{"symbol":"G","url":"https://intraalpha.com/companies/G","capturedAt":"2026-10-22T20:44:09.782Z","state":"ready","quote":{"symbol":"G","last_price":41.78,"prev_close":39.33,"regular_close":41.78,"change":2.45,"change_pct":6.2293,"regular_change":2.45,"regular_change_pct":6.2293,"extended_change":0,"extended_change_pct":0,"bid":40.62,"ask":42,"bid_size":100,"ask_size":500,"volume":2682516,"vwap":41.358814,"open":39.8,"high":41.91,"low":39.72,"close":41.78,"trade_count":32515,"last_trade_at":"2026-10-22T20:34:59.409678689Z","last_quote_at":"2026-10-22T20:35:06.761748402Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:03.478517678-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"G","fetched_at":"2026-10-22T20:44:09.376130+00:00","name":"Genpact Limited","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Genpact Limited provides information technology (IT) and business process outsourcing services in North America and Latin America, India, Rest of Asia and Europe. The company is headquartered in Hamilton, Bermuda.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":6577038000,"ebitda":879003000,"pe_ratio":11.71,"peg_ratio":1.162,"book_value":15.5,"dividend_per_share":0.715,"dividend_yield":0.0185,"eps":3.36,"revenue_ttm":5250045000,"gross_profit_ttm":1913956000,"profit_margin":0.111,"operating_margin_ttm":0.15,"return_on_assets_ttm":0.0918,"return_on_equity_ttm":0.225,"quarterly_earnings_growth":0.147,"quarterly_revenue_growth":0.071,"analyst_target_price":42.64,"analyst_number":1,"beta":0.578,"fifty_two_week_high":47.86,"fifty_two_week_low":26.71,"fifty_day_ma":35.44,"two_hundred_day_ma":35.79,"shares_outstanding":167227000,"forward_pe":18.32,"price_to_sales":1.253,"price_to_book":2.184,"ev_to_revenue":1.254,"ev_to_ebitda":7.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:09.376130+00:00"},"optionObservedAt":"2026-10-22T19:56:02.720Z","bars":[{"c":35.78,"h":35.78,"l":35.76,"n":3,"o":35.76,"t":"2026-10-15T11:50:00Z","v":287,"vw":35.767887},{"c":35.45,"h":35.75,"l":35.45,"n":40,"o":35.75,"t":"2026-10-15T12:35:00Z","v":3727,"vw":35.703236},{"c":35.6,"h":35.6,"l":35.6,"n":7,"o":35.6,"t":"2026-10-15T12:40:00Z","v":2461,"vw":35.6},{"c":36.65,"h":36.68,"l":35.815,"n":290,"o":36,"t":"2026-10-15T13:30:00Z","v":68394,"vw":36.082384},{"c":36.825,"h":36.9,"l":36.58,"n":134,"o":36.73,"t":"2026-10-15T13:35:00Z","v":7166,"vw":36.739557},{"c":36.79,"h":36.92,"l":36.6548,"n":182,"o":36.83,"t":"2026-10-15T13:40:00Z","v":6976,"vw":36.783038},{"c":36.905,"h":37.04,"l":36.78,"n":280,"o":36.79,"t":"2026-10-15T13:45:00Z","v":13475,"vw":36.910165},{"c":36.835,"h":37.03,"l":36.835,"n":212,"o":36.905,"t":"2026-10-15T13:50:00Z","v":10636,"vw":36.915878},{"c":37.08,"h":37.165,"l":36.87,"n":290,"o":36.882,"t":"2026-10-15T13:55:00Z","v":24175,"vw":37.066873},{"c":37.255,"h":37.28,"l":37.11,"n":227,"o":37.11,"t":"2026-10-15T14:00:00Z","v":10375,"vw":37.213566},{"c":37.35,"h":37.35,"l":37.17,"n":288,"o":37.255,"t":"2026-10-15T14:05:00Z","v":13221,"vw":37.238385},{"c":37.58,"h":37.58,"l":37.24,"n":301,"o":37.325,"t":"2026-10-15T14:10:00Z","v":14996,"vw":37.363872},{"c":37.42,"h":37.62,"l":37.42,"n":378,"o":37.52,"t":"2026-10-15T14:15:00Z","v":21144,"vw":37.552378},{"c":37.4489,"h":37.475,"l":37.335,"n":200,"o":37.38,"t":"2026-10-15T14:20:00Z","v":7568,"vw":37.407737},{"c":37.47,"h":37.53,"l":37.43,"n":286,"o":37.44,"t":"2026-10-15T14:25:00Z","v":18570,"vw":37.473419},{"c":37.56,"h":37.615,"l":37.465,"n":279,"o":37.465,"t":"2026-10-15T14:30:00Z","v":10703,"vw":37.562236},{"c":37.49,"h":37.55,"l":37.45,"n":283,"o":37.51,"t":"2026-10-15T14:35:00Z","v":14122,"vw":37.495988},{"c":37.52,"h":37.52,"l":37.44,"n":249,"o":37.4625,"t":"2026-10-15T14:40:00Z","v":13234,"vw":37.476617},{"c":37.505,"h":37.515,"l":37.37,"n":324,"o":37.505,"t":"2026-10-15T14:45:00Z","v":14113,"vw":37.45313},{"c":37.525,"h":37.54,"l":37.45,"n":318,"o":37.51,"t":"2026-10-15T14:50:00Z","v":20595,"vw":37.506866},{"c":37.58,"h":37.58,"l":37.51,"n":287,"o":37.525,"t":"2026-10-15T14:55:00Z","v":11801,"vw":37.542363},{"c":37.62,"h":37.63,"l":37.56,"n":256,"o":37.56,"t":"2026-10-15T15:00:00Z","v":11582,"vw":37.601126},{"c":37.555,"h":37.64,"l":37.53,"n":513,"o":37.59,"t":"2026-10-15T15:05:00Z","v":25410,"vw":37.577573},{"c":37.57,"h":37.665,"l":37.535,"n":293,"o":37.57,"t":"2026-10-15T15:10:00Z","v":16225,"vw":37.61308},{"c":37.66,"h":37.66,"l":37.51,"n":348,"o":37.54,"t":"2026-10-15T15:15:00Z","v":17891,"vw":37.578713},{"c":37.6,"h":37.69,"l":37.57,"n":285,"o":37.67,"t":"2026-10-15T15:20:00Z","v":12659,"vw":37.626417},{"c":37.62,"h":37.62,"l":37.55,"n":165,"o":37.59,"t":"2026-10-15T15:25:00Z","v":7928,"vw":37.583594},{"c":37.592725,"h":37.62,"l":37.55,"n":263,"o":37.62,"t":"2026-10-15T15:30:00Z","v":12622,"vw":37.593681},{"c":37.67,"h":37.675,"l":37.61,"n":220,"o":37.61,"t":"2026-10-15T15:35:00Z","v":11272,"vw":37.652678},{"c":37.43,"h":37.655,"l":37.43,"n":558,"o":37.65,"t":"2026-10-15T15:40:00Z","v":32574,"vw":37.537731},{"c":37.44,"h":37.47,"l":37.34,"n":327,"o":37.44,"t":"2026-10-15T15:45:00Z","v":20260,"vw":37.410391},{"c":37.415,"h":37.47,"l":37.4,"n":303,"o":37.46,"t":"2026-10-15T15:50:00Z","v":16194,"vw":37.431743},{"c":37.265,"h":37.44,"l":37.265,"n":467,"o":37.42,"t":"2026-10-15T15:55:00Z","v":40887,"vw":37.364125},{"c":37.265,"h":37.31,"l":37.215,"n":364,"o":37.265,"t":"2026-10-15T16:00:00Z","v":21554,"vw":37.265337},{"c":37.28,"h":37.29,"l":37.215,"n":225,"o":37.27,"t":"2026-10-15T16:05:00Z","v":22377,"vw":37.264698},{"c":37.275,"h":37.29,"l":37.23,"n":252,"o":37.28,"t":"2026-10-15T16:10:00Z","v":12920,"vw":37.26577},{"c":37.265,"h":37.3,"l":37.25,"n":198,"o":37.275,"t":"2026-10-15T16:15:00Z","v":9615,"vw":37.277371},{"c":37.29,"h":37.32,"l":37.27,"n":276,"o":37.28,"t":"2026-10-15T16:20:00Z","v":12591,"vw":37.301081},{"c":37.25,"h":37.3,"l":37.25,"n":242,"o":37.295,"t":"2026-10-15T16:25:00Z","v":11729,"vw":37.283571},{"c":37.385,"h":37.41,"l":37.24,"n":476,"o":37.245,"t":"2026-10-15T16:30:00Z","v":36125,"vw":37.306747},{"c":37.3699,"h":37.39,"l":37.32,"n":296,"o":37.37,"t":"2026-10-15T16:35:00Z","v":15469,"vw":37.350355},{"c":37.375,"h":37.38,"l":37.34,"n":200,"o":37.375,"t":"2026-10-15T16:40:00Z","v":8003,"vw":37.367875},{"c":37.32,"h":37.375,"l":37.32,"n":289,"o":37.375,"t":"2026-10-15T16:45:00Z","v":15848,"vw":37.345216},{"c":37.31,"h":37.37,"l":37.3,"n":324,"o":37.32,"t":"2026-10-15T16:50:00Z","v":16995,"vw":37.337256},{"c":37.41,"h":37.42,"l":37.305,"n":257,"o":37.305,"t":"2026-10-15T16:55:00Z","v":10028,"vw":37.362687},{"c":37.39,"h":37.47,"l":37.38,"n":284,"o":37.42,"t":"2026-10-15T17:00:00Z","v":17651,"vw":37.408764},{"c":37.34,"h":37.3999,"l":37.33,"n":259,"o":37.39,"t":"2026-10-15T17:05:00Z","v":9346,"vw":37.361259},{"c":37.375,"h":37.41,"l":37.34,"n":278,"o":37.34,"t":"2026-10-15T17:10:00Z","v":15453,"vw":37.391412},{"c":37.275,"h":37.375,"l":37.265,"n":329,"o":37.375,"t":"2026-10-15T17:15:00Z","v":15802,"vw":37.324718},{"c":37.32,"h":37.34,"l":37.28,"n":263,"o":37.28,"t":"2026-10-15T17:20:00Z","v":10031,"vw":37.312376},{"c":37.34,"h":37.35,"l":37.3,"n":125,"o":37.315,"t":"2026-10-15T17:25:00Z","v":5085,"vw":37.317977},{"c":37.36,"h":37.37,"l":37.3,"n":221,"o":37.355,"t":"2026-10-15T17:30:00Z","v":9120,"vw":37.332213},{"c":37.44,"h":37.45,"l":37.33,"n":296,"o":37.355,"t":"2026-10-15T17:35:00Z","v":13099,"vw":37.372869},{"c":37.431,"h":37.45,"l":37.36,"n":384,"o":37.42,"t":"2026-10-15T17:40:00Z","v":19561,"vw":37.408561},{"c":37.46,"h":37.48,"l":37.415,"n":338,"o":37.43,"t":"2026-10-15T17:45:00Z","v":13526,"vw":37.456702},{"c":37.49,"h":37.5,"l":37.4403,"n":249,"o":37.48,"t":"2026-10-15T17:50:00Z","v":10371,"vw":37.478164},{"c":37.485,"h":37.515,"l":37.48,"n":346,"o":37.5,"t":"2026-10-15T17:55:00Z","v":13562,"vw":37.49954},{"c":37.535,"h":37.535,"l":37.485,"n":370,"o":37.49,"t":"2026-10-15T18:00:00Z","v":18371,"vw":37.500391},{"c":37.575,"h":37.575,"l":37.5,"n":382,"o":37.535,"t":"2026-10-15T18:05:00Z","v":15819,"vw":37.52951},{"c":37.63,"h":37.63,"l":37.535,"n":624,"o":37.575,"t":"2026-10-15T18:10:00Z","v":36860,"vw":37.570859},{"c":37.62,"h":37.625,"l":37.585,"n":313,"o":37.62,"t":"2026-10-15T18:15:00Z","v":14943,"vw":37.60279},{"c":37.51,"h":37.61,"l":37.51,"n":351,"o":37.61,"t":"2026-10-15T18:20:00Z","v":15700,"vw":37.579745},{"c":37.445,"h":37.505,"l":37.415,"n":357,"o":37.505,"t":"2026-10-15T18:25:00Z","v":15228,"vw":37.47806},{"c":37.5,"h":37.51,"l":37.415,"n":318,"o":37.44,"t":"2026-10-15T18:30:00Z","v":12658,"vw":37.462999},{"c":37.445,"h":37.52,"l":37.445,"n":273,"o":37.5,"t":"2026-10-15T18:35:00Z","v":13213,"vw":37.487763},{"c":37.47,"h":37.47,"l":37.44,"n":312,"o":37.44,"t":"2026-10-15T18:40:00Z","v":16705,"vw":37.451231},{"c":37.53,"h":37.56,"l":37.47,"n":474,"o":37.47,"t":"2026-10-15T18:45:00Z","v":26296,"vw":37.525328},{"c":37.54,"h":37.54,"l":37.515,"n":373,"o":37.535,"t":"2026-10-15T18:50:00Z","v":14784,"vw":37.529446},{"c":37.595,"h":37.61,"l":37.54,"n":491,"o":37.54,"t":"2026-10-15T18:55:00Z","v":23742,"vw":37.572478},{"c":37.58,"h":37.61,"l":37.575,"n":355,"o":37.595,"t":"2026-10-15T19:00:00Z","v":15135,"vw":37.591783},{"c":37.6,"h":37.605,"l":37.565,"n":342,"o":37.59,"t":"2026-10-15T19:05:00Z","v":14821,"vw":37.58847},{"c":37.59,"h":37.62,"l":37.59,"n":381,"o":37.61,"t":"2026-10-15T19:10:00Z","v":14445,"vw":37.604999},{"c":37.58,"h":37.61,"l":37.57,"n":437,"o":37.59,"t":"2026-10-15T19:15:00Z","v":16927,"vw":37.594798},{"c":37.58,"h":37.61,"l":37.58,"n":393,"o":37.59,"t":"2026-10-15T19:20:00Z","v":16892,"vw":37.591477},{"c":37.5,"h":37.5899,"l":37.48,"n":515,"o":37.58,"t":"2026-10-15T19:25:00Z","v":24086,"vw":37.537731},{"c":37.51,"h":37.535,"l":37.49,"n":625,"o":37.49,"t":"2026-10-15T19:30:00Z","v":33851,"vw":37.510007},{"c":37.4,"h":37.51,"l":37.39,"n":624,"o":37.51,"t":"2026-10-15T19:35:00Z","v":31501,"vw":37.444193},{"c":37.47,"h":37.47,"l":37.395,"n":638,"o":37.395,"t":"2026-10-15T19:40:00Z","v":31821,"vw":37.421614},{"c":37.505,"h":37.51,"l":37.415,"n":840,"o":37.465,"t":"2026-10-15T19:45:00Z","v":55814,"vw":37.462766},{"c":37.53,"h":37.56,"l":37.465,"n":750,"o":37.5,"t":"2026-10-15T19:50:00Z","v":52614,"vw":37.524657},{"c":37.6,"h":37.62,"l":37.49,"n":2838,"o":37.53,"t":"2026-10-15T19:55:00Z","v":194598,"vw":37.567045},{"c":37.59,"h":37.59,"l":37.59,"n":43,"o":37.59,"t":"2026-10-15T20:00:00Z","v":256790,"vw":37.59},{"c":37.51,"h":37.55,"l":37.3,"n":51,"o":37.3,"t":"2026-10-16T12:05:00Z","v":5577,"vw":37.413876},{"c":37.69,"h":37.69,"l":37.69,"n":6,"o":37.69,"t":"2026-10-16T12:45:00Z","v":313,"vw":37.69},{"c":37.8,"h":37.99,"l":37.8,"n":14,"o":37.97,"t":"2026-10-16T12:55:00Z","v":834,"vw":37.888978},{"c":37.98,"h":37.99,"l":37.75,"n":12,"o":37.75,"t":"2026-10-16T13:00:00Z","v":313,"vw":37.906667},{"c":37.75,"h":37.75,"l":37.73,"n":7,"o":37.73,"t":"2026-10-16T13:10:00Z","v":304,"vw":37.740635},{"c":38.37,"h":38.38,"l":38,"n":336,"o":38,"t":"2026-10-16T13:30:00Z","v":31459,"vw":38.045883},{"c":38.24,"h":38.37,"l":38.23,"n":47,"o":38.37,"t":"2026-10-16T13:35:00Z","v":2100,"vw":38.257667},{"c":38.32,"h":38.44,"l":38.23,"n":177,"o":38.235,"t":"2026-10-16T13:40:00Z","v":11175,"vw":38.323793},{"c":37.985,"h":38.29,"l":37.985,"n":170,"o":38.29,"t":"2026-10-16T13:45:00Z","v":11746,"vw":38.169502},{"c":38.055,"h":38.1,"l":37.94,"n":105,"o":37.94,"t":"2026-10-16T13:50:00Z","v":5416,"vw":38.046697},{"c":38.015,"h":38.19,"l":38.015,"n":200,"o":38.09,"t":"2026-10-16T13:55:00Z","v":9066,"vw":38.10705},{"c":37.73,"h":38.03,"l":37.66,"n":317,"o":38.01,"t":"2026-10-16T14:00:00Z","v":19999,"vw":37.859508},{"c":37.51,"h":37.775,"l":37.51,"n":209,"o":37.77,"t":"2026-10-16T14:05:00Z","v":12337,"vw":37.597324},{"c":37.45,"h":37.595,"l":37.43,"n":233,"o":37.535,"t":"2026-10-16T14:10:00Z","v":10022,"vw":37.528277},{"c":37.575,"h":37.575,"l":37.42,"n":211,"o":37.455,"t":"2026-10-16T14:15:00Z","v":10169,"vw":37.476925},{