c":37.645,"h":37.675,"l":37.315,"n":234,"o":37.4,"t":"2026-10-09T16:00:00Z","v":9265,"vw":37.465428},{"c":37.5,"h":37.67,"l":37.5,"n":177,"o":37.67,"t":"2026-10-09T16:15:00Z","v":8878,"vw":37.593562},{"c":37.435,"h":37.56,"l":37.39,"n":199,"o":37.49,"t":"2026-10-09T16:30:00Z","v":7090,"vw":37.455323},{"c":37.62,"h":37.62,"l":37.435,"n":186,"o":37.47,"t":"2026-10-09T16:45:00Z","v":10754,"vw":37.531376},{"c":37.63,"h":37.74,"l":37.54,"n":214,"o":37.5925,"t":"2026-10-09T17:00:00Z","v":8742,"vw":37.615094},{"c":37.54,"h":37.69,"l":37.54,"n":172,"o":37.61,"t":"2026-10-09T17:15:00Z","v":7233,"vw":37.616239},{"c":37.5003,"h":37.52,"l":37.39,"n":132,"o":37.5,"t":"2026-10-09T17:30:00Z","v":5087,"vw":37.475243},{"c":37.605,"h":37.61,"l":37.47,"n":175,"o":37.495,"t":"2026-10-09T17:45:00Z","v":7608,"vw":37.532433},{"c":37.72,"h":37.775,"l":37.63,"n":243,"o":37.68,"t":"2026-10-09T18:00:00Z","v":9873,"vw":37.712982},{"c":37.74,"h":37.74,"l":37.69,"n":173,"o":37.71,"t":"2026-10-09T18:15:00Z","v":8555,"vw":37.706995},{"c":37.79,"h":37.81,"l":37.68,"n":386,"o":37.7104,"t":"2026-10-09T18:30:00Z","v":11387,"vw":37.729764},{"c":37.66,"h":37.8,"l":37.65,"n":371,"o":37.76,"t":"2026-10-09T18:45:00Z","v":12286,"vw":37.705636},{"c":37.68,"h":37.76,"l":37.64,"n":354,"o":37.66,"t":"2026-10-09T19:00:00Z","v":9225,"vw":37.691866},{"c":37.5,"h":37.65,"l":37.5,"n":254,"o":37.65,"t":"2026-10-09T19:15:00Z","v":9862,"vw":37.57469},{"c":37.57,"h":37.61,"l":37.48,"n":751,"o":37.48,"t":"2026-10-09T19:30:00Z","v":30094,"vw":37.526741},{"c":37.49,"h":37.635,"l":37.39,"n":1853,"o":37.52,"t":"2026-10-09T19:45:00Z","v":79855,"vw":37.526109},{"c":37.5,"h":37.53,"l":37.5,"n":34,"o":37.53,"t":"2026-10-09T20:00:00Z","v":93073,"vw":37.500333},{"c":38.04,"h":38.04,"l":38.04,"n":1,"o":38.04,"t":"2026-10-12T08:00:00Z","v":100,"vw":38.04},{"c":37.99,"h":37.99,"l":37.99,"n":3,"o":37.99,"t":"2026-10-12T09:30:00Z","v":150,"vw":37.99},{"c":37.803,"h":38.61,"l":37.77,"n":253,"o":37.89,"t":"2026-10-12T13:30:00Z","v":16174,"vw":38.070896},{"c":37.848,"h":37.98,"l":37.73,"n":173,"o":37.738,"t":"2026-10-12T13:45:00Z","v":5488,"vw":37.854914},{"c":37.57,"h":37.72,"l":37.56,"n":158,"o":37.715,"t":"2026-10-12T14:00:00Z","v":6425,"vw":37.679835},{"c":37.61,"h":37.7399,"l":37.52,"n":231,"o":37.56,"t":"2026-10-12T14:15:00Z","v":9114,"vw":37.655906},{"c":37.62,"h":37.74,"l":37.565,"n":194,"o":37.675,"t":"2026-10-12T14:30:00Z","v":6154,"vw":37.68939},{"c":37.675,"h":37.745,"l":37.6,"n":136,"o":37.61,"t":"2026-10-12T14:45:00Z","v":4903,"vw":37.645645},{"c":37.44,"h":37.655,"l":37.44,"n":250,"o":37.655,"t":"2026-10-12T15:00:00Z","v":5718,"vw":37.556478},{"c":37.5113,"h":37.5113,"l":37.3162,"n":148,"o":37.365,"t":"2026-10-12T15:15:00Z","v":6572,"vw":37.400172},{"c":37.53,"h":37.58,"l":37.48,"n":192,"o":37.48,"t":"2026-10-12T15:30:00Z","v":3739,"vw":37.512514},{"c":37.7342,"h":37.7342,"l":37.55,"n":183,"o":37.5754,"t":"2026-10-12T15:45:00Z","v":3979,"vw":37.652323},{"c":37.62,"h":37.73,"l":37.62,"n":91,"o":37.73,"t":"2026-10-12T16:00:00Z","v":3026,"vw":37.67522},{"c":37.72,"h":37.72,"l":37.63,"n":243,"o":37.65,"t":"2026-10-12T16:15:00Z","v":7311,"vw":37.658562},{"c":37.66,"h":37.755,"l":37.62,"n":298,"o":37.72,"t":"2026-10-12T16:30:00Z","v":8614,"vw":37.682821},{"c":37.55,"h":37.645,"l":37.54,"n":207,"o":37.645,"t":"2026-10-12T16:45:00Z","v":6393,"vw":37.608174},{"c":37.44,"h":37.6175,"l":37.405,"n":221,"o":37.5539,"t":"2026-10-12T17:00:00Z","v":9498,"vw":37.464153},{"c":37.535,"h":37.535,"l":37.42,"n":160,"o":37.44,"t":"2026-10-12T17:15:00Z","v":3412,"vw":37.468125},{"c":37.58,"h":37.6278,"l":37.52,"n":188,"o":37.54,"t":"2026-10-12T17:30:00Z","v":4638,"vw":37.567682},{"c":37.415,"h":37.73,"l":37.415,"n":289,"o":37.595,"t":"2026-10-12T17:45:00Z","v":9939,"vw":37.58635},{"c":37.52,"h":37.53,"l":37.44,"n":141,"o":37.45,"t":"2026-10-12T18:00:00Z","v":3561,"vw":37.484564},{"c":37.51,"h":37.535,"l":37.47,"n":257,"o":37.5,"t":"2026-10-12T18:15:00Z","v":7452,"vw":37.497265},{"c":37.54,"h":37.57,"l":37.47,"n":167,"o":37.485,"t":"2026-10-12T18:30:00Z","v":4181,"vw":37.51729},{"c":37.38,"h":37.56,"l":37.36,"n":297,"o":37.56,"t":"2026-10-12T18:45:00Z","v":7261,"vw":37.475325},{"c":37.4,"h":37.47,"l":37.39,"n":294,"o":37.39,"t":"2026-10-12T19:00:00Z","v":6875,"vw":37.431568},{"c":37.27,"h":37.395,"l":37.25,"n":551,"o":37.395,"t":"2026-10-12T19:15:00Z","v":20035,"vw":37.317428},{"c":37.46,"h":37.47,"l":37.28,"n":501,"o":37.28,"t":"2026-10-12T19:30:00Z","v":14841,"vw":37.354439},{"c":37.43,"h":37.49,"l":37.26,"n":1710,"o":37.46,"t":"2026-10-12T19:45:00Z","v":73551,"vw":37.378115},{"c":37.42,"h":37.42,"l":37.42,"n":30,"o":37.42,"t":"2026-10-12T20:00:00Z","v":96417,"vw":37.42},{"c":38.97,"h":39.08,"l":37.7,"n":204,"o":38,"t":"2026-10-13T13:30:00Z","v":26464,"vw":38.362987},{"c":38.675,"h":39.04,"l":38.665,"n":198,"o":38.95,"t":"2026-10-13T13:45:00Z","v":9300,"vw":38.882445},{"c":38.63,"h":38.85,"l":38.55,"n":185,"o":38.55,"t":"2026-10-13T14:00:00Z","v":5383,"vw":38.754434},{"c":38.89,"h":38.89,"l":38.61,"n":154,"o":38.63,"t":"2026-10-13T14:15:00Z","v":6359,"vw":38.