{"symbol":"EXLS","url":"https://intraalpha.com/companies/EXLS","capturedAt":"2026-10-22T08:24:21.236Z","state":"ready","quote":{"symbol":"EXLS","last_price":41.02,"prev_close":40.86,"regular_close":41.02,"change":0.16,"change_pct":0.3916,"regular_change":0.16,"regular_change_pct":0.3916,"extended_change":0,"extended_change_pct":0,"bid":37.99,"ask":41.46,"bid_size":300,"ask_size":100,"volume":1742981,"vwap":41.03407,"open":40.86,"high":41.255,"low":40.61,"close":41.02,"trade_count":24766,"last_trade_at":"2026-10-21T20:36:17.208987716Z","last_quote_at":"2026-10-22T08:03:38.998338923Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:24:03.438925038-04:00","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":"EXLS","fetched_at":"2026-10-22T08:24:19.185936+00:00","name":"ExlService Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"ExlService Holdings, Inc. provides operations management and analysis services in the United States, the United Kingdom, and internationally. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6219145000,"ebitda":379143000,"pe_ratio":25.8,"peg_ratio":0.905,"book_value":5.71,"dividend_per_share":null,"dividend_yield":null,"eps":1.59,"revenue_ttm":2237314000,"gross_profit_ttm":861618000,"profit_margin":0.112,"operating_margin_ttm":0.146,"return_on_assets_ttm":0.12,"return_on_equity_ttm":0.259,"quarterly_earnings_growth":0.05,"quarterly_revenue_growth":0.156,"analyst_target_price":45.12,"analyst_number":3,"beta":0.839,"fifty_two_week_high":43.88,"fifty_two_week_low":24.85,"fifty_day_ma":36.48,"two_hundred_day_ma":32.72,"shares_outstanding":151612000,"forward_pe":13.59,"price_to_sales":2.78,"price_to_book":6.1,"ev_to_revenue":2.451,"ev_to_ebitda":12.8},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:24:19.185936+00:00"},"optionObservedAt":"2026-10-21T19:56:01.133Z","bars":[{"c":37.22,"h":37.22,"l":37.2,"n":10,"o":37.2,"t":"2026-10-15T10:35:00Z","v":578,"vw":37.21049},{"c":37.25,"h":37.25,"l":37.22,"n":11,"o":37.22,"t":"2026-10-15T10:40:00Z","v":1107,"vw":37.236188},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-10-15T12:45:00Z","v":115,"vw":37.38},{"c":37.53,"h":37.55,"l":37.52,"n":9,"o":37.55,"t":"2026-10-15T13:10:00Z","v":536,"vw":37.53361},{"c":37.45,"h":37.56,"l":37.45,"n":16,"o":37.56,"t":"2026-10-15T13:20:00Z","v":863,"vw":37.484527},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-15T13:25:00Z","v":100,"vw":37.86},{"c":38.4115,"h":38.5,"l":37.845,"n":196,"o":37.93,"t":"2026-10-15T13:30:00Z","v":22932,"vw":38.067596},{"c":38.745,"h":38.85,"l":38.49,"n":240,"o":38.49,"t":"2026-10-15T13:35:00Z","v":15045,"vw":38.626578},{"c":38.68,"h":38.78,"l":38.555,"n":314,"o":38.77,"t":"2026-10-15T13:40:00Z","v":15461,"vw":38.667217},{"c":38.69,"h":38.8451,"l":38.65,"n":310,"o":38.7,"t":"2026-10-15T13:45:00Z","v":15100,"vw":38.711232},{"c":38.67,"h":38.79,"l":38.6,"n":964,"o":38.71,"t":"2026-10-15T13:50:00Z","v":82704,"vw":38.657321},{"c":38.72,"h":38.76,"l":38.62,"n":781,"o":38.715,"t":"2026-10-15T13:55:00Z","v":67149,"vw":38.680348},{"c":38.854,"h":38.9,"l":38.66,"n":396,"o":38.72,"t":"2026-10-15T14:00:00Z","v":19522,"vw":38.809089},{"c":38.83,"h":38.91,"l":38.74,"n":322,"o":38.85,"t":"2026-10-15T14:05:00Z","v":15558,"vw":38.831872},{"c":39.015,"h":39.04,"l":38.8,"n":325,"o":38.84,"t":"2026-10-15T14:10:00Z","v":25902,"vw":38.93899},{"c":38.77,"h":39.04,"l":38.77,"n":263,"o":39,"t":"2026-10-15T14:15:00Z","v":10968,"vw":38.924343},{"c":38.87,"h":38.87,"l":38.72,"n":278,"o":38.75,"t":"2026-10-15T14:20:00Z","v":15164,"vw":38.761159},{"c":38.84,"h":38.89,"l":38.8,"n":299,"o":38.86,"t":"2026-10-15T14:25:00Z","v":9394,"vw":38.850304},{"c":38.85,"h":38.905,"l":38.84,"n":299,"o":38.84,"t":"2026-10-15T14:30:00Z","v":16315,"vw":38.879305},{"c":38.8,"h":38.9,"l":38.79,"n":257,"o":38.8741,"t":"2026-10-15T14:35:00Z","v":10927,"vw":38.837642},{"c":38.815,"h":38.88,"l":38.78,"n":427,"o":38.81,"t":"2026-10-15T14:40:00Z","v":21811,"vw":38.824855},{"c":38.83,"h":38.83,"l":38.72,"n":411,"o":38.815,"t":"2026-10-15T14:45:00Z","v":19289,"vw":38.767759},{"c":38.86,"h":38.86,"l":38.78,"n":233,"o":38.825,"t":"2026-10-15T14:50:00Z","v":9034,"vw":38.817036},{"c":38.9,"h":38.92,"l":38.85,"n":333,"o":38.86,"t":"2026-10-15T14:55:00Z","v":11625,"vw":38.875397},{"c":38.96,"h":39.045,"l":38.905,"n":577,"o":38.905,"t":"2026-10-15T15:00:00Z","v":28489,"vw":38.974682},{"c":38.98,"h":38.98,"l":38.92,"n":341,"o":38.96,"t":"2026-10-15T15:05:00Z","v":16096,"vw":38.955512},{"c":38.98,"h":39.07,"l":38.97,"n":486,"o":39.03,"t":"2026-10-15T15:10:00Z","v":23931,"vw":39.028581},{"c":38.935,"h":38.975,"l":38.87,"n":691,"o":38.975,"t":"2026-10-15T15:15:00Z","v":41822,"vw":38.923931},{"c":38.92,"h":38.95,"l":38.86,"n":532,"o":38.935,"t":"2026-10-15T15:20:00Z","v":29475,"vw":38.89803},{"c":39.01,"h":39.01,"l":38.88,"n":402,"o":38.91,"t":"2026-10-15T15:25:00Z","v":20285,"vw":38.942429},{"c":39.03,"h":39.03,"l":38.96,"n":386,"o":39.005,"t":"2026-10-15T15:30:00Z","v":21524,"vw":38.998023},{"c":39.06,"h":39.07,"l":39.01,"n":384,"o":39.03,"t":"2026-10-15T15:35:00Z","v":21129,"vw":39.027957},{"c":38.88,"h":39.06,"l":38.87,"n":727,"o":39.05,"t":"2026-10-15T15:40:00Z","v":55777,"vw":38.988463},{"c":38.915,"h":38.92,"l":38.85,"n":428,"o":38.87,"t":"2026-10-15T15:45:00Z","v":23299,"vw":38.881133},{"c":38.935,"h":38.945,"l":38.91,"n":399,"o":38.915,"t":"2026-10-15T15:50:00Z","v":20229,"vw":38.931791},{"c":38.93,"h":38.965,"l":38.895,"n":344,"o":38.93,"t":"2026-10-15T15:55:00Z","v":17111,"vw":38.938539},{"c":38.89,"h":38.96,"l":38.835,"n":532,"o":38.94,"t":"2026-10-15T16:00:00Z","v":29282,"vw":38.888947},{"c":38.875,"h":38.895,"l":38.835,"n":318,"o":38.895,"t":"2026-10-15T16:05:00Z","v":15170,"vw":38.868366},{"c":38.9,"h":38.915,"l":38.85,"n":389,"o":38.885,"t":"2026-10-15T16:10:00Z","v":14545,"vw":38.88438},{"c":38.93,"h":38.94,"l":38.9,"n":337,"o":38.9,"t":"2026-10-15T16:15:00Z","v":10727,"vw":38.921782},{"c":38.945,"h":38.965,"l":38.93,"n":317,"o":38.94,"t":"2026-10-15T16:20:00Z","v":10046,"vw":38.952017},{"c":38.945,"h":38.975,"l":38.92,"n":309,"o":38.94,"t":"2026-10-15T16:25:00Z","v":20907,"vw":38.952957},{"c":38.945,"h":39,"l":38.935,"n":326,"o":38.94,"t":"2026-10-15T16:30:00Z","v":16001,"vw":38.970876},{"c":38.95,"h":38.95,"l":38.915,"n":236,"o":38.94,"t":"2026-10-15T16:35:00Z","v":11666,"vw":38.936162},{"c":38.92,"h":38.95,"l":38.905,"n":374,"o":38.95,"t":"2026-10-15T16:40:00Z","v":26630,"vw":38.920611},{"c":38.95,"h":38.98,"l":38.91,"n":587,"o":38.92,"t":"2026-10-15T16:45:00Z","v":41653,"vw":38.952817},{"c":38.9,"h":38.965,"l":38.9,"n":374,"o":38.955,"t":"2026-10-15T16:50:00Z","v":17711,"vw":38.938625},{"c":39.005,"h":39.005,"l":38.905,"n":283,"o":38.905,"t":"2026-10-15T16:55:00Z","v":12175,"vw":38.951158},{"c":39.07,"h":39.165,"l":39.01,"n":779,"o":39.015,"t":"2026-10-15T17:00:00Z","v":62606,"vw":39.079673},{"c":39.0503,"h":39.1,"l":39.05,"n":322,"o":39.08,"t":"2026-10-15T17:05:00Z","v":16051,"vw":39.080637},{"c":39.005,"h":39.075,"l":39,"n":330,"o":39.055,"t":"2026-10-15T17:10:00Z","v":17864,"vw":39.042592},{"c":38.84,"h":39,"l":38.84,"n":409,"o":39,"t":"2026-10-15T17:15:00Z","v":25018,"vw":38.907388},{"c":38.875,"h":38.88,"l":38.75,"n":955,"o":38.845,"t":"2026-10-15T17:20:00Z","v":100042,"vw":38.811344},{"c":38.92,"h":38.92,"l":38.855,"n":410,"o":38.875,"t":"2026-10-15T17:25:00Z","v":28569,"vw":38.871123},{"c":38.945,"h":38.945,"l":38.905,"n":268,"o":38.94,"t":"2026-10-15T17:30:00Z","v":11118,"vw":38.928711},{"c":38.985,"h":38.985,"l":38.92,"n":314,"o":38.945,"t":"2026-10-15T17:35:00Z","v":12412,"vw":38.943691},{"c":38.965,"h":38.985,"l":38.92,"n":321,"o":38.98,"t":"2026-10-15T17:40:00Z","v":14066,"vw":38.95694},{"c":39.015,"h":39.015,"l":38.96,"n":295,"o":38.965,"t":"2026-10-15T17:45:00Z","v":15502,"vw":38.987986},{"c":39.055,"h":39.075,"l":39.01,"n":353,"o":39.02,"t":"2026-10-15T17:50:00Z","v":14545,"vw":39.037578},{"c":39.085,"h":39.13,"l":39.05,"n":614,"o":39.06,"t":"2026-10-15T17:55:00Z","v":33288,"vw":39.09237},{"c":39.07,"h":39.1,"l":39.055,"n":437,"o":39.085,"t":"2026-10-15T18:00:00Z","v":21370,"vw":39.074808},{"c":39.07,"h":39.1,"l":39.015,"n":471,"o":39.065,"t":"2026-10-15T18:05:00Z","v":48187,"vw":39.028477},{"c":39.075,"h":39.09,"l":39.05,"n":329,"o":39.075,"t":"2026-10-15T18:10:00Z","v":13208,"vw":39.071943},{"c":39.085,"h":39.1,"l":39.065,"n":410,"o":39.075,"t":"2026-10-15T18:15:00Z","v":15338,"vw":39.0754},{"c":39.03,"h":39.09,"l":39.03,"n":351,"o":39.09,"t":"2026-10-15T18:20:00Z","v":13878,"vw":39.06202},{"c":39.005,"h":39.035,"l":38.995,"n":368,"o":39.035,"t":"2026-10-15T18:25:00Z","v":13832,"vw":39.024273},{"c":39.055,"h":39.065,"l":38.97,"n":434,"o":39.01,"t":"2026-10-15T18:30:00Z","v":15675,"vw":39.009574},{"c":39.03,"h":39.07,"l":39.02,"n":452,"o":39.055,"t":"2026-10-15T18:35:00Z","v":22359,"vw":39.044296},{"c":39.055,"h":39.055,"l":39,"n":326,"o":39.03,"t":"2026-10-15T18:40:00Z","v":11906,"vw":39.02119},{"c":39.105,"h":39.105,"l":39.04,"n":413,"o":39.04,"t":"2026-10-15T18:45:00Z","v":13606,"vw":39.079899},{"c":39.1,"h":39.11,"l":39.09,"n":316,"o":39.11,"t":"2026-10-15T18:50:00Z","v":9263,"vw":39.099308},{"c":39.135,"h":39.14,"l":39.105,"n":328,"o":39.105,"t":"2026-10-15T18:55:00Z","v":10346,"vw":39.117603},{"c":39.1,"h":39.155,"l":39.09,"n":593,"o":39.13,"t":"2026-10-15T19:00:00Z","v":37036,"vw":39.121776},{"c":39.165,"h":39.17,"l":39.11,"n":293,"o":39.11,"t":"2026-10-15T19:05:00Z","v":20307,"vw":39.131096},{"c":39.18,"h":39.185,"l":39.16,"n":324,"o":39.17,"t":"2026-10-15T19:10:00Z","v":13306,"vw":39.174629},{"c":39.215,"h":39.225,"l":39.18,"n":352,"o":39.18,"t":"2026-10-15T19:15:00Z","v":14751,"vw":39.201937},{"c":39.2,"h":39.25,"l":39.2,"n":554,"o":39.21,"t":"2026-10-15T19:20:00Z","v":25466,"vw":39.220197},{"c":39.185,"h":39.245,"l":39.165,"n":479,"o":39.21,"t":"2026-10-15T19:25:00Z","v":23403,"vw":39.215003},{"c":39.215,"h":39.27,"l":39.185,"n":607,"o":39.185,"t":"2026-10-15T19:30:00Z","v":39796,"vw":39.238082},{"c":38.99,"h":39.215,"l":38.985,"n":591,"o":39.215,"t":"2026-10-15T19:35:00Z","v":32133,"vw":39.093077},{"c":39.025,"h":39.025,"l":38.95,"n":738,"o":39,"t":"2026-10-15T19:40:00Z","v":50608,"vw":38.989811},{"c":39.04,"h":39.055,"l":38.89,"n":1091,"o":39.025,"t":"2026-10-15T19:45:00Z","v":127806,"vw":38.943554},{"c":39.04,"h":39.06,"l":38.935,"n":1487,"o":39.02,"t":"2026-10-15T19:50:00Z","v":99390,"vw":38.991961},{"c":39.11,"h":39.12,"l":39,"n":3196,"o":39.04,"t":"2026-10-15T19:55:00Z","v":297543,"vw":39.081434},{"c":39.1,"h":39.1,"l":39.1,"n":56,"o":39.1,"t":"2026-10-15T20:00:00Z","v":713831,"vw":39.1},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-15T20:40:00Z","v":379,"vw":39.1},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-16T12:00:00Z","v":100,"vw":39.3},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-16T12:40:00Z","v":138,"vw":39.74},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-16T12:50:00Z","v":126,"vw":39.75},{"c":40.12,"h":40.1525,"l":39.44,"n":435,"o":39.46,"t":"2026-10-16T13:30:00Z","v":64968,"vw":39.828579},{"c":40.04,"h":40.13,"l":39.93,"n":710,"o":40.12,"t":"2026-10-16T13:35:00Z","v":85829,"vw":40.050786},{"c":40.1,"h":40.29,"l":40.03,"n":533,"o":40.03,"t":"2026-10-16T13:40:00Z","v":48496,"vw":40.166664},{"c":39.87,"h":40.1,"l":39.87,"n":769,"o":40.09,"t":"2026-10-16T13:45:00Z","v":78730,"vw":39.965757},{"c":39.94,"h":40.008,"l":39.83,"n":463,"o":39.85,"t":"2026-10-16T13:50:00Z","v":39695,"vw":39.916478},{"c":39.88,"h":40.04,"l":39.88,"n":641,"o":39.95,"t":"2026-10-16T13:55:00Z","v":48430,"vw":39.979472},{"c":39.64,"h":39.895,"l":39.58,"n":957,"o":39.885,"t":"2026-10-16T14:00:00Z","v":104692,"vw":39.796642},{"c":39.51,"h":39.67,"l":39.44,"n":604,"o":39.645,"t":"2026-10-16T14:05:00Z","v":40347,"vw":39.527619},{"c":39.475,"h":39.605,"l":39.46,"n":521,"o":39.505,"t":"2026-10-16T14:10:00Z","v":47454,"vw":39.545326},{"c":39.5,"h":39.565,"l":39.425,"n":528,"o":39.475,"t":"2026-10-16T14:15:00Z","v":37602,"vw":39.499201},{"c":39.58,"h":39.58,"l":39.48,"n":338,"o":39.51,"t":"2026-10-16T14:20:00Z","v":22111,"vw":39.539301},{"c":39.435,"h":39.615,"l":39.435,"n":497,"o":39.58,"t":"2026-10-16T14:25:00Z","v":36203,"vw":39.565022},{"c":39.46,"h":39.485,"l":39.34,"n":460,"o":39.435,"t":"2026-10-16T14:30:00Z","v":27253,"vw":39.424088},{"c":39.42,"h":39.46,"l":39.395,"n":351,"o":39.45,"t":"2026-10-16T14:35:00Z","v":26054,"vw":39.436234},{"c":39.41,"h":39.425,"l":39.36,"n":412,"o":39.42,"t":"2026-10-16T14:40:00Z","v":34671,"vw":39.40011},{"c":39.4,"h":39.45,"l":39.375,"n":481,"o":39.4,"t":"2026-10-16T14:45:00Z","v":38548,"vw":39.415458},{"c":39.43,"h":39.51,"l":39.4,"n":987,"o":39.4,"t":"2026-10-16T14:50:00Z","v":105620,"vw":39.464249},{"c":39.44,"h":39.5,"l":39.43,"n":639,"o":39.43,"t":"2026-10-16T14:55:00Z","v":42112,"vw":39.458148},{"c":39.505,"h":39.54,"l":39.45,"n":453,"o":39.45,"t":"2026-10-16T15:00:00Z","v":32668,"vw":39.495994},{"c":39.465,"h":39.525,"l":39.44,"n":441,"o":39.51,"t":"2026-10-16T15:05:00Z","v":42499,"vw":39.497916},{"c":39.555,"h":39.56,"l":39.455,"n":605,"o":39.47,"t":"2026-10-16T15:10:00Z","v":62318,"vw":39.506681},{"c":39.51,"h":39.565,"l":39.48,"n":468,"o":39.56,"t":"2026-10-16T15:15:00Z","v":50447,"vw":39.524227},{"c":39.505,"h":39.52,"l":39.47,"n":354,"o":39.51,"t":"2026-10-16T15:20:00Z","v":30672,"vw":39.49704},{"c":39.5,"h":39.52,"l":39.49,"n":473,"o":39.51,"t":"2026-10-16T15:25:00Z","v":29973,"vw":39.503636},{"c":39.47,"h":39.505,"l":39.415,"n":330,"o":39.505,"t":"2026-10-16T15:30:00Z","v":16934,"vw":39.465536},{"c":39.49,"h":39.52,"l":39.47,"n":455,"o":39.48,"t":"2026-10-16T15:35:00Z","v":31143,"vw":39.50127},{"c":39.525,"h":39.58,"l":39.5,"n":548,"o":39.5,"t":"2026-10-16T15:40:00Z","v":61497,"vw":39.531828},{"c":39.61,"h":39.63,"l":39.5,"n":591,"o":39.54,"t":"2026-10-16T15:45:00Z","v":78058,"vw":39.56556},{"c":39.5,"h":39.605,"l":39.48,"n":637,"o":39.605,"t":"2026-10-16T15:50:00Z","v":80901,"vw":39.552742},{"c":39.44,"h":39.495,"l":39.4,"n":428,"o":39.49,"t":"2026-10-16T15:55:00Z","v":31272,"vw":39.450705},{"c":39.45,"h":39.46,"l":39.39,"n":739,"o":39.44,"t":"2026-10-16T16:00:00Z","v":56551,"vw":39.429408},{"c":39.48,"h":39.51,"l":39.45,"n":375,"o":39.45,"t":"2026-10-16T16:05:00Z","v":30963,"vw":39.482395},{"c":39.48,"h":39.49,"l":39.44,"n":292,"o":39.48,"t":"2026-10-16T16:10:00Z","v":19141,"vw":39.472275},{"c":39.46,"h":39.5,"l":39.45,"n":346,"o":39.49,"t":"2026-10-16T16:15:00Z","v":19785,"vw":39.474989},{"c":39.475,"h":39.5,"l":39.46,"n":230,"o":39.46,"t":"2026-10-16T16:20:00Z","v":11881,"vw":39.484236},{"c":39.49,"h":39.5,"l":39.455,"n":222,"o":39.47,"t":"2026-10-16T16:25:00Z","v":10855,"vw":39.481334},{"c":39.445,"h":39.48,"l":39.44,"n":300,"o":39.48,"t":"2026-10-16T16:30:00Z","v":14591,"vw":39.462331},{"c":39.46,"h":39.475,"l":39.435,"n":297,"o":39.44,"t":"2026-10-16T16:35:00Z","v":21314,"vw":39.452903},{"c":39.535,"h":39.54,"l":39.44,"n":378,"o":39.45,"t":"2026-10-16T16:40:00Z","v":22951,"vw":39.467081},{"c":39.445,"h":39.535,"l":39.44,"n":398,"o":39.535,"t":"2026-10-16T16:45:00Z","v":37186,"vw":39.500726},{"c":39.41,"h":39.445,"l":39.385,"n":307,"o":39.44,"t":"2026-10-16T16:50:00Z","v":24375,"vw":39.416237},{"c":39.45,"h":39.455,"l":39.42,"n":185,"o":39.42,"t":"2026-10-16T16:55:00Z","v":9188,"vw":39.433604},{"c":39.39,"h":39.46,"l":39.38,"n":411,"o":39.445,"t":"2026-10-16T17:00:00Z","v":34936,"vw":39.403525},{"c":39.41,"h":39.4157,"l":39.38,"n":236,"o":39.39,"t":"2026-10-16T17:05:00Z","v":9784,"vw":39.399972},{"c":39.39,"h":39.43,"l":39.375,"n":325,"o":39.425,"t":"2026-10-16T17:10:00Z","v":22787,"vw":39.411734},{"c":39.3,"h":39.39,"l":39.29,"n":539,"o":39.39,"t":"2026-10-16T17:15:00Z","v":55858,"vw":39.33206},{"c":39.27,"h":39.345,"l":39.235,"n":382,"o":39.31,"t":"2026-10-16T17:20:00Z","v":25153,"vw":39.289779},{"c":39.295,"h":39.295,"l":39.225,"n":557,"o":39.265,"t":"2026-10-16T17:25:00Z","v":33641,"vw":39.270305},{"c":39.27,"h":39.395,"l":39.26,"n":640,"o":39.3,"t":"2026-10-16T17:30:00Z","v":58422,"vw":39.34625},{"c":39.36,"h":39.38,"l":39.27,"n":657,"o":39.27,"t":"2026-10-16T17:35:00Z","v":56385,"vw":39.341459},{"c":39.37,"h":39.405,"l":39.348,"n":322,"o":39.36,"t":"2026-10-16T17:40:00Z","v":28209,"vw":39.374571},{"c":39.35,"h":39.365,"l":39.3,"n":287,"o":39.365,"t":"2026-10-16T17:45:00Z","v":17536,"vw":39.331502},{"c":39.35,"h":39.405,"l":39.32,"n":644,"o":39.355,"t":"2026-10-16T17:50:00Z","v":54930,"vw":39.364188},{"c":39.39,"h":39.4,"l":39.345,"n":270,"o":39.36,"t":"2026-10-16T17:55:00Z","v":17049,"vw":39.38236},{"c":39.35,"h":39.39,"l":39.32,"n":299,"o":39.39,"t":"2026-10-16T18:00:00Z","v":21377,"vw":39.352329},{"c":39.315,"h":39.37,"l":39.275,"n":237,"o":39.355,"t":"2026-10-16T18:05:00Z","v":20809,"vw":39.339779},{"c":39.33,"h":39.34,"l":39.285,"n":242,"o":39.3,"t":"2026-10-16T18:10:00Z","v":10054,"vw":39.304184},{"c":39.3,"h":39.345,"l":39.295,"n":260,"o":39.33,"t":"2026-10-16T18:15:00Z","v":15069,"vw":39.331825},{"c":39.32,"h":39.335,"l":39.29,"n":322,"o":39.305,"t":"2026-10-16T18:20:00Z","v":26286,"vw":39.317828},{"c":39.285,"h":39.32,"l":39.27,"n":232,"o":39.32,"t":"2026-10-16T18:25:00Z","v":13937,"vw":39.288082},{"c":39.29,"h":39.29,"l":39.25,"n":252,"o":39.28,"t":"2026-10-16T18:30:00Z","v":11289,"vw":39.265869},{"c":39.305,"h":39.31,"l":39.26,"n":128,"o":39.27,"t":"2026-10-16T18:35:00Z","v":5533,"vw":39.282232},{"c":39.35,"h":39.35,"l":39.29,"n":269,"o":39.3,"t":"2026-10-16T18:40:00Z","v":12956,"vw":39.312469},{"c":39.31,"h":39.36,"l":39.31,"n":344,"o":39.35,"t":"2026-10-16T18:45:00Z","v":19449,"vw":39.33394},{"c":39.265,"h":39.325,"l":39.265,"n":246,"o":39.31,"t":"2026-10-16T18:50:00Z","v":9415,"vw":39.299783},{"c":39.305,"h":39.31,"l":39.245,"n":362,"o":39.27,"t":"2026-10-16T18:55:00Z","v":22384,"vw":39.266647},{"c":39.33,"h":39.335,"l":39.3,"n":362,"o":39.305,"t":"2026-10-16T19:00:00Z","v":22278,"vw":39.318497},{"c":39.315,"h":39.34,"l":39.275,"n":276,"o":39.33,"t":"2026-10-16T19:05:00Z","v":13978,"vw":39.309598},{"c":39.335,"h":39.365,"l":39.31,"n":455,"o":39.32,"t":"2026-10-16T19:10:00Z","v":36103,"vw":39.332843},{"c":39.3,"h":39.345,"l":39.265,"n":584,"o":39.34,"t":"2026-10-16T19:15:00Z","v":38284,"vw":39.288031},{"c":39.33,"h":39.34,"l":39.27,"n":409,"o":39.3,"t":"2026-10-16T19:20:00Z","v":16518,"vw":39.300348},{"c":39.34,"h":39.36,"l":39.31,"n":437,"o":39.33,"t":"2026-10-16T19:25:00Z","v":18219,"vw":39.337576},{"c":39.44,"h":39.44,"l":39.34,"n":504,"o":39.34,"t":"2026-10-16T19:30:00Z","v":28273,"vw":39.387211},{"c":39.47,"h":39.47,"l":39.405,"n":527,"o":39.44,"t":"2026-10-16T19:35:00Z","v":33725,"vw":39.424925},{"c":39.445,"h":39.475,"l":39.38,"n":598,"o":39.465,"t":"2026-10-16T19:40:00Z","v":58558,"vw":39.436359},{"c":39.525,"h":39.54,"l":39.445,"n":763,"o":39.445,"t":"2026-10-16T19:45:00Z","v":62234,"vw":39.496604},{"c":39.465,"h":39.605,"l":39.45,"n":1723,"o":39.525,"t":"2026-10-16T19:50:00Z","v":120943,"vw":39.503681},{"c":39.52,"h":39.555,"l":39.45,"n":3476,"o":39.46,"t":"2026-10-16T19:55:00Z","v":287112,"vw":39.525334},{"c":39.515,"h":39.515,"l":39.515,"n":57,"o":39.515,"t":"2026-10-16T20:00:00Z","v":454348,"vw":39.515},{"c":39.515,"h":39.515,"l":39.515,"n":1,"o":39.515,"t":"2026-10-16T20:40:00Z","v":600,"vw":39.515},{"c":39.7,"h":39.7,"l":39.7,"n":15,"o":39.7,"t":"2026-10-19T12:35:00Z","v":414,"vw":39.7},{"c":39.15,"h":39.21,"l":39.15,"n":2,"o":39.21,"t":"2026-10-19T13:20:00Z","v":1213,"vw":39.162366},{"c":39.56,"h":39.57,"l":39.01,"n":256,"o":39.02,"t":"2026-10-19T13:30:00Z","v":29591,"vw":39.197966},{"c":39.685,"h":39.74,"l":39.52,"n":320,"o":39.57,"t":"2026-10-19T13:35:00Z","v":17721,"vw":39.622572},{"c":39.36,"h":39.74,"l":39.36,"n":276,"o":39.73,"t":"2026-10-19T13:40:00Z","v":16496,"vw":39.592942},{"c":39.56,"h":39.56,"l":39.365,"n":607,"o":39.365,"t":"2026-10-19T13:45:00Z","v":57140,"vw":39.417919},{"c":39.619,"h":39.63,"l":39.52,"n":266,"o":39.56,"t":"2026-10-19T13:50:00Z","v":17314,"vw":39.591144},{"c":39.65,"h":39.735,"l":39.63,"n":277,"o":39.64,"t":"2026-10-19T13:55:00Z","v":11011,"vw":39.680318},{"c":39.69,"h":39.72,"l":39.63,"n":138,"o":39.65,"t":"2026-10-19T14:00:00Z","v":13097,"vw":39.690843},{"c":39.61,"h":39.67,"l":39.61,"n":217,"o":39.66,"t":"2026-10-19T14:05:00Z","v":10615,"vw":39.650213},{"c":39.63,"h":39.665,"l":39.605,"n":211,"o":39.605,"t":"2026-10-19T14:10:00Z","v":13240,"vw":39.63517},{"c":39.52,"h":39.64,"l":39.5,"n":274,"o":39.62,"t":"2026-10-19T14:15:00Z","v":11209,"vw":39.566117},{"c":39.46,"h":39.55,"l":39.425,"n":216,"o":39.51,"t":"2026-10-19T14:20:00Z","v":9975,"vw":39.496036},{"c":39.49,"h":39.5,"l":39.41,"n":327,"o":39.455,"t":"2026-10-19T14:25:00Z","v":30936,"vw":39.44793},{"c":39.45,"h":39.5054,"l":39.44,"n":162,"o":39.5,"t":"2026-10-19T14:30:00Z","v":6706,"vw":39.48123},{"c":39.515,"h":39.53,"l":39.43,"n":187,"o":39.43,"t":"2026-10-19T14:35:00Z","v":7126,"vw":39.492383},{"c":39.47,"h":39.52,"l":39.45,"n":219,"o":39.515,"t":"2026-10-19T14:40:00Z","v":10595,"vw":39.479101},{"c":39.415,"h":39.45,"l":39.38,"n":163,"o":39.45,"t":"2026-10-19T14:45:00Z","v":9385,"vw":39.415274},{"c":39.45,"h":39.47,"l":39.42,"n":164,"o":39.42,"t":"2026-10-19T14:50:00Z","v":8882,"vw":39.446376},{"c":39.495,"h":39.495,"l":39.45,"n":141,"o":39.47,"t":"2026-10-19T14:55:00Z","v":4500,"vw":39.467228},{"c":39.53,"h":39.54,"l":39.41,"n":300,"o":39.49,"t":"2026-10-19T15:00:00Z","v":16427,"vw":39.490138},{"c":39.55,"h":39.55,"l":39.49,"n":217,"o":39.535,"t":"2026-10-19T15:05:00Z","v":13982,"vw":39.521115},{"c":39.55,"h":39.58,"l":39.515,"n":395,"o":39.535,"t":"2026-10-19T15:10:00Z","v":21915,"vw":39.549792},{"c":39.59,"h":39.635,"l":39.575,"n":233,"o":39.575,"t":"2026-10-19T15:15:00Z","v":15241,"vw":39.615245},{"c":39.565,"h":39.6,"l":39.555,"n":266,"o":39.59,"t":"2026-10-19T15:20:00Z","v":16712,"vw":39.584728},{"c":39.62,"h":39.62,"l":39.555,"n":207,"o":39.56,"t":"2026-10-19T15:25:00Z","v":8871,"vw":39.587992},{"c":39.58,"h":39.66,"l":39.58,"n":160,"o":39.63,"t":"2026-10-19T15:30:00Z","v":7532,"vw":39.636489},{"c":39.61,"h":39.615,"l":39.585,"n":165,"o":39.585,"t":"2026-10-19T15:35:00Z","v":7028,"vw":39.597793},{"c":39.63,"h":39.63,"l":39.6,"n":286,"o":39.615,"t":"2026-10-19T15:40:00Z","v":15800,"vw":39.612302},{"c":39.66,"h":39.675,"l":39.63,"n":328,"o":39.64,"t":"2026-10-19T15:45:00Z","v":12468,"vw":39.65838},{"c":39.64,"h":39.675,"l":39.64,"n":213,"o":39.67,"t":"2026-10-19T15:50:00Z","v":8864,"vw":39.655054},{"c":39.65,"h":39.685,"l":39.635,"n":316,"o":39.635,"t":"2026-10-19T15:55:00Z","v":14921,"vw":39.658617},{"c":39.7,"h":39.735,"l":39.64,"n":267,"o":39.64,"t":"2026-10-19T16:00:00Z","v":15963,"vw":39.701334},{"c":39.69,"h":39.715,"l":39.65,"n":176,"o":39.685,"t":"2026-10-19T16:05:00Z","v":7859,"vw":39.683329},{"c":39.65,"h":39.73,"l":39.65,"n":297,"o":39.69,"t":"2026-10-19T16:10:00Z","v":16061,"vw":39.708373},{"c":39.71,"h":39.71,"l":39.67,"n":215,"o":39.67,"t":"2026-10-19T16:15:00Z","v":10256,"vw":39.693235},{"c":39.68,"h":39.73,"l":39.68,"n":205,"o":39.71,"t":"2026-10-19T16:20:00Z","v":9095,"vw":39.709065},{"c":39.68,"h":39.68,"l":39.645,"n":380,"o":39.67,"t":"2026-10-19T16:25:00Z","v":19879,"vw":39.660545},{"c":39.665,"h":39.69,"l":39.655,"n":218,"o":39.68,"t":"2026-10-19T16:30:00Z","v":7543,