"c":37.6,"h":37.6,"l":37.52,"n":163,"o":37.57,"t":"2026-10-16T14:20:00Z","v":8754,"vw":37.550995},{"c":37.43,"h":37.6,"l":37.425,"n":150,"o":37.6,"t":"2026-10-16T14:25:00Z","v":7415,"vw":37.524705},{"c":37.46,"h":37.47,"l":37.335,"n":270,"o":37.44,"t":"2026-10-16T14:30:00Z","v":10014,"vw":37.405794},{"c":37.4,"h":37.49,"l":37.38,"n":174,"o":37.49,"t":"2026-10-16T14:35:00Z","v":7411,"vw":37.421359},{"c":37.31,"h":37.405,"l":37.225,"n":366,"o":37.405,"t":"2026-10-16T14:40:00Z","v":18061,"vw":37.297028},{"c":37.31,"h":37.34,"l":37.26,"n":216,"o":37.28,"t":"2026-10-16T14:45:00Z","v":8466,"vw":37.299739},{"c":37.17,"h":37.3,"l":37.14,"n":256,"o":37.3,"t":"2026-10-16T14:50:00Z","v":46728,"vw":37.237551},{"c":37.07,"h":37.16,"l":37.05,"n":257,"o":37.11,"t":"2026-10-16T14:55:00Z","v":9306,"vw":37.113923},{"c":37.235,"h":37.24,"l":37.09,"n":342,"o":37.09,"t":"2026-10-16T15:00:00Z","v":18072,"vw":37.164687},{"c":37.2,"h":37.28,"l":37.14,"n":166,"o":37.235,"t":"2026-10-16T15:05:00Z","v":7230,"vw":37.206722},{"c":37.27,"h":37.3,"l":37.17,"n":229,"o":37.2,"t":"2026-10-16T15:10:00Z","v":10881,"vw":37.225374},{"c":37.17,"h":37.28,"l":37.17,"n":187,"o":37.27,"t":"2026-10-16T15:15:00Z","v":7737,"vw":37.240325},{"c":37.2,"h":37.21,"l":37.14,"n":230,"o":37.19,"t":"2026-10-16T15:20:00Z","v":13118,"vw":37.183284},{"c":37.14,"h":37.24,"l":37.14,"n":227,"o":37.2,"t":"2026-10-16T15:25:00Z","v":8283,"vw":37.19373},{"c":37.08,"h":37.125,"l":37.05,"n":473,"o":37.125,"t":"2026-10-16T15:30:00Z","v":25717,"vw":37.08083},{"c":37.1,"h":37.135,"l":37.095,"n":203,"o":37.12,"t":"2026-10-16T15:35:00Z","v":10128,"vw":37.120106},{"c":37.085,"h":37.13,"l":37.03,"n":183,"o":37.105,"t":"2026-10-16T15:40:00Z","v":12043,"vw":37.064428},{"c":37.04,"h":37.12,"l":37.01,"n":232,"o":37.095,"t":"2026-10-16T15:45:00Z","v":11976,"vw":37.083518},{"c":36.92,"h":37.05,"l":36.915,"n":302,"o":37.04,"t":"2026-10-16T15:50:00Z","v":13736,"vw":36.965},{"c":36.83,"h":36.92,"l":36.77,"n":292,"o":36.92,"t":"2026-10-16T15:55:00Z","v":15780,"vw":36.839345},{"c":36.895,"h":36.9,"l":36.79,"n":337,"o":36.83,"t":"2026-10-16T16:00:00Z","v":17796,"vw":36.82157},{"c":36.9,"h":36.935,"l":36.875,"n":216,"o":36.905,"t":"2026-10-16T16:05:00Z","v":10930,"vw":36.90292},{"c":36.93,"h":36.93,"l":36.855,"n":146,"o":36.89,"t":"2026-10-16T16:10:00Z","v":8013,"vw":36.893552},{"c":36.88,"h":36.935,"l":36.88,"n":158,"o":36.935,"t":"2026-10-16T16:15:00Z","v":8407,"vw":36.901073},{"c":36.9,"h":36.915,"l":36.88,"n":219,"o":36.885,"t":"2026-10-16T16:20:00Z","v":9564,"vw":36.895744},{"c":36.855,"h":36.89,"l":36.8453,"n":170,"o":36.865,"t":"2026-10-16T16:25:00Z","v":7441,"vw":36.868928},{"c":36.8,"h":36.845,"l":36.79,"n":256,"o":36.84,"t":"2026-10-16T16:30:00Z","v":12027,"vw":36.825513},{"c":36.76,"h":36.81,"l":36.76,"n":182,"o":36.8,"t":"2026-10-16T16:35:00Z","v":8172,"vw":36.791928},{"c":36.84,"h":36.84,"l":36.745,"n":211,"o":36.745,"t":"2026-10-16T16:40:00Z","v":12095,"vw":36.785704},{"c":36.81,"h":36.885,"l":36.8,"n":171,"o":36.82,"t":"2026-10-16T16:45:00Z","v":6105,"vw":36.847743},{"c":36.785,"h":36.81,"l":36.76,"n":188,"o":36.81,"t":"2026-10-16T16:50:00Z","v":9231,"vw":36.785587},{"c":36.79,"h":36.82,"l":36.775,"n":209,"o":36.8,"t":"2026-10-16T16:55:00Z","v":9384,"vw":36.791712},{"c":36.72,"h":36.825,"l":36.69,"n":502,"o":36.79,"t":"2026-10-16T17:00:00Z","v":44953,"vw":36.755653},{"c":36.73,"h":36.75,"l":36.705,"n":217,"o":36.72,"t":"2026-10-16T17:05:00Z","v":8596,"vw":36.721537},{"c":36.67,"h":36.73,"l":36.625,"n":351,"o":36.73,"t":"2026-10-16T17:10:00Z","v":15914,"vw":36.656885},{"c":36.72,"h":36.765,"l":36.65,"n":272,"o":36.67,"t":"2026-10-16T17:15:00Z","v":14908,"vw":36.709808},{"c":36.72,"h":36.73,"l":36.6601,"n":168,"o":36.725,"t":"2026-10-16T17:20:00Z","v":8449,"vw":36.703897},{"c":36.755,"h":36.76,"l":36.7,"n":207,"o":36.74,"t":"2026-10-16T17:25:00Z","v":9588,"vw":36.734639},{"c":36.795,"h":36.83,"l":36.755,"n":212,"o":36.7675,"t":"2026-10-16T17:30:00Z","v":10131,"vw":36.794361},{"c":36.82,"h":36.84,"l":36.785,"n":213,"o":36.785,"t":"2026-10-16T17:35:00Z","v":8269,"vw":36.81597},{"c":36.78,"h":36.81,"l":36.735,"n":270,"o":36.805,"t":"2026-10-16T17:40:00Z","v":37969,"vw":36.797411},{"c":36.905,"h":36.915,"l":36.76,"n":182,"o":36.77,"t":"2026-10-16T17:45:00Z","v":10555,"vw":36.819291},{"c":36.895,"h":36.96,"l":36.865,"n":229,"o":36.885,"t":"2026-10-16T17:50:00Z","v":10834,"vw":36.912987},{"c":36.95,"h":36.95,"l":36.86,"n":212,"o":36.89,"t":"2026-10-16T17:55:00Z","v":11858,"vw":36.901836},{"c":36.89,"h":36.92,"l":36.87,"n":238,"o":36.92,"t":"2026-10-16T18:00:00Z","v":17525,"vw":36.898504},{"c":36.9,"h":36.92,"l":36.865,"n":290,"o":36.9054,"t":"2026-10-16T18:05:00Z","v":13533,"vw":36.899892},{"c":36.96,"h":36.96,"l":36.86,"n":221,"o":36.88,"t":"2026-10-16T18:10:00Z","v":12746,"vw":36.915309},{"c":36.945,"h":36.97,"l":36.945,"n":226,"o":36.955,"t":"2026-10-16T18:15:00Z","v":10478,"vw":36.958422},{"c":37.005,"h":37.04,"l":36.92,"n":554,"o":36.95,"t":"2026-10-16T18:20:00Z","v":41365,"vw":36.963327},{"c":37.03,"h":37.03,"l":36.96,"n":386,"o":37.005,"t":"2026-10-16T18:25:00Z","v":31039,"vw":36.980627},{"c":37.02,"h":37.055,"l":37,"n":323,"o":37.03,"t":"2026-10-16T18:30:00Z","v":21125,"vw":37.027511},{"c":36.99,"h":37.01,"l":36.955,"n":281,"o":37.01,"t":"2026-10-16T18:35:00Z","v":14457,"vw":36.978125},{"c":37.08,"h":37.09,"l":36.985,"n":303,"o":37,"t":"2026-10-16T18:40:00Z","v":12667,"vw":37.017591},{"c":37.03,"h":37.07,"l":37.025,"n":339,"o":37.07,"t":"2026-10-16T18:45:00Z","v":18808,"vw":37.043991},{"c":36.935,"h":37.04,"l":36.935,"n":274,"o":37.03,"t":"2026-10-16T18:50:00Z","v":12634,"vw":36.999727},{"c":36.96,"h":36.98,"l":36.91,"n":316,"o":36.92,"t":"2026-10-16T18:55:00Z","v":14883,"vw":36.948383},{"c":36.97,"h":36.98,"l":36.925,"n":304,"o":36.97,"t":"2026-10-16T19:00:00Z","v":17668,"vw":36.957143},{"c":36.96,"h":36.98,"l":36.885,"n":232,"o":36.98,"t":"2026-10-16T19:05:00Z","v":12278,"vw":36.940155},{"c":37.02,"h":37.03,"l":36.945,"n":339,"o":36.96,"t":"2026-10-16T19:10:00Z","v":18338,"vw":36.994679},{"c":37.05,"h":37.08,"l":37.01,"n":367,"o":37.03,"t":"2026-10-16T19:15:00Z","v":21031,"vw":37.04179},{"c":37.1,"h":37.11,"l":36.995,"n":393,"o":37.05,"t":"2026-10-16T19:20:00Z","v":20501,"vw":37.042141},{"c":37.085,"h":37.13,"l":37.05,"n":584,"o":37.09,"t":"2026-10-16T19:25:00Z","v":39897,"vw":37.08749},{"c":37.175,"h":37.21,"l":37.085,"n":570,"o":37.085,"t":"2026-10-16T19:30:00Z","v":40950,"vw":37.155831},{"c":37.265,"h":37.265,"l":37.15,"n":571,"o":37.175,"t":"2026-10-16T19:35:00Z","v":28358,"vw":37.182372},{"c":37.255,"h":37.27,"l":37.17,"n":686,"o":37.26,"t":"2026-10-16T19:40:00Z","v":47672,"vw":37.225933},{"c":37.33,"h":37.38,"l":37.24,"n":653,"o":37.255,"t":"2026-10-16T19:45:00Z","v":43654,"vw":37.302467},{"c":37.22,"h":37.36,"l":37.2,"n":941,"o":37.32,"t":"2026-10-16T19:50:00Z","v":59626,"vw":37.278307},{"c":37.23,"h":37.325,"l":37.18,"n":2857,"o":37.22,"t":"2026-10-16T19:55:00Z","v":200729,"vw":37.254557},{"c":37.26,"h":37.26,"l":37.26,"n":37,"o":37.26,"t":"2026-10-16T20:00:00Z","v":279156,"vw":37.26},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-10-16T20:40:00Z","v":861,"vw":37.26},{"c":36.7,"h":37.03,"l":35.07,"n":62,"o":37.03,"t":"2026-10-19T12:05:00Z","v":4008,"vw":36.421246},{"c":37,"h":37,"l":37,"n":12,"o":37,"t":"2026-10-19T12:25:00Z","v":618,"vw":37},{"c":36.99,"h":37.17,"l":36.77,"n":81,"o":36.87,"t":"2026-10-19T13:30:00Z","v":14825,"vw":36.953661},{"c":37.22,"h":37.22,"l":36.9101,"n":48,"o":37.04,"t":"2026-10-19T13:35:00Z","v":5983,"vw":37.05605},{"c":36.97,"h":37.055,"l":36.97,"n":44,"o":37.03,"t":"2026-10-19T13:40:00Z","v":1996,"vw":37.018536},{"c":36.89,"h":36.996,"l":36.89,"n":38,"o":36.97,"t":"2026-10-19T13:45:00Z","v":2803,"vw":36.976735},{"c":37.03,"h":37.085,"l":36.88,"n":98,"o":36.89,"t":"2026-10-19T13:50:00Z","v":9469,"vw":37.045895},{"c":37.155,"h":37.24,"l":37.08,"n":136,"o":37.08,"t":"2026-10-19T13:55:00Z","v":9231,"vw":37.196778},{"c":37.23,"h":37.31,"l":37.155,"n":113,"o":37.155,"t":"2026-10-19T14:00:00Z","v":2971,"vw":37.225459},{"c":37.2,"h":37.3,"l":37.2,"n":42,"o":37.29,"t":"2026-10-19T14:05:00Z","v":1092,"vw":37.271469},{"c":37.2,"h":37.23,"l":37.17,"n":52,"o":37.17,"t":"2026-10-19T14:10:00Z","v":5396,"vw":37.200279},{"c":37.1,"h":37.27,"l":37.1,"n":178,"o":37.225,"t":"2026-10-19T14:15:00Z","v":13460,"vw":37.163779},{"c":37.16,"h":37.22,"l":37.03,"n":160,"o":37.0725,"t":"2026-10-19T14:20:00Z","v":7396,"vw":37.164596},{"c":37.16,"h":37.17,"l":37.105,"n":123,"o":37.155,"t":"2026-10-19T14:25:00Z","v":6304,"vw":37.150287},{"c":37.14,"h":37.155,"l":37.12,"n":59,"o":37.155,"t":"2026-10-19T14:30:00Z","v":1396,"vw":37.145327},{"c":37.17,"h":37.19,"l":37.115,"n":141,"o":37.115,"t":"2026-10-19T14:35:00Z","v":4904,"vw":37.142741},{"c":37.1968,"h":37.2199,"l":37.11,"n":139,"o":37.17,"t":"2026-10-19T14:40:00Z","v":4389,"vw":37.145207},{"c":37.14,"h":37.18,"l":37.11,"n":122,"o":37.16,"t":"2026-10-19T14:45:00Z","v":5128,"vw":37.134775},{"c":37.15,"h":37.2,"l":37.145,"n":118,"o":37.17,"t":"2026-10-19T14:50:00Z","v":3454,"vw":37.161111},{"c":37.21,"h":37.24,"l":37.17,"n":143,"o":37.17,"t":"2026-10-19T14:55:00Z","v":5544,"vw":37.205869},{"c":37.19,"h":37.21,"l":37.15,"n":93,"o":37.21,"t":"2026-10-19T15:00:00Z","v":2918,"vw":37.178197},{"c":37.22,"h":37.22,"l":37.16,"n":90,"o":37.19,"t":"2026-10-19T15:05:00Z","v":4356,"vw":37.179273},{"c":37.3,"h":37.33,"l":37.195,"n":177,"o":37.195,"t":"2026-10-19T15:10:00Z","v":10226,"vw":37.250546},{"c":37.37,"h":37.42,"l":37.27,"n":140,"o":37.3,"t":"2026-10-19T15:15:00Z","v":6618,"vw":37.326746},{"c":37.34,"h":37.36,"l":37.33,"n":184,"o":37.35,"t":"2026-10-19T15:20:00Z","v":6439,"vw":37.34175},{"c":37.4,"h":37.4,"l":37.34,"n":132,"o":37.34,"t":"2026-10-19T15:25:00Z","v":4197,"vw":37.358125},{"c":37.39,"h":37.41,"l":37.385,"n":110,"o":37.4,"t":"2026-10-19T15:30:00Z","v":4207,"vw":37.395538},{"c":37.4,"h":37.4,"l":37.37,"n":96,"o":37.37,"t":"2026-10-19T15:35:00Z","v":3135,"vw":37.386267},{"c":37.37,"h":37.385,"l":37.36,"n":141,"o":37.38,"t":"2026-10-19T15:40:00Z","v":3344,"vw":37.374103},{"c":37.375,"h":37.41,"l":37.375,"n":210,"o":37.38,"t":"2026-10-19T15:45:00Z","v":9669,"vw":37.390095},{"c":37.38,"h":37.395,"l":37.36,"n":159,"o":37.39,"t":"2026-10-19T15:50:00Z","v":8619,"vw":37.374021},{"c":37.39,"h":37.4,"l":37.37,"n":168,"o":37.39,"t":"2026-10-19T15:55:00Z","v":5870,"vw":37.3901},{"c":37.44,"h":37.46,"l":37.4,"n":218,"o":37.41,"t":"2026-10-19T16:00:00Z","v":6593,"vw":37.422517},{"c":37.405,"h":37.43,"l":37.38,"n":87,"o":37.43,"t":"2026-10-19T16:05:00Z","v":3035,"vw":37.400596},{"c":37.41,"h":37.41,"l":37.39,"n":60,"o":37.39,"t":"2026-10-19T16:10:00Z","v":2574,"vw":37.403214},{"c":37.5,"h":37.52,"l":37.405,"n":221,"o":37.405,"t":"2026-10-19T16:15:00Z","v":11869,"vw":37.472381},{"c":37.52,"h":37.57,"l":37.495,"n":212,"o":37.495,"t":"2026-10-19T16:20:00Z","v":7191,"vw":37.517036},{"c":37.53,"h":37.56,"l":37.49,"n":301,"o":37.51,"t":"2026-10-19T16:25:00Z","v":23341,"vw":37.517422},{"c":37.59,"h":37.59,"l":37.53,"n":244,"o":37.54,"t":"2026-10-19T16:30:00Z","v":8590,"vw":37.551435},{"c":37.59,"h":37.6,"l":37.58,"n":183,"o":37.59,"t":"2026-10-19T16:35:00Z","v":6095,"vw":37.587861},{"c":37.65,"h":37.65,"l":37.58,"n":223,"o":37.58,"t":"2026-10-19T16:40:00Z","v":7904,"vw":37.606738},{"c":37.62,"h":37.66,"l":37.59,"n":260,"o":37.66,"t":"2026-10-19T16:45:00Z","v":10520,"vw":37.621056},{"c":37.67,"h":37.7,"l":37.595,"n":255,"o":37.6,"t":"2026-10-19T16:50:00Z","v":10660,"vw":37.650305},{"c":37.625,"h":37.7,"l":37.61,"n":128,"o":37.7,"t":"2026-10-19T16:55:00Z","v":3763,"vw":37.645204},{"c":37.64,"h":37.67,"l":37.63,"n":145,"o":37.635,"t":"2026-10-19T17:00:00Z","v":5811,"vw":37.65067},{"c":37.705,"h":37.705,"l":37.64,"n":112,"o":37.64,"t":"2026-10-19T17:05:00Z","v":2607,"vw":37.67054},{"c":37.715,"h":37.7399,"l":37.7,"n