718581},{"c":38.61,"h":38.89,"l":38.565,"n":216,"o":38.89,"t":"2026-10-13T14:30:00Z","v":8439,"vw":38.694132},{"c":38.72,"h":38.72,"l":38.49,"n":234,"o":38.6,"t":"2026-10-13T14:45:00Z","v":10150,"vw":38.604983},{"c":38.73,"h":38.83,"l":38.68,"n":181,"o":38.74,"t":"2026-10-13T15:00:00Z","v":7390,"vw":38.76784},{"c":38.775,"h":38.86,"l":38.665,"n":325,"o":38.735,"t":"2026-10-13T15:15:00Z","v":17972,"vw":38.7533},{"c":38.765,"h":38.795,"l":38.71,"n":221,"o":38.71,"t":"2026-10-13T15:30:00Z","v":4873,"vw":38.742623},{"c":38.79,"h":38.79,"l":38.595,"n":266,"o":38.775,"t":"2026-10-13T15:45:00Z","v":8849,"vw":38.706251},{"c":38.91,"h":38.93,"l":38.78,"n":206,"o":38.8,"t":"2026-10-13T16:00:00Z","v":6820,"vw":38.847357},{"c":39,"h":39.055,"l":38.87,"n":257,"o":38.88,"t":"2026-10-13T16:15:00Z","v":8477,"vw":38.961292},{"c":38.77,"h":38.985,"l":38.74,"n":299,"o":38.985,"t":"2026-10-13T16:30:00Z","v":11429,"vw":38.844193},{"c":38.8,"h":38.815,"l":38.64,"n":287,"o":38.81,"t":"2026-10-13T16:45:00Z","v":11643,"vw":38.728202},{"c":38.71,"h":38.825,"l":38.65,"n":158,"o":38.825,"t":"2026-10-13T17:00:00Z","v":6310,"vw":38.716686},{"c":38.59,"h":38.745,"l":38.59,"n":181,"o":38.695,"t":"2026-10-13T17:15:00Z","v":5814,"vw":38.647897},{"c":38.62,"h":38.63,"l":38.5,"n":309,"o":38.585,"t":"2026-10-13T17:30:00Z","v":13685,"vw":38.569286},{"c":38.651,"h":38.69,"l":38.51,"n":270,"o":38.625,"t":"2026-10-13T17:45:00Z","v":8944,"vw":38.591687},{"c":38.735,"h":38.815,"l":38.675,"n":203,"o":38.675,"t":"2026-10-13T18:00:00Z","v":6372,"vw":38.759699},{"c":38.62,"h":38.76,"l":38.575,"n":346,"o":38.76,"t":"2026-10-13T18:15:00Z","v":17557,"vw":38.683208},{"c":38.755,"h":38.755,"l":38.555,"n":238,"o":38.6,"t":"2026-10-13T18:30:00Z","v":8830,"vw":38.626412},{"c":38.815,"h":38.83,"l":38.7,"n":256,"o":38.73,"t":"2026-10-13T18:45:00Z","v":7346,"vw":38.764405},{"c":38.8,"h":38.825,"l":38.65,"n":406,"o":38.825,"t":"2026-10-13T19:00:00Z","v":11282,"vw":38.763435},{"c":38.5,"h":38.805,"l":38.5,"n":486,"o":38.805,"t":"2026-10-13T19:15:00Z","v":18582,"vw":38.626887},{"c":38.41,"h":38.555,"l":38.31,"n":910,"o":38.48,"t":"2026-10-13T19:30:00Z","v":39290,"vw":38.450961},{"c":38.29,"h":38.55,"l":38.29,"n":2060,"o":38.415,"t":"2026-10-13T19:45:00Z","v":86895,"vw":38.413704},{"c":38.31,"h":38.31,"l":38.31,"n":45,"o":38.31,"t":"2026-10-13T20:00:00Z","v":102066,"vw":38.31},{"c":38.872,"h":38.872,"l":38.872,"n":2,"o":38.872,"t":"2026-10-14T10:45:00Z","v":195,"vw":38.872},{"c":39,"h":39,"l":39,"n":3,"o":39,"t":"2026-10-14T12:30:00Z","v":300,"vw":39},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-14T13:15:00Z","v":100,"vw":38.3},{"c":38.8,"h":39.088,"l":38.31,"n":228,"o":38.33,"t":"2026-10-14T13:30:00Z","v":18293,"vw":38.64028},{"c":38.435,"h":38.85,"l":38.435,"n":148,"o":38.67,"t":"2026-10-14T13:45:00Z","v":6542,"vw":38.667532},{"c":38.415,"h":38.57,"l":38.38,"n":393,"o":38.435,"t":"2026-10-14T14:00:00Z","v":11099,"vw":38.473219},{"c":38.5,"h":38.5,"l":38.16,"n":300,"o":38.4,"t":"2026-10-14T14:15:00Z","v":8963,"vw":38.266444},{"c":38.65,"h":38.65,"l":38.4,"n":440,"o":38.43,"t":"2026-10-14T14:30:00Z","v":17028,"vw":38.530991},{"c":38.75,"h":38.77,"l":38.47,"n":440,"o":38.67,"t":"2026-10-14T14:45:00Z","v":15961,"vw":38.654854},{"c":38.84,"h":38.9,"l":38.68,"n":358,"o":38.775,"t":"2026-10-14T15:00:00Z","v":15402,"vw":38.7996},{"c":38.775,"h":38.9,"l":38.75,"n":364,"o":38.87,"t":"2026-10-14T15:15:00Z","v":11881,"vw":38.841817},{"c":38.57,"h":38.84,"l":38.53,"n":457,"o":38.79,"t":"2026-10-14T15:30:00Z","v":15764,"vw":38.711255},{"c":38.705,"h":38.88,"l":38.59,"n":487,"o":38.61,"t":"2026-10-14T15:45:00Z","v":19203,"vw":38.740641},{"c":39.03,"h":39.06,"l":38.715,"n":557,"o":38.73,"t":"2026-10-14T16:00:00Z","v":28442,"vw":38.902026},{"c":39.095,"h":39.14,"l":38.97,"n":485,"o":39.01,"t":"2026-10-14T16:15:00Z","v":22450,"vw":39.056105},{"c":38.99,"h":39.18,"l":38.92,"n":471,"o":39.105,"t":"2026-10-14T16:30:00Z","v":19709,"vw":39.075824},{"c":38.84,"h":39.07,"l":38.84,"n":383,"o":39.03,"t":"2026-10-14T16:45:00Z","v":12029,"vw":38.974747},{"c":38.75,"h":38.84,"l":38.75,"n":228,"o":38.82,"t":"2026-10-14T17:00:00Z","v":7615,"vw":38.794094},{"c":38.7,"h":38.79,"l":38.67,"n":341,"o":38.78,"t":"2026-10-14T17:15:00Z","v":11540,"vw":38.73884},{"c":38.62,"h":38.75,"l":38.58,"n":456,"o":38.71,"t":"2026-10-14T17:30:00Z","v":17705,"vw":38.652051},{"c":38.71,"h":38.715,"l":38.53,"n":348,"o":38.62,"t":"2026-10-14T17:45:00Z","v":10370,"vw":38.629576},{"c":38.89,"h":38.96,"l":38.69,"n":434,"o":38.74,"t":"2026-10-14T18:00:00Z","v":16414,"vw":38.836376},{"c":38.795,"h":38.93,"l":38.795,"n":276,"o":38.93,"t":"2026-10-14T18:15:00Z","v":8551,"vw":38.864913},{"c":38.725,"h":38.85,"l":38.635,"n":540,"o":38.77,"t":"2026-10-14T18:30:00Z","v":26345,"vw":38.783547},{"c":38.64,"h":38.71,"l":38.59,"n":431,"o":38.705,"t":"2026-10-14T18:45:00Z","v":15987,"vw":38.645611},{"c":38.44,"h":38.62,"l":38.4,"n":592,"o":38.61,"t":"2026-10-14T19:00:00Z","v":19978,"vw":38.553279},{"c":38.575,"h":38.665,"l":38.465,"n":634,"o":38.47,"t":"2026-10-14T19:15:00Z","v":21804,"vw":38.589091},