"vw":39.6689},{"c":39.67,"h":39.7,"l":39.67,"n":243,"o":39.68,"t":"2026-10-19T16:35:00Z","v":11067,"vw":39.680541},{"c":39.66,"h":39.67,"l":39.625,"n":211,"o":39.67,"t":"2026-10-19T16:40:00Z","v":9875,"vw":39.647595},{"c":39.65,"h":39.665,"l":39.625,"n":200,"o":39.66,"t":"2026-10-19T16:45:00Z","v":6939,"vw":39.649037},{"c":39.72,"h":39.735,"l":39.65,"n":303,"o":39.65,"t":"2026-10-19T16:50:00Z","v":13403,"vw":39.688865},{"c":39.675,"h":39.71,"l":39.67,"n":184,"o":39.71,"t":"2026-10-19T16:55:00Z","v":6293,"vw":39.681807},{"c":39.68,"h":39.685,"l":39.665,"n":216,"o":39.67,"t":"2026-10-19T17:00:00Z","v":6290,"vw":39.673281},{"c":39.765,"h":39.765,"l":39.6891,"n":166,"o":39.6891,"t":"2026-10-19T17:05:00Z","v":11515,"vw":39.702128},{"c":39.74,"h":39.79,"l":39.73,"n":342,"o":39.76,"t":"2026-10-19T17:10:00Z","v":15415,"vw":39.756774},{"c":39.715,"h":39.74,"l":39.68,"n":152,"o":39.74,"t":"2026-10-19T17:15:00Z","v":4940,"vw":39.711638},{"c":39.725,"h":39.745,"l":39.715,"n":284,"o":39.715,"t":"2026-10-19T17:20:00Z","v":15707,"vw":39.725511},{"c":39.715,"h":39.7461,"l":39.71,"n":225,"o":39.73,"t":"2026-10-19T17:25:00Z","v":8849,"vw":39.735638},{"c":39.67,"h":39.72,"l":39.66,"n":344,"o":39.715,"t":"2026-10-19T17:30:00Z","v":12513,"vw":39.699215},{"c":39.705,"h":39.705,"l":39.68,"n":203,"o":39.68,"t":"2026-10-19T17:35:00Z","v":5489,"vw":39.692307},{"c":39.7,"h":39.755,"l":39.67,"n":428,"o":39.71,"t":"2026-10-19T17:40:00Z","v":20830,"vw":39.71085},{"c":39.71,"h":39.71,"l":39.69,"n":229,"o":39.69,"t":"2026-10-19T17:45:00Z","v":4872,"vw":39.701416},{"c":39.73,"h":39.73,"l":39.72,"n":221,"o":39.72,"t":"2026-10-19T17:50:00Z","v":5105,"vw":39.723162},{"c":39.76,"h":39.76,"l":39.71,"n":330,"o":39.74,"t":"2026-10-19T17:55:00Z","v":14725,"vw":39.734549},{"c":39.8,"h":39.8072,"l":39.76,"n":256,"o":39.76,"t":"2026-10-19T18:00:00Z","v":8546,"vw":39.781796},{"c":39.785,"h":39.79,"l":39.76,"n":275,"o":39.79,"t":"2026-10-19T18:05:00Z","v":15268,"vw":39.777046},{"c":39.785,"h":39.79,"l":39.755,"n":226,"o":39.78,"t":"2026-10-19T18:10:00Z","v":7351,"vw":39.783767},{"c":39.815,"h":39.82,"l":39.785,"n":289,"o":39.79,"t":"2026-10-19T18:15:00Z","v":11661,"vw":39.798656},{"c":39.875,"h":39.895,"l":39.795,"n":294,"o":39.81,"t":"2026-10-19T18:20:00Z","v":17432,"vw":39.862304},{"c":39.855,"h":39.875,"l":39.84,"n":211,"o":39.87,"t":"2026-10-19T18:25:00Z","v":6786,"vw":39.857444},{"c":39.82,"h":39.85,"l":39.82,"n":177,"o":39.85,"t":"2026-10-19T18:30:00Z","v":6334,"vw":39.832124},{"c":39.82,"h":39.855,"l":39.81,"n":334,"o":39.82,"t":"2026-10-19T18:35:00Z","v":17289,"vw":39.82713},{"c":39.845,"h":39.87,"l":39.83,"n":221,"o":39.83,"t":"2026-10-19T18:40:00Z","v":8635,"vw":39.854519},{"c":39.89,"h":39.92,"l":39.84,"n":394,"o":39.845,"t":"2026-10-19T18:45:00Z","v":24176,"vw":39.892299},{"c":39.87,"h":39.9,"l":39.87,"n":253,"o":39.89,"t":"2026-10-19T18:50:00Z","v":11184,"vw":39.884017},{"c":39.74,"h":39.92,"l":39.73,"n":538,"o":39.87,"t":"2026-10-19T18:55:00Z","v":27954,"vw":39.815089},{"c":39.7301,"h":39.75,"l":39.7,"n":344,"o":39.735,"t":"2026-10-19T19:00:00Z","v":12084,"vw":39.735877},{"c":39.79,"h":39.79,"l":39.72,"n":333,"o":39.735,"t":"2026-10-19T19:05:00Z","v":43928,"vw":39.745705},{"c":39.755,"h":39.83,"l":39.755,"n":181,"o":39.79,"t":"2026-10-19T19:10:00Z","v":37848,"vw":39.79092},{"c":39.775,"h":39.775,"l":39.73,"n":350,"o":39.755,"t":"2026-10-19T19:15:00Z","v":18770,"vw":39.758315},{"c":39.75,"h":39.77,"l":39.74,"n":342,"o":39.77,"t":"2026-10-19T19:20:00Z","v":12042,"vw":39.7587},{"c":39.78,"h":39.7853,"l":39.755,"n":485,"o":39.755,"t":"2026-10-19T19:25:00Z","v":19106,"vw":39.76699},{"c":39.8,"h":39.8,"l":39.765,"n":480,"o":39.78,"t":"2026-10-19T19:30:00Z","v":20613,"vw":39.784018},{"c":39.78,"h":39.8197,"l":39.775,"n":446,"o":39.805,"t":"2026-10-19T19:35:00Z","v":13388,"vw":39.793824},{"c":39.842,"h":39.845,"l":39.75,"n":486,"o":39.76,"t":"2026-10-19T19:40:00Z","v":15315,"vw":39.796722},{"c":39.765,"h":39.835,"l":39.765,"n":575,"o":39.835,"t":"2026-10-19T19:45:00Z","v":22839,"vw":39.810211},{"c":39.74,"h":39.8,"l":39.725,"n":1024,"o":39.77,"t":"2026-10-19T19:50:00Z","v":50012,"vw":39.760111},{"c":39.76,"h":39.805,"l":39.72,"n":2562,"o":39.72,"t":"2026-10-19T19:55:00Z","v":196456,"vw":39.76788},{"c":39.76,"h":39.76,"l":39.76,"n":54,"o":39.76,"t":"2026-10-19T20:00:00Z","v":553641,"vw":39.76},{"c":39.73,"h":39.73,"l":39.73,"n":5,"o":39.73,"t":"2026-10-19T20:10:00Z","v":368,"vw":39.73},{"c":39.46,"h":39.46,"l":39.46,"n":2,"o":39.46,"t":"2026-10-20T10:00:00Z","v":146,"vw":39.46},{"c":39.69,"h":39.69,"l":39.69,"n":3,"o":39.69,"t":"2026-10-20T10:05:00Z","v":122,"vw":39.69},{"c":39.73,"h":39.73,"l":39.73,"n":3,"o":39.73,"t":"2026-10-20T10:25:00Z","v":401,"vw":39.73},{"c":39.52,"h":39.52,"l":39.45,"n":57,"o":39.45,"t":"2026-10-20T10:40:00Z","v":454,"vw":39.485623},{"c":39.75,"h":39.8,"l":39.45,"n":25,"o":39.45,"t":"2026-10-20T11:45:00Z","v":2239,"vw":39.714379},{"c":40.22,"h":40.22,"l":40.2,"n":3,"o":40.2,"t":"2026-10-20T13:25:00Z","v":1043,"vw":40.216165},{"c":40.74,"h":40.74,"l":40.11,"n":238,"o":40.21,"t":"2026-10-20T13:30:00Z","v":32521,"vw":40.483896},{"c":40.685,"h":40.73,"l":40.5057,"n":242,"o":40.73,"t":"2026-10-20T13:35:00Z","v":17866,"vw":40.610908},{"c":40.87,"h":40.87,"l":40.6325,"n":519,"o":40.685,"t":"2026-10-20T13:40:00Z","v":40121,"vw":40.728529},{"c":41.02,"h":41.025,"l":40.8,"n":467,"o":40.87,"t":"2026-10-20T13:45:00Z","v":23910,"vw":40.895075},{"c":40.85,"h":41.08,"l":40.85,"n":318,"o":41.03,"t":"2026-10-20T13:50:00Z","v":21236,"vw":40.975519},{"c":40.87,"h":40.97,"l":40.84,"n":341,"o":40.84,"t":"2026-10-20T13:55:00Z","v":26639,"vw":40.879901},{"c":40.665,"h":40.9099,"l":40.665,"n":310,"o":40.89,"t":"2026-10-20T14:00:00Z","v":17292,"vw":40.81061},{"c":40.71,"h":40.74,"l":40.585,"n":449,"o":40.69,"t":"2026-10-20T14:05:00Z","v":34377,"vw":40.681739},{"c":40.52,"h":40.72,"l":40.5,"n":369,"o":40.695,"t":"2026-10-20T14:10:00Z","v":24631,"vw":40.600448},{"c":40.53,"h":40.54,"l":40.46,"n":344,"o":40.53,"t":"2026-10-20T14:15:00Z","v":24549,"vw":40.497951},{"c":40.48,"h":40.53,"l":40.47,"n":289,"o":40.525,"t":"2026-10-20T14:20:00Z","v":11050,"vw":40.496275},{"c":40.43,"h":40.485,"l":40.41,"n":286,"o":40.46,"t":"2026-10-20T14:25:00Z","v":11096,"vw":40.450542},{"c":40.59,"h":40.6015,"l":40.392,"n":266,"o":40.44,"t":"2026-10-20T14:30:00Z","v":12007,"vw":40.494928},{"c":40.59,"h":40.64,"l":40.57,"n":245,"o":40.61,"t":"2026-10-20T14:35:00Z","v":8964,"vw":40.595055},{"c":40.58,"h":40.6491,"l":40.58,"n":255,"o":40.62,"t":"2026-10-20T14:40:00Z","v":8297,"vw":40.616396},{"c":40.63,"h":40.67,"l":40.59,"n":320,"o":40.5903,"t":"2026-10-20T14:45:00Z","v":17137,"vw":40.646121},{"c":40.635,"h":40.68,"l":40.54,"n":415,"o":40.64,"t":"2026-10-20T14:50:00Z","v":19256,"vw":40.624101},{"c":40.73,"h":40.755,"l":40.615,"n":288,"o":40.62,"t":"2026-10-20T14:55:00Z","v":18507,"vw":40.700332},{"c":40.77,"h":40.8,"l":40.725,"n":335,"o":40.73,"t":"2026-10-20T15:00:00Z","v":17225,"vw":40.767102},{"c":40.715,"h":40.775,"l":40.675,"n":439,"o":40.77,"t":"2026-10-20T15:05:00Z","v":29781,"vw":40.710711},{"c":40.68,"h":40.755,"l":40.635,"n":755,"o":40.72,"t":"2026-10-20T15:10:00Z","v":58517,"vw":40.675379},{"c":40.59,"h":40.71,"l":40.59,"n":372,"o":40.69,"t":"2026-10-20T15:15:00Z","v":21320,"vw":40.63104},{"c":40.59,"h":40.63,"l":40.585,"n":293,"o":40.585,"t":"2026-10-20T15:20:00Z","v":15009,"vw":40.610364},{"c":40.605,"h":40.66,"l":40.585,"n":365,"o":40.6,"t":"2026-10-20T15:25:00Z","v":27911,"vw":40.63342},{"c":40.67,"h":40.675,"l":40.61,"n":304,"o":40.62,"t":"2026-10-20T15:30:00Z","v":24660,"vw":40.647616},{"c":40.74,"h":40.745,"l":40.66,"n":378,"o":40.68,"t":"2026-10-20T15:35:00Z","v":18118,"vw":40.695013},{"c":40.77,"h":40.775,"l":40.735,"n":299,"o":40.735,"t":"2026-10-20T15:40:00Z","v":19119,"vw":40.763253},{"c":40.83,"h":40.855,"l":40.765,"n":544,"o":40.77,"t":"2026-10-20T15:45:00Z","v":35756,"vw":40.828346},{"c":40.85,"h":40.865,"l":40.83,"n":328,"o":40.83,"t":"2026-10-20T15:50:00Z","v":15504,"vw":40.849178},{"c":40.875,"h":40.88,"l":40.835,"n":449,"o":40.845,"t":"2026-10-20T15:55:00Z","v":29381,"vw":40.855968},{"c":40.82,"h":40.87,"l":40.79,"n":398,"o":40.87,"t":"2026-10-20T16:00:00Z","v":18563,"vw":40.825925},{"c":40.865,"h":40.875,"l":40.815,"n":361,"o":40.82,"t":"2026-10-20T16:05:00Z","v":22568,"vw":40.843629},{"c":40.85,"h":40.885,"l":40.825,"n":302,"o":40.865,"t":"2026-10-20T16:10:00Z","v":16909,"vw":40.845998},{"c":40.865,"h":40.87,"l":40.84,"n":236,"o":40.86,"t":"2026-10-20T16:15:00Z","v":14085,"vw":40.856092},{"c":40.805,"h":40.865,"l":40.805,"n":355,"o":40.865,"t":"2026-10-20T16:20:00Z","v":17052,"vw":40.836664},{"c":40.81,"h":40.855,"l":40.81,"n":313,"o":40.81,"t":"2026-10-20T16:25:00Z","v":20656,"vw":40.833483},{"c":40.775,"h":40.81,"l":40.77,"n":234,"o":40.81,"t":"2026-10-20T16:30:00Z","v":12783,"vw":40.795207},{"c":40.78,"h":40.79,"l":40.74,"n":337,"o":40.77,"t":"2026-10-20T16:35:00Z","v":15650,"vw":40.76754},{"c":40.795,"h":40.81,"l":40.775,"n":206,"o":40.775,"t":"2026-10-20T16:40:00Z","v":15202,"vw":40.798882},{"c":40.825,"h":40.8299,"l":40.79,"n":251,"o":40.79,"t":"2026-10-20T16:45:00Z","v":14848,"vw":40.801437},{"c":40.82,"h":40.845,"l":40.82,"n":336,"o":40.825,"t":"2026-10-20T16:50:00Z","v":15947,"vw":40.82987},{"c":40.845,"h":40.85,"l":40.815,"n":228,"o":40.825,"t":"2026-10-20T16:55:00Z","v":16524,"vw":40.833497},{"c":40.8,"h":40.85,"l":40.77,"n":376,"o":40.85,"t":"2026-10-20T17:00:00Z","v":17932,"vw":40.809781},{"c":40.72,"h":40.81,"l":40.72,"n":310,"o":40.805,"t":"2026-10-20T17:05:00Z","v":13932,"vw":40.765085},{"c":40.75,"h":40.775,"l":40.725,"n":241,"o":40.725,"t":"2026-10-20T17:10:00Z","v":13312,"vw":40.75261},{"c":40.755,"h":40.765,"l":40.745,"n":184,"o":40.755,"t":"2026-10-20T17:15:00Z","v":13027,"vw":40.754888},{"c":40.835,"h":40.85,"l":40.755,"n":415,"o":40.755,"t":"2026-10-20T17:20:00Z","v":25790,"vw":40.811307},{"c":40.785,"h":40.835,"l":40.77,"n":287,"o":40.835,"t":"2026-10-20T17:25:00Z","v":39223,"vw":40.812062},{"c":40.825,"h":40.84,"l":40.79,"n":342,"o":40.79,"t":"2026-10-20T17:30:00Z","v":22803,"vw":40.823713},{"c":40.845,"h":40.86,"l":40.825,"n":261,"o":40.825,"t":"2026-10-20T17:35:00Z","v":17264,"vw":40.844908},{"c":40.815,"h":40.845,"l":40.8,"n":273,"o":40.845,"t":"2026-10-20T17:40:00Z","v":14278,"vw":40.824285},{"c":40.81,"h":40.84,"l":40.8,"n":236,"o":40.82,"t":"2026-10-20T17:45:00Z","v":13637,"vw":40.81532},{"c":40.815,"h":40.825,"l":40.81,"n":196,"o":40.815,"t":"2026-10-20T17:50:00Z","v":12494,"vw":40.818422},{"c":40.7,"h":40.84,"l":40.7,"n":650,"o":40.815,"t":"2026-10-20T17:55:00Z","v":61805,"vw":40.767914},{"c":40.72,"h":40.745,"l":40.7,"n":325,"o":40.71,"t":"2026-10-20T18:00:00Z","v":18871,"vw":40.71615},{"c":40.685,"h":40.725,"l":40.67,"n":271,"o":40.71,"t":"2026-10-20T18:05:00Z","v":20428,"vw":40.703969},{"c":40.715,"h":40.715,"l":40.6802,"n":224,"o":40.685,"t":"2026-10-20T18:10:00Z","v":11669,"vw":40.705221},{"c":40.77,"h":40.77,"l":40.67,"n":434,"o":40.715,"t":"2026-10-20T18:15:00Z","v":23681,"vw":40.707365},{"c":40.725,"h":40.77,"l":40.7,"n":334,"o":40.765,"t":"2026-10-20T18:20:00Z","v":22494,"vw":40.737875},{"c":40.715,"h":40.745,"l":40.715,"n":280,"o":40.725,"t":"2026-10-20T18:25:00Z","v":14002,"vw":40.7328},{"c":40.76,"h":40.775,"l":40.715,"n":352,"o":40.72,"t":"2026-10-20T18:30:00Z","v":19664,"vw":40.744869},{"c":40.695,"h":40.75,"l":40.695,"n":300,"o":40.75,"t":"2026-10-20T18:35:00Z","v":18588,"vw":40.710666},{"c":40.68,"h":40.71,"l":40.655,"n":496,"o":40.6903,"t":"2026-10-20T18:40:00Z","v":34278,"vw":40.687223},{"c":40.695,"h":40.725,"l":40.68,"n":315,"o":40.68,"t":"2026-10-20T18:45:00Z","v":18008,"vw":40.698395},{"c":40.68,"h":40.725,"l":40.65,"n":458,"o":40.695,"t":"2026-10-20T18:50:00Z","v":23272,"vw":40.68867},{"c":40.67,"h":40.685,"l":40.655,"n":325,"o":40.685,"t":"2026-10-20T18:55:00Z","v":14385,"vw":40.670199},{"c":40.725,"h":40.735,"l":40.67,"n":472,"o":40.685,"t":"2026-10-20T19:00:00Z","v":34447,"vw":40.704835},{"c":40.705,"h":40.75,"l":40.7,"n":290,"o":40.725,"t":"2026-10-20T19:05:00Z","v":17103,"vw":40.723057},{"c":40.725,"h":40.75,"l":40.71,"n":361,"o":40.71,"t":"2026-10-20T19:10:00Z","v":15972,"vw":40.732063},{"c":40.765,"h":40.77,"l":40.71,"n":321,"o":40.725,"t":"2026-10-20T19:15:00Z","v":15864,"vw":40.740638},{"c":40.715,"h":40.765,"l":40.715,"n":418,"o":40.765,"t":"2026-10-20T19:20:00Z","v":25173,"vw":40.732759},{"c":40.715,"h":40.735,"l":40.7,"n":458,"o":40.715,"t":"2026-10-20T19:25:00Z","v":24396,"vw":40.71796},{"c":40.69,"h":40.74,"l":40.63,"n":791,"o":40.72,"t":"2026-10-20T19:30:00Z","v":87467,"vw":40.666971},{"c":40.74,"h":40.75,"l":40.665,"n":596,"o":40.68,"t":"2026-10-20T19:35:00Z","v":31126,"vw":40.696994},{"c":40.735,"h":40.74,"l":40.655,"n":762,"o":40.73,"t":"2026-10-20T19:40:00Z","v":44883,"vw":40.705154},{"c":40.775,"h":40.79,"l":40.7,"n":1107,"o":40.73,"t":"2026-10-20T19:45:00Z","v":87863,"vw":40.753688},{"c":40.8,"h":40.85,"l":40.77,"n":1227,"o":40.77,"t":"2026-10-20T19:50:00Z","v":82080,"vw":40.812337},{"c":40.865,"h":40.925,"l":40.795,"n":2856,"o":40.8,"t":"2026-10-20T19:55:00Z","v":240235,"vw":40.877716},{"c":40.86,"h":40.86,"l":40.86,"n":46,"o":40.86,"t":"2026-10-20T20:00:00Z","v":510985,"vw":40.86},{"c":40.73,"h":40.73,"l":40.72,"n":30,"o":40.72,"t":"2026-10-21T08:35:00Z","v":647,"vw":40.725447},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-21T09:00:00Z","v":117,"vw":40.66},{"c":40.78,"h":40.86,"l":40.61,"n":149,"o":40.86,"t":"2026-10-21T13:30:00Z","v":22700,"vw":40.842784},{"c":40.94,"h":40.97,"l":40.735,"n":87,"o":40.74,"t":"2026-10-21T13:35:00Z","v":4287,"vw":40.868182},{"c":40.95,"h":41.125,"l":40.95,"n":205,"o":40.985,"t":"2026-10-21T13:40:00Z","v":10331,"vw":41.03743},{"c":41,"h":41.04,"l":40.94,"n":185,"o":41.015,"t":"2026-10-21T13:45:00Z","v":8268,"vw":40.985859},{"c":41.1,"h":41.1,"l":40.99,"n":264,"o":41,"t":"2026-10-21T13:50:00Z","v":11830,"vw":41.033426},{"c":41.01,"h":41.13,"l":40.99,"n":212,"o":41.1,"t":"2026-10-21T13:55:00Z","v":9429,"vw":41.057748},{"c":40.83,"h":40.97,"l":40.775,"n":202,"o":40.97,"t":"2026-10-21T14:00:00Z","v":7610,"vw":40.865136},{"c":40.79,"h":40.81,"l":40.715,"n":233,"o":40.78,"t":"2026-10-21T14:05:00Z","v":10569,"vw":40.767594},{"c":40.89,"h":40.93,"l":40.81,"n":425,"o":40.81,"t":"2026-10-21T14:10:00Z","v":21961,"vw":40.883304},{"c":40.94,"h":40.96,"l":40.91,"n":327,"o":40.91,"t":"2026-10-21T14:15:00Z","v":19849,"vw":40.935358},{"c":40.965,"h":40.985,"l":40.925,"n":224,"o":40.94,"t":"2026-10-21T14:20:00Z","v":9370,"vw":40.947728},{"c":40.95,"h":40.995,"l":40.92,"n":260,"o":40.97,"t":"2026-10-21T14:25:00Z","v":9535,"vw":40.959027},{"c":40.96,"h":40.99,"l":40.935,"n":248,"o":40.935,"t":"2026-10-21T14:30:00Z","v":10710,"vw":40.966651},{"c":41.04,"h":41.045,"l":40.94,"n":248,"o":40.94,"t":"2026-10-21T14:35:00Z","v":10772,"vw":40.975845},{"c":41.055,"h":41.095,"l":41.02,"n":318,"o":41.06,"t":"2026-10-21T14:40:00Z","v":16381,"vw":41.060136},{"c":41.165,"h":41.185,"l":41.06,"n":350,"o":41.06,"t":"2026-10-21T14:45:00Z","v":16383,"vw":41.125831},{"c":41.19,"h":41.22,"l":41.16,"n":250,"o":41.17,"t":"2026-10-21T14:50:00Z","v":10869,"vw":41.196128},{"c":41.245,"h":41.255,"l":41.195,"n":238,"o":41.195,"t":"2026-10-21T14:55:00Z","v":10284,"vw":41.23183},{"c":41.245,"h":41.245,"l":41.18,"n":233,"o":41.23,"t":"2026-10-21T15:00:00Z","v":12331,"vw":41.21204},{"c":41.2,"h":41.23,"l":41.195,"n":183,"o":41.23,"t":"2026-10-21T15:05:00Z","v":8842,"vw":41.213935},{"c":41.175,"h":41.205,"l":41.175,"n":200,"o":41.195,"t":"2026-10-21T15:10:00Z","v":9527,"vw":41.187124},{"c":41.205,"h":41.205,"l":41.175,"n":275,"o":41.175,"t":"2026-10-21T15:15:00Z","v":16732,"vw":41.187369},{"c":41.185,"h":41.235,"l":41.185,"n":175,"o":41.22,"t":"2026-10-21T15:20:00Z","v":7120,"vw":41.213677},{"c":41.23,"h":41.23,"l":41.155,"n":263,"o":41.185,"t":"2026-10-21T15:25:00Z","v":10818,"vw":41.18821},{"c":41.17,"h":41.235,"l":41.16,"n":287,"o":41.235,"t":"2026-10-21T15:30:00Z","v":16111,"vw":41.198512},{"c":41.09,"h":41.18,"l":41.08,"n":411,"o":41.175,"t":"2026-10-21T15:35:00Z","v":27645,"vw":41.122979},{"c":41.09,"h":41.115,"l":41.08,"n":205,"o":41.085,"t":"2026-10-21T15:40:00Z","v":7848,"vw":41.101385},{"c":41.095,"h":41.12,"l":41.03,"n":335,"o":41.085,"t":"2026-10-21T15:45:00Z","v":41133,"vw":41.066269},{"c":41.08,"h":41.105,"l":41.08,"n":170,"o":41.105,"t":"2026-10-21T15:50:00Z","v":8136,"vw":41.095039},{"c":41.07,"h":41.095,"l":41.065,"n":231,"o":41.08,"t":"2026-10-21T15:55:00Z","v":9846,"vw":41.077524},{"c":41.06,"h":41.075,"l":41.045,"n":202,"o":41.07,"t":"2026-10-21T16:00:00Z","v":9029,"vw":41.063034},{"c":41.065,"h":41.085,"l":41.055,"n":140,"o":41.06,"t":"2026-10-21T16:05:00Z","v":5969,"vw":41.0675},{"c":41.07,"h":41.07,"l":41.035,"n":168,"o":41.06,"t":"2026-10-21T16:10:00Z","v":4487,"vw":41.049581},{"c":41.05,"h":41.07,"l":41.035,"n":204,"o":41.06,"t":"2026-10-21T16:15:00Z","v":9038,"vw":41.055446},{"c":41.08,"h":41.08,"l":41.055,"n":166,"o":41.055,"t":"2026-10-21T16:20:00Z","v":7001,"vw":41.06486},{"c":41.085,"h":41.085,"l":41.065,"n":166,"o":41.08,"t":"2026-10-21T16:25:00Z","v":5957,"vw":41.072709},{"c":41.065,"h":41.085,"l":41.05,"n":282,"o":41.085,"t":"2026-10-21T16:30:00Z","v":17137,"vw":41.068128},{"c":40.98,"h":41.0651,"l":40.97,"n":442,"o":41.0651,"t":"2026-10-21T16:35:00Z","v":24782,"vw":41.028519},{"c":41.035,"h":41.065,"l":40.985,"n":423,"o":41,"t":"2026-10-21T16:40:00Z","v":21550,"vw":41.024366},{"c":41.075,"h":41.075,"l":41.02,"n":224,"o":41.03,"t":"2026-10-21T16:45:00Z","v":13130,"vw":41.043281},{"c":41.06,"h":41.08,"l":41.045,"n":193,"o":41.075,"t":"2026-10-21T16:50:00Z","v":10348,"vw":41.061759},{"c":41.065,"h":41.085,"l":41.06,"n":141,"o":41.06,"t":"2026-10-21T16:55:00Z","v":4514,"vw":41.07146},{"c":41.03,"h":41.075,"l":41.03,"n":212,"o":41.07,"t":"2026-10-21T17:00:00Z","v":11480,"vw":41.048659},{"c":41.04,"h":41.045,"l":41.01,"n":293,"o":41.02,"t":"2026-10-21T17:05:00Z","v":17861,"vw":41.022871},{"c":41,"h":41.035,"l":40.975,"n":268,"o":41.03,"t":"2026-10-21T17:10:00Z","v":13032,"vw":41.001435},{"c":41.02,"h":41.04,"l":40.995,"n":294,"o":41.005,"t":"2026-10-21T17:15:00Z","v":13219,"vw":41.017796},{"c":40.99,"h":41.03,"l":40.99,"n":200,"o":41.025,"t":"2026-10-21T17:20:00Z","v":7625,"vw":41.000281},{"c":40.97,"h":40.995,"l":40.955,"n":194,"o":40.99,"t":"2026-10-21T17:25:00Z","v":7877,"vw":40.977356},{"c":40.955,"h":40.97,"l":40.945,"n":215,"o":40.965,"t":"2026-10-21T17:30:00Z","v":10425,"vw":40.955863},{"c":40.93,"h":40.975,"l":40.905,"n":328,"o":40.955,"t":"2026-10-21T17:35:00Z","v":15421,"vw":40.950465},{"c":40.985,"h":40.985,"l":40.9,"n":256,"o":40.93,"t":"2026-10-21T17:40:00Z","v":13283,"vw":40.950489},{"c":40.99,"h":41.02,"l":40.97,"n":223,"o":40.985,"t":"2026-10-21T17:45:00Z","v":16024,"vw":40.992869},{"c":41.005,"h":41.005,"l":40.965,"n":239,"o":40.99,"t":"2026-10-21T17:50:00Z","v":9885,"vw":40.980534},{"c":40.965,"h":41,"l":40.955,"n":171,"o":41,"t":"2026-10-21T17:55:00Z","v":7371,"vw":40.973594},{"c":40.98,"h":40.985,"l":40.94,"n":204,"o":40.95,"t":"2026-10-21T18:00:00Z","v":20125,"vw":40.951194},{"c":40.94,"h":40.97,"l":40.93,"n":215,"o":40.97,"t":"2026-10-21T18:05:00Z","v":13161,"vw":40.951617},{"c":40.98,"h":40.98,"l":40.955,"n":139,"o":40.96,"t":"2026-10-21T18:10:00Z","v":4544,"vw":40.969519},{"c":40.97,"h":40.975,"l":40.96,"n":144,"o":40.975,"t":"2026-10-21T18:15:00Z","v":5922,"vw":40.967311},{"c":41.045,"h":41.12,"l":40.98,"n":519,"o":40.98,"t":"2026-10-21T18:20:00Z","v":43049,"vw":41.074953},{"c":41.055,"h":41.055,"l":41.035,"n":183,"o":41.045,"t":"2026-10-21T18:25:00Z","v":9318,"vw":41.040756},{"c":41.065,"h":41.065,"l":41.02,"n":292,"o":41.05,"t":"2026-10-21T18:30:00Z","v":15344,"vw":41.043974},{"c":41.025,"h":41.0651,"l":41.015,"n":179,"o":41.0651,"t":"2026-10-21T18:35:00Z","v":9233,"vw":41.0354},{"c":41.03,"h":41.04,"l":41.005,"n":296,"o":41.025,"t":"2026-10-21T18:40:00Z","v":18777,"vw":41.020793},{"c":41.02,"h":41.035,"l":41.005,"n":292,"o":41.035,"t":"2026-10-21T18:45:00Z","v":17144,"vw":41.022116},{"c":41.045,"h":41.045,"l":41.02,"n":263,"o":41.02,"t":"2026-10-21T18:50:00Z","v":14544,"vw":41.032863},{"c":40.995,"h":41.045,"l":40.985,"n":283,"o":41.045,"t":"2026-10-21T18:55:00Z","v":12609,"vw":41.011273},{"c":40.97,"h":41.015,"l":40.95,"n":351,"o":40.995,"t":"2026-10-21T19:00:00Z","v":16084,"vw":40.976852},{"c":41,"h":41.01,"l":40.965,"n":326,"o":40.98,"t":"2026-10-21T19:05:00Z","v":16396,"vw":40.984701},{"c":40.875,"h":40.99,"l":40.85,"n":323,"o":40.99,"t":"2026-10-21T19:10:00Z","v":17037,"vw":40.922813},{"c":40.895,"h":40.94,"l":40.865,"n":426,"o":40.875,"t":"2026-10-21T19:15:00Z","v":20168,"vw":40.906095},{"c":40.92,"h":40.935,"l":40.885,"n":341,"o":40.9,"t":"2026-10-21T19:20:00Z","v":16200,"vw":40.913155},{"c":40.955,"h":40.955,"l":40.925,"n":297,"o":40.93,"t":"2026-10-21T19:25:00Z","v":12566,"vw":40.936917},{"c":40.99,"h":41.015,"l":40.96,"n":502,"o":40.96,"t":"2026-10-21T19:30:00Z","v":31686,"vw":40.986061},{"c":40.96,"h":41.01,"l":40.96,"n":474,"o":40.995,"t":"2026-10-21T19:35:00Z","v":20695,"vw":40.983908},{"c":41.055,"h":41.055,"l":40.965,"n":551,"o":40.965,"t":"2026-10-21T19:40:00Z","v":31646,"vw":41.01332},{"c":41.055,"h":41.105,"l":41.045,"n":871,"o":41.055,"t":"2026-10-21T19:45:00Z","v":68260,"vw":41.083158},{"c":41.075,"h":41.165,"l":41.02,"n":1471,"o":41.06,"t":"2026-10-21T19:50:00Z","v":133019,"vw":41.110629},{"c":41.03,"h":41.135,"l":40.99,"n":2289,"o":41.09,"t":"2026-10-21T19:55:00Z","v":181390,"vw":41.051523},{"c":41.02,"h":41.02,"l":41.02,"n":74,"o":41.02,"t":"2026-10-21T20:00:00Z","v":314965,"vw":41.02},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-21T20:35:00Z","v":568,"vw":41.02}],"history":[{"c":39.83,"h":40.46,"l":39.81,"n":13466,"o":40.31,"t":"2024-10-21T04:00:00Z","v":1036519,"vw":40.028641},{"c":39.45,"h":39.7599,"l":39.16,"n":10547,"o":39.65,"t":"2024-10-22T04:00:00Z","v":484653,"vw":39.415489},{"c":39.28,"h":39.65,"l":39.08,"n":11147,"o":39.4,"t":"2024-10-23T04:00:00Z","v":495875,"vw":39.307093},{"c":39.085,"h":39.32,"l":39,"n":10733,"o":39.22,"t":"2024-10-24T04:00:00Z","v":474345,"vw":39.121844},{"c":38.6,"h":39.29,"l":38.4,"n":11973,"o":39.07,"t":"2024-10-25T04:00:00Z","v":775996,"vw":38.601624},{"c":38.74,"h":39.12,"l":38.72,"n":11911,"o":38.96,"t":"2024-10-28T04:00:00Z","v":615693,"vw":38.856647},{"c":39.02,"h":39.08,"l":38.36,"n":13373,"o":38.38,"t":"2024-10-29T04:00:00Z","v":898422,"vw":38.975487},{"c":41.65,"h":42.15,"l":39.34,"n":22803,"o":39.41,"t":"2024-10-30T04:00:00Z","v":1900697,"vw":41.38614},{"c":41.67,"h":42.27,"l":41.655,"n":20440,"o":41.75,"t":"2024-10-31T04:00:00Z","v":1562435,"vw":41.925751},{"c":41.65,"h":41.82,"l":41.22,"n":14779,"o":41.69,"t":"2024-11-01T04:00:00Z","v":917436,"vw":41.521443},{"c":42.12,"h":42.34,"l":41.55,"n":14938,"o":41.72,"t":"2024-11-04T05:00:00Z","v":1396108,"vw":42.083483},{"c":43.08,"h":43.095,"l":42.03,"n":13694,"o":42.15,"t":"2024-11-05T05:00:00Z","v":1074610,"vw":42.790985},{"c":45.15,"h":45.44,"l":44.07,"n":22002,"o":44.09,"t":"2024-11-06T05:00:00Z","v":2068585,"vw":45.019497},{"c":45.49,"h":45.759,"l":44.57,"n":15274,"o":45.1,"t":"2024-11-07T05:00:00Z","v":914