":205,"o":37.71,"t":"2026-10-19T17:10:00Z","v":6427,"vw":37.716916},{"c":37.685,"h":37.715,"l":37.68,"n":168,"o":37.715,"t":"2026-10-19T17:15:00Z","v":7044,"vw":37.697951},{"c":37.6992,"h":37.73,"l":37.68,"n":159,"o":37.68,"t":"2026-10-19T17:20:00Z","v":6766,"vw":37.705385},{"c":37.68,"h":37.74,"l":37.665,"n":173,"o":37.72,"t":"2026-10-19T17:25:00Z","v":7331,"vw":37.700557},{"c":37.64,"h":37.68,"l":37.64,"n":128,"o":37.675,"t":"2026-10-19T17:30:00Z","v":4861,"vw":37.662196},{"c":37.67,"h":37.67,"l":37.64,"n":153,"o":37.645,"t":"2026-10-19T17:35:00Z","v":4584,"vw":37.6624},{"c":37.69,"h":37.69,"l":37.645,"n":183,"o":37.67,"t":"2026-10-19T17:40:00Z","v":8292,"vw":37.667029},{"c":37.7485,"h":37.75,"l":37.7,"n":345,"o":37.7,"t":"2026-10-19T17:45:00Z","v":19086,"vw":37.73088},{"c":37.76,"h":37.77,"l":37.73,"n":228,"o":37.76,"t":"2026-10-19T17:50:00Z","v":12529,"vw":37.753914},{"c":37.79,"h":37.8,"l":37.745,"n":245,"o":37.78,"t":"2026-10-19T17:55:00Z","v":12338,"vw":37.763036},{"c":37.83,"h":37.83,"l":37.785,"n":222,"o":37.79,"t":"2026-10-19T18:00:00Z","v":7630,"vw":37.802581},{"c":37.775,"h":37.83,"l":37.77,"n":297,"o":37.815,"t":"2026-10-19T18:05:00Z","v":10482,"vw":37.803118},{"c":37.77,"h":37.79,"l":37.75,"n":140,"o":37.77,"t":"2026-10-19T18:10:00Z","v":4411,"vw":37.768228},{"c":37.8,"h":37.81,"l":37.77,"n":230,"o":37.78,"t":"2026-10-19T18:15:00Z","v":13033,"vw":37.782034},{"c":37.82,"h":37.82,"l":37.79,"n":130,"o":37.79,"t":"2026-10-19T18:20:00Z","v":3812,"vw":37.806369},{"c":37.8,"h":37.845,"l":37.78,"n":252,"o":37.82,"t":"2026-10-19T18:25:00Z","v":11059,"vw":37.818999},{"c":37.755,"h":37.795,"l":37.74,"n":224,"o":37.79,"t":"2026-10-19T18:30:00Z","v":9556,"vw":37.756827},{"c":37.78,"h":37.79,"l":37.755,"n":159,"o":37.755,"t":"2026-10-19T18:35:00Z","v":5914,"vw":37.765739},{"c":37.81,"h":37.82,"l":37.79,"n":187,"o":37.79,"t":"2026-10-19T18:40:00Z","v":6896,"vw":37.805062},{"c":37.84,"h":37.84,"l":37.805,"n":205,"o":37.805,"t":"2026-10-19T18:45:00Z","v":9755,"vw":37.823104},{"c":37.83,"h":37.84,"l":37.8,"n":365,"o":37.83,"t":"2026-10-19T18:50:00Z","v":21367,"vw":37.828032},{"c":37.78,"h":37.85,"l":37.77,"n":340,"o":37.84,"t":"2026-10-19T18:55:00Z","v":14684,"vw":37.803526},{"c":37.74,"h":37.79,"l":37.74,"n":303,"o":37.79,"t":"2026-10-19T19:00:00Z","v":9139,"vw":37.763577},{"c":37.68,"h":37.75,"l":37.66,"n":401,"o":37.75,"t":"2026-10-19T19:05:00Z","v":16567,"vw":37.694003},{"c":37.675,"h":37.71,"l":37.67,"n":246,"o":37.685,"t":"2026-10-19T19:10:00Z","v":9932,"vw":37.683933},{"c":37.69,"h":37.69,"l":37.635,"n":383,"o":37.675,"t":"2026-10-19T19:15:00Z","v":18192,"vw":37.663767},{"c":37.7,"h":37.73,"l":37.655,"n":409,"o":37.69,"t":"2026-10-19T19:20:00Z","v":17059,"vw":37.688992},{"c":37.74,"h":37.745,"l":37.7,"n":298,"o":37.7,"t":"2026-10-19T19:25:00Z","v":10879,"vw":37.72266},{"c":37.73,"h":37.765,"l":37.705,"n":462,"o":37.74,"t":"2026-10-19T19:30:00Z","v":21078,"vw":37.735967},{"c":37.71,"h":37.74,"l":37.695,"n":437,"o":37.72,"t":"2026-10-19T19:35:00Z","v":17817,"vw":37.71447},{"c":37.73,"h":37.74,"l":37.68,"n":514,"o":37.7,"t":"2026-10-19T19:40:00Z","v":22335,"vw":37.706529},{"c":37.635,"h":37.73,"l":37.635,"n":666,"o":37.73,"t":"2026-10-19T19:45:00Z","v":29472,"vw":37.669229},{"c":37.65,"h":37.67,"l":37.61,"n":736,"o":37.62,"t":"2026-10-19T19:50:00Z","v":37260,"vw":37.639213},{"c":37.69,"h":37.74,"l":37.645,"n":2433,"o":37.66,"t":"2026-10-19T19:55:00Z","v":140245,"vw":37.698339},{"c":37.68,"h":37.68,"l":37.68,"n":41,"o":37.68,"t":"2026-10-19T20:00:00Z","v":205390,"vw":37.68},{"c":37.6367,"h":37.6367,"l":37.6367,"n":1,"o":37.6367,"t":"2026-10-19T20:10:00Z","v":23064,"vw":37.6367},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-19T20:25:00Z","v":6686,"vw":37.68},{"c":37.76,"h":37.76,"l":37.76,"n":6,"o":37.76,"t":"2026-10-20T11:10:00Z","v":201,"vw":37.76},{"c":37.69,"h":37.8,"l":37.69,"n":32,"o":37.8,"t":"2026-10-20T11:15:00Z","v":1757,"vw":37.763309},{"c":37.68,"h":37.68,"l":37.68,"n":8,"o":37.68,"t":"2026-10-20T12:00:00Z","v":405,"vw":37.68},{"c":37.85,"h":37.85,"l":37.85,"n":29,"o":37.85,"t":"2026-10-20T12:05:00Z","v":1769,"vw":37.85},{"c":38.8199,"h":38.83,"l":38,"n":154,"o":38.57,"t":"2026-10-20T13:30:00Z","v":22505,"vw":38.325806},{"c":38.48,"h":38.7922,"l":38.48,"n":146,"o":38.6121,"t":"2026-10-20T13:35:00Z","v":4429,"vw":38.566623},{"c":38.46,"h":38.72,"l":38.46,"n":81,"o":38.62,"t":"2026-10-20T13:40:00Z","v":4054,"vw":38.609216},{"c":38.8025,"h":38.84,"l":38.45,"n":149,"o":38.685,"t":"2026-10-20T13:45:00Z","v":8331,"vw":38.639697},{"c":38.7,"h":38.915,"l":38.7,"n":335,"o":38.87,"t":"2026-10-20T13:50:00Z","v":13646,"vw":38.84131},{"c":38.635,"h":38.76,"l":38.54,"n":189,"o":38.695,"t":"2026-10-20T13:55:00Z","v":14170,"vw":38.625732},{"c":38.395,"h":38.74,"l":38.375,"n":294,"o":38.52,"t":"2026-10-20T14:00:00Z","v":22448,"vw":38.591858},{"c":38.4,"h":38.43,"l":38.315,"n":217,"o":38.36,"t":"2026-10-20T14:05:00Z","v":20300,"vw":38.3459},{"c":38.195,"h":38.45,"l":38.195,"n":318,"o":38.39,"t":"2026-10-20T14:10:00Z","v":20337,"vw":38.38628},{"c":38.17,"h":38.23,"l":38.105,"n":173,"o":38.175,"t":"2026-10-20T14:15:00Z","v":6699,"vw":38.177081},{"c":38.18,"h":38.22,"l":38.15,"n":174,"o":38.15,"t":"2026-10-20T14:20:00Z","v":6354,"vw":38.176112},{"c":38.13,"h":38.21,"l":38.13,"n":51,"o":38.21,"t":"2026-10-20T14:25:00Z","v":1693,"vw":38.176341},{"c":38.285,"h":38.29,"l":38.12,"n":181,"o":38.12,"t":"2026-10-20T14:30:00Z","v":6309,"vw":38.18763},{"c":38.265,"h":38.3,"l":38.2,"n":170,"o":38.3,"t":"2026-10-20T14:35:00Z","v":5746,"vw":38.242692},{"c":38.275,"h":38.34,"l":38.275,"n":88,"o":38.3,"t":"2026-10-20T14:40:00Z","v":2521,"vw":38.311294},{"c":38.38,"h":38.415,"l":38.265,"n":154,"o":38.265,"t":"2026-10-20T14:45:00Z","v":5664,"vw":38.338851},{"c":38.44,"h":38.44,"l":38.34,"n":173,"o":38.41,"t":"2026-10-20T14:50:00Z","v":5305,"vw":38.382164},{"c":38.52,"h":38.53,"l":38.42,"n":227,"o":38.435,"t":"2026-10-20T14:55:00Z","v":8874,"vw":38.462486},{"c":38.505,"h":38.55,"l":38.49,"n":190,"o":38.52,"t":"2026-10-20T15:00:00Z","v":8192,"vw":38.517547},{"c":38.51,"h":38.53,"l":38.48,"n":112,"o":38.505,"t":"2026-10-20T15:05:00Z","v":6178,"vw":38.507603},{"c":38.53,"h":38.53,"l":38.47,"n":205,"o":38.52,"t":"2026-10-20T15:10:00Z","v":8423,"vw":38.506151},{"c":38.41,"h":38.525,"l":38.41,"n":154,"o":38.525,"t":"2026-10-20T15:15:00Z","v":7383,"vw":38.462002},{"c":38.38,"h":38.46,"l":38.37,"n":114,"o":38.405,"t":"2026-10-20T15:20:00Z","v":4642,"vw":38.416453},{"c":38.4,"h":38.43,"l":38.38,"n":95,"o":38.38,"t":"2026-10-20T15:25:00Z","v":3328,"vw":38.402119},{"c":38.395,"h":38.41,"l":38.38,"n":149,"o":38.395,"t":"2026-10-20T15:30:00Z","v":7282,"vw":38.396327},{"c":38.52,"h":38.54,"l":38.41,"n":192,"o":38.41,"t":"2026-10-20T15:35:00Z","v":10293,"vw":38.490006},{"c":38.555,"h":38.57,"l":38.505,"n":158,"o":38.505,"t":"2026-10-20T15:40:00Z","v":7096,"vw":38.546192},{"c":38.57,"h":38.62,"l":38.545,"n":210,"o":38.555,"t":"2026-10-20T15:45:00Z","v":9084,"vw":38.570852},{"c":38.62,"h":38.66,"l":38.57,"n":194,"o":38.59,"t":"2026-10-20T15:50:00Z","v":9595,"vw":38.630009},{"c":38.56,"h":38.6,"l":38.555,"n":133,"o":38.6,"t":"2026-10-20T15:55:00Z","v":5708,"vw":38.575381},{"c":38.555,"h":38.58,"l":38.51,"n":184,"o":38.575,"t":"2026-10-20T16:00:00Z","v":6798,"vw":38.551694},{"c":38.57,"h":38.6,"l":38.57,"n":118,"o":38.58,"t":"2026-10-20T16:05:00Z","v":4632,"vw":38.581288},{"c":38.575,"h":38.6,"l":38.575,"n":96,"o":38.59,"t":"2026-10-20T16:10:00Z","v":3591,"vw":38.581892},{"c":38.555,"h":38.6,"l":38.55,"n":130,"o":38.59,"t":"2026-10-20T16:15:00Z","v":6324,"vw":38.567852},{"c":38.51,"h":38.545,"l":38.505,"n":165,"o":38.54,"t":"2026-10-20T16:20:00Z","v":6125,"vw":38.524842},{"c":38.51,"h":38.53,"l":38.51,"n":107,"o":38.52,"t":"2026-10-20T16:25:00Z","v":3095,"vw":38.524059},{"c":38.48,"h":38.5,"l":38.48,"n":115,"o":38.49,"t":"2026-10-20T16:30:00Z","v":3687,"vw":38.490666},{"c":38.515,"h":38.515,"l":38.48,"n":163,"o":38.485,"t":"2026-10-20T16:35:00Z","v":6849,"vw":38.498019},{"c":38.53,"h":38.535,"l":38.5,"n":141,"o":38.5,"t":"2026-10-20T16:40:00Z","v":7018,"vw":38.513974},{"c":38.535,"h":38.54,"l":38.51,"n":170,"o":38.53,"t":"2026-10-20T16:45:00Z","v":7526,"vw":38.530397},{"c":38.58,"h":38.6,"l":38.53,"n":290,"o":38.55,"t":"2026-10-20T16:50:00Z","v":17465,"vw":38.551339},{"c":38.59,"h":38.61,"l":38.59,"n":154,"o":38.5975,"t":"2026-10-20T16:55:00Z","v":4745,"vw":38.60029},{"c":38.58,"h":38.6079,"l":38.57,"n":180,"o":38.59,"t":"2026-10-20T17:00:00Z","v":7692,"vw":38.586344},{"c":38.56,"h":38.6,"l":38.56,"n":146,"o":38.5897,"t":"2026-10-20T17:05:00Z","v":7593,"vw":38.584088},{"c":38.575,"h":38.575,"l":38.535,"n":184,"o":38.56,"t":"2026-10-20T17:10:00Z","v":12646,"vw":38.554361},{"c":38.595,"h":38.6,"l":38.575,"n":141,"o":38.575,"t":"2026-10-20T17:15:00Z","v":5775,"vw":38.589753},{"c":38.65,"h":38.66,"l":38.6,"n":194,"o":38.61,"t":"2026-10-20T17:20:00Z","v":10249,"vw":38.633074},{"c":38.61,"h":38.65,"l":38.6,"n":226,"o":38.65,"t":"2026-10-20T17:25:00Z","v":18221,"vw":38.61984},{"c":38.63,"h":38.63,"l":38.595,"n":218,"o":38.61,"t":"2026-10-20T17:30:00Z","v":10962,"vw":38.60986},{"c":38.64,"h":38.65,"l":38.63,"n":157,"o":38.63,"t":"2026-10-20T17:35:00Z","v":5926,"vw":38.644469},{"c":38.575,"h":38.64,"l":38.5701,"n":182,"o":38.64,"t":"2026-10-20T17:40:00Z","v":10356,"vw":38.600725},{"c":38.575,"h":38.585,"l":38.57,"n":88,"o":38.57,"t":"2026-10-20T17:45:00Z","v":2429,"vw":38.578333},{"c":38.575,"h":38.5952,"l":38.56,"n":130,"o":38.5651,"t":"2026-10-20T17:50:00Z","v":5777,"vw":38.572868},{"c":38.505,"h":38.58,"l":38.5,"n":215,"o":38.58,"t":"2026-10-20T17:55:00Z","v":7711,"vw":38.543014},{"c":38.5171,"h":38.5171,"l":38.485,"n":194,"o":38.505,"t":"2026-10-20T18:00:00Z","v":10158,"vw":38.505456},{"c":38.435,"h":38.52,"l":38.42,"n":194,"o":38.52,"t":"2026-10-20T18:05:00Z","v":29710,"vw":38.480245},{"c":38.47,"h":38.47,"l":38.44,"n":154,"o":38.45,"t":"2026-10-20T18:10:00Z","v":6118,"vw":38.455863},{"c":38.49,"h":38.49,"l":38.46,"n":247,"o":38.475,"t":"2026-10-20T18:15:00Z","v":13188,"vw":38.468952},{"c":38.475,"h":38.51,"l":38.475,"n":256,"o":38.495,"t":"2026-10-20T18:20:00Z","v":17846,"vw":38.504778},{"c":38.51,"h":38.53,"l":38.49,"n":178,"o":38.49,"t":"2026-10-20T18:25:00Z","v":9421,"vw":38.512163},{"c":38.535,"h":38.535,"l":38.495,"n":158,"o":38.51,"t":"2026-10-20T18:30:00Z","v":7728,"vw":38.507853},{"c":38.515,"h":38.54,"l":38.515,"n":178,"o":38.53,"t":"2026-10-20T18:35:00Z","v":8195,"vw":38.525115},{"c":38.515,"h":38.53,"l":38.51,"n":199,"o":38.51,"t":"2026-10-20T18:40:00Z","v":10616,"vw":38.519395},{"c":38.51,"h":38.535,"l":38.51,"n":227,"o":38.515,"t":"2026-10-20T18:45:00Z","v":13439,"vw":38.519282},{"c":38.49,"h":38.525,"l":38.49,"n":235,"o":38.515,"t":"2026-10-20T18:50:00Z","v":14062,"vw":38.50889},{"c":38.515,"h":38.54,"l":38.5,"n":295,"o":38.5,"t":"2026-10-20T18:55:00Z","v":16999,"vw":38.519653},{"c":38.47,"h":38.525,"l":38.465,"n":444,"o":38.515,"t":"2026-10-20T19:00:00Z","v":34906,"vw":38.495152},{"c":38.465,"h":38.5,"l":38.46,"n":250,"o":38.475,"t":"2026-10-20T19:05:00Z","v":15871,"vw":38.482181},{"c":38.44,"h":38.47,"l":38.44,"n":296,"o":38.465,"t":"2026-10-20T19:10:00Z","v":17758,"vw":38.457227},{"c":38.505,"h":38.505,"l":38.435,"n":338,"o":38.445,"t":"2026-10-20T19:15:00Z","v":23607,"vw":38.463015},{"c":38.44,"h":38.5,"l":38.44,"n":267,"o":38.5,"t":"2026-10-20T19:20:00Z","v":14387,"vw":38.456299},{"c":38.45,"h":38.465,"l":38.435,"n":353,"o":38.45,"t":"2026-10-20T19:25:00Z","v":25180,"vw":38.449153},{"c":38.48,"h":38.48,"l":38.42,"n":533,"o":38.45,"t":"2026-10-20T19:30:00Z","v":35681,"vw":38.444031},{"c":38.495,"h":38.495,"l":38.46,"n":326,"o":38.48,"t":"2026-10-20T19:35:00Z","v":17354,"vw":38.474711},{"c":38.5,"h":38.505,"l":38.455,"n":515,"o":38.49,"t":"2026-10-20T19:40:00Z","v":32433,"vw":38.47557},{"c":38.53,"h":38.56,"l":