{"c":38.585,"h":38.81,"l":38.515,"n":1101,"o":38.595,"t":"2026-10-14T19:30:00Z","v":43338,"vw":38.652627},{"c":38.61,"h":38.835,"l":38.55,"n":2634,"o":38.59,"t":"2026-10-14T19:45:00Z","v":130953,"vw":38.666833},{"c":38.6,"h":38.6,"l":38.6,"n":35,"o":38.6,"t":"2026-10-14T20:00:00Z","v":125717,"vw":38.6},{"c":37.94,"h":37.94,"l":37.94,"n":8,"o":37.94,"t":"2026-10-14T22:30:00Z","v":250,"vw":37.94},{"c":38.72,"h":38.75,"l":38.72,"n":4,"o":38.75,"t":"2026-10-15T08:00:00Z","v":780,"vw":38.735231},{"c":39.96,"h":39.96,"l":39.96,"n":1,"o":39.96,"t":"2026-10-15T11:00:00Z","v":100,"vw":39.96},{"c":37.8,"h":38.58,"l":37.8,"n":41,"o":38.58,"t":"2026-10-15T11:45:00Z","v":2453,"vw":38.302086},{"c":37.582,"h":37.84,"l":37.582,"n":5,"o":37.84,"t":"2026-10-15T12:00:00Z","v":2584,"vw":37.715605},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-15T12:15:00Z","v":100,"vw":37.83},{"c":37.8,"h":38.35,"l":37.8,"n":5,"o":38.35,"t":"2026-10-15T13:00:00Z","v":294,"vw":38.027273},{"c":38.03,"h":38.03,"l":38.03,"n":8,"o":38.03,"t":"2026-10-15T13:15:00Z","v":204,"vw":38.03},{"c":39.27,"h":39.51,"l":38.25,"n":324,"o":38.55,"t":"2026-10-15T13:30:00Z","v":23692,"vw":38.885515},{"c":39.285,"h":39.54,"l":39.11,"n":207,"o":39.325,"t":"2026-10-15T13:45:00Z","v":8584,"vw":39.334156},{"c":39.63,"h":39.74,"l":39.3165,"n":421,"o":39.43,"t":"2026-10-15T14:00:00Z","v":14668,"vw":39.488545},{"c":39.325,"h":39.655,"l":39.17,"n":291,"o":39.655,"t":"2026-10-15T14:15:00Z","v":8198,"vw":39.306505},{"c":38.955,"h":39.38,"l":38.85,"n":385,"o":39.27,"t":"2026-10-15T14:30:00Z","v":12807,"vw":39.021609},{"c":39.14,"h":39.14,"l":38.765,"n":249,"o":38.96,"t":"2026-10-15T14:45:00Z","v":9579,"vw":38.969626},{"c":39.285,"h":39.44,"l":39.155,"n":206,"o":39.155,"t":"2026-10-15T15:00:00Z","v":5873,"vw":39.298141},{"c":39.09,"h":39.18,"l":38.98,"n":211,"o":39.18,"t":"2026-10-15T15:15:00Z","v":5487,"vw":39.059626},{"c":38.94,"h":39.1,"l":38.92,"n":306,"o":39.08,"t":"2026-10-15T15:30:00Z","v":11113,"vw":39.043202},{"c":38.935,"h":39,"l":38.885,"n":255,"o":38.885,"t":"2026-10-15T15:45:00Z","v":8238,"vw":38.951297},{"c":38.9,"h":39.08,"l":38.87,"n":252,"o":38.9,"t":"2026-10-15T16:00:00Z","v":19495,"vw":39.006704},{"c":38.875,"h":38.91,"l":38.875,"n":100,"o":38.91,"t":"2026-10-15T16:15:00Z","v":5369,"vw":38.902741},{"c":38.88,"h":38.895,"l":38.8,"n":211,"o":38.875,"t":"2026-10-15T16:30:00Z","v":6109,"vw":38.855185},{"c":38.81,"h":38.85,"l":38.6978,"n":172,"o":38.84,"t":"2026-10-15T16:45:00Z","v":4523,"vw":38.790611},{"c":38.92,"h":38.935,"l":38.81,"n":198,"o":38.87,"t":"2026-10-15T17:00:00Z","v":10349,"vw":38.881162},{"c":38.92,"h":38.92,"l":38.79,"n":107,"o":38.89,"t":"2026-10-15T17:15:00Z","v":3495,"vw":38.861579},{"c":38.755,"h":38.92,"l":38.755,"n":233,"o":38.88,"t":"2026-10-15T17:30:00Z","v":6854,"vw":38.863748},{"c":38.98,"h":39,"l":38.74,"n":297,"o":38.79,"t":"2026-10-15T17:45:00Z","v":8731,"vw":38.831793},{"c":38.695,"h":39.02,"l":38.67,"n":360,"o":38.99,"t":"2026-10-15T18:00:00Z","v":12478,"vw":38.890985},{"c":38.65,"h":38.82,"l":38.65,"n":260,"o":38.76,"t":"2026-10-15T18:15:00Z","v":7469,"vw":38.722503},{"c":38.825,"h":38.97,"l":38.61,"n":387,"o":38.62,"t":"2026-10-15T18:30:00Z","v":16319,"vw":38.789308},{"c":39.075,"h":39.18,"l":38.89,"n":289,"o":38.89,"t":"2026-10-15T18:45:00Z","v":16797,"vw":39.055309},{"c":39.32,"h":39.32,"l":39.05,"n":426,"o":39.07,"t":"2026-10-15T19:00:00Z","v":22466,"vw":39.10699},{"c":39.34,"h":39.39,"l":39.27,"n":397,"o":39.355,"t":"2026-10-15T19:15:00Z","v":13818,"vw":39.366185},{"c":39.42,"h":39.42,"l":39.1353,"n":525,"o":39.26,"t":"2026-10-15T19:30:00Z","v":19655,"vw":39.277578},{"c":39.5,"h":39.56,"l":39.27,"n":2292,"o":39.43,"t":"2026-10-15T19:45:00Z","v":117203,"vw":39.387916},{"c":39.52,"h":39.52,"l":39.52,"n":21,"o":39.52,"t":"2026-10-15T20:00:00Z","v":167748,"vw":39.52},{"c":39.905,"h":40.325,"l":39.905,"n":281,"o":40,"t":"2026-10-16T13:30:00Z","v":22304,"vw":40.034625},{"c":39.5,"h":39.94,"l":39.5,"n":272,"o":39.9,"t":"2026-10-16T13:45:00Z","v":22542,"vw":39.736358},{"c":39.15,"h":39.39,"l":39.09,"n":154,"o":39.39,"t":"2026-10-16T14:00:00Z","v":6108,"vw":39.206543},{"c":39.37,"h":39.51,"l":39.37,"n":42,"o":39.425,"t":"2026-10-16T14:15:00Z","v":962,"vw":39.439},{"c":39.31,"h":39.4,"l":39.1624,"n":171,"o":39.33,"t":"2026-10-16T14:30:00Z","v":7121,"vw":39.292839},{"c":39.05,"h":39.42,"l":39.05,"n":217,"o":39.325,"t":"2026-10-16T14:45:00Z","v":6873,"vw":39.22066},{"c":38.89,"h":39.05,"l":38.86,"n":244,"o":39.05,"t":"2026-10-16T15:00:00Z","v":11338,"vw":39.017078},{"c":38.78,"h":38.84,"l":38.53,"n":127,"o":38.84,"t":"2026-10-16T15:15:00Z","v":4419,"vw":38.682657},{"c":38.655,"h":38.8,"l":38.64,"n":149,"o":38.67,"t":"2026-10-16T15:30:00Z","v":7733,"vw":38.681029},{"c":38.34,"h":38.655,"l":38.34,"n":214,"o":38.655,"t":"2026-10-16T15:45:00Z","v":10941,"vw":38.61278},{"c":38.365,"h":38.365,"l":38.09,"n":337,"o":38.25,"t":"2026-10-16T16:00:00Z","v":15619,"vw":38.212972},{"c":38.23,"h":38.43,"l":38.1,"n":250,"o":38.39,"t":"2026-10-16T16:15:00Z","v":7036,"vw":38.204814},{"c":38.13,"h":38.29,"l":38.01,"n":