803,"vw":45.398393},{"c":45.73,"h":45.88,"l":45.335,"n":16923,"o":45.34,"t":"2024-11-08T05:00:00Z","v":1132801,"vw":45.677899},{"c":46.9,"h":47.06,"l":45.76,"n":14806,"o":45.8,"t":"2024-11-11T05:00:00Z","v":878588,"vw":46.814355},{"c":46.82,"h":47.32,"l":46.63,"n":14194,"o":46.83,"t":"2024-11-12T05:00:00Z","v":938860,"vw":46.940382},{"c":46.16,"h":46.88,"l":46.06,"n":15329,"o":46.5,"t":"2024-11-13T05:00:00Z","v":891938,"vw":46.367889},{"c":45.42,"h":46.285,"l":44.875,"n":14344,"o":46.16,"t":"2024-11-14T05:00:00Z","v":991361,"vw":45.299853},{"c":44.69,"h":45.61,"l":44.382,"n":10398,"o":45.25,"t":"2024-11-15T05:00:00Z","v":571795,"vw":44.758684},{"c":44.35,"h":44.96,"l":44.24,"n":12372,"o":44.66,"t":"2024-11-18T05:00:00Z","v":726335,"vw":44.527758},{"c":44.28,"h":44.3,"l":43.76,"n":11495,"o":44.06,"t":"2024-11-19T05:00:00Z","v":837789,"vw":44.184273},{"c":44.38,"h":44.39,"l":43.76,"n":12472,"o":44.09,"t":"2024-11-20T05:00:00Z","v":729513,"vw":44.250453},{"c":45.66,"h":45.74,"l":44.3,"n":13781,"o":44.3,"t":"2024-11-21T05:00:00Z","v":758249,"vw":45.406262},{"c":46.21,"h":46.4,"l":45.82,"n":12789,"o":46.01,"t":"2024-11-22T05:00:00Z","v":713449,"vw":46.184272},{"c":46.77,"h":47.12,"l":46.53,"n":16724,"o":46.54,"t":"2024-11-25T05:00:00Z","v":1086137,"vw":46.845283},{"c":47.02,"h":47.1999,"l":46.71,"n":12112,"o":46.84,"t":"2024-11-26T05:00:00Z","v":632864,"vw":46.994846},{"c":46.59,"h":47.37,"l":46.32,"n":9263,"o":47.05,"t":"2024-11-27T05:00:00Z","v":512457,"vw":46.675188},{"c":46.36,"h":47.12,"l":46.24,"n":5582,"o":46.7,"t":"2024-11-29T05:00:00Z","v":376991,"vw":46.40386},{"c":46.09,"h":46.76,"l":45.64,"n":13611,"o":46.48,"t":"2024-12-02T05:00:00Z","v":630426,"vw":46.043642},{"c":45.97,"h":46.92,"l":45.65,"n":12197,"o":46.29,"t":"2024-12-03T05:00:00Z","v":1258769,"vw":45.948934},{"c":46.25,"h":46.44,"l":45.87,"n":9836,"o":46.05,"t":"2024-12-04T05:00:00Z","v":633372,"vw":46.240905},{"c":46.5,"h":46.85,"l":45.69,"n":14794,"o":46.25,"t":"2024-12-05T05:00:00Z","v":734690,"vw":46.525595},{"c":46.61,"h":46.98,"l":46.44,"n":13042,"o":46.8,"t":"2024-12-06T05:00:00Z","v":620100,"vw":46.622342},{"c":46.09,"h":46.68,"l":46,"n":16232,"o":46.63,"t":"2024-12-09T05:00:00Z","v":720368,"vw":46.20713},{"c":46.29,"h":46.715,"l":45.38,"n":12828,"o":45.94,"t":"2024-12-10T05:00:00Z","v":542391,"vw":46.287966},{"c":46.43,"h":46.82,"l":46.21,"n":12602,"o":46.64,"t":"2024-12-11T05:00:00Z","v":691738,"vw":46.50598},{"c":46.27,"h":46.49,"l":45.98,"n":10119,"o":46.44,"t":"2024-12-12T05:00:00Z","v":515709,"vw":46.237179},{"c":45.93,"h":46.365,"l":45.76,"n":8290,"o":46.13,"t":"2024-12-13T05:00:00Z","v":401409,"vw":45.965014},{"c":46.1,"h":46.28,"l":45.83,"n":12665,"o":46.11,"t":"2024-12-16T05:00:00Z","v":633164,"vw":46.099605},{"c":45.59,"h":46.03,"l":45.46,"n":12669,"o":45.76,"t":"2024-12-17T05:00:00Z","v":672518,"vw":45.626617},{"c":44.13,"h":45.955,"l":43.98,"n":15745,"o":45.65,"t":"2024-12-18T05:00:00Z","v":989978,"vw":44.877006},{"c":44.84,"h":45.28,"l":44.42,"n":12907,"o":44.5,"t":"2024-12-19T05:00:00Z","v":808256,"vw":44.878738},{"c":44.7,"h":45.16,"l":44.14,"n":15125,"o":44.14,"t":"2024-12-20T05:00:00Z","v":3183322,"vw":44.657934},{"c":44.61,"h":44.86,"l":44.445,"n":9767,"o":44.65,"t":"2024-12-23T05:00:00Z","v":533256,"vw":44.614762},{"c":45.28,"h":45.31,"l":44.62,"n":5721,"o":44.88,"t":"2024-12-24T05:00:00Z","v":240766,"vw":45.177115},{"c":45.39,"h":45.4869,"l":45,"n":5899,"o":45,"t":"2024-12-26T05:00:00Z","v":228109,"vw":45.309775},{"c":44.53,"h":45.31,"l":44.35,"n":10502,"o":45.06,"t":"2024-12-27T05:00:00Z","v":487926,"vw":44.609532},{"c":44.26,"h":44.46,"l":43.7,"n":11694,"o":44.3,"t":"2024-12-30T05:00:00Z","v":569545,"vw":44.246775},{"c":44.38,"h":44.805,"l":44.23,"n":12431,"o":44.49,"t":"2024-12-31T05:00:00Z","v":934717,"vw":44.424497},{"c":44.21,"h":44.88,"l":43.81,"n":10920,"o":44.65,"t":"2025-01-02T05:00:00Z","v":447594,"vw":44.247798},{"c":44.73,"h":44.7886,"l":44.1192,"n":11618,"o":44.24,"t":"2025-01-03T05:00:00Z","v":607714,"vw":44.585017},{"c":44.65,"h":44.94,"l":44.38,"n":11363,"o":44.6,"t":"2025-01-06T05:00:00Z","v":579903,"vw":44.6531},{"c":44.13,"h":44.83,"l":43.68,"n":13069,"o":44.69,"t":"2025-01-07T05:00:00Z","v":616571,"vw":44.066322},{"c":45.28,"h":45.3,"l":43.78,"n":10432,"o":43.96,"t":"2025-01-08T05:00:00Z","v":540262,"vw":45.030768},{"c":45.11,"h":45.16,"l":44.2,"n":14515,"o":44.39,"t":"2025-01-10T05:00:00Z","v":1706841,"vw":44.970422},{"c":46.25,"h":46.28,"l":44.61,"n":14796,"o":44.61,"t":"2025-01-13T05:00:00Z","v":1109625,"vw":45.996986},{"c":45.88,"h":47.14,"l":45.56,"n":15089,"o":47.03,"t":"2025-01-14T05:00:00Z","v":1491726,"vw":46.073796},{"c":46.35,"h":46.73,"l":45.8201,"n":12103,"o":46.67,"t":"2025-01-15T05:00:00Z","v":720459,"vw":46.253194},{"c":47.06,"h":47.25,"l":46.455,"n":10705,"o":46.48,"t":"2025-01-16T05:00:00Z","v":555845,"vw":46.975957},{"c":47.15,"h":47.93,"l":46.98,"n":13272,"o":47.43,"t":"2025-01-17T05:00:00Z","v":676290,"vw":47.237225},{"c":49.73,"h":50.11,"l":47.62,"n":26731,"o":47.68,"t":"2025-01-21T05:00:00Z","v":3048586,"vw":49.317977},{"c":49.77,"h":49.98,"l":48.96,"n":20911,"o":49.93,"t":"2025-01-22T05:00:00Z","v":1228658,"vw":49.597636},{"c":49.12,"h":49.755,"l":48.815,"n":17291,"o":49.47,"t":"2025-01-23T05:00:00Z","v":1089088,"vw":49.17572},{"c":49.14,"h":49.23,"l":48.445,"n":15429,"o":48.86,"t":"2025-01-24T05:00:00Z","v":911365,"vw":49.045124},{"c":49.54,"h":49.66,"l":48.57,"n":16017,"o":48.72,"t":"2025-01-27T05:00:00Z","v":1113490,"vw":49.390632},{"c":50.22,"h":51.0714,"l":49.35,"n":15590,"o":49.5,"t":"2025-01-28T05:00:00Z","v":1098055,"vw":50.38171},{"c":49.9,"h":50.35,"l":49.58,"n":11308,"o":49.96,"t":"2025-01-29T05:00:00Z","v":565646,"vw":49.927226},{"c":50.49,"h":50.75,"l":50.14,"n":12789,"o":50.37,"t":"2025-01-30T05:00:00Z","v":671974,"vw":50.462081},{"c":50.26,"h":50.795,"l":50.025,"n":14927,"o":50.38,"t":"2025-01-31T05:00:00Z","v":890105,"vw":50.311754},{"c":50.95,"h":51.1,"l":49.24,"n":13470,"o":49.56,"t":"2025-02-03T05:00:00Z","v":846353,"vw":50.770138},{"c":50.66,"h":51.25,"l":50.58,"n":14135,"o":50.82,"t":"2025-02-04T05:00:00Z","v":818020,"vw":50.792565},{"c":51.72,"h":51.84,"l":50.55,"n":16076,"o":50.96,"t":"2025-02-05T05:00:00Z","v":1149557,"vw":51.420082},{"c":51.8,"h":52.3,"l":51.22,"n":14783,"o":52.05,"t":"2025-02-06T05:00:00Z","v":888145,"vw":51.729478},{"c":51.4,"h":52.43,"l":51.24,"n":12890,"o":52.06,"t":"2025-02-07T05:00:00Z","v":691294,"vw":51.578632},{"c":51.51,"h":51.905,"l":51.34,"n":14649,"o":51.5,"t":"2025-02-10T05:00:00Z","v":925554,"vw":51.561827},{"c":51.03,"h":51.47,"l":50.355,"n":12724,"o":51.159,"t":"2025-02-11T05:00:00Z","v":613835,"vw":50.843102},{"c":50.97,"h":51.48,"l":50.05,"n":13000,"o":50.12,"t":"2025-02-12T05:00:00Z","v":692499,"vw":51.011634},{"c":51.41,"h":51.5352,"l":50.48,"n":13082,"o":51.15,"t":"2025-02-13T05:00:00Z","v":630154,"vw":51.084385},{"c":50.93,"h":51.86,"l":50.83,"n":12578,"o":51.75,"t":"2025-02-14T05:00:00Z","v":604078,"vw":51.055655},{"c":51.02,"h":51.2,"l":50.755,"n":13970,"o":50.85,"t":"2025-02-18T05:00:00Z","v":772182,"vw":50.982731},{"c":51.79,"h":52.07,"l":50.5,"n":16693,"o":50.7,"t":"2025-02-19T05:00:00Z","v":908839,"vw":51.633462},{"c":50.43,"h":51.505,"l":50.05,"n":15720,"o":51.45,"t":"2025-02-20T05:00:00Z","v":821377,"vw":50.431348},{"c":48,"h":50.649,"l":47.89,"n":26470,"o":50.59,"t":"2025-02-21T05:00:00Z","v":2010784,"vw":48.513148},{"c":48.21,"h":48.42,"l":47.4689,"n":31287,"o":48,"t":"2025-02-24T05:00:00Z","v":2330179,"vw":48.115126},{"c":48.7,"h":49.02,"l":47.97,"n":29774,"o":48.26,"t":"2025-02-25T05:00:00Z","v":1742584,"vw":48.624671},{"c":48.63,"h":51.31,"l":48.22,"n":34047,"o":48.22,"t":"2025-02-26T05:00:00Z","v":2687238,"vw":49.647083},{"c":48.43,"h":50.5994,"l":48.11,"n":28112,"o":49.26,"t":"2025-02-27T05:00:00Z","v":1981911,"vw":48.694833},{"c":48.45,"h":48.625,"l":47.75,"n":25695,"o":48.32,"t":"2025-02-28T05:00:00Z","v":1645140,"vw":48.26806},{"c":47.83,"h":48.67,"l":47.61,"n":20113,"o":48.45,"t":"2025-03-03T05:00:00Z","v":1751665,"vw":48.055472},{"c":46.95,"h":47.595,"l":46.33,"n":26525,"o":47.38,"t":"2025-03-04T05:00:00Z","v":1535677,"vw":46.929963},{"c":47.46,"h":47.65,"l":46.685,"n":16557,"o":46.85,"t":"2025-03-05T05:00:00Z","v":1096808,"vw":47.339509},{"c":46.76,"h":47.67,"l":46.23,"n":17252,"o":46.95,"t":"2025-03-06T05:00:00Z","v":842199,"vw":46.902397},{"c":47.58,"h":47.61,"l":46.225,"n":16291,"o":46.78,"t":"2025-03-07T05:00:00Z","v":976687,"vw":47.222841},{"c":45.77,"h":47.57,"l":45.5025,"n":21087,"o":47.19,"t":"2025-03-10T04:00:00Z","v":1164085,"vw":46.045559},{"c":46.09,"h":46.735,"l":45.73,"n":23530,"o":45.98,"t":"2025-03-11T04:00:00Z","v":1141756,"vw":46.213513},{"c":46.12,"h":46.65,"l":45.695,"n":17358,"o":46.5,"t":"2025-03-12T04:00:00Z","v":984756,"vw":46.105151},{"c":45.41,"h":46.27,"l":45.2,"n":19067,"o":46.09,"t":"2025-03-13T04:00:00Z","v":1030861,"vw":45.49442},{"c":46.16,"h":46.38,"l":45.225,"n":19354,"o":45.84,"t":"2025-03-14T04:00:00Z","v":1035953,"vw":46.036829},{"c":46.6,"h":47.4916,"l":46.23,"n":20738,"o":46.23,"t":"2025-03-17T04:00:00Z","v":1123415,"vw":46.678959},{"c":46.64,"h":46.97,"l":46.03,"n":16758,"o":46.21,"t":"2025-03-18T04:00:00Z","v":1036560,"vw":46.603142},{"c":47.53,"h":47.68,"l":46.71,"n":13264,"o":46.72,"t":"2025-03-19T04:00:00Z","v":770739,"vw":47.321826},{"c":46.43,"h":47.36,"l":46.3,"n":17758,"o":46.93,"t":"2025-03-20T04:00:00Z","v":775796,"vw":46.683636},{"c":46.34,"h":46.59,"l":45.435,"n":17862,"o":46.05,"t":"2025-03-21T04:00:00Z","v":2876151,"vw":46.261592},{"c":46.48,"h":47.45,"l":46.02,"n":15502,"o":46.95,"t":"2025-03-24T04:00:00Z","v":1514012,"vw":46.608379},{"c":47.2,"h":47.41,"l":46.405,"n":16405,"o":46.49,"t":"2025-03-25T04:00:00Z","v":1040048,"vw":47.156388},{"c":47.18,"h":48.025,"l":47.14,"n":12769,"o":47.23,"t":"2025-03-26T04:00:00Z","v":624125,"vw":47.314958},{"c":47.07,"h":47.51,"l":46.915,"n":13106,"o":47.36,"t":"2025-03-27T04:00:00Z","v":652027,"vw":47.175548},{"c":46.8,"h":47.37,"l":46.45,"n":14207,"o":47.32,"t":"2025-03-28T04:00:00Z","v":848677,"vw":46.775162},{"c":47.21,"h":47.415,"l":45.95,"n":14809,"o":46.41,"t":"2025-03-31T04:00:00Z","v":1208585,"vw":47.090811},{"c":47.78,"h":47.87,"l":46.5812,"n":23679,"o":46.95,"t":"2025-04-01T04:00:00Z","v":1312690,"vw":47.57266},{"c":48.16,"h":48.285,"l":47.1,"n":19058,"o":47.18,"t":"2025-04-02T04:00:00Z","v":1048568,"vw":47.977857},{"c":46.08,"h":46.88,"l":45.452,"n":22059,"o":46.37,"t":"2025-04-03T04:00:00Z","v":1240908,"vw":46.182834},{"c":42.86,"h":45.3,"l":42.81,"n":36240,"o":44.47,"t":"2025-04-04T04:00:00Z","v":2021178,"vw":43.62253},{"c":42.23,"h":43.24,"l":39.51,"n":42729,"o":41.36,"t":"2025-04-07T04:00:00Z","v":2563503,"vw":41.794441},{"c":41.85,"h":43.97,"l":41.29,"n":25449,"o":43.59,"t":"2025-04-08T04:00:00Z","v":1304796,"vw":42.405437},{"c":44.97,"h":45.35,"l":41.22,"n":23984,"o":41.7,"t":"2025-04-09T04:00:00Z","v":1382519,"vw":44.263435},{"c":44.02,"h":44.73,"l":42.31,"n":24698,"o":44.07,"t":"2025-04-10T04:00:00Z","v":1380929,"vw":43.542205},{"c":44.94,"h":45.01,"l":43.46,"n":23635,"o":43.77,"t":"2025-04-11T04:00:00Z","v":1370268,"vw":44.581415},{"c":45.47,"h":45.7234,"l":44.55,"n":17851,"o":45.47,"t":"2025-04-14T04:00:00Z","v":1445065,"vw":45.174058},{"c":45.89,"h":46.275,"l":45.445,"n":13628,"o":45.51,"t":"2025-04-15T04:00:00Z","v":716883,"vw":45.910599},{"c":45.48,"h":46.16,"l":45.0208,"n":17157,"o":45.59,"t":"2025-04-16T04:00:00Z","v":846674,"vw":45.490544},{"c":44.89,"h":45.705,"l":44.83,"n":17775,"o":45.48,"t":"2025-04-17T04:00:00Z","v":1538613,"vw":45.171527},{"c":43.31,"h":44.79,"l":42.96,"n":15396,"o":44.58,"t":"2025-04-21T04:00:00Z","v":1146599,"vw":43.635861},{"c":43.4,"h":44.29,"l":43.34,"n":23586,"o":44,"t":"2025-04-22T04:00:00Z","v":1516537,"vw":43.601472},{"c":44.08,"h":44.81,"l":43.72,"n":27045,"o":44.08,"t":"2025-04-23T04:00:00Z","v":1887020,"vw":44.225549},{"c":44.82,"h":45.01,"l":43.69,"n":24091,"o":43.95,"t":"2025-04-24T04:00:00Z","v":1358216,"vw":44.616863},{"c":44.43,"h":44.71,"l":43.87,"n":20808,"o":44.63,"t":"2025-04-25T04:00:00Z","v":1546014,"vw":44.420846},{"c":44.46,"h":45.16,"l":43.7,"n":25570,"o":44.56,"t":"2025-04-28T04:00:00Z","v":2099768,"vw":44.222934},{"c":44.98,"h":45.32,"l":44.11,"n":23549,"o":44.26,"t":"2025-04-29T04:00:00Z","v":1510775,"vw":44.945882},{"c":48.48,"h":48.78,"l":43.77,"n":58741,"o":44.92,"t":"2025-04-30T04:00:00Z","v":4223361,"vw":47.773766},{"c":46.31,"h":48.79,"l":46.2675,"n":42773,"o":48.51,"t":"2025-05-01T04:00:00Z","v":2880612,"vw":46.91521},{"c":46.87,"h":47.78,"l":46.56,"n":30529,"o":47.44,"t":"2025-05-02T04:00:00Z","v":2102309,"vw":47.016962},{"c":46.54,"h":47.1,"l":46.36,"n":17834,"o":46.52,"t":"2025-05-05T04:00:00Z","v":1559600,"vw":46.61759},{"c":46.67,"h":46.91,"l":45.83,"n":20757,"o":46.07,"t":"2025-05-06T04:00:00Z","v":1152683,"vw":46.58885},{"c":46.05,"h":47.07,"l":45.695,"n":19552,"o":46.59,"t":"2025-05-07T04:00:00Z","v":1119724,"vw":46.123091},{"c":45.53,"h":46.87,"l":45.32,"n":25549,"o":46.44,"t":"2025-05-08T04:00:00Z","v":1460395,"vw":45.88932},{"c":45.53,"h":45.8256,"l":45.04,"n":20059,"o":45.47,"t":"2025-05-09T04:00:00Z","v":1068781,"vw":45.503863},{"c":46.85,"h":47,"l":45.795,"n":19773,"o":46.8,"t":"2025-05-12T04:00:00Z","v":1463910,"vw":46.647021},{"c":46.86,"h":48.16,"l":46.81,"n":25757,"o":47.67,"t":"2025-05-13T04:00:00Z","v":1468558,"vw":47.174225},{"c":45.64,"h":46.86,"l":45.45,"n":21607,"o":46.6,"t":"2025-05-14T04:00:00Z","v":1479714,"vw":45.771308},{"c":46.19,"h":46.2052,"l":45.31,"n":15841,"o":45.665,"t":"2025-05-15T04:00:00Z","v":960523,"vw":45.926554},{"c":46.07,"h":46.34,"l":45.685,"n":19953,"o":45.88,"t":"2025-05-16T04:00:00Z","v":1567071,"vw":46.005014},{"c":46.29,"h":46.37,"l":45.65,"n":14599,"o":45.65,"t":"2025-05-19T04:00:00Z","v":938784,"vw":46.125689},{"c":46.38,"h":46.48,"l":46.03,"n":15394,"o":46.29,"t":"2025-05-20T04:00:00Z","v":905907,"vw":46.335574},{"c":45.92,"h":46.37,"l":45.82,"n":13083,"o":45.85,"t":"2025-05-21T04:00:00Z","v":946066,"vw":46.00576},{"c":45.86,"h":46.28,"l":45.61,"n":21023,"o":45.84,"t":"2025-05-22T04:00:00Z","v":1170956,"vw":45.98101},{"c":45.58,"h":45.73,"l":45,"n":15222,"o":45.17,"t":"2025-05-23T04:00:00Z","v":1715142,"vw":45.523445},{"c":46.52,"h":46.805,"l":45.935,"n":21267,"o":46.05,"t":"2025-05-27T04:00:00Z","v":1322571,"vw":46.490137},{"c":46.16,"h":46.84,"l":46.12,"n":20487,"o":46.485,"t":"2025-05-28T04:00:00Z","v":1374422,"vw":46.304523},{"c":45.99,"h":46.315,"l":45.667,"n":20475,"o":46.19,"t":"2025-05-29T04:00:00Z","v":1271411,"vw":45.991005},{"c":45.99,"h":46.35,"l":45.8,"n":21190,"o":45.98,"t":"2025-05-30T04:00:00Z","v":1574710,"vw":46.042993},{"c":45.9,"h":45.96,"l":45.15,"n":23711,"o":45.71,"t":"2025-06-02T04:00:00Z","v":1459337,"vw":45.792269},{"c":46.64,"h":46.77,"l":45.58,"n":22911,"o":45.66,"t":"2025-06-03T04:00:00Z","v":1360900,"vw":46.439047},{"c":46.87,"h":46.9,"l":46.4703,"n":16970,"o":46.59,"t":"2025-06-04T04:00:00Z","v":897916,"vw":46.772517},{"c":47.04,"h":47.35,"l":46.7,"n":20535,"o":46.9,"t":"2025-06-05T04:00:00Z","v":1032570,"vw":47.037748},{"c":47.99,"h":48.09,"l":47.325,"n":21799,"o":47.35,"t":"2025-06-06T04:00:00Z","v":1158676,"vw":47.841359},{"c":47.66,"h":48.19,"l":47.08,"n":33386,"o":48.16,"t":"2025-06-09T04:00:00Z","v":1431692,"vw":47.599877},{"c":47.63,"h":47.95,"l":47.25,"n":18807,"o":47.63,"t":"2025-06-10T04:00:00Z","v":837491,"vw":47.60513},{"c":47.59,"h":47.92,"l":47.25,"n":20570,"o":47.66,"t":"2025-06-11T04:00:00Z","v":1370669,"vw":47.555061},{"c":48.05,"h":48.06,"l":47,"n":18970,"o":47.8,"t":"2025-06-12T04:00:00Z","v":1172561,"vw":47.772685},{"c":47.25,"h":48.11,"l":47.11,"n":22379,"o":47.56,"t":"2025-06-13T04:00:00Z","v":1277346,"vw":47.484875},{"c":48.18,"h":48.28,"l":47.475,"n":20971,"o":47.53,"t":"2025-06-16T04:00:00Z","v":1566168,"vw":48.129872},{"c":48.06,"h":48.54,"l":47.92,"n":24223,"o":47.93,"t":"2025-06-17T04:00:00Z","v":1322632,"vw":48.1691},{"c":45.21,"h":48.03,"l":44.8,"n":34519,"o":47.89,"t":"2025-06-18T04:00:00Z","v":2082267,"vw":45.608591},{"c":43.85,"h":45.43,"l":43.69,"n":30580,"o":45.43,"t":"2025-06-20T04:00:00Z","v":2969890,"vw":44.24252},{"c":43.95,"h":44.6,"l":43.36,"n":42718,"o":43.85,"t":"2025-06-23T04:00:00Z","v":3273956,"vw":43.867295},{"c":44.52,"h":44.78,"l":44,"n":28331,"o":44.36,"t":"2025-06-24T04:00:00Z","v":2073500,"vw":44.490813},{"c":43.21,"h":44.47,"l":43.1,"n":34968,"o":44.39,"t":"2025-06-25T04:00:00Z","v":2487575,"vw":43.426321},{"c":43.83,"h":44.18,"l":43.0724,"n":29456,"o":43.815,"t":"2025-06-26T04:00:00Z","v":3076305,"vw":43.747742},{"c":43.82,"h":44.885,"l":43.74,"n":42459,"o":44.25,"t":"2025-06-27T04:00:00Z","v":27747565,"vw":43.896495},{"c":43.79,"h":44.41,"l":43.58,"n":31920,"o":43.83,"t":"2025-06-30T04:00:00Z","v":2820077,"vw":43.82119},{"c":44.6,"h":45.55,"l":43.79,"n":37937,"o":43.79,"t":"2025-07-01T04:00:00Z","v":3206430,"vw":44.739073},{"c":44.65,"h":44.97,"l":43.73,"n":31622,"o":44.6,"t":"2025-07-02T04:00:00Z","v":2493123,"vw":44.437977},{"c":45.27,"h":45.42,"l":44.55,"n":16151,"o":44.87,"t":"2025-07-03T04:00:00Z","v":1793909,"vw":45.111799},{"c":45.19,"h":45.91,"l":44.84,"n":31856,"o":45.2,"t":"2025-07-07T04:00:00Z","v":2660489,"vw":45.290529},{"c":45.09,"h":45.55,"l":44.91,"n":24886,"o":45.21,"t":"2025-07-08T04:00:00Z","v":1735976,"vw":45.139827},{"c":45.43,"h":45.47,"l":44.87,"n":21824,"o":45.35,"t":"2025-07-09T04:00:00Z","v":1587684,"vw":45.223367},{"c":45.14,"h":45.58,"l":44.9,"n":21927,"o":45.39,"t":"2025-07-10T04:00:00Z","v":1872525,"vw":45.160406},{"c":42.29,"h":45.16,"l":42.22,"n":31261,"o":45.05,"t":"2025-07-11T04:00:00Z","v":1823264,"vw":42.838299},{"c":43.03,"h":43.125,"l":42.0508,"n":34496,"o":42.26,"t":"2025-07-14T04:00:00Z","v":2604389,"vw":42.864279},{"c":41.4,"h":43.11,"l":41.33,"n":36850,"o":43,"t":"2025-07-15T04:00:00Z","v":2567200,"vw":41.719657},{"c":42.29,"h":42.3275,"l":41.25,"n":35202,"o":41.56,"t":"2025-07-16T04:00:00Z","v":2886867,"vw":42.036871},{"c":42.49,"h":42.82,"l":42.225,"n":28620,"o":42.3,"t":"2025-07-17T04:00:00Z","v":2128079,"vw":42.578786},{"c":42.54,"h":42.84,"l":41.97,"n":24524,"o":42.81,"t":"2025-07-18T04:00:00Z","v":1587709,"vw":42.360985},{"c":42.59,"h":43.15,"l":42.395,"n":27764,"o":42.9,"t":"2025-07-21T04:00:00Z","v":1986682,"vw":42.592651},{"c":43.27,"h":43.345,"l":42.63,"n":20801,"o":42.63,"t":"2025-07-22T04:00:00Z","v":1369885,"vw":43.169259},{"c":42.81,"h":43.355,"l":42.8,"n":21723,"o":43.28,"t":"2025-07-23T04:00:00Z","v":1228127,"vw":42.917876},{"c":42.4,"h":42.916,"l":42.36,"n":21442,"o":42.62,"t":"2025-07-24T04:00:00Z","v":1223644,"vw":42.494477},{"c":42.86,"h":42.985,"l":42.41,"n":20782,"o":42.68,"t":"2025-07-25T04:00:00Z","v":1211371,"vw":42.832709},{"c":42.22,"h":43.075,"l":42.175,"n":20841,"o":43.075,"t":"2025-07-28T04:00:00Z","v":1075801,"vw":42.364402},{"c":42.2,"h":42.71,"l":41.92,"n":31529,"o":42.44,"t":"2025-07-29T04:00:00Z","v":2008499,"vw":42.175583},{"c":42.79,"h":47.11,"l":42.09,"n":81400,"o":44.88,"t":"2025-07-30T04:00:00Z","v":5047955,"vw":44.111486},{"c":43.43,"h":43.66,"l":42.73,"n":44364,"o":42.76,"t":"2025-07-31T04:00:00Z","v":3305611,"vw":43.347527},{"c":42.16,"h":43.17,"l":42.08,"n":32570,"o":42.96,"t":"2025-08-01T04:00:00Z","v":1858203,"vw":42.459884},{"c":42.57,"h":42.76,"l":42.135,"n":24595,"o":42.7162,"t":"2025-08-04T04:00:00Z","v":1376489,"vw":42.485238},{"c":42.47,"h":42.92,"l":42.1,"n":25180,"o":42.52,"t":"2025-08-05T04:00:00Z","v":1476623,"vw":42.451549},{"c":42.76,"h":43.21,"l":42.38,"n":21031,"o":42.77,"t":"2025-08-06T04:00:00Z","v":1773858,"vw":42.71417},{"c":42.06,"h":43.14,"l":41.9,"n":24247,"o":43.08,"t":"2025-08-07T04:00:00Z","v":1535217,"vw":42.164912},{"c":42.2,"h":42.63,"l":42.09,"n":22117,"o":42.38,"t":"2025-08-08T04:00:00Z","v":1149371,"vw":42.251041},{"c":42.06,"h":42.84,"l":41.93,"n":24605,"o":42.21,"t":"2025-08-11T04:00:00Z","v":1787516,"vw":42.152674},{"c":42.54,"h":42.635,"l":42.045,"n":17127,"o":42.08,"t":"2025-08-12T04:00:00Z","v":965595,"vw":42.458091},{"c":43.21,"h":43.24,"l":42.5,"n":19458,"o":42.61,"t":"2025-08-13T04:00:00Z","v":3093040,"vw":43.09671},{"c":42.84,"h":43.02,"l":42.51,"n":19508,"o":42.87,"t":"2025-08-14T04:00:00Z","v":1285748,"vw":42.777115},{"c":42.34,"h":43.02,"l":42.285,"n":15685,"o":42.79,"t":"2025-08-15T04:00:00Z","v":967108,"vw":42.449634},{"c":43.18,"h":43.25,"l":42.36,"n":18834,"o":42.46,"t":"2025-08-18T04:00:00Z","v":1245752,"vw":43.090624},{"c":43.2,"h":43.58,"l":42.98,"n":19195,"o":43.28,"t":"2025-08-19T04:00:00Z","v":1109082,"vw":43.199347},{"c":43.29,"h":43.44,"l":42.73,"n":19445,"o":43.23,"t":"2025-08-20T04:00:00Z","v":1244163,"vw":43.163252},{"c":43.65,"h":43.7462,"l":42.98,"n":17545,"o":43.14,"t":"2025-08-21T04:00:00Z","v":1217870,"vw":43.600654},{"c":44.05,"h":44.525,"l":43.73,"n":20194,"o":44.04,"t":"2025-08-22T04:00:00Z","v":861396,"vw":44.105965},{"c":43.86,"h":43.96,"l":43.69,"n":18870,"o":43.78,"t":"2025-08-25T04:00:00Z","v":1102514,"vw":43.836884},{"c":43.58,"h":43.995,"l":43.55,"n":16172,"o":43.78,"t":"2025-08-26T04:00:00Z","v":991436,"vw":43.666625},{"c":44.07,"h":44.14,"l":43.2321,"n":13308,"o":43.362,"t":"2025-08-27T04:00:00Z","v":853874,"vw":44.031343},{"c":43.59,"h":44.07,"l":43.545,"n":15339,"o":44.07,"t":"2025-08-28T04:00:00Z","v":879942,"vw":43.658809},{"c":43.761,"h":44.09,"l":43.51,"n":17144,"o":43.67,"t":"2025-08-29T04:00:00Z","v":727089,"vw":43.695462},{"c":43.32,"h":43.6,"l":42.99,"n":18214,"o":43.38,"t":"2025-09-02T04:00:00Z","v":948412,"vw":43.298303},{"c":43.62,"h":43.65,"l":43.03,"n":17672,"o":43.32,"t":"2025-09-03T04:00:00Z","v":1114134,"vw":43.465692},{"c":44.13,"h":44.155,"l":42.94,"n":21561,"o":43.52,"t":"2025-09-04T04:00:00Z","v":1271944,"vw":43.836032},{"c":45,"h":45.04,"l":44.25,"n":25279,"o":44.25,"t":"2025-09-05T04:00:00Z","v":1471323,"vw":44.669941},{"c":44.2,"h":45.075,"l":43.67,"n":34656,"o":44.99,"t":"2025-09-08T04:00:00Z","v":1936708,"vw":44.161201},{"c":44.12,"h":44.33,"l":43.78,"n":20402,"o":44.02,"t":"2025-09-09T04:00:00Z","v":1327268,"vw":44.046332},{"c":42.71,"h":43.89,"l":42.55,"n":23773,"o":43.83,"t":"2025-09-10T04:00:00Z","v":1387240,"vw":42.828753},{"c":44.13,"h":44.22,"l":42.69,"n":24995,"o":42.69,"t":"2025-09-11T04:00:00Z","v":1656236,"vw":43.86981},{"c":43.59,"h":44.13,"l":43.31,"n":17594,"o":43.95,"t":"2025-09-12T04:00:00Z","v":1052705,"vw":43.62466},{"c":42.99,"h":43.81,"l":42.8,"n":23427,"o":43.58,"t":"2025-09-15T04:00:00Z","v":1294353,"vw":43.04483},{"c":42.33,"h":42.92,"l":42.175,"n":25470,"o":42.92,"t":"2025-09-16T04:00:00Z","v":1626311,"vw":42.399931},{"c":42.57,"h":43.21,"l":42.245,"n":22424,"o":42.32,"t":"2025-09-17T04:00:00Z","v":1386788,"vw":42.591421},{"c":42.38,"h":42.835,"l":42.19,"n":27644,"o":42.55,"t":"2025-09-18T04:00:00Z","v":1668722,"vw":42.490586},{"c":43.37,"h":43.44,"l":42.36,"n":29017,"o":42.52,"t":"2025-09-19T04:00:00Z","v":4266881,"vw":43.203986},{"c":43.58,"h":43.67,"l":43.01,"n":21691,"o":43.2,"t":"2025-09-22T04:00:00Z","v":1512263,"vw":43.406026},{"c":43.16,"h":43.84,"l":42.95,"n":21270,"o":43.66,"t":"2025-09-23T04:00:00Z","v":1083288,"vw":43.17908},{"c":43.64,"h":43.82,"l":42.942,"n":20772,"o":43.16,"t":"2025-09-24T04:00:00Z","v":1264393,"vw":43.548724},{"c":43.22,"h":43.78,"l":43.06,"