38.49,"n":568,"o":38.4989,"t":"2026-10-20T19:45:00Z","v":39515,"vw":38.52138},{"c":38.59,"h":38.6,"l":38.515,"n":589,"o":38.53,"t":"2026-10-20T19:50:00Z","v":49850,"vw":38.561091},{"c":38.7,"h":38.74,"l":38.58,"n":2024,"o":38.59,"t":"2026-10-20T19:55:00Z","v":179669,"vw":38.687625},{"c":38.7,"h":38.7,"l":38.7,"n":37,"o":38.7,"t":"2026-10-20T20:00:00Z","v":240449,"vw":38.7},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-10-21T11:20:00Z","v":103,"vw":38.6},{"c":38.735,"h":38.735,"l":38.43,"n":95,"o":38.43,"t":"2026-10-21T13:30:00Z","v":24629,"vw":38.480759},{"c":38.82,"h":38.945,"l":38.735,"n":153,"o":38.735,"t":"2026-10-21T13:35:00Z","v":5342,"vw":38.786727},{"c":38.875,"h":39.085,"l":38.77,"n":151,"o":38.95,"t":"2026-10-21T13:40:00Z","v":6056,"vw":38.931653},{"c":38.88,"h":38.96,"l":38.78,"n":105,"o":38.96,"t":"2026-10-21T13:45:00Z","v":3885,"vw":38.865672},{"c":39.13,"h":39.13,"l":38.89,"n":512,"o":38.89,"t":"2026-10-21T13:50:00Z","v":74777,"vw":38.975519},{"c":39,"h":39.16,"l":38.94,"n":161,"o":39.1,"t":"2026-10-21T13:55:00Z","v":8859,"vw":39.03852},{"c":38.815,"h":38.99,"l":38.78,"n":265,"o":38.99,"t":"2026-10-21T14:00:00Z","v":19780,"vw":38.917298},{"c":38.755,"h":38.8,"l":38.7,"n":139,"o":38.79,"t":"2026-10-21T14:05:00Z","v":6529,"vw":38.76765},{"c":38.865,"h":38.87,"l":38.755,"n":116,"o":38.755,"t":"2026-10-21T14:10:00Z","v":5317,"vw":38.815372},{"c":38.85,"h":38.92,"l":38.84,"n":134,"o":38.88,"t":"2026-10-21T14:15:00Z","v":7822,"vw":38.881157},{"c":38.93,"h":38.95,"l":38.81,"n":161,"o":38.84,"t":"2026-10-21T14:20:00Z","v":6194,"vw":38.867342},{"c":38.89,"h":38.96,"l":38.85,"n":103,"o":38.93,"t":"2026-10-21T14:25:00Z","v":4858,"vw":38.910251},{"c":38.91,"h":38.95,"l":38.86,"n":144,"o":38.89,"t":"2026-10-21T14:30:00Z","v":7221,"vw":38.918009},{"c":38.96,"h":38.96,"l":38.87,"n":201,"o":38.89,"t":"2026-10-21T14:35:00Z","v":18733,"vw":38.908962},{"c":38.945,"h":38.9899,"l":38.91,"n":210,"o":38.97,"t":"2026-10-21T14:40:00Z","v":15907,"vw":38.950175},{"c":39.07,"h":39.07,"l":38.96,"n":625,"o":38.96,"t":"2026-10-21T14:45:00Z","v":38097,"vw":39.020856},{"c":39.05,"h":39.12,"l":39.04,"n":221,"o":39.06,"t":"2026-10-21T14:50:00Z","v":18104,"vw":39.053834},{"c":39.105,"h":39.105,"l":39.045,"n":107,"o":39.045,"t":"2026-10-21T14:55:00Z","v":4746,"vw":39.077417},{"c":39.0988,"h":39.11,"l":39.03,"n":342,"o":39.09,"t":"2026-10-21T15:00:00Z","v":29162,"vw":39.074894},{"c":39.11,"h":39.11,"l":39.07,"n":167,"o":39.09,"t":"2026-10-21T15:05:00Z","v":6988,"vw":39.083641},{"c":39.09,"h":39.12,"l":39.08,"n":270,"o":39.11,"t":"2026-10-21T15:10:00Z","v":23190,"vw":39.098171},{"c":39.12,"h":39.135,"l":39.08,"n":206,"o":39.09,"t":"2026-10-21T15:15:00Z","v":10547,"vw":39.107679},{"c":39.14,"h":39.14,"l":39.12,"n":151,"o":39.13,"t":"2026-10-21T15:20:00Z","v":5043,"vw":39.128797},{"c":39.185,"h":39.2099,"l":39.12,"n":255,"o":39.14,"t":"2026-10-21T15:25:00Z","v":18255,"vw":39.177077},{"c":39.15,"h":39.2,"l":39.13,"n":226,"o":39.2,"t":"2026-10-21T15:30:00Z","v":12072,"vw":39.168444},{"c":39.07,"h":39.145,"l":39.035,"n":342,"o":39.145,"t":"2026-10-21T15:35:00Z","v":28683,"vw":39.063001},{"c":39.07,"h":39.11,"l":39.06,"n":217,"o":39.06,"t":"2026-10-21T15:40:00Z","v":10622,"vw":39.082718},{"c":39.16,"h":39.16,"l":39.075,"n":566,"o":39.075,"t":"2026-10-21T15:45:00Z","v":67486,"vw":39.106686},{"c":39.13,"h":39.17,"l":39.09,"n":425,"o":39.16,"t":"2026-10-21T15:50:00Z","v":45506,"vw":39.138027},{"c":39.1,"h":39.14,"l":39.09,"n":240,"o":39.135,"t":"2026-10-21T15:55:00Z","v":14480,"vw":39.118779},{"c":39.05,"h":39.1,"l":39.05,"n":395,"o":39.1,"t":"2026-10-21T16:00:00Z","v":29271,"vw":39.076264},{"c":39.105,"h":39.11,"l":39.05,"n":233,"o":39.05,"t":"2026-10-21T16:05:00Z","v":18803,"vw":39.097508},{"c":39.1,"h":39.12,"l":39.085,"n":262,"o":39.1,"t":"2026-10-21T16:10:00Z","v":18557,"vw":39.101621},{"c":39.05,"h":39.105,"l":39.015,"n":357,"o":39.105,"t":"2026-10-21T16:15:00Z","v":31422,"vw":39.072813},{"c":39.085,"h":39.1,"l":39.0501,"n":301,"o":39.06,"t":"2026-10-21T16:20:00Z","v":9437,"vw":39.067864},{"c":39.08,"h":39.085,"l":39.06,"n":194,"o":39.08,"t":"2026-10-21T16:25:00Z","v":6593,"vw":39.072401},{"c":39.115,"h":39.13,"l":39.08,"n":280,"o":39.085,"t":"2026-10-21T16:30:00Z","v":12421,"vw":39.096082},{"c":39.07,"h":39.13,"l":39.05,"n":339,"o":39.115,"t":"2026-10-21T16:35:00Z","v":23153,"vw":39.093012},{"c":39.01,"h":39.115,"l":38.98,"n":524,"o":39.08,"t":"2026-10-21T16:40:00Z","v":79296,"vw":39.077915},{"c":39.09,"h":39.09,"l":38.99,"n":297,"o":38.99,"t":"2026-10-21T16:45:00Z","v":12734,"vw":39.023317},{"c":39.075,"h":39.075,"l":39.035,"n":283,"o":39.07,"t":"2026-10-21T16:50:00Z","v":13853,"vw":39.0436},{"c":39.14,"h":39.15,"l":39.08,"n":307,"o":39.08,"t":"2026-10-21T16:55:00Z","v":14317,"vw":39.125994},{"c":39.105,"h":39.18,"l":39.09,"n":288,"o":39.15,"t":"2026-10-21T17:00:00Z","v":15656,"vw":39.128448},{"c":39.07,"h":39.11,"l":39.04,"n":463,"o":39.11,"t":"2026-10-21T17:05:00Z","v":41299,"vw":39.078948},{"c":39.095,"h":39.105,"l":39,"n":964,"o":39.07,"t":"2026-10-21T17:10:00Z","v":93042,"vw":39.045385},{"c":39.14,"h":39.15,"l":39.08,"n":352,"o":39.1,"t":"2026-10-21T17:15:00Z","v":30665,"vw":39.10621},{"c":39.12,"h":39.15,"l":39.105,"n":187,"o":39.14,"t":"2026-10-21T17:20:00Z","v":13810,"vw":39.122036},{"c":39.1,"h":39.14,"l":39.09,"n":214,"o":39.125,"t":"2026-10-21T17:25:00Z","v":9048,"vw":39.122483},{"c":39.1,"h":39.115,"l":39.1,"n":207,"o":39.1,"t":"2026-10-21T17:30:00Z","v":10837,"vw":39.102872},{"c":39.11,"h":39.16,"l":39.07,"n":1866,"o":39.1,"t":"2026-10-21T17:35:00Z","v":169547,"vw":39.116986},{"c":39.18,"h":39.18,"l":39.1,"n":360,"o":39.12,"t":"2026-10-21T17:40:00Z","v":14144,"vw":39.125705},{"c":39.195,"h":39.2,"l":39.14,"n":317,"o":39.18,"t":"2026-10-21T17:45:00Z","v":15373,"vw":39.176891},{"c":39.255,"h":39.255,"l":39.185,"n":312,"o":39.195,"t":"2026-10-21T17:50:00Z","v":12751,"vw":39.202159},{"c":39.18,"h":39.2609,"l":39.18,"n":296,"o":39.26,"t":"2026-10-21T17:55:00Z","v":22802,"vw":39.210696},{"c":39.205,"h":39.21,"l":39.15,"n":504,"o":39.175,"t":"2026-10-21T18:00:00Z","v":38175,"vw":39.166005},{"c":39.17,"h":39.205,"l":39.15,"n":234,"o":39.205,"t":"2026-10-21T18:05:00Z","v":11664,"vw":39.172924},{"c":39.21,"h":39.225,"l":39.17,"n":330,"o":39.17,"t":"2026-10-21T18:10:00Z","v":25827,"vw":39.203555},{"c":39.21,"h":39.22,"l":39.2,"n":192,"o":39.22,"t":"2026-10-21T18:15:00Z","v":9651,"vw":39.210005},{"c":39.24,"h":39.27,"l":39.21,"n":223,"o":39.21,"t":"2026-10-21T18:20:00Z","v":9960,"vw":39.246404},{"c":39.245,"h":39.245,"l":39.23,"n":137,"o":39.24,"t":"2026-10-21T18:25:00Z","v":4784,"vw":39.23764},{"c":39.29,"h":39.31,"l":39.24,"n":274,"o":39.24,"t":"2026-10-21T18:30:00Z","v":12766,"vw":39.265164},{"c":39.28,"h":39.32,"l":39.26,"n":313,"o":39.29,"t":"2026-10-21T18:35:00Z","v":15663,"vw":39.28364},{"c":39.285,"h":39.29,"l":39.265,"n":260,"o":39.28,"t":"2026-10-21T18:40:00Z","v":9808,"vw":39.278066},{"c":39.27,"h":39.305,"l":39.27,"n":401,"o":39.29,"t":"2026-10-21T18:45:00Z","v":19752,"vw":39.288481},{"c":39.33,"h":39.33,"l":39.27,"n":313,"o":39.27,"t":"2026-10-21T18:50:00Z","v":12990,"vw":39.290428},{"c":39.29,"h":39.33,"l":39.27,"n":389,"o":39.32,"t":"2026-10-21T18:55:00Z","v":32831,"vw":39.298967},{"c":39.28,"h":39.32,"l":39.22,"n":711,"o":39.28,"t":"2026-10-21T19:00:00Z","v":98634,"vw":39.26425},{"c":39.31,"h":39.31,"l":39.23,"n":425,"o":39.28,"t":"2026-10-21T19:05:00Z","v":33783,"vw":39.266888},{"c":39.095,"h":39.3,"l":39.05,"n":586,"o":39.3,"t":"2026-10-21T19:10:00Z","v":56980,"vw":39.236544},{"c":39.18,"h":39.215,"l":39.07,"n":482,"o":39.1,"t":"2026-10-21T19:15:00Z","v":27975,"vw":39.15091},{"c":39.225,"h":39.235,"l":39.16,"n":378,"o":39.18,"t":"2026-10-21T19:20:00Z","v":19384,"vw":39.200549},{"c":39.26,"h":39.26,"l":39.215,"n":369,"o":39.23,"t":"2026-10-21T19:25:00Z","v":22056,"vw":39.239595},{"c":39.29,"h":39.325,"l":39.25,"n":593,"o":39.26,"t":"2026-10-21T19:30:00Z","v":41931,"vw":39.284238},{"c":39.32,"h":39.325,"l":39.29,"n":502,"o":39.29,"t":"2026-10-21T19:35:00Z","v":40216,"vw":39.301685},{"c":39.395,"h":39.395,"l":39.3,"n":549,"o":39.32,"t":"2026-10-21T19:40:00Z","v":34407,"vw":39.35327},{"c":39.4,"h":39.495,"l":39.385,"n":1039,"o":39.395,"t":"2026-10-21T19:45:00Z","v":71949,"vw":39.442071},{"c":39.401,"h":39.475,"l":39.4,"n":1074,"o":39.41,"t":"2026-10-21T19:50:00Z","v":80524,"vw":39.43028},{"c":39.32,"h":39.405,"l":39.3,"n":2512,"o":39.39,"t":"2026-10-21T19:55:00Z","v":187224,"vw":39.341362},{"c":39.33,"h":39.33,"l":39.33,"n":38,"o":39.33,"t":"2026-10-21T20:00:00Z","v":328867,"vw":39.33},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-21T20:25:00Z","v":104,"vw":39.33},{"c":39.343,"h":39.343,"l":39.343,"n":2,"o":39.343,"t":"2026-10-21T21:45:00Z","v":101,"vw":39.343},{"c":39.19,"h":39.24,"l":39.19,"n":23,"o":39.2,"t":"2026-10-21T22:10:00Z","v":1670,"vw":39.213938},{"c":39.885,"h":40.11,"l":39.8,"n":112,"o":39.8,"t":"2026-10-22T13:30:00Z","v":25026,"vw":39.877045},{"c":39.725,"h":40,"l":39.72,"n":104,"o":40,"t":"2026-10-22T13:35:00Z","v":10620,"vw":39.88805},{"c":39.97,"h":39.97,"l":39.725,"n":52,"o":39.725,"t":"2026-10-22T13:40:00Z","v":1891,"vw":39.871875},{"c":40.16,"h":40.2,"l":39.87,"n":217,"o":39.99,"t":"2026-10-22T13:45:00Z","v":17049,"vw":40.038578},{"c":40.06,"h":40.23,"l":40.05,"n":108,"o":40.2,"t":"2026-10-22T13:50:00Z","v":4949,"vw":40.104454},{"c":40.245,"h":40.29,"l":40.1,"n":194,"o":40.1,"t":"2026-10-22T13:55:00Z","v":25053,"vw":40.233748},{"c":40.215,"h":40.31,"l":40.12,"n":403,"o":40.27,"t":"2026-10-22T14:00:00Z","v":38787,"vw":40.188314},{"c":40.29,"h":40.34,"l":40.18,"n":260,"o":40.18,"t":"2026-10-22T14:05:00Z","v":14608,"vw":40.265986},{"c":40.32,"h":40.35,"l":40.21,"n":274,"o":40.33,"t":"2026-10-22T14:10:00Z","v":14389,"vw":40.286365},{"c":40.39,"h":40.45,"l":40.25,"n":312,"o":40.305,"t":"2026-10-22T14:15:00Z","v":50351,"vw":40.34473},{"c":40.491,"h":40.51,"l":40.361,"n":196,"o":40.42,"t":"2026-10-22T14:20:00Z","v":31173,"vw":40.473663},{"c":40.415,"h":40.52,"l":40.36,"n":323,"o":40.51,"t":"2026-10-22T14:25:00Z","v":24470,"vw":40.453097},{"c":40.35,"h":40.49,"l":40.33,"n":306,"o":40.43,"t":"2026-10-22T14:30:00Z","v":15719,"vw":40.402519},{"c":40.51,"h":40.51,"l":40.304,"n":198,"o":40.36,"t":"2026-10-22T14:35:00Z","v":9361,"vw":40.376941},{"c":40.49,"h":40.52,"l":40.46,"n":225,"o":40.5,"t":"2026-10-22T14:40:00Z","v":9661,"vw":40.494978},{"c":40.695,"h":40.72,"l":40.49,"n":343,"o":40.49,"t":"2026-10-22T14:45:00Z","v":26913,"vw":40.626599},{"c":40.79,"h":40.81,"l":40.7,"n":311,"o":40.7,"t":"2026-10-22T14:50:00Z","v":18295,"vw":40.76114},{"c":40.94,"h":40.95,"l":40.82,"n":341,"o":40.82,"t":"2026-10-22T14:55:00Z","v":34069,"vw":40.92302},{"c":41.075,"h":41.075,"l":40.97,"n":362,"o":40.97,"t":"2026-10-22T15:00:00Z","v":24280,"vw":41.020956},{"c":41.01,"h":41.08,"l":40.97,"n":351,"o":41.07,"t":"2026-10-22T15:05:00Z","v":17274,"vw":41.0082},{"c":40.995,"h":41.12,"l":40.995,"n":364,"o":40.995,"t":"2026-10-22T15:10:00Z","v":18342,"vw":41.060122},{"c":41.115,"h":41.115,"l":40.9591,"n":257,"o":40.9591,"t":"2026-10-22T15:15:00Z","v":12827,"vw":41.024893},{"c":41.155,"h":41.19,"l":41.11,"n":313,"o":41.14,"t":"2026-10-22T15:20:00Z","v":16642,"vw":41.159944},{"c":41.17,"h":41.25,"l":41.16,"n":280,"o":41.19,"t":"2026-10-22T15:25:00Z","v":14647,"vw":41.21154},{"c":41.255,"h":41.27,"l":41.14,"n":260,"o":41.155,"t":"2026-10-22T15:30:00Z","v":25877,"vw":41.17867},{"c":41.25,"h":41.29,"l":41.23,"n":382,"o":41.27,"t":"2026-10-22T15:35:00Z","v":33242,"vw":41.270818},{"c":41.26,"h":41.3699,"l":41.26,"n":300,"o":41.27,"t":"2026-10-22T15:40:00Z","v":23581,"vw":41.312294},{"c":41.325,"h":41.37,"l":41.2258,"n":214,"o":41.27,"t":"2026-10-22T15:45:00Z","v":11971,"vw":41.310928},{"c":41.295,"h":41.39,"l":41.28,"n":312,"o":41.35,"t":"2026-10-22T15:50:00Z","v":26639,"vw":41.354413},{"c":41.36,"h":41