186,"o":38.28,"t":"2026-10-16T16:30:00Z","v":5788,"vw":38.123573},{"c":37.975,"h":38.115,"l":37.93,"n":222,"o":38.115,"t":"2026-10-16T16:45:00Z","v":8952,"vw":38.006374},{"c":37.78,"h":37.94,"l":37.75,"n":322,"o":37.93,"t":"2026-10-16T17:00:00Z","v":9900,"vw":37.81401},{"c":37.755,"h":37.8,"l":37.67,"n":139,"o":37.72,"t":"2026-10-16T17:15:00Z","v":6560,"vw":37.711591},{"c":37.92,"h":37.97,"l":37.76,"n":304,"o":37.79,"t":"2026-10-16T17:30:00Z","v":13104,"vw":37.83695},{"c":37.95,"h":37.96,"l":37.77,"n":260,"o":37.85,"t":"2026-10-16T17:45:00Z","v":7531,"vw":37.872581},{"c":37.82,"h":37.9,"l":37.74,"n":273,"o":37.9,"t":"2026-10-16T18:00:00Z","v":9622,"vw":37.801865},{"c":37.9725,"h":38.115,"l":37.7552,"n":322,"o":37.7552,"t":"2026-10-16T18:15:00Z","v":13363,"vw":37.923667},{"c":38.225,"h":38.225,"l":37.95,"n":288,"o":37.95,"t":"2026-10-16T18:30:00Z","v":13948,"vw":38.005764},{"c":38.39,"h":38.44,"l":38.225,"n":192,"o":38.225,"t":"2026-10-16T18:45:00Z","v":6006,"vw":38.365358},{"c":38.21,"h":38.46,"l":38.17,"n":598,"o":38.46,"t":"2026-10-16T19:00:00Z","v":20703,"vw":38.276682},{"c":38.325,"h":38.38,"l":38.17,"n":398,"o":38.215,"t":"2026-10-16T19:15:00Z","v":15626,"vw":38.260803},{"c":38.3,"h":38.46,"l":38.11,"n":707,"o":38.36,"t":"2026-10-16T19:30:00Z","v":23554,"vw":38.249466},{"c":38.36,"h":38.47,"l":38.21,"n":1874,"o":38.31,"t":"2026-10-16T19:45:00Z","v":86845,"vw":38.359859},{"c":38.36,"h":38.36,"l":38.36,"n":26,"o":38.36,"t":"2026-10-16T20:00:00Z","v":139644,"vw":38.36},{"c":38.36,"h":38.36,"l":38.36,"n":1,"o":38.36,"t":"2026-10-19T13:15:00Z","v":506,"vw":38.36},{"c":38.1,"h":38.64,"l":38.1,"n":149,"o":38.18,"t":"2026-10-19T13:30:00Z","v":9058,"vw":38.316216},{"c":38.485,"h":38.56,"l":38.168,"n":93,"o":38.288,"t":"2026-10-19T13:45:00Z","v":6208,"vw":38.315087},{"c":38.44,"h":38.9,"l":38.118,"n":45,"o":38.47,"t":"2026-10-19T14:00:00Z","v":3065,"vw":38.483781},{"c":38.445,"h":38.89,"l":38.35,"n":74,"o":38.63,"t":"2026-10-19T14:15:00Z","v":2294,"vw":38.465157},{"c":38.55,"h":38.56,"l":38.35,"n":147,"o":38.35,"t":"2026-10-19T14:30:00Z","v":5605,"vw":38.444586},{"c":38.34,"h":38.645,"l":38.3,"n":344,"o":38.521,"t":"2026-10-19T14:45:00Z","v":15056,"vw":38.399372},{"c":38.5,"h":38.565,"l":38.25,"n":337,"o":38.34,"t":"2026-10-19T15:00:00Z","v":11374,"vw":38.433651},{"c":38.595,"h":38.67,"l":38.48,"n":293,"o":38.5,"t":"2026-10-19T15:15:00Z","v":13112,"vw":38.568041},{"c":38.43,"h":38.52,"l":38.255,"n":245,"o":38.51,"t":"2026-10-19T15:30:00Z","v":9932,"vw":38.443871},{"c":38.365,"h":38.44,"l":38.32,"n":159,"o":38.38,"t":"2026-10-19T15:45:00Z","v":4002,"vw":38.386742},{"c":38.455,"h":38.485,"l":38.35,"n":227,"o":38.47,"t":"2026-10-19T16:00:00Z","v":5760,"vw":38.41931},{"c":38.435,"h":38.5425,"l":38.405,"n":317,"o":38.48,"t":"2026-10-19T16:15:00Z","v":9393,"vw":38.477817},{"c":38.305,"h":38.44,"l":38.28,"n":218,"o":38.435,"t":"2026-10-19T16:30:00Z","v":5536,"vw":38.334914},{"c":38.38,"h":38.39,"l":38.175,"n":204,"o":38.27,"t":"2026-10-19T16:45:00Z","v":5143,"vw":38.258227},{"c":38.17,"h":38.26,"l":38.16,"n":191,"o":38.25,"t":"2026-10-19T17:00:00Z","v":5682,"vw":38.184422},{"c":38.3701,"h":38.3701,"l":38.15,"n":139,"o":38.15,"t":"2026-10-19T17:15:00Z","v":2933,"vw":38.281787},{"c":38.27,"h":38.35,"l":38.185,"n":314,"o":38.3,"t":"2026-10-19T17:30:00Z","v":12663,"vw":38.289312},{"c":38.26,"h":38.28,"l":38.22,"n":148,"o":38.265,"t":"2026-10-19T17:45:00Z","v":5660,"vw":38.255465},{"c":38.37,"h":38.39,"l":38.24,"n":290,"o":38.25,"t":"2026-10-19T18:00:00Z","v":10398,"vw":38.321877},{"c":38.04,"h":38.36,"l":38,"n":352,"o":38.36,"t":"2026-10-19T18:15:00Z","v":15573,"vw":38.150077},{"c":38.165,"h":38.22,"l":38.045,"n":242,"o":38.045,"t":"2026-10-19T18:30:00Z","v":5188,"vw":38.165662},{"c":38.055,"h":38.2,"l":37.981,"n":326,"o":38.19,"t":"2026-10-19T18:45:00Z","v":9641,"vw":38.07452},{"c":37.96,"h":38.055,"l":37.95,"n":286,"o":38.055,"t":"2026-10-19T19:00:00Z","v":7105,"vw":37.993182},{"c":38.01,"h":38.115,"l":37.95,"n":536,"o":38,"t":"2026-10-19T19:15:00Z","v":14512,"vw":38.022926},{"c":37.98,"h":38.14,"l":37.85,"n":860,"o":38.01,"t":"2026-10-19T19:30:00Z","v":26856,"vw":37.994969},{"c":37.62,"h":37.995,"l":37.51,"n":1859,"o":37.995,"t":"2026-10-19T19:45:00Z","v":85265,"vw":37.647623},{"c":37.63,"h":37.63,"l":37.63,"n":31,"o":37.63,"t":"2026-10-19T20:00:00Z","v":127680,"vw":37.63},{"c":38.8,"h":38.8799,"l":37.98,"n":86,"o":38.3,"t":"2026-10-20T13:30:00Z","v":8803,"vw":38.369731},{"c":39.15,"h":39.4,"l":38.18,"n":235,"o":38.55,"t":"2026-10-20T13:45:00Z","v":19192,"vw":38.838485},{"c":38.9,"h":39.19,"l":38.71,"n":282,"o":38.94,"t":"2026-10-20T14:00:00Z","v":32053,"vw":39.01543},{"c":39.015,"h":39.015,"l":38.875,"n":82,"o":38.9,"t":"2026-10-20T14:15:00Z","v":2386,"vw":38.923452},{"c":38.955,"h":39.2,"l":38.835,"n":472,"o":39,"t":"2026-10-20T14:30:00Z","v":43239,"vw":39.031466},{"c":39.01,"h":39.1,"l":38.875,"n":369,"o":38.895,"t":"2026-10-20T14:45:00Z","v":9910,"vw":38.979645},{"c":39.1,"h":39.2,"l":39.065,"n":157,"o":39.115,"t":"2026-10-20T15:00:00Z","v":3980,"vw":39.109637},{"c":38.97,"h":39.11,"l":38