n":22166,"o":43.69,"t":"2025-09-25T04:00:00Z","v":1754038,"vw":43.268548},{"c":43.75,"h":43.82,"l":42.78,"n":17587,"o":43.16,"t":"2025-09-26T04:00:00Z","v":1001194,"vw":43.610022},{"c":43.97,"h":44.32,"l":43.55,"n":20190,"o":43.94,"t":"2025-09-29T04:00:00Z","v":1156122,"vw":44.022663},{"c":44.03,"h":44.11,"l":43.47,"n":15399,"o":43.89,"t":"2025-09-30T04:00:00Z","v":1320561,"vw":43.935093},{"c":43.71,"h":43.975,"l":43.165,"n":22822,"o":43.8,"t":"2025-10-01T04:00:00Z","v":1216543,"vw":43.618056},{"c":43.44,"h":44.15,"l":43.29,"n":17620,"o":43.64,"t":"2025-10-02T04:00:00Z","v":973839,"vw":43.532665},{"c":43.07,"h":43.71,"l":42.925,"n":19714,"o":43.47,"t":"2025-10-03T04:00:00Z","v":1013102,"vw":43.150686},{"c":42.54,"h":43.64,"l":42.405,"n":17789,"o":43.13,"t":"2025-10-06T04:00:00Z","v":784848,"vw":42.613562},{"c":42.35,"h":43.0638,"l":42.1,"n":17354,"o":42.77,"t":"2025-10-07T04:00:00Z","v":765951,"vw":42.353046},{"c":42.46,"h":42.49,"l":42.128,"n":17549,"o":42.49,"t":"2025-10-08T04:00:00Z","v":843474,"vw":42.36115},{"c":41.99,"h":42.72,"l":41.92,"n":19425,"o":42.52,"t":"2025-10-09T04:00:00Z","v":952043,"vw":42.201739},{"c":41.25,"h":42.34,"l":41.14,"n":17089,"o":42.18,"t":"2025-10-10T04:00:00Z","v":847961,"vw":41.4588},{"c":40.81,"h":41.47,"l":40.8,"n":19349,"o":41.27,"t":"2025-10-13T04:00:00Z","v":1269390,"vw":41.004974},{"c":41.01,"h":41.205,"l":40.3401,"n":25058,"o":40.45,"t":"2025-10-14T04:00:00Z","v":1831344,"vw":40.965494},{"c":40.44,"h":41.178,"l":40.36,"n":16319,"o":41.11,"t":"2025-10-15T04:00:00Z","v":919888,"vw":40.594627},{"c":39.67,"h":40.58,"l":39.6,"n":23465,"o":40.5,"t":"2025-10-16T04:00:00Z","v":1399724,"vw":39.838506},{"c":40.34,"h":40.57,"l":39.7,"n":19449,"o":39.74,"t":"2025-10-17T04:00:00Z","v":904866,"vw":40.293614},{"c":40.71,"h":40.84,"l":40.28,"n":12453,"o":40.74,"t":"2025-10-20T04:00:00Z","v":631351,"vw":40.670336},{"c":41.42,"h":41.67,"l":40.64,"n":15102,"o":40.72,"t":"2025-10-21T04:00:00Z","v":1099603,"vw":41.431964},{"c":41.28,"h":41.99,"l":41.22,"n":18922,"o":41.42,"t":"2025-10-22T04:00:00Z","v":1398948,"vw":41.53988},{"c":41.32,"h":41.55,"l":40.945,"n":15968,"o":41.27,"t":"2025-10-23T04:00:00Z","v":842566,"vw":41.247135},{"c":41.21,"h":41.665,"l":41.18,"n":16572,"o":41.51,"t":"2025-10-24T04:00:00Z","v":874425,"vw":41.361478},{"c":41.47,"h":41.7,"l":41.11,"n":20200,"o":41.36,"t":"2025-10-27T04:00:00Z","v":1444618,"vw":41.51046},{"c":41.47,"h":41.62,"l":41.07,"n":19850,"o":41.485,"t":"2025-10-28T04:00:00Z","v":1075469,"vw":41.425456},{"c":38.54,"h":39.96,"l":37.3,"n":56861,"o":39.39,"t":"2025-10-29T04:00:00Z","v":4813877,"vw":38.211955},{"c":40.22,"h":40.73,"l":38.725,"n":38717,"o":38.84,"t":"2025-10-30T04:00:00Z","v":2699608,"vw":40.145586},{"c":39.1,"h":40.72,"l":38.2,"n":27512,"o":40.55,"t":"2025-10-31T04:00:00Z","v":3373758,"vw":38.953086},{"c":39.16,"h":39.385,"l":38.635,"n":22915,"o":39.1,"t":"2025-11-03T05:00:00Z","v":1603326,"vw":39.12424},{"c":39.55,"h":39.985,"l":38.975,"n":17640,"o":39.985,"t":"2025-11-04T05:00:00Z","v":1020094,"vw":39.45022},{"c":39.47,"h":39.97,"l":39.03,"n":19319,"o":39.6,"t":"2025-11-05T05:00:00Z","v":1257851,"vw":39.342156},{"c":38.75,"h":39.44,"l":37.94,"n":27018,"o":39.23,"t":"2025-11-06T05:00:00Z","v":1702393,"vw":38.534302},{"c":39.54,"h":39.91,"l":38.72,"n":25813,"o":38.81,"t":"2025-11-07T05:00:00Z","v":1558070,"vw":39.563519},{"c":39.63,"h":39.92,"l":39.12,"n":16463,"o":39.45,"t":"2025-11-10T05:00:00Z","v":802275,"vw":39.63357},{"c":39.57,"h":39.86,"l":39.23,"n":17760,"o":39.63,"t":"2025-11-11T05:00:00Z","v":947090,"vw":39.566415},{"c":39.51,"h":40.045,"l":39.5,"n":17054,"o":39.73,"t":"2025-11-12T05:00:00Z","v":1135718,"vw":39.675861},{"c":39.87,"h":39.965,"l":39.235,"n":20814,"o":39.235,"t":"2025-11-13T05:00:00Z","v":1521119,"vw":39.811263},{"c":39.71,"h":40.28,"l":39.11,"n":17835,"o":39.55,"t":"2025-11-14T05:00:00Z","v":911577,"vw":39.811588},{"c":38.77,"h":39.73,"l":38.69,"n":21419,"o":39.7,"t":"2025-11-17T05:00:00Z","v":1236857,"vw":38.942513},{"c":38.77,"h":39.275,"l":38.45,"n":19539,"o":38.83,"t":"2025-11-18T05:00:00Z","v":1082381,"vw":38.707346},{"c":38.89,"h":39.01,"l":38.57,"n":17966,"o":38.71,"t":"2025-11-19T05:00:00Z","v":1504089,"vw":38.83918},{"c":38.71,"h":39.4,"l":38.45,"n":21916,"o":39.04,"t":"2025-11-20T05:00:00Z","v":1397277,"vw":38.811419},{"c":39.39,"h":39.875,"l":38.915,"n":22573,"o":39.04,"t":"2025-11-21T05:00:00Z","v":1381583,"vw":39.500779},{"c":38.84,"h":39.43,"l":38.825,"n":17611,"o":39.32,"t":"2025-11-24T05:00:00Z","v":1211498,"vw":39.021605},{"c":39.74,"h":39.93,"l":39.1,"n":19228,"o":39.1,"t":"2025-11-25T05:00:00Z","v":1069810,"vw":39.72236},{"c":39.82,"h":40.02,"l":39.59,"n":16426,"o":39.83,"t":"2025-11-26T05:00:00Z","v":871478,"vw":39.832562},{"c":39.73,"h":40.08,"l":39.69,"n":9147,"o":39.96,"t":"2025-11-28T05:00:00Z","v":474792,"vw":39.83824},{"c":40.05,"h":40.465,"l":39.25,"n":20592,"o":39.63,"t":"2025-12-01T05:00:00Z","v":1353223,"vw":40.075405},{"c":39.77,"h":40.3,"l":39.76,"n":16112,"o":39.99,"t":"2025-12-02T05:00:00Z","v":882787,"vw":39.942342},{"c":40.19,"h":40.34,"l":39.51,"n":19565,"o":39.77,"t":"2025-12-03T05:00:00Z","v":1294353,"vw":40.18958},{"c":40.92,"h":41.1,"l":40.45,"n":16582,"o":40.45,"t":"2025-12-04T05:00:00Z","v":926739,"vw":40.865009},{"c":40.72,"h":41.27,"l":40.535,"n":15536,"o":40.59,"t":"2025-12-05T05:00:00Z","v":797885,"vw":40.838374},{"c":40.06,"h":40.75,"l":39.84,"n":25985,"o":40.6,"t":"2025-12-08T05:00:00Z","v":1049855,"vw":40.23617},{"c":40.06,"h":40.54,"l":39.98,"n":18089,"o":40.08,"t":"2025-12-09T05:00:00Z","v":877291,"vw":40.200723},{"c":40.77,"h":40.78,"l":40,"n":17921,"o":40.07,"t":"2025-12-10T05:00:00Z","v":1194547,"vw":40.582445},{"c":41.52,"h":41.545,"l":40.645,"n":19860,"o":40.77,"t":"2025-12-11T05:00:00Z","v":1215660,"vw":41.357371},{"c":41.64,"h":42.025,"l":41.4,"n":18452,"o":41.81,"t":"2025-12-12T05:00:00Z","v":971751,"vw":41.701649},{"c":41.52,"h":41.86,"l":41,"n":20288,"o":41.64,"t":"2025-12-15T05:00:00Z","v":1174273,"vw":41.444576},{"c":41.78,"h":42.155,"l":41.4897,"n":20656,"o":42,"t":"2025-12-16T05:00:00Z","v":1428278,"vw":41.853752},{"c":42.43,"h":42.5,"l":41.71,"n":20173,"o":41.81,"t":"2025-12-17T05:00:00Z","v":1307905,"vw":42.351214},{"c":42.91,"h":43.045,"l":42.29,"n":24889,"o":42.39,"t":"2025-12-18T05:00:00Z","v":1490958,"vw":42.805079},{"c":43.1,"h":43.23,"l":42.53,"n":19376,"o":42.53,"t":"2025-12-19T05:00:00Z","v":2527966,"vw":43.066744},{"c":43.38,"h":43.88,"l":43.28,"n":19772,"o":43.43,"t":"2025-12-22T05:00:00Z","v":1534669,"vw":43.507874},{"c":43.32,"h":43.58,"l":43.125,"n":15561,"o":43.26,"t":"2025-12-23T05:00:00Z","v":1010872,"vw":43.268296},{"c":43.3,"h":43.585,"l":43.2,"n":7289,"o":43.32,"t":"2025-12-24T05:00:00Z","v":395154,"vw":43.368329},{"c":43.3,"h":43.46,"l":43.03,"n":11380,"o":43.37,"t":"2025-12-26T05:00:00Z","v":464523,"vw":43.214559},{"c":43.27,"h":43.67,"l":43.04,"n":16551,"o":43.3,"t":"2025-12-29T05:00:00Z","v":956975,"vw":43.248081},{"c":42.75,"h":43.21,"l":42.705,"n":17245,"o":43.12,"t":"2025-12-30T05:00:00Z","v":1020309,"vw":42.847339},{"c":42.44,"h":42.875,"l":42.435,"n":15414,"o":42.605,"t":"2025-12-31T05:00:00Z","v":992307,"vw":42.553305},{"c":41.21,"h":42.52,"l":41.15,"n":25112,"o":42.35,"t":"2026-01-02T05:00:00Z","v":1428080,"vw":41.457416},{"c":42.01,"h":42.25,"l":40.7142,"n":24516,"o":41.1,"t":"2026-01-05T05:00:00Z","v":1292729,"vw":41.979681},{"c":42.37,"h":42.65,"l":41.73,"n":20515,"o":41.81,"t":"2026-01-06T05:00:00Z","v":1028046,"vw":42.342973},{"c":42.73,"h":43,"l":42.3,"n":14750,"o":42.75,"t":"2026-01-07T05:00:00Z","v":822229,"vw":42.714313},{"c":42.69,"h":43.165,"l":42.615,"n":15285,"o":42.73,"t":"2026-01-08T05:00:00Z","v":858473,"vw":42.7746},{"c":42.68,"h":43.135,"l":42.5301,"n":17032,"o":42.58,"t":"2026-01-09T05:00:00Z","v":922791,"vw":42.789803},{"c":42.23,"h":42.52,"l":42.14,"n":18404,"o":42.47,"t":"2026-01-12T05:00:00Z","v":974765,"vw":42.305211},{"c":41.68,"h":42.225,"l":41.56,"n":17771,"o":42.16,"t":"2026-01-13T05:00:00Z","v":1020394,"vw":41.773255},{"c":42.48,"h":42.61,"l":41.68,"n":19466,"o":41.68,"t":"2026-01-14T05:00:00Z","v":1140708,"vw":42.332249},{"c":42.63,"h":43.15,"l":42.37,"n":18861,"o":42.6,"t":"2026-01-15T05:00:00Z","v":1175483,"vw":42.652614},{"c":42.77,"h":42.87,"l":42.04,"n":22213,"o":42.47,"t":"2026-01-16T05:00:00Z","v":1182907,"vw":42.662479},{"c":41.64,"h":42.81,"l":41.47,"n":21686,"o":42.36,"t":"2026-01-20T05:00:00Z","v":1157489,"vw":41.990263},{"c":42.32,"h":42.485,"l":41.66,"n":16763,"o":41.72,"t":"2026-01-21T05:00:00Z","v":1102690,"vw":42.224306},{"c":42.73,"h":43.035,"l":42.4,"n":12524,"o":42.45,"t":"2026-01-22T05:00:00Z","v":709744,"vw":42.756672},{"c":42.64,"h":42.805,"l":42.1982,"n":14724,"o":42.46,"t":"2026-01-23T05:00:00Z","v":937872,"vw":42.596196},{"c":42.67,"h":43.1896,"l":42.02,"n":16366,"o":42.65,"t":"2026-01-26T05:00:00Z","v":1052752,"vw":42.568048},{"c":40.49,"h":42.535,"l":40.34,"n":25968,"o":42.53,"t":"2026-01-27T05:00:00Z","v":1673806,"vw":40.753982},{"c":39.78,"h":40.82,"l":39.616,"n":27624,"o":40.42,"t":"2026-01-28T05:00:00Z","v":1564527,"vw":39.971561},{"c":38.6,"h":40.005,"l":38.265,"n":26701,"o":39.63,"t":"2026-01-29T05:00:00Z","v":1778947,"vw":38.655574},{"c":39.15,"h":39.36,"l":38.2428,"n":28676,"o":38.66,"t":"2026-01-30T05:00:00Z","v":1971286,"vw":38.99321},{"c":39.77,"h":39.99,"l":38.915,"n":20146,"o":39.21,"t":"2026-02-02T05:00:00Z","v":1067256,"vw":39.736079},{"c":32.34,"h":39,"l":32.09,"n":58233,"o":39,"t":"2026-02-03T05:00:00Z","v":4003275,"vw":33.856826},{"c":32.46,"h":33.34,"l":31.01,"n":47630,"o":32.37,"t":"2026-02-04T05:00:00Z","v":4324776,"vw":32.636595},{"c":31.2,"h":33.59,"l":31.09,"n":48507,"o":32.795,"t":"2026-02-05T05:00:00Z","v":4871164,"vw":31.607632},{"c":31.7,"h":32.065,"l":31.25,"n":37043,"o":31.55,"t":"2026-02-06T05:00:00Z","v":2870108,"vw":31.720903},{"c":31.1,"h":31.5,"l":29.9715,"n":50185,"o":31.45,"t":"2026-02-09T05:00:00Z","v":3932477,"vw":30.885491},{"c":31.31,"h":31.98,"l":30.3,"n":36885,"o":30.9,"t":"2026-02-10T05:00:00Z","v":2632772,"vw":31.294819},{"c":30.25,"h":31.47,"l":30.05,"n":36979,"o":31.31,"t":"2026-02-11T05:00:00Z","v":3521306,"vw":30.435579},{"c":29.69,"h":30.61,"l":28.62,"n":48917,"o":30.25,"t":"2026-02-12T05:00:00Z","v":3758156,"vw":29.495419},{"c":30.04,"h":30.34,"l":29.34,"n":37646,"o":29.62,"t":"2026-02-13T05:00:00Z","v":3011013,"vw":29.993484},{"c":30.21,"h":30.455,"l":29.905,"n":31977,"o":30.04,"t":"2026-02-17T05:00:00Z","v":2452491,"vw":30.190469},{"c":30.9,"h":30.98,"l":29.885,"n":30820,"o":30.32,"t":"2026-02-18T05:00:00Z","v":2050912,"vw":30.798532},{"c":30.41,"h":31,"l":30.15,"n":31278,"o":30.49,"t":"2026-02-19T05:00:00Z","v":2180407,"vw":30.414109},{"c":30.07,"h":30.67,"l":29.84,"n":35502,"o":30.65,"t":"2026-02-20T05:00:00Z","v":2359183,"vw":30.095406},{"c":28.51,"h":30.25,"l":28.425,"n":36687,"o":30.25,"t":"2026-02-23T05:00:00Z","v":2754254,"vw":28.740557},{"c":28.75,"h":29.29,"l":27.8832,"n":37341,"o":28.45,"t":"2026-02-24T05:00:00Z","v":2730931,"vw":28.850313},{"c":28.67,"h":28.955,"l":26.94,"n":52144,"o":28.83,"t":"2026-02-25T05:00:00Z","v":4036407,"vw":28.365051},{"c":30.99,"h":31.08,"l":29.195,"n":40706,"o":29.195,"t":"2026-02-26T05:00:00Z","v":3179615,"vw":30.722379},{"c":31.25,"h":31.29,"l":30.328,"n":31835,"o":30.49,"t":"2026-02-27T05:00:00Z","v":2688357,"vw":31.060631},{"c":31.21,"h":31.28,"l":30.29,"n":30229,"o":30.39,"t":"2026-03-02T05:00:00Z","v":2320640,"vw":30.965167},{"c":31.93,"h":31.955,"l":30.68,"n":37253,"o":30.98,"t":"2026-03-03T05:00:00Z","v":2434597,"vw":31.456358},{"c":32.23,"h":32.615,"l":31.55,"n":26912,"o":31.73,"t":"2026-03-04T05:00:00Z","v":1744161,"vw":32.266923},{"c":32.55,"h":32.98,"l":31.57,"n":27822,"o":31.57,"t":"2026-03-05T05:00:00Z","v":1775431,"vw":32.52856},{"c":32.51,"h":32.68,"l":31.82,"n":22313,"o":32.24,"t":"2026-03-06T05:00:00Z","v":1432126,"vw":32.342993},{"c":32.23,"h":32.49,"l":31.41,"n":34131,"o":32.49,"t":"2026-03-09T04:00:00Z","v":2029815,"vw":32.111258},{"c":30.73,"h":32.4,"l":30.465,"n":39610,"o":32.28,"t":"2026-03-10T04:00:00Z","v":2493421,"vw":30.850516},{"c":30.56,"h":31.3601,"l":30.21,"n":30528,"o":30.965,"t":"2026-03-11T04:00:00Z","v":2605590,"vw":30.591191},{"c":29.71,"h":30.9864,"l":29.66,"n":37849,"o":30.32,"t":"2026-03-12T04:00:00Z","v":3238780,"vw":30.259193},{"c":29.64,"h":30.66,"l":29.29,"n":34592,"o":30.12,"t":"2026-03-13T04:00:00Z","v":2237681,"vw":29.626924},{"c":29.88,"h":30.23,"l":29.29,"n":25290,"o":29.65,"t":"2026-03-16T04:00:00Z","v":1603026,"vw":29.954809},{"c":30.83,"h":31.5,"l":30.69,"n":32268,"o":30.928,"t":"2026-03-17T04:00:00Z","v":2481489,"vw":31.017581},{"c":30.59,"h":31.115,"l":30.39,"n":27399,"o":30.39,"t":"2026-03-18T04:00:00Z","v":2027070,"vw":30.75252},{"c":30.75,"h":31.36,"l":30.285,"n":29814,"o":30.5,"t":"2026-03-19T04:00:00Z","v":1671405,"vw":30.760344},{"c":30.92,"h":31.3,"l":30.53,"n":30171,"o":30.67,"t":"2026-03-20T04:00:00Z","v":3700979,"vw":30.944544},{"c":30.88,"h":31.405,"l":30.63,"n":25201,"o":31.23,"t":"2026-03-23T04:00:00Z","v":1594625,"vw":31.020615},{"c":30.3,"h":30.64,"l":29.8817,"n":25158,"o":30.57,"t":"2026-03-24T04:00:00Z","v":1561028,"vw":30.252461},{"c":30.28,"h":31.15,"l":29.61,"n":27531,"o":30.76,"t":"2026-03-25T04:00:00Z","v":1798196,"vw":30.275488},{"c":30.37,"h":30.97,"l":30.19,"n":31866,"o":30.28,"t":"2026-03-26T04:00:00Z","v":2919899,"vw":30.426439},{"c":29.84,"h":30.23,"l":29.29,"n":29506,"o":30.1,"t":"2026-03-27T04:00:00Z","v":1818119,"vw":29.929317},{"c":30.56,"h":30.57,"l":29.96,"n":24428,"o":30.14,"t":"2026-03-30T04:00:00Z","v":1644479,"vw":30.428943},{"c":30.45,"h":31.245,"l":30.34,"n":27014,"o":30.76,"t":"2026-03-31T04:00:00Z","v":2245024,"vw":30.528662},{"c":30.46,"h":30.69,"l":29.73,"n":29097,"o":30.47,"t":"2026-04-01T04:00:00Z","v":1798418,"vw":30.453854},{"c":30.94,"h":31.34,"l":29.89,"n":23930,"o":30.27,"t":"2026-04-02T04:00:00Z","v":1439103,"vw":30.786962},{"c":30.87,"h":31.07,"l":30.42,"n":24488,"o":30.75,"t":"2026-04-06T04:00:00Z","v":1640553,"vw":30.880048},{"c":30.76,"h":31.25,"l":30.62,"n":28516,"o":30.76,"t":"2026-04-07T04:00:00Z","v":1884158,"vw":30.922712},{"c":30.55,"h":31.47,"l":30.455,"n":37234,"o":31.34,"t":"2026-04-08T04:00:00Z","v":2222166,"vw":30.634448},{"c":29.77,"h":30.295,"l":29.38,"n":39267,"o":30.27,"t":"2026-04-09T04:00:00Z","v":2533112,"vw":29.713609},{"c":29.27,"h":29.775,"l":28.82,"n":45257,"o":29.67,"t":"2026-04-10T04:00:00Z","v":3432067,"vw":29.1173},{"c":30.08,"h":30.145,"l":29.24,"n":37760,"o":29.36,"t":"2026-04-13T04:00:00Z","v":3152442,"vw":29.892128},{"c":30.72,"h":31.17,"l":30.125,"n":39509,"o":30.2,"t":"2026-04-14T04:00:00Z","v":2764598,"vw":30.763209},{"c":31.26,"h":31.525,"l":30.32,"n":32020,"o":30.77,"t":"2026-04-15T04:00:00Z","v":2348851,"vw":31.206644},{"c":31.48,"h":31.78,"l":31.44,"n":23895,"o":31.49,"t":"2026-04-16T04:00:00Z","v":1735265,"vw":31.551163},{"c":31.86,"h":32.05,"l":31.59,"n":25158,"o":31.76,"t":"2026-04-17T04:00:00Z","v":1313618,"vw":31.816264},{"c":31.8,"h":32.06,"l":31.4594,"n":26483,"o":31.7,"t":"2026-04-20T04:00:00Z","v":1652044,"vw":31.765251},{"c":31.87,"h":32.465,"l":31.71,"n":23151,"o":31.8,"t":"2026-04-21T04:00:00Z","v":1420067,"vw":31.949026},{"c":31.6,"h":32.18,"l":31.37,"n":21450,"o":31.93,"t":"2026-04-22T04:00:00Z","v":1304864,"vw":31.697594},{"c":30.56,"h":31.37,"l":29.69,"n":34550,"o":31.2,"t":"2026-04-23T04:00:00Z","v":2424449,"vw":30.401355},{"c":30.4,"h":30.75,"l":30.07,"n":32306,"o":30.51,"t":"2026-04-24T04:00:00Z","v":1901073,"vw":30.353381},{"c":30.38,"h":30.88,"l":30.24,"n":29352,"o":30.5,"t":"2026-04-27T04:00:00Z","v":1865418,"vw":30.462221},{"c":30.64,"h":31.42,"l":30.445,"n":36584,"o":30.95,"t":"2026-04-28T04:00:00Z","v":2684792,"vw":30.758475},{"c":31.19,"h":33.005,"l":30.07,"n":52996,"o":33.005,"t":"2026-04-29T04:00:00Z","v":3808811,"vw":30.905082},{"c":31.88,"h":32.06,"l":30.69,"n":53774,"o":31.19,"t":"2026-04-30T04:00:00Z","v":4592418,"vw":31.674033},{"c":31.74,"h":32.89,"l":31.53,"n":39802,"o":32.16,"t":"2026-05-01T04:00:00Z","v":2514010,"vw":31.870437},{"c":31.72,"h":32.59,"l":31.48,"n":36064,"o":31.57,"t":"2026-05-04T04:00:00Z","v":2466607,"vw":31.854485},{"c":31.26,"h":31.83,"l":30.8905,"n":35344,"o":31.52,"t":"2026-05-05T04:00:00Z","v":3024950,"vw":31.380872},{"c":30.97,"h":31.44,"l":30.625,"n":35468,"o":31.21,"t":"2026-05-06T04:00:00Z","v":2317173,"vw":30.94081},{"c":31.34,"h":31.815,"l":30.98,"n":29313,"o":30.98,"t":"2026-05-07T04:00:00Z","v":1814293,"vw":31.398806},{"c":31.08,"h":31.54,"l":30.44,"n":30151,"o":31.32,"t":"2026-05-08T04:00:00Z","v":1760526,"vw":30.966974},{"c":30.19,"h":31.12,"l":30.01,"n":39137,"o":31.02,"t":"2026-05-11T04:00:00Z","v":2672688,"vw":30.219186},{"c":29.73,"h":30.705,"l":29.47,"n":35975,"o":30.56,"t":"2026-05-12T04:00:00Z","v":2745813,"vw":29.764166},{"c":27.16,"h":29.475,"l":26.84,"n":49885,"o":29.36,"t":"2026-05-13T04:00:00Z","v":3447835,"vw":27.466697},{"c":26.95,"h":27.67,"l":26.82,"n":42289,"o":27.41,"t":"2026-05-14T04:00:00Z","v":3614278,"vw":27.163675},{"c":27.48,"h":27.7,"l":27.235,"n":36723,"o":27.43,"t":"2026-05-15T04:00:00Z","v":2960862,"vw":27.484712},{"c":29,"h":29.055,"l":27.59,"n":41906,"o":27.6,"t":"2026-05-18T04:00:00Z","v":2995853,"vw":28.808463},{"c":28.97,"h":30.42,"l":28.83,"n":44337,"o":29.46,"t":"2026-05-19T04:00:00Z","v":3846731,"vw":29.289579},{"c":29.43,"h":29.45,"l":28.24,"n":30342,"o":28.91,"t":"2026-05-20T04:00:00Z","v":2427517,"vw":29.211748},{"c":29.23,"h":29.27,"l":28.55,"n":25439,"o":29.1,"t":"2026-05-21T04:00:00Z","v":1880540,"vw":29.136299},{"c":29.51,"h":29.75,"l":29.04,"n":23843,"o":29.3,"t":"2026-05-22T04:00:00Z","v":1631413,"vw":29.41471},{"c":28.95,"h":29.108,"l":28.66,"n":27043,"o":29.08,"t":"2026-05-26T04:00:00Z","v":1437036,"vw":28.944498},{"c":28.74,"h":29.19,"l":28.62,"n":26686,"o":28.94,"t":"2026-05-27T04:00:00Z","v":1666575,"vw":28.78589},{"c":29.11,"h":29.29,"l":28.47,"n":28992,"o":28.74,"t":"2026-05-28T04:00:00Z","v":2081467,"vw":29.090485},{"c":29.03,"h":29.4031,"l":28.34,"n":36272,"o":28.502,"t":"2026-05-29T04:00:00Z","v":3511270,"vw":29.072346},{"c":30.59,"h":30.63,"l":28.841,"n":46296,"o":28.963,"t":"2026-06-01T04:00:00Z","v":3249853,"vw":30.148376},{"c":29.68,"h":30,"l":29.12,"n":30321,"o":29.93,"t":"2026-06-02T04:00:00Z","v":1888945,"vw":29.531199},{"c":29.45,"h":29.57,"l":28.76,"n":30831,"o":29.48,"t":"2026-06-03T04:00:00Z","v":2237196,"vw":29.340767},{"c":29.38,"h":30.49,"l":29.05,"n":33558,"o":30.22,"t":"2026-06-04T04:00:00Z","v":2524907,"vw":29.583075},{"c":29.67,"h":30.03,"l":29.26,"n":26152,"o":29.82,"t":"2026-06-05T04:00:00Z","v":3064644,"vw":29.606779},{"c":29.47,"h":29.73,"l":29.11,"n":33524,"o":29.3,"t":"2026-06-08T04:00:00Z","v":2448384,"vw":29.481283},{"c":29.71,"h":30.38,"l":29.195,"n":38550,"o":29.4,"t":"2026-06-09T04:00:00Z","v":2137619,"vw":29.860215},{"c":29.02,"h":29.845,"l":28.9,"n":25394,"o":29.845,"t":"2026-06-10T04:00:00Z","v":1578220,"vw":29.140468},{"c":28.59,"h":29.08,"l":28.2113,"n":29908,"o":28.87,"t":"2026-06-11T04:00:00Z","v":2151888,"vw":28.637197},{"c":28.84,"h":29.045,"l":28.06,"n":23889,"o":28.8,"t":"2026-06-12T04:00:00Z","v":1244113,"vw":28.785078},{"c":28.41,"h":29.16,"l":28.175,"n":30875,"o":28.69,"t":"2026-06-15T04:00:00Z","v":1853907,"vw":28.469769},{"c":28.79,"h":28.97,"l":28.3711,"n":23806,"o":28.52,"t":"2026-06-16T04:00:00Z","v":1326925,"vw":28.798468},{"c":27.86,"h":29.19,"l":27.74,"n":32002,"o":28.3,"t":"2026-06-17T04:00:00Z","v":1919454,"vw":28.164852},{"c":25.93,"h":27.26,"l":25.645,"n":52901,"o":27.26,"t":"2026-06-18T04:00:00Z","v":6194013,"vw":26.010985},{"c":25.61,"h":26.005,"l":25.18,"n":34213,"o":25.82,"t":"2026-06-22T04:00:00Z","v":2288167,"vw":25.579221},{"c":26.16,"h":26.3,"l":25.66,"n":28025,"o":25.95,"t":"2026-06-23T04:00:00Z","v":2743423,"vw":26.132924},{"c":26.34,"h":26.685,"l":25.93,"n":40179,"o":26.19,"t":"2026-06-24T04:00:00Z","v":2985889,"vw":26.437315},{"c":25.22,"h":26.23,"l":25.145,"n":34104,"o":26.15,"t":"2026-06-25T04:00:00Z","v":2323847,"vw":25.475473},{"c":26,"h":26.13,"l":25.215,"n":52282,"o":25.25,"t":"2026-06-26T04:00:00Z","v":11180887,"vw":25.952665},{"c":25.57,"h":26.9188,"l":25.285,"n":48906,"o":26.58,"t":"2026-06-29T04:00:00Z","v":3812602,"vw":25.729321},{"c":25.86,"h":25.905,"l":24.85,"n":38254,"o":25.38,"t":"2026-06-30T04:00:00Z","v":3797033,"vw":25.495313},{"c":26.79,"h":27.23,"l":26.2,"n":41716,"o":26.325,"t":"2026-07-01T04:00:00Z","v":3025292,"vw":26.898375},{"c":27.02,"h":27.615,"l":26.94,"n":37781,"o":27,"t":"2026-07-02T04:00:00Z","v":2632972,"vw":27.145077},{"c":27.13,"h":27.39,"l":26.5,"n":32181,"o":27.15,"t":"2026-07-06T04:00:00Z","v":2792255,"vw":27.104211},{"c":27.84,"h":28.47,"l":27.815,"n":31717,"o":27.92,"t":"2026-07-07T04:00:00Z","v":2434369,"vw":27.989923},{"c":27.38,"h":27.88,"l":27.37,"n":32816,"o":27.59,"t":"2026-07-08T04:00:00Z","v":2436594,"vw":27.558732},{"c":27.6,"h":27.62,"l":26.4,"n":26999,"o":26.77,"t":"2026-07-09T04:00:00Z","v":1742774,"vw":27.425601},{"c":27.3,"h":28.2,"l":27.21,"n":27535,"o":28.035,"t":"2026-07-10T04:00:00Z","v":1438438,"vw":27.372761},{"c":28.49,"h":28.5,"l":27.48,"n":31875,"o":27.888,"t":"2026-07-13T04:00:00Z","v":2115580,"vw":28.265621},{"c":27.32,"h":28,"l":27.21,"n":27112,"o":27.23,"t":"2026-07-14T04:00:00Z","v":2120482,"vw":27.528329},{"c":27.58,"h":28.26,"l":27.47,"n":28007,"o":27.57,"t":"2026-07-15T04:00:00Z","v":2270569,"vw":27.714782},{"c":28.69,"h":29.07,"l":27.92,"n":36404,"o":28.15,"t":"2026-07-16T04:00:00Z","v":2358846,"vw":28.600791},{"c":28.16,"h":29.005,"l":27.83,"n":36145,"o":28.64,"t":"2026-07-17T04:00:00Z","v":2592758,"vw":28.133567},{"c":28.185,"h":28.39,"l":27.46,"n":29345,"o":27.94,"t":"2026-07-20T04:00:00Z","v":1747468,"vw":28.159171},{"c":27.35,"h":28.12,"l":27.225,"n":27611,"o":27.785,"t":"2026-07-21T04:00:00Z","v":1731059,"vw":27.419847},{"c":26.83,"h":27.685,"l":26.695,"n":25693,"o":27.55,"t":"2026-07-22T04:00:00Z","v":1476641,"vw":26.881244},{"c":26.88,"h":26.93,"l":26.23,"n":27019,"o":26.805,"t":"2026-07-23T04:00:00Z","v":2400727,"vw":26.725362},{"c":27.67,"h":27.76,"l":27,"n":23870,"o":27,"t":"2026-07-24T04:00:00Z","v":1419278,"vw":27.603026},{"c":28.56,"h":29.01,"l":27.88,"n":29677,"o":27.89,"t":"2026-07-27T04:00:00Z","v":1707492,"vw":28.614436},{"c":30.53,"h":30.59,"l":29.21,"n":45490,"o":29.21,"t":"2026-07-28T04:00:00Z","v":3169086,"vw":30.334793},{"c":35.99,"h":36.2,"l":31.05,"n":87636,"o":31.25,"t":"2026-07-29T04:00:00Z","v":7660003,"vw":35.457397},{"c":34.36,"h":36.18,"l":33.8,"n":64006,"o":36.01,"t":"2026-07-30T04:00:00Z","v":4797203,"vw":34.58695},{"c":33.93,"h":34.55,"l":33.2,"n":46981,"o":33.722,"t":"2026-07-31T04:00:00Z","v":3688290,"vw":34.069732},{"c":34.24,"h":35.24,"l":33.97,"n":43784,"o":34.99,"t":"2026-08-03T04:00:00Z","v":3200732,"vw":34.424845},{"c":34.39,"h":34.575,"l":33.352,"n":37294,"o":33.54,"t":"2026-08-04T04:00:00Z","v":2700370,"vw":34.234408},{"c":33.68,"h":35.045,"l":33.54,"n":33754,"o":34.938,"t":"2026-08-05T04:00:00Z","v":2217090,"vw":33.778657},{"c":34.66,"h":34.71,"l":33.33,"n":42036,"o":33.68,"t":"2026-08-06T04:00:00Z","v":2696875,"vw":34.386699},{"c":34.89,"h":35.26,"l":34.49,"n":30348,"o":34.83,"t":"2026-08-07T04:00:00Z","v":2547164,"vw":34.884934},{"c":