.4,"l":41.29,"n":387,"o":41.29,"t":"2026-10-22T15:55:00Z","v":26940,"vw":41.35941},{"c":41.36,"h":41.41,"l":41.305,"n":300,"o":41.35,"t":"2026-10-22T16:00:00Z","v":14715,"vw":41.355582},{"c":41.49,"h":41.5,"l":41.3,"n":327,"o":41.33,"t":"2026-10-22T16:05:00Z","v":19150,"vw":41.364427},{"c":41.35,"h":41.47,"l":41.32,"n":364,"o":41.4601,"t":"2026-10-22T16:10:00Z","v":22648,"vw":41.407377},{"c":41.37,"h":41.42,"l":41.36,"n":524,"o":41.36,"t":"2026-10-22T16:15:00Z","v":39886,"vw":41.387587},{"c":41.47,"h":41.5,"l":41.38,"n":423,"o":41.38,"t":"2026-10-22T16:20:00Z","v":27061,"vw":41.425329},{"c":41.575,"h":41.585,"l":41.49,"n":514,"o":41.49,"t":"2026-10-22T16:25:00Z","v":35006,"vw":41.534139},{"c":41.53,"h":41.58,"l":41.53,"n":376,"o":41.56,"t":"2026-10-22T16:30:00Z","v":21270,"vw":41.549493},{"c":41.29,"h":41.52,"l":41.26,"n":427,"o":41.52,"t":"2026-10-22T16:35:00Z","v":24777,"vw":41.351392},{"c":41.24,"h":41.325,"l":41.23,"n":304,"o":41.31,"t":"2026-10-22T16:40:00Z","v":19743,"vw":41.286446},{"c":41.225,"h":41.26,"l":41.17,"n":453,"o":41.24,"t":"2026-10-22T16:45:00Z","v":34164,"vw":41.223906},{"c":41.35,"h":41.35,"l":41.23,"n":219,"o":41.23,"t":"2026-10-22T16:50:00Z","v":11568,"vw":41.280848},{"c":41.42,"h":41.42,"l":41.38,"n":226,"o":41.38,"t":"2026-10-22T16:55:00Z","v":12384,"vw":41.398947},{"c":41.315,"h":41.41,"l":41.315,"n":296,"o":41.41,"t":"2026-10-22T17:00:00Z","v":14446,"vw":41.373337},{"c":41.33,"h":41.38,"l":41.33,"n":318,"o":41.3399,"t":"2026-10-22T17:05:00Z","v":15620,"vw":41.358071},{"c":41.255,"h":41.325,"l":41.25,"n":390,"o":41.325,"t":"2026-10-22T17:10:00Z","v":19032,"vw":41.268819},{"c":41.24,"h":41.31,"l":41.2119,"n":507,"o":41.26,"t":"2026-10-22T17:15:00Z","v":47876,"vw":41.257814},{"c":41.305,"h":41.335,"l":41.25,"n":264,"o":41.25,"t":"2026-10-22T17:20:00Z","v":12305,"vw":41.306865},{"c":41.36,"h":41.36,"l":41.29,"n":312,"o":41.31,"t":"2026-10-22T17:25:00Z","v":16253,"vw":41.324334},{"c":41.45,"h":41.45,"l":41.36,"n":303,"o":41.36,"t":"2026-10-22T17:30:00Z","v":15268,"vw":41.385741},{"c":41.39,"h":41.46,"l":41.35,"n":449,"o":41.46,"t":"2026-10-22T17:35:00Z","v":22616,"vw":41.412686},{"c":41.41,"h":41.42,"l":41.36,"n":282,"o":41.3914,"t":"2026-10-22T17:40:00Z","v":25301,"vw":41.38747},{"c":41.39,"h":41.43,"l":41.38,"n":302,"o":41.415,"t":"2026-10-22T17:45:00Z","v":13065,"vw":41.405013},{"c":41.45,"h":41.45,"l":41.39,"n":260,"o":41.39,"t":"2026-10-22T17:50:00Z","v":20216,"vw":41.398093},{"c":41.46,"h":41.48,"l":41.45,"n":245,"o":41.45,"t":"2026-10-22T17:55:00Z","v":13161,"vw":41.463761},{"c":41.365,"h":41.45,"l":41.315,"n":396,"o":41.45,"t":"2026-10-22T18:00:00Z","v":31764,"vw":41.388015},{"c":41.285,"h":41.38,"l":41.26,"n":529,"o":41.37,"t":"2026-10-22T18:05:00Z","v":34853,"vw":41.324563},{"c":41.18,"h":41.28,"l":41.125,"n":390,"o":41.27,"t":"2026-10-22T18:10:00Z","v":24983,"vw":41.210049},{"c":41.25,"h":41.27,"l":41.17,"n":446,"o":41.17,"t":"2026-10-22T18:15:00Z","v":50428,"vw":41.225534},{"c":41.22,"h":41.285,"l":41.21,"n":264,"o":41.25,"t":"2026-10-22T18:20:00Z","v":12909,"vw":41.254036},{"c":41.3,"h":41.315,"l":41.23,"n":345,"o":41.23,"t":"2026-10-22T18:25:00Z","v":35487,"vw":41.261866},{"c":41.26,"h":41.315,"l":41.22,"n":382,"o":41.315,"t":"2026-10-22T18:30:00Z","v":57038,"vw":41.260472},{"c":41.2909,"h":41.31,"l":41.2502,"n":284,"o":41.2502,"t":"2026-10-22T18:35:00Z","v":17337,"vw":41.289367},{"c":41.355,"h":41.36,"l":41.3,"n":318,"o":41.3,"t":"2026-10-22T18:40:00Z","v":15535,"vw":41.337673},{"c":41.42,"h":41.45,"l":41.34,"n":368,"o":41.36,"t":"2026-10-22T18:45:00Z","v":28553,"vw":41.39267},{"c":41.405,"h":41.42,"l":41.315,"n":587,"o":41.42,"t":"2026-10-22T18:50:00Z","v":63921,"vw":41.386519},{"c":41.48,"h":41.49,"l":41.41,"n":336,"o":41.41,"t":"2026-10-22T18:55:00Z","v":21156,"vw":41.44655},{"c":41.48,"h":41.51,"l":41.445,"n":334,"o":41.49,"t":"2026-10-22T19:00:00Z","v":22246,"vw":41.484181},{"c":41.525,"h":41.53,"l":41.47,"n":412,"o":41.48,"t":"2026-10-22T19:05:00Z","v":29362,"vw":41.502387},{"c":41.575,"h":41.575,"l":41.525,"n":519,"o":41.54,"t":"2026-10-22T19:10:00Z","v":37206,"vw":41.556278},{"c":41.64,"h":41.65,"l":41.575,"n":416,"o":41.575,"t":"2026-10-22T19:15:00Z","v":24663,"vw":41.614518},{"c":41.68,"h":41.7,"l":41.64,"n":449,"o":41.645,"t":"2026-10-22T19:20:00Z","v":34835,"vw":41.681825},{"c":41.7,"h":41.76,"l":41.655,"n":1218,"o":41.68,"t":"2026-10-22T19:25:00Z","v":80958,"vw":41.716441},{"c":41.7,"h":41.73,"l":41.635,"n":673,"o":41.69,"t":"2026-10-22T19:30:00Z","v":43119,"vw":41.690465},{"c":41.73,"h":41.77,"l":41.66,"n":663,"o":41.69,"t":"2026-10-22T19:35:00Z","v":65988,"vw":41.733383},{"c":41.79,"h":41.805,"l":41.73,"n":733,"o":41.73,"t":"2026-10-22T19:40:00Z","v":68367,"vw":41.781227},{"c":41.82,"h":41.87,"l":41.79,"n":1756,"o":41.8,"t":"2026-10-22T19:45:00Z","v":120794,"vw":41.837161},{"c":41.85,"h":41.91,"l":41.82,"n":1020,"o":41.83,"t":"2026-10-22T19:50:00Z","v":63561,"vw":41.866182},{"c":41.78,"h":41.89,"l":41.77,"n":3127,"o":41.84,"t":"2026-10-22T19:55:00Z","v":232785,"vw":41.831264},{"c":41.78,"h":41.78,"l":41.78,"n":35,"o":41.78,"t":"2026-10-22T20:00:00Z","v":300988,"vw":41.78},{"c":41.412,"h":41.412,"l":41.412,"n":1,"o":41.412,"t":"2026-10-22T20:10:00Z","v":20236,"vw":41.412},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-22T20:30:00Z","v":216,"vw":41.78}],"history":[{"c":38.63,"h":39,"l":38.5,"n":9298,"o":38.81,"t":"2024-10-21T04:00:00Z","v":539611,"vw":38.70556},{"c":38.21,"h":38.75,"l":38.17,"n":10201,"o":38.33,"t":"2024-10-22T04:00:00Z","v":654187,"vw":38.308035},{"c":38.37,"h":38.54,"l":38.07,"n":10444,"o":38.11,"t":"2024-10-23T04:00:00Z","v":745249,"vw":38.312981},{"c":38.41,"h":38.545,"l":38.09,"n":10011,"o":38.32,"t":"2024-10-24T04:00:00Z","v":619538,"vw":38.421111},{"c":38.34,"h":38.71,"l":38.12,"n":10420,"o":38.44,"t":"2024-10-25T04:00:00Z","v":1181398,"vw":38.559441},{"c":38.3,"h":38.81,"l":38.2,"n":11276,"o":38.56,"t":"2024-10-28T04:00:00Z","v":1092824,"vw":38.410303},{"c":38.19,"h":38.37,"l":37.82,"n":11313,"o":38.16,"t":"2024-10-29T04:00:00Z","v":597714,"vw":38.191299},{"c":38.42,"h":38.54,"l":37.89,"n":10479,"o":38.03,"t":"2024-10-30T04:00:00Z","v":675015,"vw":38.409068},{"c":38.17,"h":38.65,"l":38.15,"n":10657,"o":38.42,"t":"2024-10-31T04:00:00Z","v":894699,"vw":38.272754},{"c":38.34,"h":38.5,"l":38.045,"n":13716,"o":38.19,"t":"2024-11-01T04:00:00Z","v":988697,"vw":38.30404},{"c":38.78,"h":39.06,"l":38.33,"n":14664,"o":38.41,"t":"2024-11-04T05:00:00Z","v":1069878,"vw":38.837542},{"c":39.09,"h":39.15,"l":38.58,"n":11726,"o":38.59,"t":"2024-11-05T05:00:00Z","v":779181,"vw":39.004072},{"c":40.48,"h":40.535,"l":39.65,"n":15251,"o":40,"t":"2024-11-06T05:00:00Z","v":1036042,"vw":40.31177},{"c":41.81,"h":42.32,"l":41,"n":31809,"o":41.04,"t":"2024-11-07T05:00:00Z","v":2518321,"vw":41.873301},{"c":45.94,"h":47.98,"l":45.09,"n":44212,"o":45.21,"t":"2024-11-08T05:00:00Z","v":3649569,"vw":46.287984},{"c":46.66,"h":46.83,"l":45.7701,"n":22661,"o":46.2,"t":"2024-11-11T05:00:00Z","v":1419906,"vw":46.531013},{"c":46.67,"h":46.91,"l":46.06,"n":22852,"o":46.47,"t":"2024-11-12T05:00:00Z","v":1998849,"vw":46.525717},{"c":45.91,"h":46.76,"l":45.8,"n":17774,"o":46.58,"t":"2024-11-13T05:00:00Z","v":1233370,"vw":46.136926},{"c":45.1,"h":46.08,"l":44.96,"n":14973,"o":45.9,"t":"2024-11-14T05:00:00Z","v":982941,"vw":45.1858},{"c":44.79,"h":45.22,"l":44.3,"n":13978,"o":44.93,"t":"2024-11-15T05:00:00Z","v":1148666,"vw":44.732972},{"c":44.69,"h":45.36,"l":44.65,"n":15805,"o":44.9,"t":"2024-11-18T05:00:00Z","v":1123001,"vw":44.877226},{"c":44.41,"h":44.71,"l":44.265,"n":14574,"o":44.63,"t":"2024-11-19T05:00:00Z","v":942622,"vw":44.458952},{"c":44.64,"h":44.7,"l":43.84,"n":16722,"o":44.27,"t":"2024-11-20T05:00:00Z","v":1305018,"vw":44.325936},{"c":45.82,"h":45.96,"l":44.53,"n":16959,"o":44.61,"t":"2024-11-21T05:00:00Z","v":1268541,"vw":45.438948},{"c":46.19,"h":46.67,"l":45.855,"n":18418,"o":46,"t":"2024-11-22T05:00:00Z","v":2887032,"vw":46.407193},{"c":46.64,"h":46.75,"l":46.22,"n":20829,"o":46.65,"t":"2024-11-25T05:00:00Z","v":5418474,"vw":46.611948},{"c":46.82,"h":47.01,"l":46.33,"n":15316,"o":46.62,"t":"2024-11-26T05:00:00Z","v":988461,"vw":46.797014},{"c":46.49,"h":47.07,"l":46.23,"n":17662,"o":46.88,"t":"2024-11-27T05:00:00Z","v":1168114,"vw":46.502422},{"c":46.16,"h":46.555,"l":46.1,"n":9131,"o":46.26,"t":"2024-11-29T05:00:00Z","v":752258,"vw":46.239775},{"c":46.29,"h":46.43,"l":45.8,"n":18728,"o":46.19,"t":"2024-12-02T05:00:00Z","v":1286592,"vw":46.200908},{"c":45.65,"h":46.37,"l":45.57,"n":17935,"o":46.29,"t":"2024-12-03T05:00:00Z","v":1570283,"vw":45.845372},{"c":45.49,"h":45.87,"l":45.39,"n":19608,"o":45.7,"t":"2024-12-04T05:00:00Z","v":1390823,"vw":45.526229},{"c":45.26,"h":45.41,"l":45,"n":21439,"o":45.07,"t":"2024-12-05T05:00:00Z","v":1539047,"vw":45.240279},{"c":45.16,"h":45.6799,"l":44.97,"n":16791,"o":45.46,"t":"2024-12-06T05:00:00Z","v":1160808,"vw":45.172163},{"c":44.83,"h":45.345,"l":44.79,"n":19007,"o":45.16,"t":"2024-12-09T05:00:00Z","v":1635991,"vw":44.958934},{"c":44.73,"h":44.9,"l":44.17,"n":20179,"o":44.8,"t":"2024-12-10T05:00:00Z","v":1971737,"vw":44.620489},{"c":45.1,"h":45.325,"l":44.65,"n":18686,"o":44.83,"t":"2024-12-11T05:00:00Z","v":1681862,"vw":45.08622},{"c":44.73,"h":45.04,"l":44.21,"n":13996,"o":44.81,"t":"2024-12-12T05:00:00Z","v":1164051,"vw":44.670917},{"c":44.67,"h":44.93,"l":44.43,"n":13916,"o":44.72,"t":"2024-12-13T05:00:00Z","v":913785,"vw":44.692553},{"c":43.64,"h":44.58,"l":43.585,"n":24858,"o":44.5,"t":"2024-12-16T05:00:00Z","v":2112869,"vw":43.925611},{"c":43.27,"h":44.11,"l":43.055,"n":16990,"o":43.6,"t":"2024-12-17T05:00:00Z","v":1065250,"vw":43.362693},{"c":42.07,"h":43.4525,"l":41.97,"n":19540,"o":43.38,"t":"2024-12-18T05:00:00Z","v":1267536,"vw":42.65923},{"c":42.3,"h":42.92,"l":42.165,"n":18582,"o":42.41,"t":"2024-12-19T05:00:00Z","v":1589058,"vw":42.387134},{"c":42.19,"h":42.77,"l":41.97,"n":22485,"o":42.3,"t":"2024-12-20T05:00:00Z","v":5714091,"vw":42.226228},{"c":42.88,"h":43.01,"l":41.81,"n":19482,"o":42,"t":"2024-12-23T05:00:00Z","v":1512061,"vw":42.735344},{"c":42.7,"h":42.8,"l":42.566,"n":5993,"o":42.78,"t":"2024-12-24T05:00:00Z","v":405234,"vw":42.71038},{"c":43.14,"h":43.275,"l":42.5506,"n":9681,"o":42.65,"t":"2024-12-26T05:00:00Z","v":641539,"vw":43.100138},{"c":42.91,"h":43.28,"l":42.6752,"n":9101,"o":42.81,"t":"2024-12-27T05:00:00Z","v":585667,"vw":42.900585},{"c":42.64,"h":42.83,"l":42.0813,"n":10901,"o":42.54,"t":"2024-12-30T05:00:00Z","v":718398,"vw":42.597899},{"c":42.95,"h":42.97,"l":42.63,"n":11651,"o":42.81,"t":"2024-12-31T05:00:00Z","v":705212,"vw":42.882197},{"c":42.99,"h":43.605,"l":42.84,"n":12858,"o":43.18,"t":"2025-01-02T05:00:00Z","v":800904,"vw":43.113302},{"c":43.53,"h":43.55,"l":42.295,"n":13038,"o":42.98,"t":"2025-01-03T05:00:00Z","v":1409776,"vw":43.328844},{"c":43.66,"h":43.92,"l":43.31,"n":17197,"o":43.31,"t":"2025-01-06T05:00:00Z","v":1302236,"vw":43.702398},{"c":42.88,"h":43.917,"l":42.58,"n":14713,"o":43.7,"t":"2025-01-07T05:00:00Z","v":1012301,"vw":42.846709},{"c":43.51,"h":43.54,"l":42.29,"n":12955,"o":42.85,"t":"2025-01-08T05:00:00Z","v":956326,"vw":43.19189},{"c":43.34,"h":43.45,"l":42.49,"n":16804,"o":43.11,"t":"2025-01-10T05:00:00Z","v":2485108,"vw":43.204417},{"c":44.31,"h":44.395,"l":42.875,"n":14496,"o":43,"t":"2025-01-13T05:00:00Z","v":1144632,"vw":44.059294},{"c":44.2,"h":44.8,"l":44.06,"n":13361,"o":44.49,"t":"2025-01-14T05:00:00Z","v":1578622,"vw":44.4034},{"c":44.32,"h":45.03,"l":43.88,"n":11554,"o":44.84,"t":"2025-01-15T05:00:00Z","v":1065390,"vw":44.227421},{"c":44.84,"h":44.94,"l":44.165,"n":11633,"o":44.25,"t":"2025-01-16T05:00:00Z","v":767756,"vw":44.767963},{"c":45.11,"h":45.33,"l":44.7515,"n":13301,"o":44.84,"t":"2025-01-17T05:00:00Z","v":956982,"vw":45.150669},{"c":46.16,"h":46.79,"l":45.98,"n":16498,"o":46.18,"t":"2025-01-21T05:00:00Z","