.96,"n":233,"o":39.1,"t":"2026-10-20T15:15:00Z","v":5035,"vw":39.052395},{"c":38.93,"h":39.05,"l":38.6,"n":134,"o":38.76,"t":"2026-10-20T15:30:00Z","v":6456,"vw":38.857316},{"c":38.79,"h":38.87,"l":38.79,"n":101,"o":38.82,"t":"2026-10-20T15:45:00Z","v":2171,"vw":38.842745},{"c":38.985,"h":38.985,"l":38.81,"n":106,"o":38.81,"t":"2026-10-20T16:00:00Z","v":2515,"vw":38.917083},{"c":38.87,"h":38.92,"l":38.67,"n":240,"o":38.92,"t":"2026-10-20T16:15:00Z","v":14726,"vw":38.730102},{"c":38.915,"h":38.915,"l":38.825,"n":90,"o":38.89,"t":"2026-10-20T16:30:00Z","v":2231,"vw":38.867527},{"c":38.99,"h":39,"l":38.9,"n":136,"o":38.94,"t":"2026-10-20T16:45:00Z","v":4809,"vw":38.958324},{"c":38.97,"h":39,"l":38.97,"n":81,"o":38.97,"t":"2026-10-20T17:00:00Z","v":1978,"vw":38.984426},{"c":39.09,"h":39.09,"l":38.9845,"n":175,"o":39,"t":"2026-10-20T17:15:00Z","v":5604,"vw":39.010253},{"c":39.03,"h":39.13,"l":39.03,"n":155,"o":39.1,"t":"2026-10-20T17:30:00Z","v":3724,"vw":39.091191},{"c":39.02,"h":39.09,"l":39.01,"n":179,"o":39.09,"t":"2026-10-20T17:45:00Z","v":4786,"vw":39.051334},{"c":38.995,"h":39.1,"l":38.995,"n":264,"o":39.015,"t":"2026-10-20T18:00:00Z","v":9176,"vw":39.035287},{"c":39.02,"h":39.12,"l":39.01,"n":179,"o":39.01,"t":"2026-10-20T18:15:00Z","v":3791,"vw":39.056765},{"c":38.97,"h":39.04,"l":38.96,"n":146,"o":39,"t":"2026-10-20T18:30:00Z","v":3292,"vw":38.997689},{"c":38.92,"h":39.005,"l":38.86,"n":279,"o":38.93,"t":"2026-10-20T18:45:00Z","v":6478,"vw":38.94922},{"c":38.75,"h":38.955,"l":38.75,"n":326,"o":38.93,"t":"2026-10-20T19:00:00Z","v":7508,"vw":38.879519},{"c":38.795,"h":38.84,"l":38.76,"n":329,"o":38.78,"t":"2026-10-20T19:15:00Z","v":7417,"vw":38.80072},{"c":39.1,"h":39.2,"l":38.68,"n":604,"o":38.76,"t":"2026-10-20T19:30:00Z","v":24499,"vw":38.908838},{"c":39.14,"h":39.24,"l":38.96,"n":1514,"o":39.175,"t":"2026-10-20T19:45:00Z","v":59851,"vw":39.146138},{"c":39.17,"h":39.18,"l":39.17,"n":27,"o":39.18,"t":"2026-10-20T20:00:00Z","v":137368,"vw":39.170009},{"c":39.17,"h":39.17,"l":39.17,"n":3,"o":39.17,"t":"2026-10-21T08:00:00Z","v":312,"vw":39.17},{"c":39.153,"h":39.158,"l":38.995,"n":62,"o":39.1,"t":"2026-10-21T13:30:00Z","v":7220,"vw":39.071285},{"c":39.33,"h":39.5,"l":39.03,"n":182,"o":39.03,"t":"2026-10-21T13:45:00Z","v":8048,"vw":39.370659},{"c":39.06,"h":39.335,"l":38.82,"n":146,"o":39.335,"t":"2026-10-21T14:00:00Z","v":7374,"vw":39.056713},{"c":39.2,"h":39.26,"l":39.05,"n":112,"o":39.195,"t":"2026-10-21T14:15:00Z","v":5186,"vw":39.160174},{"c":39.175,"h":39.19,"l":39.17,"n":83,"o":39.19,"t":"2026-10-21T14:30:00Z","v":6377,"vw":39.171763},{"c":39.48,"h":39.48,"l":39.175,"n":181,"o":39.175,"t":"2026-10-21T14:45:00Z","v":11691,"vw":39.279863},{"c":39.26,"h":39.36,"l":39.26,"n":183,"o":39.36,"t":"2026-10-21T15:00:00Z","v":6536,"vw":39.303123},{"c":39.33,"h":39.35,"l":39.265,"n":212,"o":39.27,"t":"2026-10-21T15:15:00Z","v":7584,"vw":39.305946},{"c":39.21,"h":39.4,"l":39.21,"n":128,"o":39.33,"t":"2026-10-21T15:30:00Z","v":4173,"vw":39.311218},{"c":39.08,"h":39.275,"l":39.08,"n":61,"o":39.275,"t":"2026-10-21T15:45:00Z","v":1967,"vw":39.204012},{"c":39.15,"h":39.23,"l":39.125,"n":108,"o":39.125,"t":"2026-10-21T16:00:00Z","v":2418,"vw":39.171209},{"c":39.315,"h":39.345,"l":39.14,"n":159,"o":39.22,"t":"2026-10-21T16:15:00Z","v":9275,"vw":39.213439},{"c":39.335,"h":39.405,"l":39.29,"n":222,"o":39.315,"t":"2026-10-21T16:30:00Z","v":9752,"vw":39.35436},{"c":39.135,"h":39.34,"l":39.135,"n":182,"o":39.33,"t":"2026-10-21T16:45:00Z","v":4970,"vw":39.198508},{"c":39.02,"h":39.13,"l":38.98,"n":88,"o":39.115,"t":"2026-10-21T17:00:00Z","v":2933,"vw":39.04455},{"c":39.055,"h":39.13,"l":39.035,"n":246,"o":39.04,"t":"2026-10-21T17:15:00Z","v":10233,"vw":39.080683},{"c":39.195,"h":39.195,"l":39.03,"n":209,"o":39.03,"t":"2026-10-21T17:30:00Z","v":8779,"vw":39.124637},{"c":39.2,"h":39.24,"l":39.08,"n":340,"o":39.195,"t":"2026-10-21T17:45:00Z","v":12890,"vw":39.180995},{"c":39.15,"h":39.22,"l":39.15,"n":101,"o":39.22,"t":"2026-10-21T18:00:00Z","v":2522,"vw":39.174661},{"c":39.16,"h":39.23,"l":39.08,"n":235,"o":39.18,"t":"2026-10-21T18:15:00Z","v":8013,"vw":39.168997},{"c":39.195,"h":39.21,"l":39.14,"n":127,"o":39.18,"t":"2026-10-21T18:30:00Z","v":5008,"vw":39.191126},{"c":39.085,"h":39.215,"l":39.07,"n":355,"o":39.14,"t":"2026-10-21T18:45:00Z","v":9757,"vw":39.158637},{"c":38.95,"h":39.105,"l":38.95,"n":358,"o":39.08,"t":"2026-10-21T19:00:00Z","v":10755,"vw":39.040579},{"c":39.22,"h":39.23,"l":39.01,"n":401,"o":39.01,"t":"2026-10-21T19:15:00Z","v":12731,"vw":39.163197},{"c":39.445,"h":39.46,"l":39.21,"n":875,"o":39.21,"t":"2026-10-21T19:30:00Z","v":46169,"vw":39.339617},{"c":39.46,"h":39.69,"l":39.438,"n":2130,"o":39.445,"t":"2026-10-21T19:45:00Z","v":113383,"vw":39.579461},{"c":39.47,"h":39.47,"l":39.47,"n":22,"o":39.47,"t":"2026-10-21T20:00:00Z","v":99437,"vw":39.