35.07,"h":35.36,"l":34.4233,"n":30636,"o":34.7,"t":"2026-08-10T04:00:00Z","v":1902727,"vw":35.080778},{"c":34.9,"h":35.4,"l":34.755,"n":23853,"o":34.89,"t":"2026-08-11T04:00:00Z","v":1377375,"vw":34.963474},{"c":34.33,"h":34.73,"l":34.05,"n":24446,"o":34.162,"t":"2026-08-12T04:00:00Z","v":1336307,"vw":34.397344},{"c":35.37,"h":35.4,"l":34.19,"n":26089,"o":34.43,"t":"2026-08-13T04:00:00Z","v":1675884,"vw":34.99349},{"c":34.815,"h":35.74,"l":34.52,"n":21603,"o":35.64,"t":"2026-08-14T04:00:00Z","v":1287886,"vw":34.902134},{"c":34.56,"h":34.87,"l":34.37,"n":30879,"o":34.52,"t":"2026-08-17T04:00:00Z","v":2427536,"vw":34.555114},{"c":35.47,"h":35.9,"l":34.72,"n":29002,"o":34.77,"t":"2026-08-18T04:00:00Z","v":2066695,"vw":35.560028},{"c":37.02,"h":37.405,"l":35.6,"n":42438,"o":35.7,"t":"2026-08-19T04:00:00Z","v":3266504,"vw":37.025046},{"c":37.06,"h":37.89,"l":36.825,"n":28530,"o":36.86,"t":"2026-08-20T04:00:00Z","v":1702737,"vw":37.379813},{"c":37.53,"h":38.045,"l":36.985,"n":29098,"o":37.03,"t":"2026-08-21T04:00:00Z","v":1962184,"vw":37.629076},{"c":37.66,"h":38.33,"l":37.5,"n":25963,"o":37.62,"t":"2026-08-24T04:00:00Z","v":1901356,"vw":37.798879},{"c":37.45,"h":37.74,"l":37.05,"n":22955,"o":37.322,"t":"2026-08-25T04:00:00Z","v":1557642,"vw":37.461306},{"c":37.5,"h":37.68,"l":37.152,"n":27796,"o":37.44,"t":"2026-08-26T04:00:00Z","v":1718155,"vw":37.443913},{"c":38.18,"h":38.26,"l":37.475,"n":28272,"o":37.62,"t":"2026-08-27T04:00:00Z","v":1904451,"vw":38.065791},{"c":38.4,"h":38.86,"l":38.18,"n":31644,"o":38.18,"t":"2026-08-28T04:00:00Z","v":2781519,"vw":38.575446},{"c":38.08,"h":38.63,"l":38.07,"n":25643,"o":38.1,"t":"2026-08-31T04:00:00Z","v":2418118,"vw":38.194825},{"c":37.42,"h":38.61,"l":37.36,"n":26890,"o":38.17,"t":"2026-09-01T04:00:00Z","v":1869968,"vw":37.688208},{"c":36.91,"h":37.63,"l":36.74,"n":24263,"o":36.95,"t":"2026-09-02T04:00:00Z","v":1392350,"vw":36.957286},{"c":37.32,"h":37.965,"l":36.7,"n":29900,"o":37.3,"t":"2026-09-03T04:00:00Z","v":1892506,"vw":37.197643},{"c":36.63,"h":36.99,"l":36.04,"n":30799,"o":36.77,"t":"2026-09-04T04:00:00Z","v":2862913,"vw":36.598126},{"c":35.52,"h":36.425,"l":34.94,"n":29062,"o":36.19,"t":"2026-09-08T04:00:00Z","v":1906504,"vw":35.537868},{"c":34.95,"h":35.595,"l":34.825,"n":24737,"o":35.48,"t":"2026-09-09T04:00:00Z","v":1500581,"vw":35.035636},{"c":34.62,"h":35.24,"l":34.57,"n":28383,"o":34.945,"t":"2026-09-10T04:00:00Z","v":1712377,"vw":34.759338},{"c":35.26,"h":35.33,"l":34.33,"n":24683,"o":34.62,"t":"2026-09-11T04:00:00Z","v":1961697,"vw":35.104443},{"c":36.45,"h":36.77,"l":35.93,"n":28366,"o":36.04,"t":"2026-09-14T04:00:00Z","v":1473470,"vw":36.442999},{"c":36.29,"h":36.83,"l":36.03,"n":22972,"o":36.08,"t":"2026-09-15T04:00:00Z","v":1251464,"vw":36.382907},{"c":35.85,"h":36.09,"l":35.57,"n":27313,"o":35.94,"t":"2026-09-16T04:00:00Z","v":1776227,"vw":35.850928},{"c":35.48,"h":35.915,"l":35.44,"n":23696,"o":35.74,"t":"2026-09-17T04:00:00Z","v":1526528,"vw":35.564855},{"c":35.15,"h":35.6,"l":34.72,"n":22132,"o":35.23,"t":"2026-09-18T04:00:00Z","v":2711632,"vw":35.134202},{"c":35.26,"h":35.75,"l":35,"n":26600,"o":35.11,"t":"2026-09-21T04:00:00Z","v":1629514,"vw":35.265395},{"c":35.02,"h":35.98,"l":34.8,"n":26978,"o":35.95,"t":"2026-09-22T04:00:00Z","v":1987267,"vw":35.105047},{"c":34.83,"h":35.58,"l":34.82,"n":23216,"o":35.28,"t":"2026-09-23T04:00:00Z","v":1792076,"vw":35.158165},{"c":35.16,"h":35.61,"l":34.63,"n":32609,"o":35.06,"t":"2026-09-24T04:00:00Z","v":3053829,"vw":35.035943},{"c":34.75,"h":35.33,"l":34.505,"n":23973,"o":34.93,"t":"2026-09-25T04:00:00Z","v":1353656,"vw":34.802283},{"c":34.6,"h":34.67,"l":34.17,"n":31124,"o":34.57,"t":"2026-09-28T04:00:00Z","v":2359047,"vw":34.518218},{"c":34.58,"h":34.84,"l":34.05,"n":25995,"o":34.32,"t":"2026-09-29T04:00:00Z","v":1983661,"vw":34.443896},{"c":34.38,"h":34.7,"l":34.21,"n":24271,"o":34.54,"t":"2026-09-30T04:00:00Z","v":1833368,"vw":34.46367},{"c":36.48,"h":37.015,"l":35.38,"n":43309,"o":35.38,"t":"2026-10-01T04:00:00Z","v":3023217,"vw":36.524077},{"c":35.75,"h":37.39,"l":35.605,"n":34481,"o":36.4,"t":"2026-10-02T04:00:00Z","v":2997505,"vw":35.870115},{"c":35.9,"h":36.18,"l":35.535,"n":30399,"o":35.895,"t":"2026-10-05T04:00:00Z","v":2845684,"vw":35.858589},{"c":35.41,"h":36.11,"l":35.24,"n":26221,"o":35.9,"t":"2026-10-06T04:00:00Z","v":1819602,"vw":35.583394},{"c":35.51,"h":35.76,"l":35.37,"n":21313,"o":35.43,"t":"2026-10-07T04:00:00Z","v":1469702,"vw":35.53842},{"c":36.87,"h":36.985,"l":35.21,"n":28772,"o":35.51,"t":"2026-10-08T04:00:00Z","v":2506478,"vw":36.571},{"c":36.79,"h":37.25,"l":36.65,"n":23999,"o":36.88,"t":"2026-10-09T04:00:00Z","v":1516979,"vw":36.908644},{"c":36.74,"h":37.5,"l":36.57,"n":20044,"o":37.01,"t":"2026-10-12T04:00:00Z","v":1856180,"vw":36.750185},{"c":37.2,"h":37.78,"l":37.045,"n":23676,"o":37.045,"t":"2026-10-13T04:00:00Z","v":1427141,"vw":37.286831},{"c":37.36,"h":37.75,"l":37.07,"n":23272,"o":37.24,"t":"2026-10-14T04:00:00Z","v":1422849,"vw":37.350447},{"c":39.1,"h":39.27,"l":37.845,"n":37209,"o":37.87,"t":"2026-10-15T04:00:00Z","v":3009810,"vw":38.995474},{"c":39.515,"h":40.29,"l":39.225,"n":38932,"o":39.46,"t":"2026-10-16T04:00:00Z","v":3552616,"vw":39.531456},{"c":39.76,"h":39.92,"l":39.01,"n":24972,"o":39.051,"t":"2026-10-19T04:00:00Z","v":1891027,"vw":39.702013},{"c":40.86,"h":41.08,"l":40.11,"n":32172,"o":40.21,"t":"2026-10-20T04:00:00Z","v":2805111,"vw":40.774842},{"c":41.02,"h":41.255,"l":40.61,"n":24766,"o":40.86,"t":"2026-10-21T04:00:00Z","v":1742981,"vw":41.03407}],"volatilityBars":[{"c":35.2,"h":35.4,"l":35.05,"n":42,"o":35.4,"t":"2026-09-21T13:00:00Z","v":4656,"vw":35.375307},{"c":35.22,"h":35.75,"l":35,"n":714,"o":35.11,"t":"2026-09-21T13:30:00Z","v":43970,"vw":35.365606},{"c":35.21,"h":35.21,"l":35.08,"n":922,"o":35.17,"t":"2026-09-21T13:45:00Z","v":34934,"vw":35.148599},{"c":35.2,"h":35.265,"l":35.14,"n":756,"o":35.23,"t":"2026-09-21T14:00:00Z","v":27253,"vw":35.208361},{"c":35.19,"h":35.275,"l":35.16,"n":864,"o":35.2,"t":"2026-09-21T14:15:00Z","v":32120,"vw":35.221098},{"c":35.19,"h":35.215,"l":35.1,"n":798,"o":35.19,"t":"2026-09-21T14:30:00Z","v":31981,"vw":35.142808},{"c":35.19,"h":35.255,"l":35.17,"n":1031,"o":35.19,"t":"2026-09-21T14:45:00Z","v":42359,"vw":35.209949},{"c":35.135,"h":35.19,"l":35.1,"n":699,"o":35.19,"t":"2026-09-21T15:00:00Z","v":19854,"vw":35.143973},{"c":35.07,"h":35.155,"l":35.06,"n":774,"o":35.135,"t":"2026-09-21T15:15:00Z","v":25287,"vw":35.119085},{"c":35.145,"h":35.145,"l":35.07,"n":764,"o":35.09,"t":"2026-09-21T15:30:00Z","v":24778,"vw":35.105227},{"c":35.1598,"h":35.165,"l":35.135,"n":616,"o":35.15,"t":"2026-09-21T15:45:00Z","v":18428,"vw":35.152743},{"c":35.255,"h":35.265,"l":35.15,"n":1076,"o":35.15,"t":"2026-09-21T16:00:00Z","v":41561,"vw":35.199053},{"c":35.215,"h":35.27,"l":35.21,"n":614,"o":35.25,"t":"2026-09-21T16:15:00Z","v":19582,"vw":35.238765},{"c":35.16,"h":35.21,"l":35.145,"n":600,"o":35.21,"t":"2026-09-21T16:30:00Z","v":21458,"vw":35.187291},{"c":35.12,"h":35.175,"l":35.075,"n":611,"o":35.17,"t":"2026-09-21T16:45:00Z","v":16984,"vw":35.107517},{"c":35.16,"h":35.16,"l":35.1,"n":840,"o":35.13,"t":"2026-09-21T17:00:00Z","v":27370,"vw":35.123162},{"c":35.26,"h":35.29,"l":35.16,"n":965,"o":35.165,"t":"2026-09-21T17:15:00Z","v":41449,"vw":35.224731},{"c":35.3,"h":35.33,"l":35.265,"n":830,"o":35.265,"t":"2026-09-21T17:30:00Z","v":40191,"vw":35.289873},{"c":35.3,"h":35.305,"l":35.275,"n":628,"o":35.305,"t":"2026-09-21T17:45:00Z","v":16115,"vw":35.297162},{"c":35.31,"h":35.3898,"l":35.3,"n":855,"o":35.305,"t":"2026-09-21T18:00:00Z","v":39769,"vw":35.336417},{"c":35.305,"h":35.32,"l":35.25,"n":701,"o":35.32,"t":"2026-09-21T18:15:00Z","v":26054,"vw":35.28023},{"c":35.332,"h":35.345,"l":35.285,"n":1035,"o":35.3,"t":"2026-09-21T18:30:00Z","v":61030,"vw":35.31782},{"c":35.305,"h":35.345,"l":35.305,"n":735,"o":35.33,"t":"2026-09-21T18:45:00Z","v":34481,"vw":35.32643},{"c":35.35,"h":35.37,"l":35.31,"n":1111,"o":35.31,"t":"2026-09-21T19:00:00Z","v":50538,"vw":35.343829},{"c":35.37,"h":35.385,"l":35.35,"n":1112,"o":35.35,"t":"2026-09-21T19:15:00Z","v":42186,"vw":35.370913},{"c":35.295,"h":35.405,"l":35.28,"n":1640,"o":35.37,"t":"2026-09-21T19:30:00Z","v":85253,"vw":35.347402},{"c":35.26,"h":35.335,"l":35.24,"n":4148,"o":35.295,"t":"2026-09-21T19:45:00Z","v":247306,"vw":35.291579},{"c":35.26,"h":35.26,"l":35.26,"n":34,"o":35.26,"t":"2026-09-21T20:00:00Z","v":445147,"vw":35.26},{"c":35.44,"h":35.75,"l":35.4,"n":57,"o":35.75,"t":"2026-09-22T13:00:00Z","v":5617,"vw":35.674906},{"c":35.5,"h":35.5,"l":35.48,"n":3,"o":35.48,"t":"2026-09-22T13:15:00Z","v":213,"vw":35.49},{"c":35.185,"h":35.98,"l":35.185,"n":444,"o":35.95,"t":"2026-09-22T13:30:00Z","v":49309,"vw":35.703082},{"c":35.065,"h":35.28,"l":35.06,"n":681,"o":35.18,"t":"2026-09-22T13:45:00Z","v":38585,"vw":35.184789},{"c":35.065,"h":35.19,"l":35.03,"n":1056,"o":35.04,"t":"2026-09-22T14:00:00Z","v":60383,"vw":35.090912},{"c":34.86,"h":35.06,"l":34.84,"n":844,"o":35.06,"t":"2026-09-22T14:15:00Z","v":40866,"vw":34.999977},{"c":35.03,"h":35.045,"l":34.8,"n":1057,"o":34.85,"t":"2026-09-22T14:30:00Z","v":63684,"vw":34.88359},{"c":35,"h":35.09,"l":34.94,"n":1000,"o":35.02,"t":"2026-09-22T14:45:00Z","v":43564,"vw":35.015422},{"c":34.93,"h":35.065,"l":34.92,"n":1156,"o":35.005,"t":"2026-09-22T15:00:00Z","v":67426,"vw":35.011542},{"c":34.925,"h":35.035,"l":34.925,"n":901,"o":34.95,"t":"2026-09-22T15:15:00Z","v":45338,"vw":34.981788},{"c":34.88,"h":34.98,"l":34.84,"n":799,"o":34.91,"t":"2026-09-22T15:30:00Z","v":55080,"vw":34.908222},{"c":34.855,"h":34.89,"l":34.81,"n":688,"o":34.89,"t":"2026-09-22T15:45:00Z","v":33507,"vw":34.859417},{"c":34.91,"h":34.94,"l":34.86,"n":850,"o":34.86,"t":"2026-09-22T16:00:00Z","v":47077,"vw":34.89832},{"c":35.04,"h":35.04,"l":34.91,"n":623,"o":34.915,"t":"2026-09-22T16:15:00Z","v":26836,"vw":34.975641},{"c":35.045,"h":35.09,"l":35.03,"n":672,"o":35.03,"t":"2026-09-22T16:30:00Z","v":30669,"vw":35.058953},{"c":35.02,"h":35.1399,"l":35.01,"n":697,"o":35.055,"t":"2026-09-22T16:45:00Z","v":35639,"vw":35.063066},{"c":35.06,"h":35.06,"l":34.96,"n":701,"o":35.01,"t":"2026-09-22T17:00:00Z","v":31494,"vw":35.023046},{"c":35.28,"h":35.29,"l":35.045,"n":1134,"o":35.06,"t":"2026-09-22T17:15:00Z","v":79234,"vw":35.172118},{"c":35.2687,"h":35.31,"l":35.24,"n":886,"o":35.28,"t":"2026-09-22T17:30:00Z","v":41565,"vw":35.275997},{"c":35.4,"h":35.41,"l":35.235,"n":1187,"o":35.265,"t":"2026-09-22T17:45:00Z","v":57798,"vw":35.302598},{"c":35.345,"h":35.42,"l":35.31,"n":909,"o":35.4,"t":"2026-09-22T18:00:00Z","v":46060,"vw":35.363387},{"c":35.275,"h":35.36,"l":35.25,"n":1030,"o":35.35,"t":"2026-09-22T18:15:00Z","v":48318,"vw":35.307803},{"c":35.305,"h":35.35,"l":35.245,"n":862,"o":35.27,"t":"2026-09-22T18:30:00Z","v":32103,"vw":35.292368},{"c":35.23,"h":35.305,"l":35.21,"n":904,"o":35.305,"t":"2026-09-22T18:45:00Z","v":41394,"vw":35.255058},{"c":35.265,"h":35.3,"l":35.235,"n":974,"o":35.235,"t":"2026-09-22T19:00:00Z","v":50184,"vw":35.271501},{"c":35.295,"h":35.295,"l":35.24,"n":1061,"o":35.265,"t":"2026-09-22T19:15:00Z","v":60320,"vw":35.261708},{"c":35.26,"h":35.32,"l":35.185,"n":1425,"o":35.295,"t":"2026-09-22T19:30:00Z","v":67847,"vw":35.25818},{"c":35.02,"h":35.36,"l":35.01,"n":3994,"o":35.24,"t":"2026-09-22T19:45:00Z","v":252738,"vw":35.140582},{"c":35.02,"h":35.02,"l":35.02,"n":36,"o":35.02,"t":"2026-09-22T20:00:00Z","v":528012,"vw":35.02},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-23T08:00:00Z","v":100,"vw":35.15},{"c":35.12,"h":35.12,"l":35.1,"n":15,"o":35.1,"t":"2026-09-23T13:15:00Z","v":1511,"vw":35.104},{"c":35.01,"h":35.28,"l":34.9201,"n":307,"o":35.28,"t":"2026-09-23T13:30:00Z","v":17955,"vw":35.048153},{"c":35.09,"h":35.11,"l":34.9001,"n":672,"o":34.93,"t":"2026-09-23T13:45:00Z","v":40387,"vw":35.034506},{"c":35.3,"h":35.3,"l":34.93,"n":902,"o":35.11,"t":"2026-09-23T14:00:00Z","v":63257,"vw":35.059244},{"c":35.12,"h":35.36,"l":35.12,"n":568,"o":35.27,"t":"2026-09-23T14:15:00Z","v":17995,"vw":35.2543},{"c":35.2,"h":35.27,"l":35.14,"n":665,"o":35.14,"t":"2026-09-23T14:30:00Z","v":26685,"vw":35.209437},{"c":35.13,"h":35.21,"l":35.09,"n":734,"o":35.18,"t":"2026-09-23T14:45:00Z","v":53202,"vw":35.152595},{"c":35.25,"h":35.25,"l":35.1,"n":807,"o":35.125,"t":"2026-09-23T15:00:00Z","v":42922,"vw":35.153416},{"c":35.3,"h":35.34,"l":35.22,"n":688,"o":35.22,"t":"2026-09-23T15:15:00Z","v":44723,"vw":35.288827},{"c":35.4,"h":35.44,"l":35.27,"n":940,"o":35.305,"t":"2026-09-23T15:30:00Z","v":201900,"vw":35.331076},{"c":35.54,"h":35.57,"l":35.38,"n":881,"o":35.39,"t":"2026-09-23T15:45:00Z","v":48099,"vw":35.466325},{"c":35.57,"h":35.575,"l":35.49,"n":705,"o":35.53,"t":"2026-09-23T16:00:00Z","v":57271,"vw":35.520673},{"c":35.565,"h":35.58,"l":35.49,"n":608,"o":35.56,"t":"2026-09-23T16:15:00Z","v":27116,"vw":35.541647},{"c":35.475,"h":35.57,"l":35.46,"n":766,"o":35.57,"t":"2026-09-23T16:30:00Z","v":57873,"vw":35.500735},{"c":35.49,"h":35.49,"l":35.39,"n":721,"o":35.465,"t":"2026-09-23T16:45:00Z","v":49315,"vw":35.425154},{"c":35.39,"h":35.5,"l":35.38,"n":520,"o":35.495,"t":"2026-09-23T17:00:00Z","v":24256,"vw":35.426815},{"c":35.36,"h":35.42,"l":35.36,"n":628,"o":35.4,"t":"2026-09-23T17:15:00Z","v":38168,"vw":35.393902},{"c":35.33,"h":35.36,"l":35.28,"n":944,"o":35.35,"t":"2026-09-23T17:30:00Z","v":111962,"vw":35.313459},{"c":35.25,"h":35.35,"l":35.22,"n":672,"o":35.34,"t":"2026-09-23T17:45:00Z","v":30554,"vw":35.306064},{"c":35.27,"h":35.31,"l":35.23,"n":764,"o":35.25,"t":"2026-09-23T18:00:00Z","v":47967,"vw":35.263045},{"c":35.2,"h":35.28,"l":35.2,"n":531,"o":35.275,"t":"2026-09-23T18:15:00Z","v":30301,"vw":35.25426},{"c":35.02,"h":35.22,"l":35,"n":1123,"o":35.21,"t":"2026-09-23T18:30:00Z","v":86434,"vw":35.124305},{"c":34.955,"h":35.04,"l":34.94,"n":749,"o":35.025,"t":"2026-09-23T18:45:00Z","v":45498,"vw":34.978111},{"c":35.05,"h":35.055,"l":34.95,"n":963,"o":34.955,"t":"2026-09-23T19:00:00Z","v":47295,"vw":35.009491},{"c":35.11,"h":35.11,"l":35.01,"n":867,"o":35.04,"t":"2026-09-23T19:15:00Z","v":44039,"vw":35.053263},{"c":34.97,"h":35.125,"l":34.91,"n":1224,"o":35.115,"t":"2026-09-23T19:30:00Z","v":74473,"vw":35.016176},{"c":34.83,"h":35.03,"l":34.82,"n":3749,"o":34.965,"t":"2026-09-23T19:45:00Z","v":203711,"vw":34.905768},{"c":34.83,"h":34.89,"l":34.83,"n":37,"o":34.83,"t":"2026-09-23T20:00:00Z","v":249944,"vw":34.830537},{"c":34.94,"h":34.94,"l":34.94,"n":12,"o":34.94,"t":"2026-09-24T11:00:00Z","v":176,"vw":34.94},{"c":34.95,"h":34.96,"l":34.9,"n":31,"o":34.9,"t":"2026-09-24T12:15:00Z","v":595,"vw":34.94095},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-09-24T13:15:00Z","v":100,"vw":35.05},{"c":34.84,"h":35.61,"l":34.84,"n":465,"o":35.09,"t":"2026-09-24T13:30:00Z","v":52942,"vw":35.163512},{"c":34.845,"h":34.93,"l":34.71,"n":698,"o":34.8,"t":"2026-09-24T13:45:00Z","v":32994,"vw":34.814206},{"c":34.945,"h":35.01,"l":34.79,"n":919,"o":34.84,"t":"2026-09-24T14:00:00Z","v":50532,"vw":34.869717},{"c":34.93,"h":35.02,"l":34.85,"n":941,"o":34.92,"t":"2026-09-24T14:15:00Z","v":46123,"vw":34.917332},{"c":35.02,"h":35.05,"l":34.89,"n":1017,"o":34.91,"t":"2026-09-24T14:30:00Z","v":42328,"vw":34.972759},{"c":35.04,"h":35.12,"l":34.97,"n":906,"o":35.01,"t":"2026-09-24T14:45:00Z","v":39321,"vw":35.04163},{"c":35.02,"h":35.1,"l":34.97,"n":959,"o":35.04,"t":"2026-09-24T15:00:00Z","v":43616,"vw":35.041515},{"c":34.98,"h":35.085,"l":34.97,"n":1515,"o":35.02,"t":"2026-09-24T15:15:00Z","v":89955,"vw":35.03691},{"c":35.01,"h":35.03,"l":34.955,"n":1171,"o":34.955,"t":"2026-09-24T15:30:00Z","v":53595,"vw":34.985599},{"c":34.93,"h":35.005,"l":34.91,"n":992,"o":35,"t":"2026-09-24T15:45:00Z","v":52708,"vw":34.943739},{"c":34.89,"h":34.95,"l":34.84,"n":1098,"o":34.93,"t":"2026-09-24T16:00:00Z","v":54881,"vw":34.890526},{"c":34.87,"h":34.985,"l":34.82,"n":2223,"o":34.895,"t":"2026-09-24T16:15:00Z","v":135992,"vw":34.891324},{"c":34.74,"h":34.9,"l":34.74,"n":1073,"o":34.87,"t":"2026-09-24T16:30:00Z","v":52713,"vw":34.844167},{"c":34.72,"h":34.84,"l":34.71,"n":1059,"o":34.74,"t":"2026-09-24T16:45:00Z","v":60252,"vw":34.771501},{"c":34.76,"h":34.77,"l":34.7,"n":998,"o":34.725,"t":"2026-09-24T17:00:00Z","v":55657,"vw":34.733898},{"c":34.705,"h":34.775,"l":34.695,"n":779,"o":34.76,"t":"2026-09-24T17:15:00Z","v":43292,"vw":34.731368},{"c":34.715,"h":34.735,"l":34.63,"n":1031,"o":34.7,"t":"2026-09-24T17:30:00Z","v":59263,"vw":34.679752},{"c":34.82,"h":34.82,"l":34.72,"n":738,"o":34.72,"t":"2026-09-24T17:45:00Z","v":35535,"vw":34.76263},{"c":34.75,"h":34.81,"l":34.68,"n":911,"o":34.81,"t":"2026-09-24T18:00:00Z","v":74221,"vw":34.754609},{"c":34.815,"h":34.825,"l":34.73,"n":1006,"o":34.755,"t":"2026-09-24T18:15:00Z","v":103093,"vw":34.777452},{"c":34.93,"h":34.96,"l":34.78,"n":1480,"o":34.815,"t":"2026-09-24T18:30:00Z","v":110638,"vw":34.877417},{"c":34.98,"h":35.015,"l":34.9,"n":1084,"o":34.94,"t":"2026-09-24T18:45:00Z","v":82487,"vw":34.952181},{"c":35.025,"h":35.03,"l":34.92,"n":1025,"o":34.99,"t":"2026-09-24T19:00:00Z","v":84239,"vw":34.973361},{"c":35.09,"h":35.09,"l":34.955,"n":1218,"o":35.02,"t":"2026-09-24T19:15:00Z","v":127222,"vw":35.043234},{"c":35.21,"h":35.215,"l":35.075,"n":1791,"o":35.095,"t":"2026-09-24T19:30:00Z","v":154482,"vw":35.175704},{"c":35.18,"h":35.265,"l":35.11,"n":5362,"o":35.21,"t":"2026-09-24T19:45:00Z","v":719723,"vw":35.181872},{"c":35.16,"h":35.16,"l":35.16,"n":41,"o":35.16,"t":"2026-09-24T20:00:00Z","v":445929,"vw":35.16},{"c":35.44,"h":35.44,"l":35.44,"n":2,"o":35.44,"t":"2026-09-25T08:00:00Z","v":148,"vw":35.44},{"c":34.95,"h":34.95,"l":34.95,"n":1,"o":34.95,"t":"2026-09-25T13:15:00Z","v":100,"vw":34.95},{"c":35.14,"h":35.33,"l":34.93,"n":457,"o":34.93,"t":"2026-09-25T13:30:00Z","v":31493,"vw":35.084469},{"c":35.07,"h":35.19,"l":35.06,"n":581,"o":35.105,"t":"2026-09-25T13:45:00Z","v":26942,"vw":35.098515},{"c":35,"h":35.1201,"l":34.99,"n":805,"o":35.06,"t":"2026-09-25T14:00:00Z","v":37752,"vw":35.041994},{"c":35.17,"h":35.17,"l":34.99,"n":862,"o":35.005,"t":"2026-09-25T14:15:00Z","v":50049,"vw":35.087758},{"c":35.115,"h":35.18,"l":35.07,"n":623,"o":35.17,"t":"2026-09-25T14:30:00Z","v":25451,"vw":35.123789},{"c":35.04,"h":35.115,"l":34.935,"n":753,"o":35.115,"t":"2026-09-25T14:45:00Z","v":29153,"vw":35.00536},{"c":35.01,"h":35.075,"l":34.985,"n":778,"o":35.05,"t":"2026-09-25T15:00:00Z","v":31414,"vw":35.029263},{"c":34.9698,"h":35.06,"l":34.95,"n":779,"o":35,"t":"2026-09-25T15:15:00Z","v":31366,"vw":34.992451},{"c":34.84,"h":35.01,"l":34.84,"n":805,"o":34.96,"t":"2026-09-25T15:30:00Z","v":28500,"vw":34.951529},{"c":34.89,"h":34.9,"l":34.83,"n":669,"o":34.84,"t":"2026-09-25T15:45:00Z","v":25913,"vw":34.862644},{"c":34.89,"h":34.945,"l":34.845,"n":699,"o":34.9,"t":"2026-09-25T16:00:00Z","v":20986,"vw":34.898643},{"c":34.905,"h":34.93,"l":34.85,"n":662,"o":34.89,"t":"2026-09-25T16:15:00Z","v":22913,"vw":34.883874},{"c":34.9,"h":34.91,"l":34.79,"n":695,"o":34.905,"t":"2026-09-25T16:30:00Z","v":25724,"vw":34.853891},{"c":34.75,"h":34.9,"l":34.75,"n":575,"o":34.9,"t":"2026-09-25T16:45:00Z","v":22296,"vw":34.820294},{"c":35.005,"h":35.005,"l":34.74,"n":920,"o":34.75,"t":"2026-09-25T17:00:00Z","v":38898,"vw":34.88001},{"c":34.835,"h":35.05,"l":34.82,"n":762,"o":35.01,"t":"2026-09-25T17:15:00Z","v":37894,"vw":34.953643},{"c":34.85,"h":34.88,"l":34.8,"n":753,"o":34.825,"t":"2026-09-25T17:30:00Z","v":28737,"vw":34.838129},{"c":34.825,"h":34.84,"l":34.78,"n":541,"o":34.835,"t":"2026-09-25T17:45:00Z","v":22013,"vw":34.820273},{"c":34.67,"h":34.82,"l":34.67,"n":773,"o":34.82,"t":"2026-09-25T18:00:00Z","v":31227,"vw":34.738893},{"c":34.64,"h":34.67,"l":34.61,"n":961,"o":34.67,"t":"2026-09-25T18:15:00Z","v":36583,"vw":34.636612},{"c":34.59,"h":34.67,"l":34.58,"n":750,"o":34.65,"t":"2026-09-25T18:30:00Z","v":21664,"vw":34.619782},{"c":34.63,"h":34.655,"l":34.54,"n":940,"o":34.58,"t":"2026-09-25T18:45:00Z","v":36822,"vw":34.606274},{"c":34.63,"h":34.66,"l":34.58,"n":821,"o":34.63,"t":"2026-09-25T19:00:00Z","v":29786,"vw":34.626171},{"c":34.56,"h":34.665,"l":34.555,"n":918,"o":34.635,"t":"2026-09-25T19:15:00Z","v":29929,"vw":34.629561},{"c":34.545,"h":34.565,"l":34.505,"n":1400,"o":34.555,"t":"2026-09-25T19:30:00Z","v":70702,"vw":34.537179},{"c":34.755,"h":34.78,"l":34.545,"n":4265,"o":34.545,"t":"2026-09-25T19:45:00Z","v":258733,"vw":34.709426},{"c":34.75,"h":34.75,"l":34.75,"n":50,"o":34.75,"t":"2026-09-25T20:00:00Z","v":295560,"vw":34.75},{"c":34.65,"h":34.65,"l":34.6,"n":22,"o":34.6,"t":"2026-09-28T13:00:00Z","v":1584,"vw":34.614156},{"c":34.33,"h":34.65,"l":34.291,"n":786,"o":34.57,"t":"2026-09-28T13:30:00Z","v":76108,"vw":34.492377},{"c":34.42,"h":34.42,"l":34.1819,"n":675,"o":34.31,"t":"2026-09-28T13:45:00Z","v":31492,"vw":34.296766},{"c":34.425,"h":34.52,"l":34.26,"n":905,"o":34.43,"t":"2026-09-28T14:00:00Z","v":41886,"vw":34.382647},{"c":34.37,"h":34.47,"l":34.285,"n":1139,"o":34.44,"t":"2026-09-28T14:15:00Z","v":107182,"vw":34.35591},{"c":34.39,"h":34.44,"l":34.345,"n":986,"o":34.37,"t":"2026-09-28T14:30:00Z","v":52202,"vw":34.384777},{"c":34.315,"h":34.41,"l":34.31,"n":1077,"o":34.37,"t":"2026-09-28T14:45:00Z","v":51716,"vw":34.346569},{"c":34.31,"h":34.325,"l":34.17,"n":1028,"o":34.305,"t":"2026-09-28T15:00:00Z","v":47421,"vw":34.2559},{"c":34.295,"h":34.42,"l":34.27,"n":974,"o":34.32,"t":"2026-09-28T15:15:00Z","v":35872,"vw":34.342495},{"c":34.33,"h":34.345,"l":34.295,"n":742,"o":34.3,"t":"2026-09-28T15:30:00Z","v":28192,"vw":34.316606},{"c":34.235,"h":34.32,"l":34.215,"n":839,"o":34.32,"t":"2026-09-28T15:45:00Z","v":31208,"vw":34.268109},{"c":34.23,"h":34.255,"l":34.17,"n":893,"o":34.24,"t":"2026-09-28T16:00:00Z","v":39959,"vw":34.215895},{"c":34.485,"h":34.515,"l":34.24,"n":1428,"o":34.24,"t":"2026-09-28T16:15:00Z","v":75922,"vw":34.381173},{"c":34.43,"h":34.485,"l":34.39,"n":822,"o":34.485,"t":"2026-09-28T16:30:00Z","v":50110,"vw":34.4431},{"c":34.435,"h":34.455,"l":34.33,"n":1688,"o":34.425,"t":"2026-09-28T16:45:00Z","v":118667,"vw":34.400128},{"c":34.6351,"h":34.64,"l":34.41,"n":1515,"o":34.44,"t":"2026-09-28T17:00:00Z","v":91012,"vw":34.533675},{"c":34.57,"h":34.66,"l":34.54,"n":949,"o":34.605,"t":"2026-09-28T17:15:00Z","v":54175,"vw":34.619859},{"c":34.5,"h":34.58,"l":34.49,"n":915,"o":34.565,"t":"2026-09-28T17:30:00Z","v":34855,"vw":34.533751},{"c":34.53,"h":34.58,"l":34.5,"n":878,"o":34.5,"t":"2026-09-28T17:45:00Z","v":44316,"vw":34.541891},{"c":34.62,"h":34.655,"l":34.51,"n":1065,"o":34.54,"t":"2026-09-28T18:00:00Z","v":69247,"vw":34.599085},{"c":34.57,"h":34.645,"l":34.545,"n":855,"o":34.63,"t":"2026-09-28T18:15:00Z","v":44003,"vw":34.607369},{"c":34.51,"h":34.575,"l":34.51,"n":748,"o":34.57,"t":"2026-09-28T18:30:00Z","v":34317,"vw":34.554546},{"c":34.6,"h":34.615,"l":34.5,"n":1192,"o":34.515,"t":"2026-09-28T18:45:00Z","v":78083,"vw":34.577934},{"c":34.56,"h":34.63,"l":34.53,"n":1168,"o":34.605,"t":"2026-09-28T19:00:00Z","v":83770,"vw":34.593942},{"c":34.56,"h":34.59,"l":34.55,"n":981,"o":34.56,"t":"2026-09-28T19:15:00Z","v":60873,"vw":34.571914},{"c":34.565,"h":34.6,"l":34.48,"n":2006,"o":34.56,"t":"2026-09-28T19:30:00Z","v":173945,"vw":34.551763},{"c":34.61,"h":34.67,"l":34