v":999525,"vw":46.250689},{"c":45.81,"h":46.41,"l":45.655,"n":15558,"o":46.17,"t":"2025-01-22T05:00:00Z","v":973547,"vw":45.855226},{"c":46.17,"h":46.6,"l":45.72,"n":14734,"o":45.79,"t":"2025-01-23T05:00:00Z","v":1054777,"vw":46.180438},{"c":46.36,"h":46.39,"l":46.08,"n":10452,"o":46.11,"t":"2025-01-24T05:00:00Z","v":669230,"vw":46.300725},{"c":46.38,"h":46.91,"l":45.97,"n":15754,"o":46.3,"t":"2025-01-27T05:00:00Z","v":1135066,"vw":46.486499},{"c":47.64,"h":47.839,"l":46.1,"n":21963,"o":46.38,"t":"2025-01-28T05:00:00Z","v":2464499,"vw":47.491963},{"c":47.54,"h":48.14,"l":47.4805,"n":23611,"o":47.73,"t":"2025-01-29T05:00:00Z","v":2053800,"vw":47.63487},{"c":48.42,"h":48.51,"l":47.795,"n":21956,"o":47.99,"t":"2025-01-30T05:00:00Z","v":1943468,"vw":48.333791},{"c":48.69,"h":48.74,"l":47.99,"n":24199,"o":48,"t":"2025-01-31T05:00:00Z","v":2627244,"vw":48.525269},{"c":48.93,"h":49.15,"l":47.77,"n":22014,"o":47.93,"t":"2025-02-03T05:00:00Z","v":1319435,"vw":48.80889},{"c":49.36,"h":49.47,"l":48.6,"n":17590,"o":48.83,"t":"2025-02-04T05:00:00Z","v":1176407,"vw":49.29764},{"c":49.41,"h":49.6799,"l":49,"n":14708,"o":49.5,"t":"2025-02-05T05:00:00Z","v":1145152,"vw":49.34398},{"c":49.4,"h":49.68,"l":49.03,"n":17764,"o":49.5,"t":"2025-02-06T05:00:00Z","v":1261052,"vw":49.321229},{"c":54.95,"h":56.76,"l":54.33,"n":48044,"o":54.93,"t":"2025-02-07T05:00:00Z","v":4181017,"vw":55.008991},{"c":54.44,"h":55.33,"l":54.145,"n":34823,"o":54.93,"t":"2025-02-10T05:00:00Z","v":2640204,"vw":54.678509},{"c":54.77,"h":55.255,"l":53.86,"n":25520,"o":54.4,"t":"2025-02-11T05:00:00Z","v":2119874,"vw":54.754242},{"c":54.9,"h":55.08,"l":53.78,"n":22876,"o":54.27,"t":"2025-02-12T05:00:00Z","v":1780309,"vw":54.74651},{"c":55.54,"h":55.84,"l":54.62,"n":18095,"o":54.91,"t":"2025-02-13T05:00:00Z","v":1282573,"vw":55.414558},{"c":55.05,"h":55.5499,"l":54.69,"n":21273,"o":55.34,"t":"2025-02-14T05:00:00Z","v":1599287,"vw":55.046946},{"c":54.69,"h":55.5,"l":54.6,"n":21643,"o":54.92,"t":"2025-02-18T05:00:00Z","v":1485733,"vw":54.913161},{"c":54.96,"h":55.215,"l":54.665,"n":18863,"o":55,"t":"2025-02-19T05:00:00Z","v":1331399,"vw":54.92961},{"c":54.48,"h":54.75,"l":53.96,"n":20399,"o":54.58,"t":"2025-02-20T05:00:00Z","v":1247026,"vw":54.358798},{"c":53.25,"h":55,"l":53.135,"n":19773,"o":54.45,"t":"2025-02-21T05:00:00Z","v":1745208,"vw":53.417625},{"c":52.5,"h":53.417,"l":52.46,"n":20722,"o":53.28,"t":"2025-02-24T05:00:00Z","v":1608653,"vw":52.663528},{"c":52.4,"h":52.755,"l":51.92,"n":18104,"o":52.55,"t":"2025-02-25T05:00:00Z","v":1430412,"vw":52.412892},{"c":52.88,"h":53.19,"l":52.325,"n":20102,"o":52.4,"t":"2025-02-26T05:00:00Z","v":2545542,"vw":52.876678},{"c":52.7,"h":53.215,"l":52.62,"n":18068,"o":52.92,"t":"2025-02-27T05:00:00Z","v":1186877,"vw":52.810079},{"c":53.22,"h":53.36,"l":52.3301,"n":20953,"o":52.52,"t":"2025-02-28T05:00:00Z","v":2318616,"vw":53.055078},{"c":52.73,"h":54,"l":52.47,"n":21064,"o":53.29,"t":"2025-03-03T05:00:00Z","v":1598320,"vw":53.148264},{"c":52.26,"h":52.83,"l":51.81,"n":18499,"o":52.4,"t":"2025-03-04T05:00:00Z","v":1224297,"vw":52.31597},{"c":52.02,"h":52.1,"l":50.51,"n":19211,"o":51,"t":"2025-03-05T05:00:00Z","v":1300415,"vw":51.827901},{"c":51.01,"h":52.025,"l":50.86,"n":14796,"o":51.65,"t":"2025-03-06T05:00:00Z","v":1119133,"vw":51.244987},{"c":51.64,"h":51.74,"l":50.29,"n":15953,"o":50.77,"t":"2025-03-07T05:00:00Z","v":1027453,"vw":51.30756},{"c":50.22,"h":51.68,"l":49.79,"n":17601,"o":51.27,"t":"2025-03-10T04:00:00Z","v":1401887,"vw":50.492202},{"c":49.63,"h":50.28,"l":48.93,"n":20484,"o":50.02,"t":"2025-03-11T04:00:00Z","v":1277641,"vw":49.696636},{"c":49.1,"h":50.19,"l":48.5,"n":23240,"o":50.19,"t":"2025-03-12T04:00:00Z","v":1906937,"vw":48.965778},{"c":49.35,"h":49.4493,"l":48.66,"n":18064,"o":48.98,"t":"2025-03-13T04:00:00Z","v":1440663,"vw":49.082407},{"c":50.14,"h":50.16,"l":49.35,"n":14286,"o":49.47,"t":"2025-03-14T04:00:00Z","v":927656,"vw":49.970559},{"c":50.37,"h":50.61,"l":49.78,"n":21259,"o":50.21,"t":"2025-03-17T04:00:00Z","v":1136094,"vw":50.315328},{"c":50.48,"h":50.705,"l":49.75,"n":16783,"o":50.05,"t":"2025-03-18T04:00:00Z","v":1215475,"vw":50.303378},{"c":51.11,"h":51.28,"l":50.47,"n":14447,"o":50.65,"t":"2025-03-19T04:00:00Z","v":782350,"vw":51.023075},{"c":49.44,"h":50.875,"l":49.4,"n":16885,"o":50.68,"t":"2025-03-20T04:00:00Z","v":1117744,"vw":49.733972},{"c":49.9,"h":49.95,"l":48.8,"n":20872,"o":48.98,"t":"2025-03-21T04:00:00Z","v":3102812,"vw":49.722327},{"c":49.93,"h":50.41,"l":49.56,"n":19974,"o":50.33,"t":"2025-03-24T04:00:00Z","v":1282727,"vw":49.911393},{"c":50.58,"h":50.59,"l":49.98,"n":18128,"o":50.22,"t":"2025-03-25T04:00:00Z","v":1420107,"vw":50.488697},{"c":50.34,"h":51.27,"l":50.33,"n":17453,"o":50.88,"t":"2025-03-26T04:00:00Z","v":2098064,"vw":50.450955},{"c":50.75,"h":50.9,"l":49.81,"n":21477,"o":50.4,"t":"2025-03-27T04:00:00Z","v":1834880,"vw":50.578086},{"c":50,"h":50.82,"l":49.49,"n":16520,"o":50.54,"t":"2025-03-28T04:00:00Z","v":1088529,"vw":50.02762},{"c":50.38,"h":50.655,"l":48.96,"n":16331,"o":49.42,"t":"2025-03-31T04:00:00Z","v":1253055,"vw":50.168623},{"c":50.56,"h":50.615,"l":49.43,"n":17264,"o":50.16,"t":"2025-04-01T04:00:00Z","v":932031,"vw":50.345027},{"c":50.53,"h":50.7098,"l":49.97,"n":21429,"o":50.21,"t":"2025-04-02T04:00:00Z","v":1561227,"vw":50.432104},{"c":48.91,"h":49.36,"l":47.92,"n":22916,"o":49.08,"t":"2025-04-03T04:00:00Z","v":1974391,"vw":48.910346},{"c":47.07,"h":48.4,"l":46.795,"n":35432,"o":47.63,"t":"2025-04-04T04:00:00Z","v":2182743,"vw":47.447915},{"c":46.79,"h":47.77,"l":44.4,"n":24309,"o":45.83,"t":"2025-04-07T04:00:00Z","v":1845174,"vw":46.419083},{"c":45.08,"h":48.07,"l":44.55,"n":24336,"o":48.07,"t":"2025-04-08T04:00:00Z","v":1513153,"vw":45.855902},{"c":48.12,"h":48.265,"l":44.36,"n":33788,"o":44.71,"t":"2025-04-09T04:00:00Z","v":2596907,"vw":46.981655},{"c":46.71,"h":47.67,"l":45.58,"n":22889,"o":47.27,"t":"2025-04-10T04:00:00Z","v":1262923,"vw":46.617349},{"c":47.3,"h":47.515,"l":46.1822,"n":17707,"o":46.61,"t":"2025-04-11T04:00:00Z","v":1090083,"vw":46.979369},{"c":48.01,"h":48.16,"l":47.365,"n":15404,"o":47.95,"t":"2025-04-14T04:00:00Z","v":1122524,"vw":47.810189},{"c":47.94,"h":48.37,"l":47.83,"n":14020,"o":48.17,"t":"2025-04-15T04:00:00Z","v":835179,"vw":48.009478},{"c":47.73,"h":48.41,"l":47.35,"n":15366,"o":47.94,"t":"2025-04-16T04:00:00Z","v":1087907,"vw":47.779824},{"c":47.6,"h":48.075,"l":47.41,"n":14753,"o":47.9,"t":"2025-04-17T04:00:00Z","v":903667,"vw":47.695968},{"c":46.68,"h":47.64,"l":46.07,"n":13018,"o":47.36,"t":"2025-04-21T04:00:00Z","v":954409,"vw":46.529164},{"c":47.35,"h":47.545,"l":46.995,"n":14725,"o":47.31,"t":"2025-04-22T04:00:00Z","v":1055803,"vw":47.315642},{"c":47.55,"h":48.56,"l":47.27,"n":20720,"o":48,"t":"2025-04-23T04:00:00Z","v":1398137,"vw":47.661298},{"c":47.82,"h":48,"l":47.13,"n":17324,"o":47.36,"t":"2025-04-24T04:00:00Z","v":1248598,"vw":47.790703},{"c":48.04,"h":48.15,"l":47.2905,"n":15360,"o":47.71,"t":"2025-04-25T04:00:00Z","v":1003932,"vw":47.989462},{"c":48.26,"h":48.71,"l":47.54,"n":15546,"o":48.24,"t":"2025-04-28T04:00:00Z","v":1102381,"vw":48.037347},{"c":48.89,"h":49.2,"l":47.8,"n":16326,"o":48.08,"t":"2025-04-29T04:00:00Z","v":1169458,"vw":48.687941},{"c":50.26,"h":50.4,"l":47.89,"n":23472,"o":48.57,"t":"2025-04-30T04:00:00Z","v":1528519,"vw":49.82482},{"c":49.24,"h":50.18,"l":49.22,"n":18761,"o":50,"t":"2025-05-01T04:00:00Z","v":1498024,"vw":49.5067},{"c":49.71,"h":50.41,"l":49.53,"n":17098,"o":49.84,"t":"2025-05-02T04:00:00Z","v":1329284,"vw":49.749634},{"c":49.57,"h":49.97,"l":49.27,"n":20967,"o":49.52,"t":"2025-05-05T04:00:00Z","v":1574382,"vw":49.650425},{"c":49.68,"h":49.915,"l":49.23,"n":18024,"o":49.23,"t":"2025-05-06T04:00:00Z","v":1280475,"vw":49.644484},{"c":49.55,"h":50.24,"l":49.47,"n":28180,"o":49.56,"t":"2025-05-07T04:00:00Z","v":2343750,"vw":49.760426},{"c":42.04,"h":42.75,"l":38.98,"n":86664,"o":41.96,"t":"2025-05-08T04:00:00Z","v":8156042,"vw":41.599898},{"c":42.46,"h":43.66,"l":41.585,"n":38775,"o":42.3,"t":"2025-05-09T04:00:00Z","v":3115579,"vw":42.377118},{"c":43.54,"h":43.81,"l":42.63,"n":36129,"o":43.32,"t":"2025-05-12T04:00:00Z","v":2652507,"vw":43.358965},{"c":43.72,"h":44.24,"l":43.63,"n":34112,"o":43.86,"t":"2025-05-13T04:00:00Z","v":2537570,"vw":43.889736},{"c":43.23,"h":44.06,"l":42.88,"n":27935,"o":43.86,"t":"2025-05-14T04:00:00Z","v":1639746,"vw":43.249731},{"c":43.87,"h":44.04,"l":43.01,"n":27960,"o":43.63,"t":"2025-05-15T04:00:00Z","v":2345162,"vw":43.745527},{"c":44.19,"h":44.35,"l":43.18,"n":21470,"o":43.18,"t":"2025-05-16T04:00:00Z","v":2286871,"vw":44.054381},{"c":44.1,"h":44.3,"l":43.745,"n":17513,"o":44,"t":"2025-05-19T04:00:00Z","v":1257697,"vw":44.039967},{"c":44.44,"h":44.57,"l":43.98,"n":13657,"o":44.1,"t":"2025-05-20T04:00:00Z","v":1145587,"vw":44.275729},{"c":43.67,"h":44.56,"l":43.66,"n":16109,"o":44.23,"t":"2025-05-21T04:00:00Z","v":1215611,"vw":43.903954},{"c":43.52,"h":43.93,"l":43.29,"n":16236,"o":43.64,"t":"2025-05-22T04:00:00Z","v":1369189,"vw":43.540976},{"c":43.51,"h":43.57,"l":42.98,"n":15339,"o":43.31,"t":"2025-05-23T04:00:00Z","v":945783,"vw":43.42614},{"c":44,"h":44.09,"l":43.58,"n":17595,"o":43.87,"t":"2025-05-27T04:00:00Z","v":1269309,"vw":43.961404},{"c":44.13,"h":44.485,"l":43.83,"n":22940,"o":43.91,"t":"2025-05-28T04:00:00Z","v":1745395,"vw":44.12152},{"c":43.46,"h":44.37,"l":43.14,"n":19404,"o":44.03,"t":"2025-05-29T04:00:00Z","v":2026417,"vw":43.472634},{"c":43.05,"h":43.43,"l":42.59,"n":18481,"o":43.43,"t":"2025-05-30T04:00:00Z","v":1981528,"vw":42.981838},{"c":42.75,"h":42.96,"l":42.2154,"n":17680,"o":42.88,"t":"2025-06-02T04:00:00Z","v":1238720,"vw":42.702177},{"c":42.74,"h":42.85,"l":42.26,"n":19152,"o":42.52,"t":"2025-06-03T04:00:00Z","v":1283686,"vw":42.681679},{"c":42.62,"h":42.91,"l":42.5,"n":20024,"o":42.91,"t":"2025-06-04T04:00:00Z","v":1439195,"vw":42.652313},{"c":42.1,"h":43,"l":42,"n":20453,"o":42.74,"t":"2025-06-05T04:00:00Z","v":1348213,"vw":42.224903},{"c":43.13,"h":43.13,"l":42.27,"n":20260,"o":42.45,"t":"2025-06-06T04:00:00Z","v":1606998,"vw":42.955714},{"c":43.2,"h":43.54,"l":42.55,"n":21020,"o":43.24,"t":"2025-06-09T04:00:00Z","v":2395192,"vw":43.16515},{"c":43.61,"h":43.91,"l":43.28,"n":19670,"o":43.29,"t":"2025-06-10T04:00:00Z","v":1381796,"vw":43.633887},{"c":43.85,"h":44.11,"l":43.48,"n":17950,"o":43.79,"t":"2025-06-11T04:00:00Z","v":1310179,"vw":43.804748},{"c":43.59,"h":43.765,"l":43.17,"n":14266,"o":43.75,"t":"2025-06-12T04:00:00Z","v":986470,"vw":43.582353},{"c":42.92,"h":43.6,"l":42.77,"n":16895,"o":43.37,"t":"2025-06-13T04:00:00Z","v":1287745,"vw":43.082548},{"c":44.04,"h":44.1,"l":43.08,"n":24725,"o":43.08,"t":"2025-06-16T04:00:00Z","v":1809113,"vw":43.922021},{"c":43.18,"h":44.12,"l":43.12,"n":16134,"o":43.99,"t":"2025-06-17T04:00:00Z","v":1179817,"vw":43.397758},{"c":42.1,"h":43.2,"l":42.03,"n":24296,"o":43.2,"t":"2025-06-18T04:00:00Z","v":1447379,"vw":42.364887},{"c":40.65,"h":42.34,"l":40.47,"n":29159,"o":42.29,"t":"2025-06-20T04:00:00Z","v":4414810,"vw":40.826818},{"c":41.5,"h":41.66,"l":40.62,"n":24060,"o":40.74,"t":"2025-06-23T04:00:00Z","v":1783887,"vw":41.393805},{"c":42.2,"h":42.3,"l":41.71,"n":26762,"o":41.89,"t":"2025-06-24T04:00:00Z","v":1859983,"vw":42.069148},{"c":41.72,"h":42.51,"l":41.59,"n":25587,"o":42.12,"t":"2025-06-25T04:00:00Z","v":1678342,"vw":41.851056},{"c":42.245,"h":42.39,"l":41.72,"n":15335,"o":41.95,"t":"2025-06-26T04:00:00Z","v":593951,"vw":42.182382},{"c":43.54,"h":44.29,"l":42.525,"n":37640,"o":43.585,"t":"2025-06-27T04:00:00Z","v":4096149,"vw":43.699106},{"c":44.01,"h":44.085,"l":43.42,"n":21633,"o":43.8,"t":"2025-06-30T04:00:00Z","v":1692502,"vw":43.902758},{"c":44.97,"h":45.4,"l":44.025,"n":24401,"o":44.06,"t":"2025-07-01T04:00:00Z","v":1662583,"vw":44.892905},{"c":44.99,"h":45.06,"l":44.46,"n":19316,"o":44.92,"t":"2025-07-02T04:00:00Z","v":1512