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.220858796886543,"strike":54.65235338522428,"iv":1.126736791786277,"gamma":0.022165440992260404,"theta":-0.060694155612768835,"vega":0.03136500500973922,"rho":0.005313967490858946,"breakevenPct":41.55868300509458},{"delta":0.25,"premium":1.4856986480378307,"strike":50.23835586603616,"iv":1.0274608982509097,"gamma":0.027795952384802716,"theta":-0.06345112372209633,"vega":0.035383026822130854,"rho":0.006741158604597792,"breakevenPct":31.046502442548746},{"delta":0.3,"premium":1.8026303317535544,"strike":47.758293838862556,"iv":0.976772701421801,"gamma":0.03182123222748815,"theta":-0.06525886255924171,"vega":0.038290047393364925,"rho":0.00806223555601302,"breakevenPct":25.566060731229072},{"delta":0.35,"premium":2.1225355450236965,"strike":45.388625592417064,"iv":0.928858009478673,"gamma":0.03575488151658768,"theta":-0.06701241706161137,"vega":0.04113364928909952,"rho":0.009377255250805124,"breakevenPct":20.372843013531188},{"delta":0.4,"premium":2.4774512699350266,"strike":43.76550502067336,"iv":0.8932238629651507,"gamma":0.03832581216774956,"theta":-0.06638647371529828,"vega":0.042266627288836386,"rho":0.010667064739016723,"breakevenPct":17.159757513575848},{"delta":0.45,"premium":2.839235085646781,"strike":42.28883638511518,"iv":0.8599988186650915,"gamma":0.040629415239220326,"theta":-0.06529373892498523,"vega":0.0430640283520378,"rho":0.011951928684310616,"breakevenPct":14.335119003703976},{"delta":0.5,"premium":3.2010189013585357,"strike":40.812167749557,"iv":0.8267737743650325,"gamma":0.04293301831069109,"theta":-0.06420100413467218,"vega":0.04386142941523922,"rho":0.013236792629604508,"breakevenPct":11.510480493832109},{"delta":0.55,"premium":3.6865910143585006,"strike":39.47892542843909,"iv":0.808739694302918,"gamma":0.04331417322834646,"theta":-0.062453635942566005,"vega":0.04341417322834645,"rho":0.014429082298318114,"breakevenPct":9.362848854313631},{"delta":0.6,"premium":4.3234599351551655,"strike":38.320981936081516,"iv":0.8092723483094025,"gamma":0.04134566929133859,"theta":-0.059906160259379344,"vega":0.04144566929133858,"rho":0.01550822562898914,"breakevenPct":8.042670056338189},{"delta":0.65,"premium":4.960328855951831,"strike":37.16303844372395,"iv":0.8098050023158869,"gamma":0.03937716535433071,"theta":-0.057358684576192684,"vega":0.039477165354330705,"rho":0.016587368959660172,"breakevenPct":6.7224912583627425},{"delta":0.7,"premium":5.597197776748495,"strike":36.005094951366374,"iv":0.8103376563223714,"gamma":0.03740866141732284,"theta":-0.05481120889300602,"vega":0.037508661417322835,"rho":0.0176665122903312,"breakevenPct":5.402312460387301},{"delta":0.75,"premium":6.313428571428573,"strike":34.79047619047619,"iv":0.8121451428571428,"gamma":0.03498342857142857,"theta":-0.05169066666666666,"vega":0.0351127619047619,"rho":0.01868450431835937,"breakevenPct":4.139611760589717},{"delta":0.8,"premium":7.551523809523811,"strike":33.2031746031746,"iv":0.822335619047619,"gamma":0.029554857142857136,"theta":-0.04480177777777777,"vega":0.02990641269841269,"rho":0.01930038020476632,"breakevenPct":3.254873100325339},{"delta":0.85,"premium":8.789619047619048,"strike":31.615873015873017,"iv":0.8325260952380952,"gamma":0.024126285714285718,"theta":-0.03791288888888889,"vega":0.024700063492063495,"rho":0.01991625609117327,"breakevenPct":2.370134440060964},{"delta":0.9,"premium":10.027714285714286,"strike":30.02857142857143,"iv":0.8427165714285714,"gamma":0.018697714285714286,"theta":-0.031024000000000003,"vega":0.019493714285714288,"rho":0.02053213197758022,"breakevenPct":1.4853957797965864}],"put":[{"delta":0.1,"premium":1.1146651539569943,"strike":23.96651539569944,"iv":1.697553119160849,"gamma":0.009291355770759123,"theta":-0.05570491258538771,"vega":0.019677065829215166,"rho":-0.004145869980613813,"breakevenPct":42.10324235687245},{"delta":0.15,"premium":1.360130471908205,"strike":28.617391875510847,"iv":1.3380932548938336,"gamma":0.01594586326470736,"theta":-0.05761570665661159,"vega":0.025827351841021053,"rho":-0.006015451323508925,"breakevenPct":30.941825681270224},{"delta":0.2,"premium":1.7130517826825127,"strike":31.42190152801358,"iv":1.1809123089983022,"gamma":0.021370373514431242,"theta":-0.06053378607809847,"vega":0.03061536502546689,"rho":-0.007934744497023019,"breakevenPct":24.730555497007675},{"delta":0.25,"premium":2.1056663837011884,"strike":33.54414261460102,"iv":1.0906321731748727,"gamma":0.026251528013582343,"theta":-0.06342003395585738,"vega":0.034817402376910014,"rho":-0.009865005276095145,"breakevenPct":20.348426068153454},{"delta":0.3,"premium":2.501003210272873,"strike":35.42001070090958,"iv":1.0115215623327982,"gamma":0.030759229534510435,"theta":-0.06498838951310862,"vega":0.03825441412520064,"rho":-0.011794594297092323,"breakevenPct":16.597396780753215},{"delta":0.35,"premium":2.902287319422151,"strike":36.75762439807384,"iv":0.9568131621187801,"gamma":0.03445104333868379,"theta":-0.06367752808988764,"vega":0.040020064205457465,"rho":-0.01372271571923786,"breakevenPct":14.225140413854355},{"delta":0.4,"premium":3.303571428571429,"strike":38.095238095238095,"iv":0.9021047619047619,"gamma":0.038142857142857145,"theta":-0.06236666666666667,"vega":0.04178571428571429,"rho":-0.0156508371413834,"breakevenPct":11.85288404695549},{"delta