.505,"n":4693,"o":34.565,"t":"2026-09-28T19:45:00Z","v":420493,"vw":34.591363},{"c":34.6,"h":34.6,"l":34.6,"n":33,"o":34.6,"t":"2026-09-28T20:00:00Z","v":326974,"vw":34.6},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-09-28T20:30:00Z","v":592,"vw":34.6},{"c":35.25,"h":35.25,"l":34.35,"n":2,"o":34.35,"t":"2026-09-29T10:30:00Z","v":400,"vw":34.8},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-29T13:15:00Z","v":100,"vw":34.33},{"c":34.295,"h":34.41,"l":34.05,"n":985,"o":34.26,"t":"2026-09-29T13:30:00Z","v":95750,"vw":34.224616},{"c":34.34,"h":34.41,"l":34.24,"n":555,"o":34.25,"t":"2026-09-29T13:45:00Z","v":34779,"vw":34.352583},{"c":34.66,"h":34.84,"l":34.34,"n":1275,"o":34.34,"t":"2026-09-29T14:00:00Z","v":261357,"vw":34.509929},{"c":34.48,"h":34.66,"l":34.48,"n":688,"o":34.66,"t":"2026-09-29T14:15:00Z","v":40359,"vw":34.618777},{"c":34.34,"h":34.47,"l":34.295,"n":661,"o":34.47,"t":"2026-09-29T14:30:00Z","v":27717,"vw":34.399503},{"c":34.41,"h":34.45,"l":34.35,"n":853,"o":34.35,"t":"2026-09-29T14:45:00Z","v":53463,"vw":34.407528},{"c":34.445,"h":34.49,"l":34.39,"n":801,"o":34.42,"t":"2026-09-29T15:00:00Z","v":40406,"vw":34.449242},{"c":34.43,"h":34.48,"l":34.38,"n":896,"o":34.45,"t":"2026-09-29T15:15:00Z","v":27394,"vw":34.436922},{"c":34.5,"h":34.5,"l":34.435,"n":744,"o":34.435,"t":"2026-09-29T15:30:00Z","v":25140,"vw":34.467476},{"c":34.44,"h":34.52,"l":34.42,"n":760,"o":34.5,"t":"2026-09-29T15:45:00Z","v":35387,"vw":34.473808},{"c":34.41,"h":34.44,"l":34.365,"n":701,"o":34.44,"t":"2026-09-29T16:00:00Z","v":33224,"vw":34.401259},{"c":34.37,"h":34.41,"l":34.34,"n":531,"o":34.4,"t":"2026-09-29T16:15:00Z","v":20849,"vw":34.376173},{"c":34.35,"h":34.4,"l":34.28,"n":864,"o":34.375,"t":"2026-09-29T16:30:00Z","v":41567,"vw":34.360383},{"c":34.2825,"h":34.35,"l":34.225,"n":671,"o":34.35,"t":"2026-09-29T16:45:00Z","v":63664,"vw":34.309513},{"c":34.17,"h":34.3,"l":34.145,"n":675,"o":34.28,"t":"2026-09-29T17:00:00Z","v":32077,"vw":34.215302},{"c":34.12,"h":34.245,"l":34.1,"n":710,"o":34.165,"t":"2026-09-29T17:15:00Z","v":46914,"vw":34.197325},{"c":34.2,"h":34.2,"l":34.12,"n":813,"o":34.12,"t":"2026-09-29T17:30:00Z","v":41604,"vw":34.163713},{"c":34.3,"h":34.305,"l":34.18,"n":831,"o":34.2,"t":"2026-09-29T17:45:00Z","v":37537,"vw":34.23704},{"c":34.275,"h":34.34,"l":34.22,"n":853,"o":34.32,"t":"2026-09-29T18:00:00Z","v":43871,"vw":34.275382},{"c":34.305,"h":34.38,"l":34.27,"n":1147,"o":34.27,"t":"2026-09-29T18:15:00Z","v":53315,"vw":34.316344},{"c":34.32,"h":34.34,"l":34.3,"n":978,"o":34.304,"t":"2026-09-29T18:30:00Z","v":48913,"vw":34.315219},{"c":34.305,"h":34.33,"l":34.265,"n":990,"o":34.325,"t":"2026-09-29T18:45:00Z","v":48285,"vw":34.296567},{"c":34.3,"h":34.345,"l":34.295,"n":1013,"o":34.32,"t":"2026-09-29T19:00:00Z","v":44113,"vw":34.320651},{"c":34.44,"h":34.445,"l":34.305,"n":1180,"o":34.31,"t":"2026-09-29T19:15:00Z","v":59269,"vw":34.372984},{"c":34.47,"h":34.5,"l":34.385,"n":1364,"o":34.445,"t":"2026-09-29T19:30:00Z","v":65832,"vw":34.443665},{"c":34.58,"h":34.6,"l":34.42,"n":4086,"o":34.46,"t":"2026-09-29T19:45:00Z","v":291066,"vw":34.552349},{"c":34.58,"h":34.58,"l":34.58,"n":24,"o":34.58,"t":"2026-09-29T20:00:00Z","v":340577,"vw":34.58},{"c":34.59,"h":34.59,"l":34.59,"n":3,"o":34.59,"t":"2026-09-29T21:15:00Z","v":150,"vw":34.59},{"c":34.585,"h":34.61,"l":34.21,"n":595,"o":34.52,"t":"2026-09-30T13:30:00Z","v":36698,"vw":34.525473},{"c":34.41,"h":34.7,"l":34.397,"n":560,"o":34.59,"t":"2026-09-30T13:45:00Z","v":31869,"vw":34.585178},{"c":34.315,"h":34.46,"l":34.285,"n":499,"o":34.37,"t":"2026-09-30T14:00:00Z","v":27868,"vw":34.382078},{"c":34.36,"h":34.39,"l":34.265,"n":680,"o":34.33,"t":"2026-09-30T14:15:00Z","v":37675,"vw":34.304677},{"c":34.54,"h":34.59,"l":34.345,"n":729,"o":34.345,"t":"2026-09-30T14:30:00Z","v":26824,"vw":34.458544},{"c":34.5,"h":34.625,"l":34.5,"n":945,"o":34.53,"t":"2026-09-30T14:45:00Z","v":41460,"vw":34.562259},{"c":34.52,"h":34.54,"l":34.475,"n":1094,"o":34.49,"t":"2026-09-30T15:00:00Z","v":47228,"vw":34.511353},{"c":34.53,"h":34.61,"l":34.485,"n":1162,"o":34.54,"t":"2026-09-30T15:15:00Z","v":41919,"vw":34.545654},{"c":34.55,"h":34.575,"l":34.54,"n":610,"o":34.54,"t":"2026-09-30T15:30:00Z","v":26163,"vw":34.553942},{"c":34.57,"h":34.6,"l":34.52,"n":692,"o":34.55,"t":"2026-09-30T15:45:00Z","v":31507,"vw":34.554029},{"c":34.51,"h":34.585,"l":34.5,"n":558,"o":34.58,"t":"2026-09-30T16:00:00Z","v":25894,"vw":34.54848},{"c":34.53,"h":34.535,"l":34.46,"n":518,"o":34.5,"t":"2026-09-30T16:15:00Z","v":22549,"vw":34.49473},{"c":34.5,"h":34.54,"l":34.465,"n":624,"o":34.54,"t":"2026-09-30T16:30:00Z","v":26816,"vw":34.491303},{"c":34.41,"h":34.5,"l":34.39,"n":673,"o":34.5,"t":"2026-09-30T16:45:00Z","v":22830,"vw":34.435079},{"c":34.362,"h":34.42,"l":34.362,"n":457,"o":34.415,"t":"2026-09-30T17:00:00Z","v":18749,"vw":34.394043},{"c":34.56,"h":34.57,"l":34.31,"n":981,"o":34.36,"t":"2026-09-30T17:15:00Z","v":38808,"vw":34.421806},{"c":34.54,"h":34.59,"l":34.51,"n":774,"o":34.57,"t":"2026-09-30T17:30:00Z","v":30498,"vw":34.543727},{"c":34.525,"h":34.5899,"l":34.5,"n":615,"o":34.535,"t":"2026-09-30T17:45:00Z","v":21921,"vw":34.538891},{"c":34.5,"h":34.55,"l":34.49,"n":620,"o":34.53,"t":"2026-09-30T18:00:00Z","v":24065,"vw":34.514566},{"c":34.45,"h":34.51,"l":34.38,"n":789,"o":34.5,"t":"2026-09-30T18:15:00Z","v":38637,"vw":34.424363},{"c":34.51,"h":34.54,"l":34.455,"n":861,"o":34.455,"t":"2026-09-30T18:30:00Z","v":38040,"vw":34.500933},{"c":34.56,"h":34.5899,"l":34.48,"n":905,"o":34.505,"t":"2026-09-30T18:45:00Z","v":47650,"vw":34.520521},{"c":34.575,"h":34.6,"l":34.55,"n":685,"o":34.56,"t":"2026-09-30T19:00:00Z","v":32328,"vw":34.584942},{"c":34.605,"h":34.63,"l":34.57,"n":1274,"o":34.575,"t":"2026-09-30T19:15:00Z","v":74723,"vw":34.615172},{"c":34.605,"h":34.625,"l":34.55,"n":1452,"o":34.605,"t":"2026-09-30T19:30:00Z","v":89990,"vw":34.591893},{"c":34.39,"h":34.635,"l":34.37,"n":4056,"o":34.6,"t":"2026-09-30T19:45:00Z","v":346886,"vw":34.4959},{"c":34.38,"h":34.38,"l":34.38,"n":37,"o":34.38,"t":"2026-09-30T20:00:00Z","v":547182,"vw":34.38},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-09-30T20:15:00Z","v":100,"vw":34.03},{"c":34.77,"h":34.8,"l":34.7,"n":51,"o":34.8,"t":"2026-10-01T10:45:00Z","v":3215,"vw":34.763872},{"c":34.83,"h":34.84,"l":34.83,"n":7,"o":34.84,"t":"2026-10-01T11:00:00Z","v":450,"vw":34.8325},{"c":35.58,"h":35.58,"l":35.27,"n":2,"o":35.27,"t":"2026-10-01T11:15:00Z","v":200,"vw":35.425},{"c":35.25,"h":35.31,"l":35.25,"n":8,"o":35.31,"t":"2026-10-01T12:00:00Z","v":2895,"vw":35.261507},{"c":35.27,"h":35.27,"l":35.27,"n":1,"o":35.27,"t":"2026-10-01T12:15:00Z","v":146,"vw":35.27},{"c":34.94,"h":35.35,"l":34.89,"n":16,"o":35.33,"t":"2026-10-01T12:30:00Z","v":2610,"vw":35.244927},{"c":35.65,"h":35.65,"l":35.5,"n":21,"o":35.5,"t":"2026-10-01T13:00:00Z","v":3150,"vw":35.598353},{"c":35.68,"h":36,"l":35.68,"n":28,"o":35.95,"t":"2026-10-01T13:15:00Z","v":3657,"vw":35.945882},{"c":36.22,"h":36.57,"l":35.38,"n":930,"o":35.38,"t":"2026-10-01T13:30:00Z","v":105492,"vw":35.87501},{"c":36.035,"h":36.44,"l":35.99,"n":1232,"o":36.35,"t":"2026-10-01T13:45:00Z","v":96184,"vw":36.208568},{"c":36.41,"h":36.45,"l":36.01,"n":1348,"o":36.01,"t":"2026-10-01T14:00:00Z","v":79201,"vw":36.291333},{"c":36.39,"h":36.5,"l":36.28,"n":1294,"o":36.39,"t":"2026-10-01T14:15:00Z","v":101996,"vw":36.392003},{"c":36.2,"h":36.45,"l":36.09,"n":1787,"o":36.45,"t":"2026-10-01T14:30:00Z","v":134008,"vw":36.261036},{"c":36.21,"h":36.23,"l":36.07,"n":2167,"o":36.22,"t":"2026-10-01T14:45:00Z","v":121356,"vw":36.164871},{"c":36.42,"h":36.435,"l":36.19,"n":1440,"o":36.195,"t":"2026-10-01T15:00:00Z","v":80456,"vw":36.310448},{"c":36.275,"h":36.48,"l":36.22,"n":1829,"o":36.41,"t":"2026-10-01T15:15:00Z","v":103317,"vw":36.309363},{"c":36.33,"h":36.38,"l":36.235,"n":1844,"o":36.265,"t":"2026-10-01T15:30:00Z","v":84612,"vw":36.297401},{"c":36.37,"h":36.47,"l":36.31,"n":1770,"o":36.32,"t":"2026-10-01T15:45:00Z","v":90276,"vw":36.416458},{"c":36.52,"h":36.535,"l":36.36,"n":1554,"o":36.36,"t":"2026-10-01T16:00:00Z","v":77487,"vw":36.477677},{"c":36.52,"h":36.62,"l":36.495,"n":1502,"o":36.53,"t":"2026-10-01T16:15:00Z","v":73700,"vw":36.544357},{"c":36.655,"h":36.665,"l":36.5,"n":1457,"o":36.5,"t":"2026-10-01T16:30:00Z","v":82506,"vw":36.594586},{"c":36.74,"h":36.75,"l":36.63,"n":1392,"o":36.65,"t":"2026-10-01T16:45:00Z","v":93015,"vw":36.690001},{"c":36.81,"h":36.85,"l":36.735,"n":1318,"o":36.745,"t":"2026-10-01T17:00:00Z","v":85761,"vw":36.796022},{"c":36.77,"h":36.825,"l":36.705,"n":1495,"o":36.805,"t":"2026-10-01T17:15:00Z","v":93871,"vw":36.768751},{"c":36.87,"h":36.885,"l":36.76,"n":1403,"o":36.77,"t":"2026-10-01T17:30:00Z","v":93152,"vw":36.822082},{"c":36.83,"h":36.9181,"l":36.79,"n":1000,"o":36.88,"t":"2026-10-01T17:45:00Z","v":49068,"vw":36.867366},{"c":36.815,"h":36.855,"l":36.765,"n":1039,"o":36.835,"t":"2026-10-01T18:00:00Z","v":58347,"vw":36.812115},{"c":36.695,"h":36.825,"l":36.675,"n":1199,"o":36.82,"t":"2026-10-01T18:15:00Z","v":69553,"vw":36.754231},{"c":36.855,"h":36.875,"l":36.69,"n":1199,"o":36.695,"t":"2026-10-01T18:30:00Z","v":52965,"vw":36.788553},{"c":36.855,"h":36.875,"l":36.81,"n":1205,"o":36.85,"t":"2026-10-01T18:45:00Z","v":58290,"vw":36.844888},{"c":36.96,"h":36.975,"l":36.83,"n":1679,"o":36.855,"t":"2026-10-01T19:00:00Z","v":100418,"vw":36.914175},{"c":36.985,"h":36.995,"l":36.9001,"n":1565,"o":36.96,"t":"2026-10-01T19:15:00Z","v":90619,"vw":36.953995},{"c":36.67,"h":37.015,"l":36.655,"n":2243,"o":36.985,"t":"2026-10-01T19:30:00Z","v":137691,"vw":36.845591},{"c":36.48,"h":36.685,"l":36.45,"n":6143,"o":36.68,"t":"2026-10-01T19:45:00Z","v":424369,"vw":36.550365},{"c":36.48,"h":36.48,"l":36.48,"n":54,"o":36.48,"t":"2026-10-01T20:00:00Z","v":362083,"vw":36.48},{"c":36.48,"h":36.48,"l":36.48,"n":1,"o":36.48,"t":"2026-10-01T20:30:00Z","v":795,"vw":36.48},{"c":37,"h":37,"l":37,"n":5,"o":37,"t":"2026-10-02T10:30:00Z","v":340,"vw":37},{"c":37,"h":37,"l":37,"n":10,"o":37,"t":"2026-10-02T12:30:00Z","v":1126,"vw":37},{"c":37.05,"h":37.1,"l":37.05,"n":11,"o":37.1,"t":"2026-10-02T13:00:00Z","v":1639,"vw":37.083333},{"c":36.2,"h":37.39,"l":36.08,"n":414,"o":36.39,"t":"2026-10-02T13:30:00Z","v":39161,"vw":36.320796},{"c":36.115,"h":36.36,"l":36.06,"n":544,"o":36.2,"t":"2026-10-02T13:45:00Z","v":28755,"vw":36.196685},{"c":36.06,"h":36.19,"l":35.975,"n":839,"o":36.1,"t":"2026-10-02T14:00:00Z","v":58103,"vw":36.098247},{"c":35.935,"h":36.15,"l":35.92,"n":754,"o":36.09,"t":"2026-10-02T14:15:00Z","v":40682,"vw":36.045387},{"c":35.99,"h":36.025,"l":35.93,"n":565,"o":35.9399,"t":"2026-10-02T14:30:00Z","v":35808,"vw":35.990183},{"c":35.97,"h":36.05,"l":35.95,"n":742,"o":35.985,"t":"2026-10-02T14:45:00Z","v":30054,"vw":36.009384},{"c":35.87,"h":36.01,"l":35.845,"n":1238,"o":35.96,"t":"2026-10-02T15:00:00Z","v":62374,"vw":35.932186},{"c":36.01,"h":36.025,"l":35.8059,"n":1345,"o":35.87,"t":"2026-10-02T15:15:00Z","v":62424,"vw":35.899617},{"c":35.95,"h":36.045,"l":35.94,"n":1208,"o":36.01,"t":"2026-10-02T15:30:00Z","v":55791,"vw":35.999019},{"c":35.77,"h":35.945,"l":35.605,"n":973,"o":35.945,"t":"2026-10-02T15:45:00Z","v":43359,"vw":35.707047},{"c":35.955,"h":36.14,"l":35.775,"n":2229,"o":35.775,"t":"2026-10-02T16:00:00Z","v":213470,"vw":35.990836},{"c":35.8,"h":35.955,"l":35.8,"n":742,"o":35.94,"t":"2026-10-02T16:15:00Z","v":25449,"vw":35.858508},{"c":35.88,"h":35.89,"l":35.81,"n":655,"o":35.81,"t":"2026-10-02T16:30:00Z","v":27160,"vw":35.849919},{"c":35.84,"h":35.95,"l":35.84,"n":938,"o":35.87,"t":"2026-10-02T16:45:00Z","v":43968,"vw":35.908068},{"c":35.73,"h":35.86,"l":35.675,"n":977,"o":35.85,"t":"2026-10-02T17:00:00Z","v":45240,"vw":35.740527},{"c":35.75,"h":35.805,"l":35.7,"n":834,"o":35.73,"t":"2026-10-02T17:15:00Z","v":32996,"vw":35.75037},{"c":35.895,"h":35.965,"l":35.76,"n":2857,"o":35.77,"t":"2026-10-02T17:30:00Z","v":370968,"vw":35.941285},{"c":35.88,"h":35.895,"l":35.81,"n":780,"o":35.88,"t":"2026-10-02T17:45:00Z","v":46636,"vw":35.854255},{"c":35.89,"h":35.9,"l":35.83,"n":888,"o":35.89,"t":"2026-10-02T18:00:00Z","v":45080,"vw":35.862676},{"c":35.94,"h":35.965,"l":35.89,"n":1159,"o":35.895,"t":"2026-10-02T18:15:00Z","v":54428,"vw":35.93237},{"c":35.9423,"h":36.01,"l":35.92,"n":789,"o":35.935,"t":"2026-10-02T18:30:00Z","v":45883,"vw":35.966256},{"c":35.965,"h":36.03,"l":35.875,"n":1432,"o":35.95,"t":"2026-10-02T18:45:00Z","v":90324,"vw":35.943416},{"c":35.77,"h":35.95,"l":35.77,"n":846,"o":35.95,"t":"2026-10-02T19:00:00Z","v":44154,"vw":35.866185},{"c":35.725,"h":35.785,"l":35.71,"n":1212,"o":35.765,"t":"2026-10-02T19:15:00Z","v":66009,"vw":35.744147},{"c":35.885,"h":35.89,"l":35.61,"n":2355,"o":35.72,"t":"2026-10-02T19:30:00Z","v":169006,"vw":35.745715},{"c":35.75,"h":35.97,"l":35.71,"n":6543,"o":35.885,"t":"2026-10-02T19:45:00Z","v":568548,"vw":35.811601},{"c":35.5,"h":35.81,"l":35.5,"n":33,"o":35.75,"t":"2026-10-02T20:00:00Z","v":555199,"vw":35.749705},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-02T21:15:00Z","v":100,"vw":35.75},{"c":36.9493,"h":36.9493,"l":36.9493,"n":1,"o":36.9493,"t":"2026-10-02T21:45:00Z","v":300,"vw":36.9493},{"c":36.1,"h":36.5,"l":36.1,"n":3,"o":36.5,"t":"2026-10-05T08:00:00Z","v":637,"vw":36.225589},{"c":36.15,"h":36.15,"l":36.15,"n":8,"o":36.15,"t":"2026-10-05T08:45:00Z","v":413,"vw":36.15},{"c":36.01,"h":36.01,"l":36.01,"n":2,"o":36.01,"t":"2026-10-05T11:00:00Z","v":279,"vw":36.01},{"c":35.95,"h":35.95,"l":35.565,"n":764,"o":35.895,"t":"2026-10-05T13:30:00Z","v":89524,"vw":35.819671},{"c":36,"h":36.01,"l":35.77,"n":1016,"o":35.93,"t":"2026-10-05T13:45:00Z","v":126595,"vw":35.856097},{"c":35.98,"h":36.18,"l":35.95,"n":1242,"o":35.98,"t":"2026-10-05T14:00:00Z","v":64189,"vw":36.043923},{"c":35.95,"h":36.1201,"l":35.945,"n":895,"o":35.96,"t":"2026-10-05T14:15:00Z","v":45881,"vw":36.042958},{"c":35.7,"h":35.98,"l":35.7,"n":1245,"o":35.97,"t":"2026-10-05T14:30:00Z","v":63934,"vw":35.821786},{"c":35.64,"h":35.845,"l":35.625,"n":1060,"o":35.71,"t":"2026-10-05T14:45:00Z","v":46155,"vw":35.718125},{"c":35.67,"h":35.68,"l":35.535,"n":1005,"o":35.625,"t":"2026-10-05T15:00:00Z","v":39104,"vw":35.609591},{"c":35.815,"h":35.83,"l":35.68,"n":913,"o":35.68,"t":"2026-10-05T15:15:00Z","v":37236,"vw":35.757545},{"c":35.765,"h":35.835,"l":35.75,"n":953,"o":35.82,"t":"2026-10-05T15:30:00Z","v":30253,"vw":35.794806},{"c":35.765,"h":35.785,"l":35.72,"n":1024,"o":35.77,"t":"2026-10-05T15:45:00Z","v":37143,"vw":35.75549},{"c":35.745,"h":35.875,"l":35.72,"n":1513,"o":35.75,"t":"2026-10-05T16:00:00Z","v":94791,"vw":35.827517},{"c":35.74,"h":35.755,"l":35.695,"n":890,"o":35.745,"t":"2026-10-05T16:15:00Z","v":48571,"vw":35.72708},{"c":35.755,"h":35.775,"l":35.695,"n":809,"o":35.74,"t":"2026-10-05T16:30:00Z","v":24700,"vw":35.73351},{"c":35.675,"h":35.755,"l":35.67,"n":739,"o":35.755,"t":"2026-10-05T16:45:00Z","v":24186,"vw":35.71692},{"c":35.665,"h":35.685,"l":35.645,"n":856,"o":35.67,"t":"2026-10-05T17:00:00Z","v":31604,"vw":35.665784},{"c":35.545,"h":35.66,"l":35.545,"n":775,"o":35.66,"t":"2026-10-05T17:15:00Z","v":27690,"vw":35.606342},{"c":35.665,"h":35.775,"l":35.535,"n":2175,"o":35.535,"t":"2026-10-05T17:30:00Z","v":163491,"vw":35.689991},{"c":35.67,"h":35.705,"l":35.645,"n":769,"o":35.66,"t":"2026-10-05T17:45:00Z","v":26766,"vw":35.672594},{"c":35.725,"h":35.735,"l":35.645,"n":1007,"o":35.675,"t":"2026-10-05T18:00:00Z","v":36690,"vw":35.689067},{"c":35.79,"h":35.795,"l":35.69,"n":822,"o":35.72,"t":"2026-10-05T18:15:00Z","v":29818,"vw":35.733346},{"c":35.825,"h":35.84,"l":35.73,"n":903,"o":35.79,"t":"2026-10-05T18:30:00Z","v":38048,"vw":35.792141},{"c":35.82,"h":35.855,"l":35.785,"n":818,"o":35.82,"t":"2026-10-05T18:45:00Z","v":32916,"vw":35.816037},{"c":35.825,"h":35.85,"l":35.79,"n":796,"o":35.81,"t":"2026-10-05T19:00:00Z","v":31946,"vw":35.818284},{"c":35.875,"h":35.875,"l":35.814,"n":1086,"o":35.825,"t":"2026-10-05T19:15:00Z","v":48785,"vw":35.842196},{"c":35.925,"h":35.945,"l":35.87,"n":1515,"o":35.875,"t":"2026-10-05T19:30:00Z","v":98043,"vw":35.900837},{"c":35.915,"h":35.955,"l":35.83,"n":4456,"o":35.92,"t":"2026-10-05T19:45:00Z","v":326496,"vw":35.917008},{"c":35.9,"h":35.9,"l":35.9,"n":40,"o":35.9,"t":"2026-10-05T20:00:00Z","v":1147747,"vw":35.9},{"c":35.92,"h":35.92,"l":35.92,"n":2,"o":35.92,"t":"2026-10-05T23:00:00Z","v":302,"vw":35.92},{"c":35.99,"h":35.99,"l":35.99,"n":2,"o":35.99,"t":"2026-10-06T08:00:00Z","v":281,"vw":35.99},{"c":35.8525,"h":36.15,"l":35.8525,"n":6,"o":36.15,"t":"2026-10-06T13:00:00Z","v":467,"vw":36.038971},{"c":35.915,"h":36.065,"l":35.76,"n":438,"o":35.9,"t":"2026-10-06T13:30:00Z","v":33671,"vw":35.889139},{"c":35.96,"h":36.01,"l":35.82,"n":663,"o":35.89,"t":"2026-10-06T13:45:00Z","v":29005,"vw":35.908896},{"c":35.94,"h":36.06,"l":35.915,"n":1218,"o":35.96,"t":"2026-10-06T14:00:00Z","v":61378,"vw":35.993036},{"c":35.865,"h":35.98,"l":35.795,"n":1316,"o":35.94,"t":"2026-10-06T14:15:00Z","v":57465,"vw":35.873114},{"c":36.06,"h":36.09,"l":35.865,"n":1169,"o":35.87,"t":"2026-10-06T14:30:00Z","v":73327,"vw":35.989569},{"c":35.97,"h":36.085,"l":35.955,"n":748,"o":36.06,"t":"2026-10-06T14:45:00Z","v":34526,"vw":36.035039},{"c":36.02,"h":36.03,"l":35.97,"n":741,"o":35.97,"t":"2026-10-06T15:00:00Z","v":29601,"vw":35.991711},{"c":36.04,"h":36.045,"l":36,"n":663,"o":36.02,"t":"2026-10-06T15:15:00Z","v":26002,"vw":36.021685},{"c":36.06,"h":36.11,"l":36.01,"n":861,"o":36.04,"t":"2026-10-06T15:30:00Z","v":42072,"vw":36.061613},{"c":36.02,"h":36.05,"l":35.97,"n":753,"o":36.04,"t":"2026-10-06T15:45:00Z","v":33017,"vw":36.009543},{"c":35.96,"h":36.015,"l":35.91,"n":728,"o":36.01,"t":"2026-10-06T16:00:00Z","v":29698,"vw":35.955955},{"c":35.915,"h":35.97,"l":35.915,"n":512,"o":35.965,"t":"2026-10-06T16:15:00Z","v":17311,"vw":35.942934},{"c":35.89,"h":35.95,"l":35.8883,"n":499,"o":35.91,"t":"2026-10-06T16:30:00Z","v":20757,"vw":35.911355},{"c":35.815,"h":35.895,"l":35.815,"n":522,"o":35.895,"t":"2026-10-06T16:45:00Z","v":20545,"vw":35.851155},{"c":35.76,"h":35.845,"l":35.76,"n":559,"o":35.82,"t":"2026-10-06T17:00:00Z","v":21616,"vw":35.806863},{"c":35.63,"h":35.75,"l":35.62,"n":604,"o":35.74,"t":"2026-10-06T17:15:00Z","v":21908,"vw":35.667311},{"c":35.62,"h":35.75,"l":35.62,"n":972,"o":35.63,"t":"2026-10-06T17:30:00Z","v":49026,"vw":35.690523},{"c":35.635,"h":35.705,"l":35.56,"n":1304,"o":35.615,"t":"2026-10-06T17:45:00Z","v":92430,"vw":35.655443},{"c":35.58,"h":35.665,"l":35.55,"n":877,"o":35.635,"t":"2026-10-06T18:00:00Z","v":39816,"vw":35.595848},{"c":35.48,"h":35.61,"l":35.435,"n":994,"o":35.58,"t":"2026-10-06T18:15:00Z","v":55616,"vw":35.51829},{"c":35.49,"h":35.545,"l":35.475,"n":767,"o":35.4797,"t":"2026-10-06T18:30:00Z","v":39276,"vw":35.511855},{"c":35.47,"h":35.475,"l":35.41,"n":799,"o":35.475,"t":"2026-10-06T18:45:00Z","v":36552,"vw":35.434882},{"c":35.5,"h":35.545,"l":35.47,"n":732,"o":35.475,"t":"2026-10-06T19:00:00Z","v":37992,"vw":35.515617},{"c":35.48,"h":35.57,"l":35.475,"n":1090,"o":35.51,"t":"2026-10-06T19:15:00Z","v":61276,"vw":35.532672},{"c":35.41,"h":35.505,"l":35.41,"n":1357,"o":35.48,"t":"2026-10-06T19:30:00Z","v":77699,"vw":35.46589},{"c":35.405,"h":35.465,"l":35.24,"n":5047,"o":35.41,"t":"2026-10-06T19:45:00Z","v":387005,"vw":35.358996},{"c":35.41,"h":35.41,"l":35.41,"n":40,"o":35.41,"t":"2026-10-06T20:00:00Z","v":385956,"vw":35.41},{"c":35.41,"h":35.41,"l":35.41,"n":2,"o":35.41,"t":"2026-10-06T20:30:00Z","v":522,"vw":35.41},{"c":35.5,"h":35.5,"l":35.5,"n":26,"o":35.5,"t":"2026-10-07T13:00:00Z","v":616,"vw":35.5},{"c":35.64,"h":35.74,"l":35.37,"n":612,"o":35.43,"t":"2026-10-07T13:30:00Z","v":32067,"vw":35.556684},{"c":35.51,"h":35.7,"l":35.49,"n":568,"o":35.645,"t":"2026-10-07T13:45:00Z","v":22808,"vw":35.592944},{"c":35.405,"h":35.54,"l":35.39,"n":743,"o":35.5,"t":"2026-10-07T14:00:00Z","v":25514,"vw":35.477788},{"c":35.445,"h":35.53,"l":35.4,"n":685,"o":35.4,"t":"2026-10-07T14:15:00Z","v":36016,"vw":35.478096},{"c":35.39,"h":35.465,"l":35.37,"n":669,"o":35.44,"t":"2026-10-07T14:30:00Z","v":23576,"vw":35.420801},{"c":35.51,"h":35.525,"l":35.39,"n":616,"o":35.3991,"t":"2026-10-07T14:45:00Z","v":28738,"vw":35.457799},{"c":35.45,"h":35.5,"l":35.415,"n":591,"o":35.5,"t":"2026-10-07T15:00:00Z","v":22682,"vw":35.466337},{"c":35.46,"h":35.53,"l":35.39,"n":723,"o":35.43,"t":"2026-10-07T15:15:00Z","v":27773,"vw":35.459622},{"c":35.515,"h":35.53,"l":35.445,"n":613,"o":35.445,"t":"2026-10-07T15:30:00Z","v":25489,"vw":35.490284},{"c":35.55,"h":35.575,"l":35.5,"n":646,"o":35.5,"t":"2026-10-07T15:45:00Z","v":21463,"vw":35.543027},{"c":35.57,"h":35.59,"l":35.53,"n":425,"o":35.55,"t":"2026-10-07T16:00:00Z","v":16170,"vw":35.562335},{"c":35.55,"h":35.585,"l":35.52,"n":453,"o":35.57,"t":"2026-10-07T16:15:00Z","v":16119,"vw":35.557867},{"c":35.505,"h":35.57,"l":35.4951,"n":403,"o":35.54,"t":"2026-10-07T16:30:00Z","v":20781,"vw":35.535234},{"c":35.555,"h":35.555,"l":35.46,"n":470,"o":35.5,"t":"2026-10-07T16:45:00Z","v":20522,"vw":35.492613},{"c":35.635,"h":35.645,"l":35.505,"n":751,"o":35.55,"t":"2026-10-07T17:00:00Z","v":37074,"vw":35.569539},{"c":35.74,"h":35.76,"l":35.635,"n":799,"o":35.635,"t":"2026-10-07T17:15:00Z","v":34036,"vw":35.709072},{"c":35.63,"h":35.73,"l":35.63,"n":664,"o":35.73,"t":"2026-10-07T17:30:00Z","v":28558,"vw":35.673976},{"c":35.57,"h":35.67,"l":35.53,"n":717,"o":35.605,"t":"2026-10-07T17:45:00Z","v":75753,"vw":35.615515},{"c":35.64,"h":35.74,"l":35.545,"n":993,"o":35.55,"t":"2026-10-07T18:00:00Z","v":115737,"vw":35.66362},{"c":35.62,"h":35.66,"l":35.58,"n":773,"o":35.64,"t":"2026-10-07T18:15:00Z","v":35339,"vw":35.624329},{"c":35.655,"h":35.68,"l":35.6,"n":655,"o":35.615,"t":"2026-10-07T18:30:00Z","v":27936,"vw":35.635748},{"c":35.58,"h":35.65,"l":35.57,"n":756,"o":35.65,"t":"2026-10-07T18:45:00Z","v":41145,"vw":35.602018},{"c":35.505,"h":35.58,"l":35.505,"n":765,"o":35.57,"t":"2026-10-07T19:00:00Z","v":41183,"vw":35.547717},{"c":35.465,"h":35.53,"l":35.46,"n":1100,"o":35.505,"t":"2026-10-07T19:15:00Z","v":70577,"vw":35.491545},{"c":35.44,"h":35.515,"l":35.425,"n":1558,"o":35.47,"t":"2026-10-07T19:30:00Z","v":89376,"vw":35.485513},{"c":35.51,"h":35.52,"l":35.415,"n":3027,"o":35.45,"t":"2026-10-07T19:45:00Z","v":210779,"vw":35.472206},{"c":35.51,"h":35.51,"l":35.51,"n":50,"o":35.51,"t":"2026-10-07T20:00:00Z","v":313492,"vw":35.51},{"c":35.51,"h":35.51,"l":35.51,"n":1,"o":35.51,"t":"2026-10-07T20:30:00Z","v":142,"vw":35.51},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-07T21:45:00Z","v":288,"vw":35.06},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-10-08T11:30:00Z","v":300,"vw":35.45},{"c":35.72,"h":35.82,"l":35.51,"n":379,"o":35.51,"t":"2026-10-08T13:30:00Z","v":30614,"vw":35.666334},{"c":35.975,"h":35.975,"l":35.64,"n":575,"o":35.69,"t":"2026-10-08T13:45:00Z","v":46136,"vw":35.768597},{"c":35.96,"h":36.04,"l":35.89,"n":606,"o":35.975,"t":"2026-10-08T14:00:00Z","v":36570,"vw":35.949134},{"c":35.65,"h":35.97,"l":35.61,"n":701,"o":35.97,"t":"2026-10-08T14:15:00Z","v":39966,"vw":35.855379},{"c":35.28,"h":35.645,"l":35.21,"n":615,"o":35.64,"t":"2026-10-08T14:30:00Z","v":23009,"vw":35.40273},{"c":35.44,"h":35.485,"l":35.28,"n":648,"o":35.28