858,"vw":44.882925},{"c":45.92,"h":45.97,"l":45.37,"n":14760,"o":45.6,"t":"2025-07-03T04:00:00Z","v":1088830,"vw":45.807779},{"c":46.06,"h":46.75,"l":45.62,"n":30884,"o":45.79,"t":"2025-07-07T04:00:00Z","v":2340078,"vw":46.287419},{"c":46.13,"h":46.435,"l":45.84,"n":19321,"o":45.95,"t":"2025-07-08T04:00:00Z","v":1389076,"vw":46.147129},{"c":45.69,"h":46.33,"l":45.285,"n":13903,"o":46.17,"t":"2025-07-09T04:00:00Z","v":985363,"vw":45.666909},{"c":45.3,"h":45.8,"l":45.26,"n":14439,"o":45.65,"t":"2025-07-10T04:00:00Z","v":1045071,"vw":45.410052},{"c":44.31,"h":45.0224,"l":44.155,"n":18121,"o":44.94,"t":"2025-07-11T04:00:00Z","v":1127914,"vw":44.35565},{"c":44.9,"h":45.095,"l":44.35,"n":19761,"o":44.38,"t":"2025-07-14T04:00:00Z","v":1853474,"vw":44.82997},{"c":44.09,"h":45.115,"l":44.08,"n":17520,"o":44.85,"t":"2025-07-15T04:00:00Z","v":1406683,"vw":44.492449},{"c":44.87,"h":44.91,"l":44.29,"n":16815,"o":44.44,"t":"2025-07-16T04:00:00Z","v":1091006,"vw":44.776554},{"c":45.46,"h":45.56,"l":44.74,"n":17129,"o":44.74,"t":"2025-07-17T04:00:00Z","v":1223074,"vw":45.378432},{"c":45.37,"h":45.71,"l":45.19,"n":13614,"o":45.44,"t":"2025-07-18T04:00:00Z","v":791766,"vw":45.363759},{"c":44.9,"h":45.69,"l":44.86,"n":16320,"o":45.49,"t":"2025-07-21T04:00:00Z","v":927681,"vw":45.078526},{"c":45.78,"h":45.865,"l":45.015,"n":14950,"o":45.11,"t":"2025-07-22T04:00:00Z","v":925712,"vw":45.637543},{"c":45.9,"h":46.19,"l":45.78,"n":15301,"o":45.79,"t":"2025-07-23T04:00:00Z","v":848525,"vw":45.903696},{"c":45.08,"h":45.97,"l":44.82,"n":17221,"o":45.89,"t":"2025-07-24T04:00:00Z","v":981381,"vw":45.125931},{"c":45.51,"h":45.74,"l":44.67,"n":13917,"o":45.1,"t":"2025-07-25T04:00:00Z","v":808288,"vw":45.431012},{"c":45.32,"h":45.51,"l":45.09,"n":14740,"o":45.47,"t":"2025-07-28T04:00:00Z","v":836741,"vw":45.313546},{"c":45.19,"h":45.45,"l":44.71,"n":15982,"o":45.41,"t":"2025-07-29T04:00:00Z","v":1011752,"vw":45.0517},{"c":44.2,"h":45.82,"l":44.12,"n":23725,"o":45.26,"t":"2025-07-30T04:00:00Z","v":1555710,"vw":44.624681},{"c":44.05,"h":44.8,"l":43.7031,"n":25751,"o":44.11,"t":"2025-07-31T04:00:00Z","v":2574822,"vw":44.286304},{"c":42.49,"h":43.375,"l":42.38,"n":33248,"o":43.09,"t":"2025-08-01T04:00:00Z","v":2685928,"vw":42.687522},{"c":42.55,"h":42.885,"l":42.32,"n":28669,"o":42.65,"t":"2025-08-04T04:00:00Z","v":2597676,"vw":42.578511},{"c":42.37,"h":42.92,"l":41.71,"n":27530,"o":42.75,"t":"2025-08-05T04:00:00Z","v":2304720,"vw":42.301871},{"c":42.2,"h":42.67,"l":41.76,"n":35234,"o":42.52,"t":"2025-08-06T04:00:00Z","v":2756692,"vw":42.147489},{"c":41.72,"h":42.53,"l":41.59,"n":36160,"o":42.5,"t":"2025-08-07T04:00:00Z","v":3073871,"vw":41.853048},{"c":43.54,"h":44.44,"l":42.06,"n":39637,"o":42.06,"t":"2025-08-08T04:00:00Z","v":2940107,"vw":43.824966},{"c":43.25,"h":44.09,"l":43.175,"n":28206,"o":43.6,"t":"2025-08-11T04:00:00Z","v":1892230,"vw":43.418195},{"c":43.31,"h":43.71,"l":42.89,"n":23606,"o":43.36,"t":"2025-08-12T04:00:00Z","v":1400173,"vw":43.281727},{"c":44.22,"h":44.24,"l":43.39,"n":20146,"o":43.4,"t":"2025-08-13T04:00:00Z","v":1479019,"vw":43.935334},{"c":43.7,"h":44.15,"l":43.43,"n":20383,"o":43.78,"t":"2025-08-14T04:00:00Z","v":1556111,"vw":43.696883},{"c":43.66,"h":44.02,"l":43.52,"n":28162,"o":43.67,"t":"2025-08-15T04:00:00Z","v":2553266,"vw":43.706799},{"c":44.07,"h":44.14,"l":43.44,"n":27494,"o":43.79,"t":"2025-08-18T04:00:00Z","v":1961516,"vw":43.914057},{"c":44.79,"h":44.9,"l":44.12,"n":28333,"o":44.29,"t":"2025-08-19T04:00:00Z","v":1815650,"vw":44.572109},{"c":44.04,"h":44.88,"l":43.85,"n":31991,"o":44.77,"t":"2025-08-20T04:00:00Z","v":2568935,"vw":44.081563},{"c":44.52,"h":44.55,"l":43.605,"n":20699,"o":43.78,"t":"2025-08-21T04:00:00Z","v":1609273,"vw":44.269025},{"c":45.31,"h":45.735,"l":44.35,"n":25023,"o":44.81,"t":"2025-08-22T04:00:00Z","v":1741591,"vw":45.375974},{"c":45.45,"h":45.475,"l":45.085,"n":20083,"o":45.3,"t":"2025-08-25T04:00:00Z","v":1234993,"vw":45.373714},{"c":45.1,"h":45.71,"l":45.015,"n":17909,"o":45.28,"t":"2025-08-26T04:00:00Z","v":1169024,"vw":45.160189},{"c":45.41,"h":45.48,"l":44.855,"n":23324,"o":45.04,"t":"2025-08-27T04:00:00Z","v":2770178,"vw":45.317767},{"c":44.97,"h":45.5,"l":44.73,"n":23088,"o":45.39,"t":"2025-08-28T04:00:00Z","v":1510683,"vw":44.973685},{"c":45.34,"h":45.37,"l":44.66,"n":21875,"o":44.97,"t":"2025-08-29T04:00:00Z","v":1705502,"vw":45.154121},{"c":44.89,"h":45.26,"l":44.12,"n":24012,"o":45.02,"t":"2025-09-02T04:00:00Z","v":1495786,"vw":44.73132},{"c":45.2,"h":45.29,"l":44.51,"n":25072,"o":45.11,"t":"2025-09-03T04:00:00Z","v":2250817,"vw":45.033781},{"c":44.97,"h":45.11,"l":44.47,"n":20199,"o":45.05,"t":"2025-09-04T04:00:00Z","v":1378826,"vw":44.935034},{"c":44.88,"h":45.65,"l":44.63,"n":23423,"o":44.93,"t":"2025-09-05T04:00:00Z","v":1682468,"vw":45.02052},{"c":44.27,"h":45.2,"l":44.18,"n":22491,"o":45.11,"t":"2025-09-08T04:00:00Z","v":1500501,"vw":44.344282},{"c":43.69,"h":44.33,"l":43.69,"n":22773,"o":44.05,"t":"2025-09-09T04:00:00Z","v":1253421,"vw":43.895565},{"c":43,"h":43.685,"l":42.67,"n":27729,"o":43.5,"t":"2025-09-10T04:00:00Z","v":1983010,"vw":43.007548},{"c":43.33,"h":43.54,"l":42.82,"n":24013,"o":43.02,"t":"2025-09-11T04:00:00Z","v":2370398,"vw":43.250867},{"c":42.52,"h":43.24,"l":42.415,"n":21365,"o":43.08,"t":"2025-09-12T04:00:00Z","v":1532464,"vw":42.605588},{"c":42.11,"h":42.8,"l":42.08,"n":21893,"o":42.49,"t":"2025-09-15T04:00:00Z","v":1521212,"vw":42.235385},{"c":41.33,"h":42.22,"l":41.29,"n":21489,"o":42.08,"t":"2025-09-16T04:00:00Z","v":1441401,"vw":41.488113},{"c":41.77,"h":41.99,"l":41.24,"n":27451,"o":41.39,"t":"2025-09-17T04:00:00Z","v":1988196,"vw":41.649912},{"c":41.3,"h":42.05,"l":41.19,"n":20753,"o":41.74,"t":"2025-09-18T04:00:00Z","v":1277701,"vw":41.403166},{"c":41.11,"h":41.43,"l":40.88,"n":25546,"o":41.26,"t":"2025-09-19T04:00:00Z","v":5115371,"vw":41.12601},{"c":41.15,"h":41.3,"l":40.725,"n":23147,"o":40.96,"t":"2025-09-22T04:00:00Z","v":1433650,"vw":41.080533},{"c":41.06,"h":41.46,"l":40.8,"n":21612,"o":41.27,"t":"2025-09-23T04:00:00Z","v":1409827,"vw":41.048934},{"c":42.69,"h":42.755,"l":41.13,"n":33969,"o":41.25,"t":"2025-09-24T04:00:00Z","v":2900592,"vw":42.421476},{"c":41.79,"h":42.74,"l":41.335,"n":28447,"o":42.53,"t":"2025-09-25T04:00:00Z","v":2144322,"vw":41.765604},{"c":42.21,"h":42.28,"l":41.605,"n":26683,"o":42.01,"t":"2025-09-26T04:00:00Z","v":1459206,"vw":42.129263},{"c":42.17,"h":42.51,"l":41.92,"n":24255,"o":42.21,"t":"2025-09-29T04:00:00Z","v":1855461,"vw":42.228187},{"c":41.89,"h":42.13,"l":41.255,"n":26731,"o":42,"t":"2025-09-30T04:00:00Z","v":2448529,"vw":41.725359},{"c":41.84,"h":42.07,"l":41.58,"n":25143,"o":41.72,"t":"2025-10-01T04:00:00Z","v":1762914,"vw":41.842679},{"c":41.4,"h":42.1,"l":41.23,"n":28662,"o":41.62,"t":"2025-10-02T04:00:00Z","v":1842553,"vw":41.447228},{"c":41.21,"h":41.545,"l":40.97,"n":23319,"o":41.39,"t":"2025-10-03T04:00:00Z","v":1882247,"vw":41.28864},{"c":41.11,"h":41.29,"l":40.74,"n":21722,"o":41.18,"t":"2025-10-06T04:00:00Z","v":1510239,"vw":41.090694},{"c":40.7,"h":41.36,"l":40.58,"n":21731,"o":41.15,"t":"2025-10-07T04:00:00Z","v":1663142,"vw":40.784499},{"c":40.66,"h":41.01,"l":40.48,"n":18865,"o":40.78,"t":"2025-10-08T04:00:00Z","v":1365167,"vw":40.754938},{"c":40.18,"h":40.87,"l":39.94,"n":24331,"o":40.745,"t":"2025-10-09T04:00:00Z","v":1635385,"vw":40.219745},{"c":39.37,"h":40.35,"l":39.23,"n":21019,"o":40.27,"t":"2025-10-10T04:00:00Z","v":1372153,"vw":39.462192},{"c":39.52,"h":39.88,"l":39.03,"n":19149,"o":39.41,"t":"2025-10-13T04:00:00Z","v":1491479,"vw":39.582402},{"c":39.86,"h":40.04,"l":39.11,"n":18839,"o":39.3,"t":"2025-10-14T04:00:00Z","v":1323360,"vw":39.775099},{"c":39.42,"h":39.915,"l":39.24,"n":19732,"o":39.86,"t":"2025-10-15T04:00:00Z","v":1254388,"vw":39.498252},{"c":38.95,"h":39.92,"l":38.22,"n":27302,"o":39.5,"t":"2025-10-16T04:00:00Z","v":1658470,"vw":39.00024},{"c":39.44,"h":39.545,"l":38.87,"n":22698,"o":38.87,"t":"2025-10-17T04:00:00Z","v":1691478,"vw":39.359646},{"c":39.86,"h":39.91,"l":39.29,"n":17594,"o":39.63,"t":"2025-10-20T04:00:00Z","v":1293866,"vw":39.77823},{"c":40.29,"h":40.435,"l":39.74,"n":17469,"o":39.85,"t":"2025-10-21T04:00:00Z","v":1263107,"vw":40.284331},{"c":39.78,"h":40.44,"l":39.575,"n":23210,"o":40.2,"t":"2025-10-22T04:00:00Z","v":1961915,"vw":39.816918},{"c":39.78,"h":39.97,"l":39.24,"n":20071,"o":39.62,"t":"2025-10-23T04:00:00Z","v":1682317,"vw":39.732901},{"c":39.49,"h":40.07,"l":39.44,"n":20710,"o":40.07,"t":"2025-10-24T04:00:00Z","v":1427990,"vw":39.644068},{"c":39.51,"h":39.75,"l":39.385,"n":17755,"o":39.63,"t":"2025-10-27T04:00:00Z","v":949980,"vw":39.528555},{"c":39.21,"h":39.64,"l":39.15,"n":19038,"o":39.35,"t":"2025-10-28T04:00:00Z","v":1249016,"vw":39.300354},{"c":37.89,"h":38.97,"l":37.77,"n":29624,"o":38.97,"t":"2025-10-29T04:00:00Z","v":2174802,"vw":38.078912},{"c":38.12,"h":38.39,"l":37.95,"n":26525,"o":38.04,"t":"2025-10-30T04:00:00Z","v":2171382,"vw":38.204325},{"c":38.15,"h":38.19,"l":37.73,"n":26074,"o":38,"t":"2025-10-31T04:00:00Z","v":2495379,"vw":38.001978},{"c":38.12,"h":38.27,"l":37.4865,"n":28338,"o":38.17,"t":"2025-11-03T05:00:00Z","v":3382141,"vw":37.902582},{"c":38.43,"h":38.615,"l":37.96,"n":24936,"o":38.22,"t":"2025-11-04T05:00:00Z","v":2254231,"vw":38.362228},{"c":38.82,"h":39.21,"l":38.42,"n":28494,"o":38.52,"t":"2025-11-05T05:00:00Z","v":2479552,"vw":38.855991},{"c":38.39,"h":39.2,"l":38.16,"n":31790,"o":38.95,"t":"2025-11-06T05:00:00Z","v":3494941,"vw":38.417989},{"c":44.49,"h":45.29,"l":43.09,"n":66281,"o":43.09,"t":"2025-11-07T05:00:00Z","v":7042691,"vw":44.324486},{"c":44.27,"h":44.808,"l":43.2,"n":38880,"o":44.1,"t":"2025-11-10T05:00:00Z","v":3218651,"vw":44.264074},{"c":44.89,"h":44.975,"l":43.57,"n":29357,"o":44.2,"t":"2025-11-11T05:00:00Z","v":2088859,"vw":44.559033},{"c":45.54,"h":45.74,"l":44.7635,"n":31619,"o":45,"t":"2025-11-12T05:00:00Z","v":2231220,"vw":45.484689},{"c":45.05,"h":45.85,"l":44.97,"n":28842,"o":45.7,"t":"2025-11-13T05:00:00Z","v":1691729,"vw":45.227832},{"c":44.89,"h":45.11,"l":44.1265,"n":25072,"o":45,"t":"2025-11-14T05:00:00Z","v":1440942,"vw":44.825196},{"c":43.74,"h":44.8,"l":43.695,"n":26926,"o":44.8,"t":"2025-11-17T05:00:00Z","v":2452920,"vw":43.975291},{"c":43.8,"h":44.22,"l":43.53,"n":36265,"o":44,"t":"2025-11-18T05:00:00Z","v":3239385,"vw":43.783142},{"c":43.92,"h":44.21,"l":43.6055,"n":24069,"o":43.69,"t":"2025-11-19T05:00:00Z","v":2131335,"vw":43.950583},{"c":43.73,"h":44.38,"l":43.53,"n":28739,"o":43.94,"t":"2025-11-20T05:00:00Z","v":2031824,"vw":43.855351},{"c":44.36,"h":44.99,"l":43.84,"n":30846,"o":43.95,"t":"2025-11-21T05:00:00Z","v":2236850,"vw":44.523299},{"c":44.08,"h":44.5,"l":43.95,"n":23112,"o":44.21,"t":"2025-11-24T05:00:00Z","v":2202712,"vw":44.182783},{"c":44.64,"h":45.205,"l":44.27,"n":25864,"o":44.27,"t":"2025-11-25T05:00:00Z","v":1990057,"vw":44.83061},{"c":44.21,"h":44.9,"l":44.2,"n":23811,"o":44.58,"t":"2025-11-26T05:00:00Z","v":1725180,"vw":44.40981},{"c":44.06,"h":44.48,"l":44.05,"n":13183,"o":44.21,"t":"2025-11-28T05:00:00Z","v":847420,"vw":44.171036},{"c":44.19,"h":44.43,"l":43.85,"n":26662,"o":44.03,"t":"2025-12-01T05:00:00Z","v":2016006,"vw":44.188146},{"c":44.06,"h":44.4,"l":43.75,"n":23720,"o":44.19,"t":"2025-12-02T05:00:00Z","v":1546212,"vw":44.12848},{"c":45.2,"h":45.31,"l":44.14,"n":24413,"o":44.14,"t":"2025-12-03T05:00:00Z","v":1781393,"vw":45.11876},{"c":46.01,"h":46.21,"l":45.43,"n":25615,"o":45.43,"t":"2025-12-04T05:00:00Z","v":1946963,"vw":45.97303},{"c":46.37,"h":46.65,"l":45.74,"n":23690,"o":45.89,"t":"2025-12-05T05:00:00Z","v":1701601,"vw":46.428303},{"c":46.22,"h":46.45,"l":45.92,"n":24353,"o":46.3,"t":"2025-12-08T05:00:00Z","v":1532269,"vw":46.193436},{"c":45.76,"h":46.23,"l":45.24,"n":33500,"o":46.03,"t":"2025-12-09T05:00:00Z","v":2479883,"vw":45.754216},{"c":46.36,"h":46.565,"l":45.52,"n":25675,"o":45.77,"t":"2025-12-