":0.45,"premium":3.7048555377207064,"strike":39.43285179240235,"iv":0.8473963616907437,"gamma":0.0418346709470305,"theta":-0.06105580524344569,"vega":0.04355136436597111,"rho":-0.017578958563528934,"breakevenPct":9.480627680056628},{"delta":0.5,"premium":4.274816429554842,"strike":40.660853602569986,"iv":0.8153181275814594,"gamma":0.043201743919229006,"theta":-0.05879499770536944,"vega":0.043639146397430016,"rho":-0.01963377886920375,"breakevenPct":7.813435082302647},{"delta":0.55,"premium":4.968942175309776,"strike":41.80816888480955,"iv":0.7998982101881598,"gamma":0.042857549334557134,"theta":-0.05583492427719137,"vega":0.042491831115190455,"rho":-0.02178186363080985,"breakevenPct":6.665247759058089},{"delta":0.6,"premium":5.663067921064707,"strike":42.95548416704911,"iv":0.78447829279486,"gamma":0.04251335474988527,"theta":-0.05287485084901331,"vega":0.041344515832950894,"rho":-0.023929948392415943,"breakevenPct":5.5170604358135344},{"delta":0.65,"premium":6.357193666819642,"strike":44.10279944928867,"iv":0.7690583754015604,"gamma":0.0421691601652134,"theta":-0.04991477742083525,"vega":0.04019720055071134,"rho":-0.02607803315402204,"breakevenPct":4.368873112568977},{"delta":0.7,"premium":7.518719806763279,"strike":45.65821256038647,"iv":0.7814723429951689,"gamma":0.04017548309178745,"theta":-0.047929106280193236,"vega":0.038549637681159425,"rho":-0.028599845814227663,"breakevenPct":3.3709329778991886},{"delta":0.75,"premium":10.356884057971012,"strike":48.677536231884055,"iv":0.8937307971014492,"gamma":0.03226485507246377,"theta":-0.04943876811594203,"vega":0.03510760869565217,"rho":-0.032462278734547226,"breakevenPct":2.9119529416948473},{"delta":0.8,"premium":12.434855072463767,"strike":51.018115942028984,"iv":0.9142705797101449,"gamma":0.02664159420289855,"theta":-0.043869130434782605,"vega":0.03044384057971014,"rho":-0.0357219691567383,"breakevenPct":2.2466154812130306},{"delta":0.85,"premium":13.920362318840578,"strike":52.82971014492753,"iv":0.8633285507246378,"gamma":0.022801014492753627,"theta":-0.032782173913043486,"vega":0.024827898550724644,"rho":-0.03851190652878653,"breakevenPct":1.4204514160452115},{"delta":0.9,"premium":15.40586956521739,"strike":54.641304347826086,"iv":0.8123865217391304,"gamma":0.0189604347826087,"theta":-0.021695217391304353,"vega":0.019211956521739133,"rho":-0.04130184390083476,"breakevenPct":0.5942873508773907}]},"raw":{"call":[{"delta":0.2,"premium":1.220858796886543,"strike":54.65235338522428,"iv":1.126736791786277,"gamma":0.022165440992260404,"theta":-0.060694155612768835,"vega":0.03136500500973922,"rho":0.005313967490858946,"breakevenPct":41.55868300509458},{"delta":0.25,"premium":1.4856986480378307,"strike":50.23835586603616,"iv":1.0274608982509097,"gamma":0.027795952384802716,"theta":-0.06345112372209633,"vega":0.035383026822130854,"rho":0.006741158604597792,"breakevenPct":31.046502442548746},{"delta":0.3,"premium":1.8026303317535544,"strike":47.758293838862556,"iv":0.976772701421801,"gamma":0.03182123222748815,"theta":-0.06525886255924171,"vega":0.038290047393364925,"rho":0.00806223555601302,"breakevenPct":25.566060731229072},{"delta":0.35,"premium":2.1225355450236965,"strike":45.388625592417064,"iv":0.928858009478673,"gamma":0.03575488151658768,"theta":-0.06701241706161137,"vega":0.04113364928909952,"rho":0.009377255250805124,"breakevenPct":20.372843013531188},{"delta":0.4,"premium":2.4774512699350266,"strike":43.76550502067336,"iv":0.8932238629651507,"gamma":0.03832581216774956,"theta":-0.06638647371529828,"vega":0.042266627288836386,"rho":0.010667064739016723,"breakevenPct":17.159757513575848},{"delta":0.45,"premium":2.839235085646781,"strike":42.28883638511518,"iv":0.8599988186650915,"gamma":0.040629415239220326,"theta":-0.06529373892498523,"vega":0.0430640283520378,"rho":0.011951928684310616,"breakevenPct":14.335119003703976},{"delta":0.5,"premium":3.2010189013585357,"strike":40.812167749557,"iv":0.8267737743650325,"gamma":0.04293301831069109,"theta":-0.06420100413467218,"vega":0.04386142941523922,"rho":0.013236792629604508,"breakevenPct":11.510480493832109},{"delta":0.55,"premium":3.6865910143585006,"strike":39.47892542843909,"iv":0.808739694302918,"gamma":0.04331417322834646,"theta":-0.062453635942566005,"vega":0.04341417322834645,"rho":0.014429082298318114,"breakevenPct":9.362848854313631},{"delta":0.6,"premium":4.3234599351551655,"strike":38.320981936081516,"iv":0.8092723483094025,"gamma":0.04134566929133859,"theta":-0.059906160259379344,"vega":0.04144566929133858,"rho":0.01550822562898914,"breakevenPct":8.042670056338189},{"delta":0.65,"premium":4.960328855951831,"strike":37.16303844372395,"iv":0.8098050023158869,"gamma":0.03937716535433071,"theta":-0.057358684576192684,"vega":0.039477165354330705,"rho":0.016587368959660172,"breakevenPct":6.7224912583627425},{"delta":0.7,"premium":5.597197776748495,"strike":36.005094951366374,"iv":0.8103376563223714,"gamma":0.03740866141732284,"theta":-0.05481120889300602,"vega":0.037508661417322835,"rho":0.0176665122903312,"breakevenPct":5.402312460387301},{"delta":0.75,"premium":6.313428