,"t":"2026-10-08T14:45:00Z","v":28775,"vw":35.431809},{"c":35.425,"h":35.52,"l":35.42,"n":492,"o":35.44,"t":"2026-10-08T15:00:00Z","v":17688,"vw":35.462351},{"c":35.39,"h":35.43,"l":35.31,"n":820,"o":35.41,"t":"2026-10-08T15:15:00Z","v":31369,"vw":35.363354},{"c":35.555,"h":35.56,"l":35.41,"n":649,"o":35.41,"t":"2026-10-08T15:30:00Z","v":19249,"vw":35.467634},{"c":35.54,"h":35.62,"l":35.535,"n":539,"o":35.55,"t":"2026-10-08T15:45:00Z","v":23367,"vw":35.573854},{"c":35.62,"h":35.635,"l":35.515,"n":620,"o":35.54,"t":"2026-10-08T16:00:00Z","v":19846,"vw":35.55654},{"c":35.63,"h":35.77,"l":35.59,"n":798,"o":35.63,"t":"2026-10-08T16:15:00Z","v":34443,"vw":35.685979},{"c":35.87,"h":35.87,"l":35.65,"n":766,"o":35.65,"t":"2026-10-08T16:30:00Z","v":43415,"vw":35.783032},{"c":36.21,"h":36.24,"l":35.84,"n":991,"o":35.87,"t":"2026-10-08T16:45:00Z","v":49103,"vw":36.04706},{"c":36.215,"h":36.26,"l":36.075,"n":1210,"o":36.19,"t":"2026-10-08T17:00:00Z","v":68806,"vw":36.164122},{"c":36.38,"h":36.385,"l":36.2,"n":1293,"o":36.2,"t":"2026-10-08T17:15:00Z","v":83526,"vw":36.340942},{"c":36.41,"h":36.41,"l":36.29,"n":1059,"o":36.38,"t":"2026-10-08T17:30:00Z","v":58715,"vw":36.351989},{"c":36.36,"h":36.41,"l":36.25,"n":1265,"o":36.405,"t":"2026-10-08T17:45:00Z","v":80550,"vw":36.326368},{"c":36.3695,"h":36.4,"l":36.265,"n":1115,"o":36.37,"t":"2026-10-08T18:00:00Z","v":85305,"vw":36.349633},{"c":36.485,"h":36.485,"l":36.3,"n":1173,"o":36.365,"t":"2026-10-08T18:15:00Z","v":71356,"vw":36.391142},{"c":36.415,"h":36.515,"l":36.405,"n":914,"o":36.475,"t":"2026-10-08T18:30:00Z","v":51800,"vw":36.461094},{"c":36.53,"h":36.53,"l":36.39,"n":1081,"o":36.42,"t":"2026-10-08T18:45:00Z","v":52481,"vw":36.441944},{"c":36.645,"h":36.665,"l":36.52,"n":1182,"o":36.525,"t":"2026-10-08T19:00:00Z","v":58304,"vw":36.583429},{"c":36.805,"h":36.87,"l":36.605,"n":2396,"o":36.61,"t":"2026-10-08T19:15:00Z","v":186867,"vw":36.800247},{"c":36.955,"h":36.985,"l":36.77,"n":1942,"o":36.805,"t":"2026-10-08T19:30:00Z","v":96157,"vw":36.893785},{"c":36.88,"h":36.985,"l":36.85,"n":4653,"o":36.965,"t":"2026-10-08T19:45:00Z","v":354000,"vw":36.91118},{"c":36.87,"h":36.87,"l":36.87,"n":37,"o":36.87,"t":"2026-10-08T20:00:00Z","v":810668,"vw":36.87},{"c":36.97,"h":36.97,"l":36.97,"n":2,"o":36.97,"t":"2026-10-09T08:00:00Z","v":400,"vw":36.97},{"c":36.82,"h":37.04,"l":36.68,"n":274,"o":36.88,"t":"2026-10-09T13:30:00Z","v":20688,"vw":36.866989},{"c":36.87,"h":36.97,"l":36.74,"n":755,"o":36.835,"t":"2026-10-09T13:45:00Z","v":38861,"vw":36.854757},{"c":37.03,"h":37.04,"l":36.85,"n":675,"o":36.89,"t":"2026-10-09T14:00:00Z","v":25299,"vw":36.930277},{"c":36.85,"h":37.04,"l":36.82,"n":642,"o":37.04,"t":"2026-10-09T14:15:00Z","v":39229,"vw":36.93064},{"c":36.89,"h":36.92,"l":36.79,"n":624,"o":36.85,"t":"2026-10-09T14:30:00Z","v":21653,"vw":36.850958},{"c":36.81,"h":36.915,"l":36.76,"n":651,"o":36.905,"t":"2026-10-09T14:45:00Z","v":33178,"vw":36.869264},{"c":36.87,"h":36.87,"l":36.765,"n":786,"o":36.8,"t":"2026-10-09T15:00:00Z","v":45088,"vw":36.816915},{"c":37.035,"h":37.035,"l":36.88,"n":630,"o":36.88,"t":"2026-10-09T15:15:00Z","v":24298,"vw":36.969388},{"c":37,"h":37.035,"l":36.915,"n":988,"o":37.035,"t":"2026-10-09T15:30:00Z","v":49407,"vw":36.985683},{"c":36.98,"h":37.02,"l":36.95,"n":609,"o":36.98,"t":"2026-10-09T15:45:00Z","v":27276,"vw":36.970545},{"c":36.96,"h":36.99,"l":36.92,"n":557,"o":36.985,"t":"2026-10-09T16:00:00Z","v":22120,"vw":36.952409},{"c":36.995,"h":37.04,"l":36.965,"n":557,"o":36.965,"t":"2026-10-09T16:15:00Z","v":22950,"vw":37.005287},{"c":37.005,"h":37.015,"l":36.95,"n":521,"o":37,"t":"2026-10-09T16:30:00Z","v":22246,"vw":36.982484},{"c":37.025,"h":37.0361,"l":36.98,"n":634,"o":37,"t":"2026-10-09T16:45:00Z","v":22973,"vw":37.004801},{"c":37.01,"h":37.06,"l":37,"n":747,"o":37.025,"t":"2026-10-09T17:00:00Z","v":38795,"vw":37.035358},{"c":37,"h":37.04,"l":36.985,"n":699,"o":37.01,"t":"2026-10-09T17:15:00Z","v":31635,"vw":37.010545},{"c":37.04,"h":37.045,"l":37,"n":704,"o":37,"t":"2026-10-09T17:30:00Z","v":26391,"vw":37.019912},{"c":37.045,"h":37.055,"l":37.025,"n":630,"o":37.04,"t":"2026-10-09T17:45:00Z","v":21115,"vw":37.039797},{"c":37.05,"h":37.09,"l":37.035,"n":661,"o":37.04,"t":"2026-10-09T18:00:00Z","v":31923,"vw":37.060724},{"c":37.065,"h":37.08,"l":37.0401,"n":834,"o":37.055,"t":"2026-10-09T18:15:00Z","v":44234,"vw":37.061024},{"c":37.045,"h":37.065,"l":36.99,"n":714,"o":37.065,"t":"2026-10-09T18:30:00Z","v":32832,"vw":37.029711},{"c":37.13,"h":37.13,"l":37.03,"n":906,"o":37.045,"t":"2026-10-09T18:45:00Z","v":46272,"vw":37.077476},{"c":37.095,"h":37.25,"l":37.09,"n":1824,"o":37.13,"t":"2026-10-09T19:00:00Z","v":122846,"vw":37.175407},{"c":36.96,"h":37.09,"l":36.955,"n":1046,"o":37.09,"t":"2026-10-09T19:15:00Z","v":42663,"vw":37.043576},{"c":36.83,"h":36.95,"l":36.815,"n":1581,"o":36.95,"t":"2026-10-09T19:30:00Z","v":66648,"vw":36.896814},{"c":36.8,"h":36.83,"l":36.65,"n":4056,"o":36.83,"t":"2026-10-09T19:45:00Z","v":244077,"vw":36.755962},{"c":36.79,"h":36.79,"l":36.77,"n":44,"o":36.79,"t":"2026-10-09T20:00:00Z","v":298180,"vw":36.789986},{"c":36.7,"h":36.7,"l":36.7,"n":2,"o":36.7,"t":"2026-10-09T22:45:00Z","v":599,"vw":36.7},{"c":36.85,"h":36.85,"l":36.85,"n":1,"o":36.85,"t":"2026-10-09T23:15:00Z","v":125,"vw":36.85},{"c":37.26,"h":37.5,"l":36.96,"n":455,"o":37.01,"t":"2026-10-12T13:30:00Z","v":47164,"vw":37.27326},{"c":36.9,"h":37.25,"l":36.88,"n":550,"o":37.25,"t":"2026-10-12T13:45:00Z","v":32247,"vw":37.000843},{"c":36.8,"h":36.92,"l":36.79,"n":914,"o":36.855,"t":"2026-10-12T14:00:00Z","v":55085,"vw":36.862107},{"c":36.755,"h":36.8,"l":36.702,"n":820,"o":36.8,"t":"2026-10-12T14:15:00Z","v":28115,"vw":36.749549},{"c":36.7,"h":36.815,"l":36.7,"n":495,"o":36.76,"t":"2026-10-12T14:30:00Z","v":17089,"vw":36.768027},{"c":36.805,"h":36.85,"l":36.71,"n":515,"o":36.71,"t":"2026-10-12T14:45:00Z","v":19578,"vw":36.769141},{"c":36.775,"h":36.84,"l":36.73,"n":524,"o":36.82,"t":"2026-10-12T15:00:00Z","v":21066,"vw":36.777066},{"c":36.71,"h":36.77,"l":36.7,"n":479,"o":36.77,"t":"2026-10-12T15:15:00Z","v":19272,"vw":36.741112},{"c":36.71,"h":36.76,"l":36.69,"n":728,"o":36.71,"t":"2026-10-12T15:30:00Z","v":36412,"vw":36.729745},{"c":36.735,"h":36.74,"l":36.69,"n":439,"o":36.7,"t":"2026-10-12T15:45:00Z","v":14266,"vw":36.715109},{"c":36.765,"h":36.765,"l":36.7,"n":432,"o":36.735,"t":"2026-10-12T16:00:00Z","v":16889,"vw":36.720855},{"c":36.74,"h":36.76,"l":36.69,"n":421,"o":36.76,"t":"2026-10-12T16:15:00Z","v":16379,"vw":36.728661},{"c":36.855,"h":36.87,"l":36.735,"n":569,"o":36.74,"t":"2026-10-12T16:30:00Z","v":21208,"vw":36.80546},{"c":36.865,"h":36.865,"l":36.81,"n":445,"o":36.85,"t":"2026-10-12T16:45:00Z","v":15742,"vw":36.837648},{"c":36.815,"h":36.87,"l":36.815,"n":526,"o":36.855,"t":"2026-10-12T17:00:00Z","v":17710,"vw":36.845711},{"c":36.74,"h":36.815,"l":36.73,"n":501,"o":36.81,"t":"2026-10-12T17:15:00Z","v":18143,"vw":36.762039},{"c":36.675,"h":36.745,"l":36.67,"n":538,"o":36.745,"t":"2026-10-12T17:30:00Z","v":20121,"vw":36.700667},{"c":36.63,"h":36.675,"l":36.6,"n":714,"o":36.675,"t":"2026-10-12T17:45:00Z","v":36691,"vw":36.624106},{"c":36.68,"h":36.68,"l":36.625,"n":597,"o":36.63,"t":"2026-10-12T18:00:00Z","v":27190,"vw":36.65203},{"c":36.625,"h":36.72,"l":36.62,"n":802,"o":36.68,"t":"2026-10-12T18:15:00Z","v":39053,"vw":36.672245},{"c":36.68,"h":36.715,"l":36.62,"n":1102,"o":36.625,"t":"2026-10-12T18:30:00Z","v":58175,"vw":36.679824},{"c":36.705,"h":36.7199,"l":36.66,"n":690,"o":36.69,"t":"2026-10-12T18:45:00Z","v":27161,"vw":36.682659},{"c":36.67,"h":36.71,"l":36.64,"n":740,"o":36.71,"t":"2026-10-12T19:00:00Z","v":27594,"vw":36.672835},{"c":36.615,"h":36.665,"l":36.57,"n":1126,"o":36.66,"t":"2026-10-12T19:15:00Z","v":48103,"vw":36.607594},{"c":36.595,"h":36.7,"l":36.575,"n":1087,"o":36.61,"t":"2026-10-12T19:30:00Z","v":51831,"vw":36.642904},{"c":36.75,"h":36.76,"l":36.57,"n":3312,"o":36.595,"t":"2026-10-12T19:45:00Z","v":189203,"vw":36.706866},{"c":36.74,"h":36.74,"l":36.74,"n":33,"o":36.74,"t":"2026-10-12T20:00:00Z","v":894540,"vw":36.74},{"c":36.73,"h":36.73,"l":36.7,"n":5,"o":36.7,"t":"2026-10-12T20:30:00Z","v":2610,"vw":36.727241},{"c":36.79,"h":36.79,"l":36.75,"n":4,"o":36.75,"t":"2026-10-13T11:15:00Z","v":1571,"vw":36.777282},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-10-13T11:45:00Z","v":150,"vw":37},{"c":37.515,"h":37.555,"l":37.045,"n":365,"o":37.27,"t":"2026-10-13T13:30:00Z","v":26615,"vw":37.290191},{"c":37.67,"h":37.78,"l":37.44,"n":759,"o":37.5,"t":"2026-10-13T13:45:00Z","v":41453,"vw":37.65182},{"c":37.275,"h":37.65,"l":37.275,"n":948,"o":37.65,"t":"2026-10-13T14:00:00Z","v":46830,"vw":37.49298},{"c":37.399,"h":37.435,"l":37.22,"n":894,"o":37.27,"t":"2026-10-13T14:15:00Z","v":40029,"vw":37.350373},{"c":37.35,"h":37.44,"l":37.27,"n":657,"o":37.4,"t":"2026-10-13T14:30:00Z","v":24097,"vw":37.376222},{"c":37.37,"h":37.41,"l":37.27,"n":656,"o":37.35,"t":"2026-10-13T14:45:00Z","v":26766,"vw":37.338092},{"c":37.39,"h":37.4,"l":37.31,"n":630,"o":37.36,"t":"2026-10-13T15:00:00Z","v":21697,"vw":37.354426},{"c":37.48,"h":37.48,"l":37.38,"n":656,"o":37.4,"t":"2026-10-13T15:15:00Z","v":25126,"vw":37.415008},{"c":37.43,"h":37.515,"l":37.41,"n":743,"o":37.48,"t":"2026-10-13T15:30:00Z","v":24873,"vw":37.462992},{"c":37.44,"h":37.445,"l":37.355,"n":573,"o":37.44,"t":"2026-10-13T15:45:00Z","v":22678,"vw":37.392562},{"c":37.51,"h":37.53,"l":37.39,"n":567,"o":37.445,"t":"2026-10-13T16:00:00Z","v":33094,"vw":37.449959},{"c":37.44,"h":37.54,"l":37.42,"n":602,"o":37.51,"t":"2026-10-13T16:15:00Z","v":19850,"vw":37.474003},{"c":37.35,"h":37.44,"l":37.3,"n":681,"o":37.44,"t":"2026-10-13T16:30:00Z","v":31894,"vw":37.373669},{"c":37.36,"h":37.36,"l":37.285,"n":669,"o":37.355,"t":"2026-10-13T16:45:00Z","v":18470,"vw":37.321788},{"c":37.315,"h":37.4,"l":37.315,"n":506,"o":37.36,"t":"2026-10-13T17:00:00Z","v":26174,"vw":37.358932},{"c":37.295,"h":37.305,"l":37.245,"n":503,"o":37.305,"t":"2026-10-13T17:15:00Z","v":17986,"vw":37.27503},{"c":37.26,"h":37.285,"l":37.17,"n":678,"o":37.285,"t":"2026-10-13T17:30:00Z","v":32419,"vw":37.227012},{"c":37.28,"h":37.285,"l":37.21,"n":490,"o":37.26,"t":"2026-10-13T17:45:00Z","v":20641,"vw":37.2369},{"c":37.2,"h":37.29,"l":37.17,"n":1230,"o":37.28,"t":"2026-10-13T18:00:00Z","v":85691,"vw":37.231848},{"c":37.265,"h":37.38,"l":37.2,"n":1293,"o":37.21,"t":"2026-10-13T18:15:00Z","v":74603,"vw":37.295231},{"c":37.28,"h":37.32,"l":37.225,"n":738,"o":37.265,"t":"2026-10-13T18:30:00Z","v":27187,"vw":37.278081},{"c":37.275,"h":37.31,"l":37.245,"n":909,"o":37.28,"t":"2026-10-13T18:45:00Z","v":32897,"vw":37.275286},{"c":37.28,"h":37.28,"l":37.18,"n":795,"o":37.275,"t":"2026-10-13T19:00:00Z","v":33732,"vw":37.217279},{"c":37.235,"h":37.42,"l":37.22,"n":1533,"o":37.275,"t":"2026-10-13T19:15:00Z","v":83988,"vw":37.334137},{"c":37.23,"h":37.305,"l":37.21,"n":1546,"o":37.23,"t":"2026-10-13T19:30:00Z","v":77054,"vw":37.249772},{"c":37.2,"h":37.27,"l":37.185,"n":3526,"o":37.23,"t":"2026-10-13T19:45:00Z","v":251792,"vw":37.222454},{"c":37.2,"h":37.2,"l":37.2,"n":46,"o":37.2,"t":"2026-10-13T20:00:00Z","v":250225,"vw":37.2},{"c":37.21,"h":37.21,"l":37.21,"n":3,"o":37.21,"t":"2026-10-13T21:15:00Z","v":136,"vw":37.21},{"c":37.1,"h":37.1,"l":37.1,"n":3,"o":37.1,"t":"2026-10-13T22:00:00Z","v":136,"vw":37.1},{"c":37.24,"h":37.24,"l":37.24,"n":1,"o":37.24,"t":"2026-10-14T11:30:00Z","v":377,"vw":37.24},{"c":37.525,"h":37.63,"l":37.225,"n":434,"o":37.24,"t":"2026-10-14T13:30:00Z","v":30253,"vw":37.402446},{"c":37.34,"h":37.532,"l":37.322,"n":421,"o":37.532,"t":"2026-10-14T13:45:00Z","v":24535,"vw":37.443233},{"c":37.2,"h":37.38,"l":37.2,"n":985,"o":37.33,"t":"2026-10-14T14:00:00Z","v":65241,"vw":37.278138},{"c":37.23,"h":37.285,"l":37.09,"n":603,"o":37.185,"t":"2026-10-14T14:15:00Z","v":34529,"vw":37.172956},{"c":37.26,"h":37.31,"l":37.19,"n":600,"o":37.22,"t":"2026-10-14T14:30:00Z","v":21421,"vw":37.246852},{"c":37.34,"h":37.375,"l":37.22,"n":796,"o":37.26,"t":"2026-10-14T14:45:00Z","v":37092,"vw":37.299913},{"c":37.62,"h":37.62,"l":37.31,"n":1059,"o":37.33,"t":"2026-10-14T15:00:00Z","v":50004,"vw":37.473141},{"c":37.71,"h":37.75,"l":37.605,"n":1047,"o":37.62,"t":"2026-10-14T15:15:00Z","v":71323,"vw":37.683136},{"c":37.565,"h":37.71,"l":37.56,"n":857,"o":37.7,"t":"2026-10-14T15:30:00Z","v":30052,"vw":37.652252},{"c":37.465,"h":37.6,"l":37.46,"n":834,"o":37.56,"t":"2026-10-14T15:45:00Z","v":60725,"vw":37.496098},{"c":37.61,"h":37.61,"l":37.48,"n":653,"o":37.48,"t":"2026-10-14T16:00:00Z","v":23321,"vw":37.563474},{"c":37.58,"h":37.63,"l":37.56,"n":717,"o":37.605,"t":"2026-10-14T16:15:00Z","v":28954,"vw":37.591559},{"c":37.405,"h":37.58,"l":37.39,"n":606,"o":37.58,"t":"2026-10-14T16:30:00Z","v":23915,"vw":37.500924},{"c":37.305,"h":37.44,"l":37.285,"n":755,"o":37.405,"t":"2026-10-14T16:45:00Z","v":51138,"vw":37.384284},{"c":37.11,"h":37.32,"l":37.07,"n":645,"o":37.3,"t":"2026-10-14T17:00:00Z","v":31739,"vw":37.146817},{"c":37.18,"h":37.2,"l":37.09,"n":787,"o":37.09,"t":"2026-10-14T17:15:00Z","v":40016,"vw":37.140572},{"c":37.21,"h":37.215,"l":37.1301,"n":453,"o":37.16,"t":"2026-10-14T17:30:00Z","v":22569,"vw":37.181361},{"c":37.215,"h":37.225,"l":37.16,"n":649,"o":37.19,"t":"2026-10-14T17:45:00Z","v":21689,"vw":37.188153},{"c":37.25,"h":37.28,"l":37.21,"n":540,"o":37.21,"t":"2026-10-14T18:00:00Z","v":19213,"vw":37.254802},{"c":37.21,"h":37.295,"l":37.19,"n":843,"o":37.26,"t":"2026-10-14T18:15:00Z","v":37822,"vw":37.242994},{"c":37.28,"h":37.28,"l":37.2,"n":816,"o":37.215,"t":"2026-10-14T18:30:00Z","v":29157,"vw":37.228034},{"c":37.22,"h":37.285,"l":37.21,"n":780,"o":37.265,"t":"2026-10-14T18:45:00Z","v":24446,"vw":37.248645},{"c":37.185,"h":37.25,"l":37.18,"n":785,"o":37.21,"t":"2026-10-14T19:00:00Z","v":23467,"vw":37.210265},{"c":37.21,"h":37.22,"l":37.18,"n":1080,"o":37.195,"t":"2026-10-14T19:15:00Z","v":32937,"vw":37.199259},{"c":37.18,"h":37.23,"l":37.14,"n":1254,"o":37.21,"t":"2026-10-14T19:30:00Z","v":47055,"vw":37.188775},{"c":37.37,"h":37.38,"l":37.18,"n":3774,"o":37.185,"t":"2026-10-14T19:45:00Z","v":235878,"vw":37.284077},{"c":37.36,"h":37.38,"l":37.36,"n":41,"o":37.38,"t":"2026-10-14T20:00:00Z","v":297464,"vw":37.360061},{"c":37.36,"h":37.36,"l":37.36,"n":3,"o":37.36,"t":"2026-10-14T20:30:00Z","v":135,"vw":37.36},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-14T20:45:00Z","v":400,"vw":37.36},{"c":37.25,"h":37.25,"l":37.2,"n":21,"o":37.2,"t":"2026-10-15T10:30:00Z","v":1685,"vw":37.230017},{"c":37.38,"h":37.38,"l":37.38,"n":1,"o":37.38,"t":"2026-10-15T12:45:00Z","v":115,"vw":37.38},{"c":37.53,"h":37.55,"l":37.52,"n":9,"o":37.55,"t":"2026-10-15T13:00:00Z","v":536,"vw":37.53361},{"c":37.86,"h":37.86,"l":37.45,"n":17,"o":37.56,"t":"2026-10-15T13:15:00Z","v":963,"vw":37.546283},{"c":38.68,"h":38.85,"l":37.845,"n":750,"o":37.93,"t":"2026-10-15T13:30:00Z","v":53438,"vw":38.361728},{"c":38.72,"h":38.8451,"l":38.6,"n":2055,"o":38.7,"t":"2026-10-15T13:45:00Z","v":164953,"vw":38.670689},{"c":39.015,"h":39.04,"l":38.66,"n":1043,"o":38.72,"t":"2026-10-15T14:00:00Z","v":60982,"vw":38.875599},{"c":38.84,"h":39.04,"l":38.72,"n":840,"o":39,"t":"2026-10-15T14:15:00Z","v":35526,"vw":38.832529},{"c":38.815,"h":38.905,"l":38.78,"n":983,"o":38.84,"t":"2026-10-15T14:30:00Z","v":49053,"vw":38.845894},{"c":38.9,"h":38.92,"l":38.72,"n":977,"o":38.815,"t":"2026-10-15T14:45:00Z","v":39948,"vw":38.806583},{"c":38.98,"h":39.07,"l":38.905,"n":1404,"o":38.905,"t":"2026-10-15T15:00:00Z","v":68516,"vw":38.987872},{"c":39.01,"h":39.01,"l":38.86,"n":1625,"o":38.975,"t":"2026-10-15T15:15:00Z","v":91582,"vw":38.91964},{"c":38.88,"h":39.07,"l":38.87,"n":1497,"o":39.005,"t":"2026-10-15T15:30:00Z","v":98430,"vw":38.998412},{"c":38.93,"h":38.965,"l":38.85,"n":1171,"o":38.87,"t":"2026-10-15T15:45:00Z","v":60639,"vw":38.913633},{"c":38.9,"h":38.96,"l":38.835,"n":1239,"o":38.94,"t":"2026-10-15T16:00:00Z","v":58997,"vw":38.882719},{"c":38.945,"h":38.975,"l":38.9,"n":963,"o":38.9,"t":"2026-10-15T16:15:00Z","v":41680,"vw":38.945262},{"c":38.92,"h":39,"l":38.905,"n":936,"o":38.94,"t":"2026-10-15T16:30:00Z","v":54297,"vw":38.937523},{"c":39.005,"h":39.005,"l":38.9,"n":1244,"o":38.92,"t":"2026-10-15T16:45:00Z","v":71539,"vw":38.949519},{"c":39.005,"h":39.165,"l":39,"n":1431,"o":39.015,"t":"2026-10-15T17:00:00Z","v":96521,"vw":39.073543},{"c":38.92,"h":39,"l":38.75,"n":1774,"o":39,"t":"2026-10-15T17:15:00Z","v":153629,"vw":38.835808},{"c":38.965,"h":38.985,"l":38.905,"n":903,"o":38.94,"t":"2026-10-15T17:30:00Z","v":37596,"vw":38.944985},{"c":39.085,"h":39.13,"l":38.96,"n":1262,"o":38.965,"t":"2026-10-15T17:45:00Z","v":63335,"vw":39.057187},{"c":39.075,"h":39.1,"l":39.015,"n":1237,"o":39.085,"t":"2026-10-15T18:00:00Z","v":82765,"vw":39.043887},{"c":39.005,"h":39.1,"l":38.995,"n":1129,"o":39.075,"t":"2026-10-15T18:15:00Z","v":43048,"vw":39.054027},{"c":39.055,"h":39.07,"l":38.97,"n":1212,"o":39.01,"t":"2026-10-15T18:30:00Z","v":49940,"vw":39.02839},{"c":39.135,"h":39.14,"l":39.04,"n":1057,"o":39.04,"t":"2026-10-15T18:45:00Z","v":33215,"vw":39.097182},{"c":39.18,"h":39.185,"l":39.09,"n":1210,"o":39.13,"t":"2026-10-15T19:00:00Z","v":70649,"vw":39.131771},{"c":39.185,"h":39.25,"l":39.165,"n":1385,"o":39.18,"t":"2026-10-15T19:15:00Z","v":63620,"vw":39.214063},{"c":39.025,"h":39.27,"l":38.95,"n":1936,"o":39.185,"t":"2026-10-15T19:30:00Z","v":122537,"vw":39.100876},{"c":39.11,"h":39.12,"l":38.89,"n":5774,"o":39.025,"t":"2026-10-15T19:45:00Z","v":524739,"vw":39.031604},{"c":39.1,"h":39.1,"l":39.1,"n":56,"o":39.1,"t":"2026-10-15T20:00:00Z","v":713831,"vw":39.1},{"c":39.1,"h":39.1,"l":39.1,"n":1,"o":39.1,"t":"2026-10-15T20:30:00Z","v":379,"vw":39.1},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-16T12:00:00Z","v":100,"vw":39.3},{"c":39.74,"h":39.74,"l":39.74,"n":1,"o":39.74,"t":"2026-10-16T12:30:00Z","v":138,"vw":39.74},{"c":39.75,"h":39.75,"l":39.75,"n":1,"o":39.75,"t":"2026-10-16T12:45:00Z","v":126,"vw":39.75},{"c":40.1,"h":40.29,"l":39.44,"n":1678,"o":39.46,"t":"2026-10-16T13:30:00Z","v":199293,"vw":40.001638},{"c":39.88,"h":40.1,"l":39.83,"n":1873,"o":40.09,"t":"2026-10-16T13:45:00Z","v":166855,"vw":39.957692},{"c":39.475,"h":39.895,"l":39.44,"n":2082,"o":39.885,"t":"2026-10-16T14:00:00Z","v":192493,"vw":39.68329},{"c":39.435,"h":39.615,"l":39.425,"n":1363,"o":39.475,"t":"2026-10-16T14:15:00Z","v":95916,"vw":39.534672},{"c":39.41,"h":39.485,"l":39.34,"n":1223,"o":39.435,"t":"2026-10-16T14:30:00Z","v":87978,"vw":39.417829},{"c":39.44,"h":39.51,"l":39.375,"n":2107,"o":39.4,"t":"2026-10-16T14:45:00Z","v":186280,"vw":39.453344},{"c":39.555,"h":39.56,"l":39.44,"n":1499,"o":39.45,"t":"2026-10-16T15:00:00Z","v":137485,"vw":39.501669},{"c":39.5,"h":39.565,"l":39.47,"n":1295,"o":39.56,"t":"2026-10-16T15:15:00Z","v":111092,"vw":39.511643},{"c":39.525,"h":39.58,"l":39.415,"n":1333,"o":39.505,"t":"2026-10-16T15:30:00Z","v":109574,"vw":39.515054},{"c":39.44,"h":39.63,"l":39.4,"n":1656,"o":39.54,"t":"2026-10-16T15:45:00Z","v":190231,"vw":39.540183},{"c":39.48,"h":39.51,"l":39.39,"n":1406,"o":39.44,"t":"2026-10-16T16:00:00Z","v":106655,"vw":39.452503},{"c":39.49,"h":39.5,"l":39.45,"n":798,"o":39.49,"t":"2026-10-16T16:15:00Z","v":42521,"vw":39.479041},{"c":39.535,"h":39.54,"l":39.435,"n":975,"o":39.48,"t":"2026-10-16T16:30:00Z","v":58856,"vw":39.460295},{"c":39.45,"h":39.535,"l":39.385,"n":890,"o":39.535,"t":"2026-10-16T16:45:00Z","v":70749,"vw":39.465289},{"c":39.39,"h":39.46,"l":39.375,"n":972,"o":39.445,"t":"2026-10-16T17:00:00Z","v":67507,"vw":39.405904},{"c":39.295,"h":39.39,"l":39.225,"n":1478,"o":39.39,"t":"2026-10-16T17:15:00Z","v":114652,"vw":39.305877},{"c":39.37,"h":39.405,"l":39.26,"n":1619,"o":39.3,"t":"2026-10-16T17:30:00Z","v":143016,"vw":39.349658},{"c":39.39,"h":39.405,"l":39.3,"n":1201,"o":39.365,"t":"2026-10-16T17:45:00Z","v":89515,"vw":39.361947},{"c":39.33,"h":39.39,"l":39.275,"n":778,"o":39.39,"t":"2026-10-16T18:00:00Z","v":52240,"vw":39.340334},{"c":39.285,"h":39.345,"l":39.27,"n":814,"o":39.33,"t":"2026-10-16T18:15:00Z","v":55292,"vw":39.313907},{"c":39.35,"h":39.35,"l":39.25,"n":649,"o":39.28,"t":"2026-10-16T18:30:00Z","v":29778,"vw":39.291661},{"c":39.305,"h":39.36,"l":39.245,"n":952,"o":39.35,"t":"2026-10-16T18:45:00Z","v":51248,"vw":39.297094},{"c":39.335,"h":39.365,"l":39.275,"n":1093,"o":39.305,"t":"2026-10-16T19:00:00Z","v":72359,"vw":39.32522},{"c":39.34,"h":39.36,"l":39.265,"n":1430,"o":39.34,"t":"2026-10-16T19:15:00Z","v":73021,"vw":39.299729},{"c":39.445,"h":39.475,"l":39.34,"n":1629,"o":39.34,"t":"2026-10-16T19:30:00Z","v":120556,"vw":39.423731},{"c":39.52,"h":39.605,"l":39.445,"n":5962,"o":39.445,"t":"2026-10-16T19:45:00Z","v":470289,"vw":39.516101},{"c":39.515,"h":39.515,"l":39.515,"n":57,"o":39.515,"t":"2026-10-16T20:00:00Z","v":454348,"vw":39.515},{"c":39.515,"h":39.515,"l":39.515,"n":1,"o":39.515,"t":"2026-10-16T20:30:00Z","v":600,"vw":39.515},{"c":39.7,"h":39.7,"l":39.7,"n":15,"o":39.7,"t":"2026-10-19T12:30:00Z","v":414,"vw":39.7},{"c":39.15,"h":39.21,"l":39.15,"n":2,"o":39.21,"t":"2026-10-19T13:15:00Z","v":1213,"vw":39.162366},{"c":39.36,"h":39.74,"l":39.01,"n":852,"o":39.02,"t":"2026-10-19T13:30:00Z","v":63808,"vw":39.396779},{"c":39.65,"h":39.735,"l":39.365,"n":1150,"o":39.365,"t":"2026-10-19T13:45:00Z","v":85465,"vw":39.479147},{"c":39.63,"h":39.72,"l":39.605,"n":566,"o":39.65,"t":"2026-10-19T14:00:00Z","v":36952,"vw":39.660946},{"c":39.49,"h":39.64,"l":39.41,"n":817,"o":39.62,"t":"2026-10-19T14:15:00Z","v":52120,"vw":39.478315},{"c":39.47,"h":39.53,"l":39.43,"n":568,"o":39.5,"t":"2026-10-19T14:30:00Z","v":24427,"vw":39.483097},{"c":39.495,"h":39.495,"l":39.38,"n":468,"o":39.45,"t":"2026-10-19T14:45:00Z","v":22767,"vw":39.436439},{"c":39.55,"h":39.58,"l":39.41,"n":912,"o":39.49,"t":"2026-10-19T15:00:00Z","v":52324,"vw":39.523616},{"c":39.62,"h":39.635,"l":39.555,"n":706,"o":39.575,"t":"2026-10-19T15:15:00Z","v":40824,"vw":39.597774},{"c":39.63,"h":39.66,"l":39.58,"n":611,"o":39.63,"t":"2026-10-19T15:30:00Z","v":30360,"vw":39.614983},{"c":39.65,"h":39.685,"l":39.63,"n":857,"o":39.64,"t":"2026-10-19T15:45:00Z","v":36253,"vw":39.657671},{"c":39.65,"h":39.735,"l":39.64,"n":740,"o":39.64,"t":"2026-10-19T16:00:00Z","v":39883,"vw":39.700775},{"c":39.68,"h":39.73,"l":39.645,"n":800,"o":39.67,"t":"2026-10-19T16:15:00Z","v":39230,"vw":39.67948},{"c":39.66,"h":39.7,"l":39.625,"n":672,"o":39.68,"t":"2026-10-19T16:30:00Z","v":28485,"vw":39.666006},{"c":39.675,"h":39.735,"l":39.625,"n":687,"o":39.66,"t":"2026-10-19T16:45:00Z","v":26635,"vw":39.676614},{"c":39.74,"h":39.79,"l":39.665,"n":724,"o":39.67,"t":"2026-10-19T17:00:00Z","v":33220,"vw":39.722804},{"c":39.715,"h":39.7461,"l":39.68,"n":661,"o":39.74,"t":"2026-10-19T17:15:00Z","v":29496,"vw":39.726696},{"c":39.7,"h":39.755,"l":39.66,"n":975,"o":39.715,"t":"2026-10-19T17:30:00Z","v":38832,"vw":39.705216},{"c":39.76,"h":39.76,"l":39.69,"n":780,"o":39.69,"t":"2026-10-19T17:45:00Z","v":24702,"vw":39.727916},{"c":39.785,"h":39.8072,"l":39.755,"n":757,"o":39.76,"t":"2026-10-19T18:00:00Z","v":31165,"vw":39.779662},{"c":39.855,"h":39.895,"l":39.785,"n":794,"o":39.79,"t":"2026-10-19T18:15:00Z","v":35879,"vw":39.841114},{"c":39.845,"h