571428573,"strike":34.79047619047619,"iv":0.8121451428571428,"gamma":0.03498342857142857,"theta":-0.05169066666666666,"vega":0.0351127619047619,"rho":0.01868450431835937,"breakevenPct":4.139611760589717},{"delta":0.8,"premium":7.551523809523811,"strike":33.2031746031746,"iv":0.822335619047619,"gamma":0.029554857142857136,"theta":-0.04480177777777777,"vega":0.02990641269841269,"rho":0.01930038020476632,"breakevenPct":3.254873100325339},{"delta":0.85,"premium":8.789619047619048,"strike":31.615873015873017,"iv":0.8325260952380952,"gamma":0.024126285714285718,"theta":-0.03791288888888889,"vega":0.024700063492063495,"rho":0.01991625609117327,"breakevenPct":2.370134440060964},{"delta":0.9,"premium":10.027714285714286,"strike":30.02857142857143,"iv":0.8427165714285714,"gamma":0.018697714285714286,"theta":-0.031024000000000003,"vega":0.019493714285714288,"rho":0.02053213197758022,"breakevenPct":1.4853957797965864}],"put":[{"delta":0.1,"premium":1.1146651539569943,"strike":23.96651539569944,"iv":1.697553119160849,"gamma":0.009291355770759123,"theta":-0.05570491258538771,"vega":0.019677065829215166,"rho":-0.004145869980613813,"breakevenPct":42.10324235687245},{"delta":0.15,"premium":1.360130471908205,"strike":28.617391875510847,"iv":1.3380932548938336,"gamma":0.01594586326470736,"theta":-0.05761570665661159,"vega":0.025827351841021053,"rho":-0.006015451323508925,"breakevenPct":30.941825681270224},{"delta":0.2,"premium":1.7130517826825127,"strike":31.42190152801358,"iv":1.1809123089983022,"gamma":0.021370373514431242,"theta":-0.06053378607809847,"vega":0.03061536502546689,"rho":-0.007934744497023019,"breakevenPct":24.730555497007675},{"delta":0.25,"premium":2.1056663837011884,"strike":33.54414261460102,"iv":1.0906321731748727,"gamma":0.026251528013582343,"theta":-0.06342003395585738,"vega":0.034817402376910014,"rho":-0.009865005276095145,"breakevenPct":20.348426068153454},{"delta":0.3,"premium":2.501003210272873,"strike":35.42001070090958,"iv":1.0115215623327982,"gamma":0.030759229534510435,"theta":-0.06498838951310862,"vega":0.03825441412520064,"rho":-0.011794594297092323,"breakevenPct":16.597396780753215},{"delta":0.35,"premium":2.902287319422151,"strike":36.75762439807384,"iv":0.9568131621187801,"gamma":0.03445104333868379,"theta":-0.06367752808988764,"vega":0.040020064205457465,"rho":-0.01372271571923786,"breakevenPct":14.225140413854355},{"delta":0.4,"premium":3.303571428571429,"strike":38.095238095238095,"iv":0.9021047619047619,"gamma":0.038142857142857145,"theta":-0.06236666666666667,"vega":0.04178571428571429,"rho":-0.0156508371413834,"breakevenPct":11.85288404695549},{"delta":0.45,"premium":3.7048555377207064,"strike":39.43285179240235,"iv":0.8473963616907437,"gamma":0.0418346709470305,"theta":-0.06105580524344569,"vega":0.04355136436597111,"rho":-0.017578958563528934,"breakevenPct":9.480627680056628},{"delta":0.5,"premium":4.274816429554842,"strike":40.660853602569986,"iv":0.8153181275814594,"gamma":0.043201743919229006,"theta":-0.05879499770536944,"vega":0.043639146397430016,"rho":-0.01963377886920375,"breakevenPct":7.813435082302647},{"delta":0.55,"premium":4.968942175309776,"strike":41.80816888480955,"iv":0.7998982101881598,"gamma":0.042857549334557134,"theta":-0.05583492427719137,"vega":0.042491831115190455,"rho":-0.02178186363080985,"breakevenPct":6.665247759058089},{"delta":0.6,"premium":5.663067921064707,"strike":42.95548416704911,"iv":0.78447829279486,"gamma":0.04251335474988527,"theta":-0.05287485084901331,"vega":0.041344515832950894,"rho":-0.023929948392415943,"breakevenPct":5.5170604358135344},{"delta":0.65,"premium":6.357193666819642,"strike":44.10279944928867,"iv":0.7690583754015604,"gamma":0.0421691601652134,"theta":-0.04991477742083525,"vega":0.04019720055071134,"rho":-0.02607803315402204,"breakevenPct":4.368873112568977},{"delta":0.7,"premium":7.518719806763279,"strike":45.65821256038647,"iv":0.7814723429951689,"gamma":0.04017548309178745,"theta":-0.047929106280193236,"vega":0.038549637681159425,"rho":-0.028599845814227663,"breakevenPct":3.3709329778991886},{"delta":0.75,"premium":10.356884057971012,"strike":48.677536231884055,"iv":0.8937307971014492,"gamma":0.03226485507246377,"theta":-0.04943876811594203,"vega":0.03510760869565217,"rho":-0.032462278734547226,"breakevenPct":2.9119529416948473},{"delta":0.8,"premium":12.434855072463767,"strike":51.018115942028984,"iv":0.9142705797101449,"gamma":0.02664159420289855,"theta":-0.043869130434782605,"vega":0.03044384057971014,"rho":-0.0357219691567383,"breakevenPct":2.2466154812130306},{"delta":0.85,"premium":13.920362318840578,"strike":52.82971014492753,"iv":0.8633285507246378,"gamma":0.022801014492753627,"theta":-0.032782173913043486,"vega":0.024827898550724644,"rho":-0.03851190652878653,"breakevenPct":1.4204514160452115},{"delta":0.9,"premium":15.40586956521739,"strike":54.641304347826086,"iv":0.8123865217391304,"gamma":0.0189604347826087,"theta":-0.021695217391304353,"vega":0.019211956521739133,"rho":-0.04130184390083476,"breakevenPct":0.5942873508773907}]}},"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"}}