":39.87,"l":39.81,"n":732,"o":39.85,"t":"2026-10-19T18:30:00Z","v":32258,"vw":39.834619},{"c":39.74,"h":39.92,"l":39.73,"n":1185,"o":39.845,"t":"2026-10-19T18:45:00Z","v":63314,"vw":39.857798},{"c":39.755,"h":39.83,"l":39.7,"n":858,"o":39.735,"t":"2026-10-19T19:00:00Z","v":93860,"vw":39.764401},{"c":39.78,"h":39.7853,"l":39.73,"n":1177,"o":39.755,"t":"2026-10-19T19:15:00Z","v":49918,"vw":39.761523},{"c":39.842,"h":39.845,"l":39.75,"n":1412,"o":39.78,"t":"2026-10-19T19:30:00Z","v":49316,"vw":39.789934},{"c":39.76,"h":39.835,"l":39.72,"n":4161,"o":39.835,"t":"2026-10-19T19:45:00Z","v":269307,"vw":39.769378},{"c":39.73,"h":39.76,"l":39.73,"n":59,"o":39.76,"t":"2026-10-19T20:00:00Z","v":554009,"vw":39.759979},{"c":39.69,"h":39.69,"l":39.46,"n":5,"o":39.46,"t":"2026-10-20T10:00:00Z","v":268,"vw":39.572195},{"c":39.73,"h":39.73,"l":39.73,"n":3,"o":39.73,"t":"2026-10-20T10:15:00Z","v":401,"vw":39.73},{"c":39.52,"h":39.52,"l":39.45,"n":57,"o":39.45,"t":"2026-10-20T10:30:00Z","v":454,"vw":39.485623},{"c":39.75,"h":39.8,"l":39.45,"n":25,"o":39.45,"t":"2026-10-20T11:45:00Z","v":2239,"vw":39.714379},{"c":40.22,"h":40.22,"l":40.2,"n":3,"o":40.2,"t":"2026-10-20T13:15:00Z","v":1043,"vw":40.216165},{"c":40.87,"h":40.87,"l":40.11,"n":999,"o":40.21,"t":"2026-10-20T13:30:00Z","v":90508,"vw":40.607634},{"c":40.87,"h":41.08,"l":40.8,"n":1126,"o":40.87,"t":"2026-10-20T13:45:00Z","v":71785,"vw":40.912143},{"c":40.52,"h":40.9099,"l":40.5,"n":1128,"o":40.89,"t":"2026-10-20T14:00:00Z","v":76300,"vw":40.681141},{"c":40.43,"h":40.54,"l":40.41,"n":919,"o":40.53,"t":"2026-10-20T14:15:00Z","v":46695,"vw":40.48821},{"c":40.58,"h":40.6491,"l":40.392,"n":766,"o":40.44,"t":"2026-10-20T14:30:00Z","v":29268,"vw":40.551112},{"c":40.73,"h":40.755,"l":40.54,"n":1023,"o":40.5903,"t":"2026-10-20T14:45:00Z","v":54900,"vw":40.658632},{"c":40.68,"h":40.8,"l":40.635,"n":1529,"o":40.73,"t":"2026-10-20T15:00:00Z","v":105523,"vw":40.698437},{"c":40.605,"h":40.71,"l":40.585,"n":1030,"o":40.69,"t":"2026-10-20T15:15:00Z","v":64240,"vw":40.62832},{"c":40.77,"h":40.775,"l":40.61,"n":981,"o":40.62,"t":"2026-10-20T15:30:00Z","v":61897,"vw":40.695393},{"c":40.875,"h":40.88,"l":40.765,"n":1321,"o":40.77,"t":"2026-10-20T15:45:00Z","v":80641,"vw":40.842228},{"c":40.85,"h":40.885,"l":40.79,"n":1061,"o":40.87,"t":"2026-10-20T16:00:00Z","v":58040,"vw":40.838951},{"c":40.81,"h":40.87,"l":40.805,"n":904,"o":40.86,"t":"2026-10-20T16:15:00Z","v":51793,"vw":40.840462},{"c":40.795,"h":40.81,"l":40.74,"n":777,"o":40.81,"t":"2026-10-20T16:30:00Z","v":43635,"vw":40.785083},{"c":40.845,"h":40.85,"l":40.79,"n":815,"o":40.79,"t":"2026-10-20T16:45:00Z","v":47319,"vw":40.822511},{"c":40.75,"h":40.85,"l":40.72,"n":927,"o":40.85,"t":"2026-10-20T17:00:00Z","v":45176,"vw":40.78038},{"c":40.785,"h":40.85,"l":40.745,"n":886,"o":40.755,"t":"2026-10-20T17:15:00Z","v":78040,"vw":40.803531},{"c":40.815,"h":40.86,"l":40.79,"n":876,"o":40.79,"t":"2026-10-20T17:30:00Z","v":54345,"vw":40.831191},{"c":40.7,"h":40.84,"l":40.7,"n":1082,"o":40.82,"t":"2026-10-20T17:45:00Z","v":87936,"vw":40.779523},{"c":40.715,"h":40.745,"l":40.67,"n":820,"o":40.71,"t":"2026-10-20T18:00:00Z","v":50968,"vw":40.708846},{"c":40.715,"h":40.77,"l":40.67,"n":1048,"o":40.715,"t":"2026-10-20T18:15:00Z","v":60177,"vw":40.724454},{"c":40.68,"h":40.775,"l":40.655,"n":1148,"o":40.72,"t":"2026-10-20T18:30:00Z","v":72530,"vw":40.707989},{"c":40.67,"h":40.725,"l":40.65,"n":1098,"o":40.68,"t":"2026-10-20T18:45:00Z","v":55665,"vw":40.687763},{"c":40.725,"h":40.75,"l":40.67,"n":1123,"o":40.685,"t":"2026-10-20T19:00:00Z","v":67522,"vw":40.714108},{"c":40.715,"h":40.77,"l":40.7,"n":1197,"o":40.725,"t":"2026-10-20T19:15:00Z","v":65433,"vw":40.729258},{"c":40.735,"h":40.75,"l":40.63,"n":2149,"o":40.72,"t":"2026-10-20T19:30:00Z","v":163476,"vw":40.68156},{"c":40.865,"h":40.925,"l":40.7,"n":5190,"o":40.73,"t":"2026-10-20T19:45:00Z","v":410178,"vw":40.837826},{"c":40.86,"h":40.86,"l":40.86,"n":46,"o":40.86,"t":"2026-10-20T20:00:00Z","v":510985,"vw":40.86},{"c":40.73,"h":40.73,"l":40.72,"n":30,"o":40.72,"t":"2026-10-21T08:30:00Z","v":647,"vw":40.725447},{"c":40.66,"h":40.66,"l":40.66,"n":1,"o":40.66,"t":"2026-10-21T09:00:00Z","v":117,"vw":40.66},{"c":40.95,"h":41.125,"l":40.61,"n":441,"o":40.86,"t":"2026-10-21T13:30:00Z","v":37318,"vw":40.891793},{"c":41.01,"h":41.13,"l":40.94,"n":661,"o":41.015,"t":"2026-10-21T13:45:00Z","v":29527,"vw":41.030035},{"c":40.89,"h":40.97,"l":40.715,"n":860,"o":40.97,"t":"2026-10-21T14:00:00Z","v":40140,"vw":40.851452},{"c":40.95,"h":40.995,"l":40.91,"n":811,"o":40.91,"t":"2026-10-21T14:15:00Z","v":38754,"vw":40.943177},{"c":41.055,"h":41.095,"l":40.935,"n":814,"o":40.935,"t":"2026-10-21T14:30:00Z","v":37863,"vw":41.011778},{"c":41.245,"h":41.255,"l":41.06,"n":838,"o":41.06,"t":"2026-10-21T14:45:00Z","v":37536,"vw":41.171328},{"c":41.175,"h":41.245,"l":41.175,"n":616,"o":41.23,"t":"2026-10-21T15:00:00Z","v":30700,"vw":41.204295},{"c":41.23,"h":41.235,"l":41.155,"n":713,"o":41.175,"t":"2026-10-21T15:15:00Z","v":34670,"vw":41.192425},{"c":41.09,"h":41.235,"l":41.08,"n":903,"o":41.235,"t":"2026-10-21T15:30:00Z","v":51604,"vw":41.144431},{"c":41.07,"h":41.12,"l":41.03,"n":736,"o":41.085,"t":"2026-10-21T15:45:00Z","v":59115,"vw":41.070221},{"c":41.07,"h":41.085,"l":41.035,"n":510,"o":41.07,"t":"2026-10-21T16:00:00Z","v":19485,"vw":41.061754},{"c":41.085,"h":41.085,"l":41.035,"n":536,"o":41.06,"t":"2026-10-21T16:15:00Z","v":21996,"vw":41.062539},{"c":41.035,"h":41.085,"l":40.97,"n":1147,"o":41.085,"t":"2026-10-21T16:30:00Z","v":63469,"vw":41.03798},{"c":41.065,"h":41.085,"l":41.02,"n":558,"o":41.03,"t":"2026-10-21T16:45:00Z","v":27992,"vw":41.053519},{"c":41,"h":41.075,"l":40.975,"n":773,"o":41.07,"t":"2026-10-21T17:00:00Z","v":42373,"vw":41.023575},{"c":40.97,"h":41.04,"l":40.955,"n":688,"o":41.005,"t":"2026-10-21T17:15:00Z","v":28721,"vw":41.002215},{"c":40.985,"h":40.985,"l":40.9,"n":799,"o":40.965,"t":"2026-10-21T17:30:00Z","v":39129,"vw":40.951904},{"c":40.965,"h":41.02,"l":40.955,"n":633,"o":40.985,"t":"2026-10-21T17:45:00Z","v":33280,"vw":40.986074},{"c":40.98,"h":40.985,"l":40.93,"n":558,"o":40.95,"t":"2026-10-21T18:00:00Z","v":37830,"vw":40.95275},{"c":41.055,"h":41.12,"l":40.96,"n":846,"o":40.975,"t":"2026-10-21T18:15:00Z","v":58289,"vw":41.062233},{"c":41.03,"h":41.0651,"l":41.005,"n":767,"o":41.05,"t":"2026-10-21T18:30:00Z","v":43354,"vw":41.031197},{"c":40.995,"h":41.045,"l":40.985,"n":838,"o":41.035,"t":"2026-10-21T18:45:00Z","v":44297,"vw":41.023001},{"c":40.875,"h":41.015,"l":40.85,"n":1000,"o":40.995,"t":"2026-10-21T19:00:00Z","v":49517,"vw":40.95966},{"c":40.955,"h":40.955,"l":40.865,"n":1064,"o":40.875,"t":"2026-10-21T19:15:00Z","v":48934,"vw":40.915747},{"c":41.055,"h":41.055,"l":40.96,"n":1527,"o":40.96,"t":"2026-10-21T19:30:00Z","v":84027,"vw":40.995955},{"c":41.03,"h":41.165,"l":40.99,"n":4631,"o":41.055,"t":"2026-10-21T19:45:00Z","v":382669,"vw":41.078381},{"c":41.02,"h":41.02,"l":41.02,"n":74,"o":41.02,"t":"2026-10-21T20:00:00Z","v":314965,"vw":41.02},{"c":41.02,"h":41.02,"l":41.02,"n":1,"o":41.02,"t":"2026-10-21T20:30:00Z","v":568,"vw":41.02}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.5480253569390741,"strike":52.75306594033618,"iv":0.7089661629740821,"gamma":0.030561033349672438,"theta":-0.030862148667314328,"vega":0.026256712023541955,"rho":0.004417044773948761,"breakevenPct":29.939276687652978},{"delta":0.2,"premium":0.6576748970003996,"strike":49.37923393844925,"iv":0.5997989902264398,"gamma":0.044155013615263194,"theta":-0.030922136192416884,"vega":0.03132341697413293,"rho":0.005959018419644923,"breakevenPct":21.981737775352606},{"delta":0.25,"premium":0.7673244370617249,"strike":46.00540193656231,"iv":0.49063181747879747,"gamma":0.057748993880853944,"theta":-0.030982123717519437,"vega":0.03639012192472389,"rho":0.007500992065341085,"breakevenPct":14.024198863052238},{"delta":0.3,"premium":1.0039511911679255,"strike":44.490122022080186,"iv":0.4603026728646136,"gamma":0.06255461940732132,"theta":-0.0318260023242301,"vega":0.03856284137129576,"rho":0.008950174456399855,"breakevenPct":10.907053177104109},{"delta":0.35,"premium":1.2944799535153977,"strike":43.763800116211506,"iv":0.4634403834979663,"gamma":0.06362957582800698,"theta":-0.03300264381173736,"vega":0.039507059848925045,"rho":0.01035996682768378,"breakevenPct":9.844661310889558},{"delta":0.4,"premium":1.5850087158628705,"strike":43.037478210342826,"iv":0.466578094131319,"gamma":0.06470453224869262,"theta":-0.034179285299244626,"vega":0.04045127832655433,"rho":0.011769759198967706,"breakevenPct":8.782269444675006},{"delta":0.45,"premium":1.8755374782103427,"strike":42.311156304474146,"iv":0.46971580476467173,"gamma":0.06577948866937827,"theta":-0.03535592678675189,"vega":0.04139549680418362,"rho":0.013179551570251628,"breakevenPct":7.719877578460457},{"delta":0.5,"premium":2.1660662405578153,"strike":41.58483439860546,"iv":0.4728535153980244,"gamma":0.06685444509006391,"theta":-0.03653256827425915,"vega":0.0423397152818129,"rho":0.014589343941535554,"breakevenPct":6.657485712245906},{"delta":0.55,"premium":2.4565950029052877,"strike":40.85851249273678,"iv":0.4759912260313771,"gamma":0.06792940151074957,"theta":-0.03770920976176642,"vega":0.043283933759442186,"rho":0.01599913631281948,"breakevenPct":5.595093846031355},{"delta":0.6,"premium":2.74712376525276,"strike":40.1321905868681,"iv":0.47912893666472983,"gamma":0.06900435793143521,"theta":-0.038885851249273684,"vega":0.04422815223707147,"rho":0.017408928684103403,"breakevenPct":4.532701979816806},{"delta":0.65,"premium":3.3807459295721323,"strike":39.225672093903825,"iv":0.4888525558500568,"gamma":0.06365581219235138,"theta":-0.0369938280954184,"vega":0.041240742143127604,"rho":0.01857222355997664,"breakevenPct":3.867425703256825},{"delta":0.7,"premium":4.090704278682317,"strike":38.27906096175691,"iv":0.5000414994320334,"gamma":0.05687807648617948,"theta":-0.0344190458159788,"vega":0.0373785687239682,"rho":0.019680674249829406,"breakevenPct":3.2905052180380823},{"delta":0.75,"premium":4.800662627792503,"strike":37.33244982961,"iv":0.5112304430140099,"gamma":0.050100340780007566,"theta":-0.031844263536539186,"vega":0.03351639530480878,"rho":0.02078912493968217,"breakevenPct":2.7135847328193385},{"delta":0.8,"premium":5.51062097690269,"strike":36.38583869746308,"iv":0.5224193865959863,"gamma":0.04332260507383566,"theta":-0.029269481257099578,"vega":0.02965422188564937,"rho":0.02189757562953494,"breakevenPct":2.1366642476005953},{"delta":0.85,"premium":6.220579326012874,"strike":35.439227565316166,"iv":0.5336083301779628,"gamma":0.03654486936766376,"theta":-0.026694698977659977,"vega":0.025792048466489966,"rho":0.023006026319387703,"breakevenPct":1.5597437623818529},{"delta":0.9,"premium":8.004503464203236,"strike":33.4526558891455,"iv":0.5819090069284065,"gamma":0.02646789838337181,"theta":-0.022157736720554266,"vega":0.019667436489607382,"rho":0.023270070224559524,"breakevenPct":1.065722460625852}],"put":[{"delta":0.1,"premium":0.32189754369134793,"strike":33.74871178906584,"iv":0.586849096223894,"gamma":0.029446640825907307,"theta":-0.018846094079582147,"vega":0.02024940197095556,"rho":-0.0037708376790765853,"breakevenPct":18.510935530535143},{"delta":0.15,"premium":0.5075693712680014,"strike":35.783280646294344,"iv":0.48325746399719005,"gamma":0.03840593607305936,"theta":-0.019794485423252548,"vega":0.024750087811731648,"rho":-0.005624513752730687,"breakevenPct":14.003629266147382},{"delta":0.2,"premium":0.7402704601334739,"strike":36.66139796276783,"iv":0.4810797330523358,"gamma":0.04502694063926941,"theta":-0.02281520899192132,"vega":0.02884211450649807,"rho":-0.00749808123799267,"breakevenPct":12.430210866322886},{"delta":0.25,"premium":0.9729715489989463,"strike":37.53951527924131,"iv":0.4789020021074816,"gamma":0.051647945205479454,"theta":-0.025835932560590094,"vega":0.03293414120126449,"rho":-0.009371648723254652,"breakevenPct":10.856792466498392},{"delta":0.3,"premium":1.2056726378644187,"strike":38.417632595714785,"iv":0.47672427116262733,"gamma":0.0582689497716895,"theta":-0.02885665612925887,"vega":0.037026167896030915,"rho":-0.011245216208516633,"breakevenPct":9.283374066673897},{"delta":0.35,"premium":1.438373726729891,"strike":39.29574991218827,"iv":0.4745465402177731,"gamma":0.06488995433789954,"theta":-0.031877379697927644,"vega":0.04111819459079733,"rho":-0.013118783693778616,"breakevenPct":7.709955666849403},{"delta":0.4,"premium":1.7121580325960422,"strike":40.144062863795114,"iv":0.4724542491268917,"gamma":0.0699522118742724,"theta":-0.03407238067520372,"vega":0.04421559953434226,"rho":-0.015017648852603694,"breakevenPct":6.3093495095098335},{"delta":0.45,"premium":2.1523501164144356,"strike":40.87165308498254,"iv":0.4707080325960419,"gamma":0.06870075669383004,"theta":-0.03292278812572759,"vega":0.04328428405122235,"rho":-0.01701898236596211,"breakevenPct":5.608720213144563},{"delta":0.5,"premium":2.592542200232829,"strike":41.59924330616997,"iv":0.4689618160651921,"gamma":0.06744930151338766,"theta":-0.03177319557625145,"vega":0.042352968568102445,"rho":-0.019020315879320522,"breakevenPct":4.908090916779294},{"delta":0.55,"premium":3.032734284051223,"strike":42.326833527357394,"iv":0.4672155995343423,"gamma":0.06619784633294529,"theta":-0.030623603026775317,"vega":0.04142165308498254,"rho":-0.02102164939267894,"breakevenPct":4.207461620414023},{"delta":0.6,"premium":3.472926367869616,"strike":43.05442374854482,"iv":0.46546938300349244,"gamma":0.06494639115250292,"theta":-0.029474010477299185,"vega":0.04049033760186263,"rho":-0.023022982906037354,"breakevenPct":3.5068323240487533},{"delta":0.65,"premium":3.9131184516880095,"strike":43.78201396973225,"iv":0.4637231664726426,"gamma":0.06369493597206054,"theta":-0.02832441792782305,"vega":0.03955902211874272,"rho":-0.025024316419395773,"breakevenPct":2.806203027683482},{"delta":0.7,"premium":4.353310535506402,"strike":44.509604190919674,"iv":0.4619769499417928,"gamma":0.06244348079161816,"theta":-0.027174825378346916,"vega":0.038627706635622816,"rho":-0.027025649932754185,"breakevenPct":2.105573731318213},{"delta":0.75,"premium":5.057731665719158,"strike":45.463331438317226,"iv":0.4636170551449687,"gamma":0.05855127913587266,"theta":-0.024972939169982947,"vega":0.036220807276861854,"rho":-0.029234105780640635,"breakevenPct":1.4978065026863348},{"delta":0.8,"premium":6.308442296759524,"strike":46.88459351904491,"iv":0.4722583285957931,"gamma":0.049199374644684477,"theta":-0.020595451961341667,"vega":0.030763160886867532,"rho":-0.03187078387844088,"breakevenPct":1.0820301748284047},{"delta":0.85,"premium":7.559152927799887,"strike":48.3058555997726,"iv":0.4808996020466174,"gamma":0.03984747015349631,"theta":-0.016217964752700396,"vega":0.025305514496873224,"rho":-0.03450746197624112,"breakevenPct":0.6662538469704754},{"delta":0.9,"premium":8.809863558840252,"strike":49.727117680500285,"iv":0.48954087549744174,"gamma":0.030495565662308124,"theta":-0.01184047754405912,"vega":0.019847868106878903,"rho":-0.03714414007404137,"breakevenPct":0.25047751911254545}]},"raw":{"call":[{"delta":0.15,"premium":0.5480253569390741,"strike":52.75306594033618,"iv":0.7089661629740821,"gamma":0.030561033349672438,"theta":-0.030862148667314328,"vega":0.026256712023541955,"rho":0.004417044773948761,"breakevenPct":29.939276687652978},{"delta":0.2,"premium":0.6576748970003996,"strike":49.37923393844925,"iv":0.5997989902264398,"gamma":0.044155013615263194,"theta":-0.030922136192416884,"vega":0.03132341697413293,"rho":0.005959018419644923,"breakevenPct":21.981737775352606},{"delta":0.25,"premium":0.7673244370617249,"strike":46.00540193656231,"iv":0.49063181747879747,"gamma":0.057748993880853944,"theta":-0.030982123717519437,"vega":0.03639012192472389,"rho":0.007500992065341085,"breakevenPct":14.024198863052238},{"delta":0.3,"premium":1.0039511911679255,"strike":44.490122022080186,"iv":0.4603026728646136,"gamma":0.06255461940732132,"theta":-0.0318260023242301,"vega":0.03856284137129576,"rho":0.008950174456399855,"breakevenPct":10.907053177104109},{"delta":0.35,"premium":1.2944799535153977,"strike":43.763800116211506,"iv":0.4634403834979663,"gamma":0.06362957582800698,"theta":-0.03300264381173736,"vega":0.039507059848925045,"rho":0.01035996682768378,"breakevenPct":9.844661310889558},{"delta":0.4,"premium":1.5850087158628705,"strike":43.037478210342826,"iv":0.466578094131319,"gamma":0.06470453224869262,"theta":-0.034179285299244626,"vega":0.04045127832655433,"rho":0.011769759198967706,"breakevenPct":8.782269444675006},{"delta":0.45,"premium":1.8755374782103427,"strike":42.311156304474146,"iv":0.46971580476467173,"gamma":0.06577948866937827,"theta":-0.03535592678675189,"vega":0.04139549680418362,"rho":0.013179551570251628,"breakevenPct":7.719877578460457},{"delta":0.5,"premium":2.1660662405578153,"strike":41.58483439860546,"iv":0.4728535153980244,"gamma":0.06685444509006391,"theta":-0.03653256827425915,"vega":0.0423397152818129,"rho":0.014589343941535554,"breakevenPct":6.657485712245906},{"delta":0.55,"premium":2.4565950029052877,"strike":40.85851249273678,"iv":0.4759912260313771,"gamma":0.06792940151074957,"theta":-0.03770920976176642,"vega":0.043283933759442186,"rho":0.01599913631281948,"breakevenPct":5.595093846031355},{"delta":0.6,"premium":2.74712376525276,"strike":40.1321905868681,"iv":0.47912893666472983,"gamma":0.06900435793143521,"theta":-0.038885851249273684,"vega":0.04422815223707147,"rho":0.017408928684103403,"breakevenPct":4.532701979816806},{"delta":0.65,"premium":3.3807459295721323,"strike":39.225672093903825,"iv":0.4888525558500568,"gamma":0.06365581219235138,"theta":-0.0369938280954184,"vega":0.041240742143127604,"rho":0.01857222355997664,"breakevenPct":3.867425703256825},{"delta":0.7,"premium":4.090704278682317,"strike":38.27906096175691,"iv":0.5000414994320334,"gamma":0.05687807648617948,"theta":-0.0344190458159788,"vega":0.0373785687239682,"rho":0.019680674249829406,"breakevenPct":3.2905052180380823},{"delta":0.75,"premium":4.800662627792503,"strike":37.33244982961,"iv":0.5112304430140099,"gamma":0.050100340780007566,"theta":-0.031844263536539186,"vega":0.03351639530480878,"rho":0.02078912493968217,"breakevenPct":2.7135847328193385},{"delta":0.8,"premium":5.51062097690269,"strike":36.38583869746308,"iv":0.5224193865959863,"gamma":0.04332260507383566,"theta":-0.029269481257099578,"vega":0.02965422188564937,"rho":0.02189757562953494,"breakevenPct":2.1366642476005953},{"delta":0.85,"premium":6.220579326012874,"strike":35.439227565316166,"iv":0.5336083301779628,"gamma":0.03654486936766376,"theta":-0.026694698977659977,"vega":0.025792048466489966,"rho":0.023006026319387703,"breakevenPct":1.5597437623818529},{"delta":0.9,"premium":8.004503464203236,"strike":33.4526558891455,"iv":0.5819090069284065,"gamma":0.02646789838337181,"theta":-0.022157736720554266,"vega":0.019667436489607382,"rho":0.023270070224559524,"breakevenPct":1.065722460625852}],"put":[{"delta":0.1,"premium":0.32189754369134793,"strike":33.74871178906584,"iv":0.586849096223894,"gamma":0.029446640825907307,"theta":-0.018846094079582147,"vega":0.02024940197095556,"rho":-0.0037708376790765853,"breakevenPct":18.510935530535143},{"delta":0.15,"premium":0.5075693712680014,"strike":35.783280646294344,"iv":0.48325746399719005,"gamma":0.03840593607305936,"theta":-0.019794485423252548,"vega":0.024750087811731648,"rho":-0.005624513752730687,"breakevenPct":14.003629266147382},{"delta":0.2,"premium":0.7402704601334739,"strike":36.66139796276783,"iv":0.4810797330523358,"gamma":0.04502694063926941,"theta":-0.02281520899192132,"vega":0.02884211450649807,"rho":-0.00749808123799267,"breakevenPct":12.430210866322886},{"delta":0.25,"premium":0.9729715489989463,"strike":37.53951527924131,"iv":0.4789020021074816,"gamma":0.051647945205479454,"theta":-0.025835932560590094,"vega":0.03293414120126449,"rho":-0.009371648723254652,"breakevenPct":10.856792466498392},{"delta":0.3,"premium":1.2056726378644187,"strike":38.417632595714785,"iv":0.47672427116262733,"gamma":0.0582689497716895,"theta":-0.02885665612925887,"vega":0.037026167896030915,"rho":-0.011245216208516633,"breakevenPct":9.283374066673897},{"delta":0.35,"premium":1.438373726729891,"strike":39.29574991218827,"iv":0.4745465402177731,"gamma":0.06488995433789954,"theta":-0.031877379697927644,"vega":0.04111819459079733,"rho":-0.013118783693778616,"breakevenPct":7.709955666849403},{"delta":0.4,"premium":1.7121580325960422,"strike":40.144062863795114,"iv":0.4724542491268917,"gamma":0.0699522118742724,"theta":-0.03407238067520372,"vega":0.04421559953434226,"rho":-0.015017648852603694,"breakevenPct":6.3093495095098335},{"delta":0.45,"premium":2.1523501164144356,"strike":40.87165308498254,"iv":0.4707080325960419,"gamma":0.06870075669383004,"theta":-0.03292278812572759,"vega":0.04328428405122235,"rho":-0.01701898236596211,"breakevenPct":5.608720213144563},{"delta":0.5,"premium":2.592542200232829,"strike":41.59924330616997,"iv":0.4689618160651921,"gamma":0.06744930151338766,"theta":-0.03177319557625145,"vega":0.042352968568102445,"rho":-0.019020315879320522,"breakevenPct":4.908090916779294},{"delta":0.55,"premium":3.032734284051223,"strike":42.326833527357394,"iv":0.4672155995343423,"gamma":0.06619784633294529,"theta":-0.030623603026775317,"vega":0.04142165308498254,"rho":-0.02102164939267894,"breakevenPct":4.207461620414023},{"delta":0.6,"premium":3.472926367869616,"strike":43.05442374854482,"iv":0.46546938300349244,"gamma":0.06494639115250292,"theta":-0.029474010477299185,"vega":0.04049033760186263,"rho":-0.023022982906037354,"breakevenPct":3.5068323240487533},{"delta":0.65,"premium":3.9131184516880095,"strike":43.78201396973225,"iv":0.4637231664726426,"gamma":0.06369493597206054,"theta":-0.02832441792782305,"vega":0.03955902211874272,"rho":-0.025024316419395773,"breakevenPct":2.806203027683482},{"delta":0.7,"premium":4.353310535506402,"strike":44.509604190919674,"iv":0.4619769499417928,"gamma":0.06244348079161816,"theta":-0.027174825378346916,"vega":0.038627706635622816,"rho":-0.027025649932754185,"breakevenPct":2.105573731318213},{"delta":0.75,"premium":5.057731665719158,"strike":45.463331438317226,"iv":0.4636170551449687,"gamma":0.05855127913587266,"theta":-0.024972939169982947,"vega":0.036220807276861854,"rho":-0.029234105780640635,"breakevenPct":1.4978065026863348},{"delta":0.8,"premium":6.308442296759524,"strike":46.88459351904491,"iv":0.4722583285957931,"gamma":0.049199374644684477,"theta":-0.020595451961341667,"vega":0.030763160886867532,"rho":-0.03187078387844088,"breakevenPct":1.0820301748284047},{"delta":0.85,"premium":7.559152927799887,"strike":48.3058555997726,"iv":0.4808996020466174,"gamma":0.03984747015349631,"theta":-0.016217964752700396,"vega":0.025305514496873224,"rho":-0.03450746197624112,"breakevenPct":0.6662538469704754},{"delta":0.9,"premium":8.809863558840252,"strike":49.727117680500285,"iv":0.48954087549744174,"gamma":0.030495565662308124,"theta":-0.01184047754405912,"vega":0.019847868106878903,"rho":-0.03714414007404137,"breakevenPct":0.25047751911254545}]}},"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"}}