10T05:00:00Z","v":1929323,"vw":46.264983},{"c":47.36,"h":47.37,"l":46.42,"n":22701,"o":46.44,"t":"2025-12-11T05:00:00Z","v":1423989,"vw":47.176947},{"c":47.78,"h":47.79,"l":47.13,"n":24343,"o":47.47,"t":"2025-12-12T05:00:00Z","v":1664165,"vw":47.587897},{"c":47.35,"h":47.97,"l":46.76,"n":26864,"o":47.75,"t":"2025-12-15T05:00:00Z","v":2007501,"vw":47.274724},{"c":47.77,"h":48.455,"l":47.395,"n":30967,"o":47.48,"t":"2025-12-16T05:00:00Z","v":2732733,"vw":47.968917},{"c":47.95,"h":48.11,"l":47.36,"n":22243,"o":47.71,"t":"2025-12-17T05:00:00Z","v":1598425,"vw":47.909856},{"c":47.73,"h":48.1,"l":47.565,"n":21941,"o":47.8,"t":"2025-12-18T05:00:00Z","v":1298015,"vw":47.800469},{"c":47.91,"h":48.405,"l":47.6301,"n":21350,"o":47.74,"t":"2025-12-19T05:00:00Z","v":2767506,"vw":47.911439},{"c":48.5,"h":48.64,"l":47.75,"n":18545,"o":47.75,"t":"2025-12-22T05:00:00Z","v":1312202,"vw":48.446022},{"c":48.13,"h":48.6307,"l":48.07,"n":18105,"o":48.42,"t":"2025-12-23T05:00:00Z","v":1092453,"vw":48.236561},{"c":48.09,"h":48.425,"l":47.91,"n":7480,"o":48.11,"t":"2025-12-24T05:00:00Z","v":342182,"vw":48.155232},{"c":48.05,"h":48.29,"l":47.905,"n":11998,"o":48.12,"t":"2025-12-26T05:00:00Z","v":530096,"vw":48.046847},{"c":47.89,"h":48.33,"l":47.87,"n":13966,"o":48,"t":"2025-12-29T05:00:00Z","v":1017973,"vw":47.961858},{"c":47.18,"h":47.93,"l":47.14,"n":14330,"o":47.8,"t":"2025-12-30T05:00:00Z","v":827515,"vw":47.296423},{"c":46.78,"h":47.31,"l":46.77,"n":13242,"o":47.06,"t":"2025-12-31T05:00:00Z","v":911860,"vw":46.879299},{"c":45.91,"h":47.1,"l":45.825,"n":19087,"o":46.77,"t":"2026-01-02T05:00:00Z","v":1132182,"vw":46.075378},{"c":46.6,"h":46.755,"l":45.45,"n":22429,"o":45.53,"t":"2026-01-05T05:00:00Z","v":1417868,"vw":46.545745},{"c":47.35,"h":47.47,"l":46.26,"n":19796,"o":46.35,"t":"2026-01-06T05:00:00Z","v":1647280,"vw":47.238704},{"c":47.4,"h":47.61,"l":47.015,"n":18133,"o":47.35,"t":"2026-01-07T05:00:00Z","v":933464,"vw":47.291314},{"c":47.62,"h":48.32,"l":47.48,"n":21054,"o":47.5,"t":"2026-01-08T05:00:00Z","v":1334857,"vw":47.817642},{"c":48.24,"h":48.42,"l":47.59,"n":21700,"o":47.92,"t":"2026-01-09T05:00:00Z","v":1266174,"vw":48.134411},{"c":47.13,"h":48.4,"l":46.99,"n":21755,"o":48,"t":"2026-01-12T05:00:00Z","v":1268505,"vw":47.444463},{"c":46.52,"h":47.05,"l":46.35,"n":21060,"o":47.05,"t":"2026-01-13T05:00:00Z","v":1128969,"vw":46.614718},{"c":47.44,"h":47.91,"l":46.52,"n":25087,"o":46.52,"t":"2026-01-14T05:00:00Z","v":1607609,"vw":47.423445},{"c":46.22,"h":47.51,"l":46.18,"n":19991,"o":47.41,"t":"2026-01-15T05:00:00Z","v":1219065,"vw":46.465634},{"c":45.91,"h":46.36,"l":45.36,"n":21046,"o":46.01,"t":"2026-01-16T05:00:00Z","v":1171837,"vw":45.820285},{"c":44.75,"h":45.98,"l":44.49,"n":24699,"o":45.32,"t":"2026-01-20T05:00:00Z","v":1413305,"vw":44.899204},{"c":45.73,"h":45.95,"l":44.88,"n":21616,"o":45.19,"t":"2026-01-21T05:00:00Z","v":1607131,"vw":45.603055},{"c":46.19,"h":46.29,"l":45.37,"n":20504,"o":45.37,"t":"2026-01-22T05:00:00Z","v":1283544,"vw":46.081819},{"c":45.8,"h":46.06,"l":45.59,"n":15712,"o":45.84,"t":"2026-01-23T05:00:00Z","v":936053,"vw":45.787748},{"c":45.48,"h":46,"l":45.275,"n":20723,"o":45.98,"t":"2026-01-26T05:00:00Z","v":1080017,"vw":45.523549},{"c":45.27,"h":45.79,"l":44.7001,"n":21973,"o":45.46,"t":"2026-01-27T05:00:00Z","v":1512960,"vw":45.268409},{"c":44.78,"h":45.5,"l":44.745,"n":18288,"o":45.36,"t":"2026-01-28T05:00:00Z","v":1194390,"vw":44.9543},{"c":44.61,"h":44.79,"l":44.02,"n":21616,"o":44.67,"t":"2026-01-29T05:00:00Z","v":1464913,"vw":44.486263},{"c":44.1,"h":44.75,"l":43.8675,"n":30066,"o":44.5,"t":"2026-01-30T05:00:00Z","v":2618073,"vw":44.133017},{"c":44.13,"h":44.77,"l":43.91,"n":27859,"o":44.16,"t":"2026-02-02T05:00:00Z","v":2001174,"vw":44.17879},{"c":38.97,"h":43.57,"l":38.895,"n":56691,"o":43.5,"t":"2026-02-03T05:00:00Z","v":4063419,"vw":39.708585},{"c":38.34,"h":39.56,"l":38,"n":52328,"o":38.72,"t":"2026-02-04T05:00:00Z","v":4059156,"vw":38.814897},{"c":37.7,"h":39.82,"l":37.56,"n":60348,"o":38.78,"t":"2026-02-05T05:00:00Z","v":4797642,"vw":37.960178},{"c":40.39,"h":40.52,"l":38.01,"n":64244,"o":38.99,"t":"2026-02-06T05:00:00Z","v":5942772,"vw":39.813578},{"c":39.49,"h":41,"l":38.92,"n":47694,"o":40.11,"t":"2026-02-09T05:00:00Z","v":4208184,"vw":39.684856},{"c":39.14,"h":40.06,"l":38.83,"n":35569,"o":39.55,"t":"2026-02-10T05:00:00Z","v":2388819,"vw":39.374641},{"c":37.18,"h":39.9,"l":37.18,"n":50491,"o":39.75,"t":"2026-02-11T05:00:00Z","v":5159308,"vw":37.865255},{"c":36.31,"h":37.34,"l":34.79,"n":46804,"o":37.34,"t":"2026-02-12T05:00:00Z","v":3920717,"vw":35.847952},{"c":37.36,"h":37.515,"l":36.63,"n":32621,"o":36.63,"t":"2026-02-13T05:00:00Z","v":2963012,"vw":37.190108},{"c":37.73,"h":38.12,"l":36.5,"n":31799,"o":37.87,"t":"2026-02-17T05:00:00Z","v":2386020,"vw":37.679552},{"c":39.18,"h":39.185,"l":37.9,"n":30745,"o":37.9,"t":"2026-02-18T05:00:00Z","v":2726870,"vw":38.880958},{"c":38.86,"h":39.3,"l":38.3821,"n":31443,"o":38.71,"t":"2026-02-19T05:00:00Z","v":2379261,"vw":38.738343},{"c":38.93,"h":39.465,"l":38.4,"n":35823,"o":38.7,"t":"2026-02-20T05:00:00Z","v":2758608,"vw":38.838848},{"c":37.54,"h":38.67,"l":37.465,"n":33157,"o":38.51,"t":"2026-02-23T05:00:00Z","v":2117790,"vw":37.733373},{"c":37.94,"h":38.52,"l":37.36,"n":35601,"o":37.43,"t":"2026-02-24T05:00:00Z","v":2858887,"vw":37.974885},{"c":37.81,"h":38.05,"l":37.03,"n":29405,"o":38,"t":"2026-02-25T05:00:00Z","v":2450841,"vw":37.809856},{"c":39.53,"h":39.79,"l":38.03,"n":31089,"o":38.41,"t":"2026-02-26T05:00:00Z","v":2291319,"vw":39.366337},{"c":39.72,"h":39.835,"l":38.88,"n":35028,"o":38.88,"t":"2026-02-27T05:00:00Z","v":3188516,"vw":39.564293},{"c":40.21,"h":40.345,"l":38.86,"n":26906,"o":38.86,"t":"2026-03-02T05:00:00Z","v":1936724,"vw":39.969898},{"c":40.36,"h":40.58,"l":39.24,"n":27673,"o":39.46,"t":"2026-03-03T05:00:00Z","v":1891243,"vw":40.031698},{"c":40.78,"h":40.8992,"l":39.85,"n":21883,"o":40.24,"t":"2026-03-04T05:00:00Z","v":1448212,"vw":40.710818},{"c":41.68,"h":41.765,"l":40.51,"n":30120,"o":40.66,"t":"2026-03-05T05:00:00Z","v":1783223,"vw":41.433872},{"c":41.7,"h":41.745,"l":40.435,"n":22921,"o":41.33,"t":"2026-03-06T05:00:00Z","v":1559422,"vw":41.402728},{"c":40.86,"h":41.36,"l":40.33,"n":24064,"o":41.36,"t":"2026-03-09T04:00:00Z","v":1864120,"vw":40.83445},{"c":38.92,"h":40.96,"l":38.72,"n":33290,"o":40.55,"t":"2026-03-10T04:00:00Z","v":2270392,"vw":39.141239},{"c":38.75,"h":39.405,"l":38.52,"n":26888,"o":39.1,"t":"2026-03-11T04:00:00Z","v":2063686,"vw":38.915723},{"c":38.15,"h":39,"l":38.11,"n":27215,"o":38.48,"t":"2026-03-12T04:00:00Z","v":2219297,"vw":38.399284},{"c":38.3,"h":38.97,"l":37.945,"n":25316,"o":38.68,"t":"2026-03-13T04:00:00Z","v":2200951,"vw":38.418146},{"c":38.28,"h":38.81,"l":38.16,"n":26284,"o":38.26,"t":"2026-03-16T04:00:00Z","v":1818134,"vw":38.429019},{"c":38.34,"h":39.42,"l":38.25,"n":28418,"o":38.63,"t":"2026-03-17T04:00:00Z","v":2381056,"vw":38.612723},{"c":37.76,"h":38.74,"l":37.73,"n":27230,"o":38.16,"t":"2026-03-18T04:00:00Z","v":1888378,"vw":38.169899},{"c":38.31,"h":39,"l":37.73,"n":28353,"o":38.04,"t":"2026-03-19T04:00:00Z","v":2479302,"vw":38.227691},{"c":38.7,"h":38.71,"l":37.85,"n":24955,"o":38.29,"t":"2026-03-20T04:00:00Z","v":4176336,"vw":38.630306},{"c":38.76,"h":39.3,"l":37.99,"n":28132,"o":38.725,"t":"2026-03-23T04:00:00Z","v":2043924,"vw":38.829282},{"c":37.82,"h":38.76,"l":37.645,"n":23354,"o":38.6,"t":"2026-03-24T04:00:00Z","v":1689851,"vw":37.998878},{"c":37.66,"h":38.6,"l":36.8501,"n":20670,"o":38.11,"t":"2026-03-25T04:00:00Z","v":1405842,"vw":37.644448},{"c":37.41,"h":38.13,"l":37.13,"n":32131,"o":37.58,"t":"2026-03-26T04:00:00Z","v":2533216,"vw":37.468521},{"c":36.58,"h":37.589,"l":36.175,"n":24136,"o":37.09,"t":"2026-03-27T04:00:00Z","v":1607605,"vw":36.591116},{"c":37.45,"h":37.505,"l":36.38,"n":26617,"o":36.94,"t":"2026-03-30T04:00:00Z","v":1989918,"vw":37.262414},{"c":37.25,"h":37.99,"l":36.97,"n":29364,"o":37.85,"t":"2026-03-31T04:00:00Z","v":2175735,"vw":37.243746},{"c":37.23,"h":37.475,"l":36.15,"n":32891,"o":37.25,"t":"2026-04-01T04:00:00Z","v":2425328,"vw":37.065996},{"c":37.74,"h":38.395,"l":36.95,"n":29529,"o":37.29,"t":"2026-04-02T04:00:00Z","v":2407559,"vw":37.653284},{"c":37.61,"h":37.81,"l":37.27,"n":20034,"o":37.64,"t":"2026-04-06T04:00:00Z","v":1647010,"vw":37.536872},{"c":37.49,"h":37.945,"l":37.31,"n":17091,"o":37.49,"t":"2026-04-07T04:00:00Z","v":1256652,"vw":37.571697},{"c":36.93,"h":38.42,"l":36.82,"n":39771,"o":38.19,"t":"2026-04-08T04:00:00Z","v":2729655,"vw":37.159177},{"c":35.54,"h":36.77,"l":35,"n":31292,"o":36.62,"t":"2026-04-09T04:00:00Z","v":2715888,"vw":35.560279},{"c":34.18,"h":35.51,"l":33.92,"n":40503,"o":35.32,"t":"2026-04-10T04:00:00Z","v":3023938,"vw":34.257167},{"c":35.54,"h":35.685,"l":34.225,"n":32864,"o":34.24,"t":"2026-04-13T04:00:00Z","v":3696207,"vw":35.440957},{"c":35.5,"h":36.16,"l":35.43,"n":28290,"o":35.67,"t":"2026-04-14T04:00:00Z","v":2575727,"vw":35.601071},{"c":36.24,"h":36.65,"l":35.59,"n":37599,"o":35.82,"t":"2026-04-15T04:00:00Z","v":3341591,"vw":36.281125},{"c":36.63,"h":37.08,"l":36.43,"n":26301,"o":36.59,"t":"2026-04-16T04:00:00Z","v":2509239,"vw":36.708499},{"c":36.93,"h":37.2,"l":36.61,"n":21741,"o":37.2,"t":"2026-04-17T04:00:00Z","v":2046432,"vw":36.864602},{"c":36.64,"h":37.01,"l":36.28,"n":20692,"o":36.87,"t":"2026-04-20T04:00:00Z","v":2312883,"vw":36.608501},{"c":37.03,"h":37.63,"l":36.46,"n":26133,"o":36.61,"t":"2026-04-21T04:00:00Z","v":2263033,"vw":37.216403},{"c":36.22,"h":37.08,"l":35.99,"n":25452,"o":37.03,"t":"2026-04-22T04:00:00Z","v":2024404,"vw":36.26827},{"c":34.5,"h":35.87,"l":34.04,"n":33756,"o":35.4,"t":"2026-04-23T04:00:00Z","v":2462498,"vw":34.539555},{"c":34.32,"h":34.37,"l":33.74,"n":27717,"o":34.25,"t":"2026-04-24T04:00:00Z","v":2216371,"vw":34.141339},{"c":33.83,"h":34.98,"l":33.67,"n":33248,"o":34.33,"t":"2026-04-27T04:00:00Z","v":2601132,"vw":33.985741},{"c":33.95,"h":34.905,"l":33.755,"n":36976,"o":34.44,"t":"2026-04-28T04:00:00Z","v":3561039,"vw":33.981004},{"c":33.88,"h":34.25,"l":33.53,"n":39680,"o":33.95,"t":"2026-04-29T04:00:00Z","v":3383727,"vw":33.844465},{"c":34.75,"h":34.77,"l":33.14,"n":37533,"o":33.56,"t":"2026-04-30T04:00:00Z","v":4811373,"vw":34.414074},{"c":34.33,"h":35.54,"l":34.1,"n":31893,"o":35,"t":"2026-05-01T04:00:00Z","v":2596949,"vw":34.420172},{"c":34.14,"h":35.14,"l":33.97,"n":31676,"o":34.22,"t":"2026-05-04T04:00:00Z","v":2418477,"vw":34.273905},{"c":34.08,"h":34.135,"l":33.12,"n":32267,"o":34.06,"t":"2026-05-05T04:00:00Z","v":2524960,"vw":33.925774},{"c":33.8,"h":34.5,"l":33.52,"n":42444,"o":34.11,"t":"2026-05-06T04:00:00Z","v":3386532,"vw":33.839404},{"c":34.48,"h":34.73,"l":33.92,"n":43787,"o":33.92,"t":"2026-05-07T04:00:00Z","v":3379299,"vw":34.421693},{"c":32.56,"h":34.63,"l":31.47,"n":60861,"o":34.18,"t":"2026-05-08T04:00:00Z","v":5439250,"vw":32.245206},{"c":31.3,"h":33.31,"l":31.14,"n":50789,"o":32.98,"t":"2026-05-11T04:00:00Z","v":4159896,"vw":31.560096},{"c":31.25,"h":31.86,"l":31.145,"n":38439,"o":31.61,"t":"2026-05-12T04:00:00Z","v":3656436,"vw":31.335783},{"c":29.44,"h":31.135,"l":29.0984,"n":45440,"o":30.86,"t":"2026-05-13T04:00:00Z","v":3784145,"vw":29.552077},{"c":28.94,"h":29.99,"l":28.78,"n":47867,"o":29.59,"t":"2026-05-14T04:00:00Z","v":4749145,"vw":29.12017},{"c":29.05,"h":30.305,"l":28.87,"n":45517,"o":29.53,"t":"2026-05-15T04:00:00Z","v":5553979,"vw":29.084034},{"c":31.35,"h":31.46,"l":28.97,"n":43732,"o":29.03,"t":"2026-05-18T04:00:00Z","v":4074727,"vw":31.008024},{"c":31.67,"h":32.95,"l":31.345,"n":40745,"o":31.8,"t":"2026-05-19T04:00:00Z","v":3402819,"vw":31.818341},{"c":32.12,"h":32.2,"l":30.645,"n":32539,"o":31.32,"t":"2026-05-20T04:00:00Z","v":2750438,"vw":32.007215},{"c":32,"h":32.28,"l":31.33,"n":33231,"o":31.89,"t":"2026-05-21T04:00:00Z","v":2312528,"vw":32.007428},{"c":31.91,"h":32.675,"l":31.64,"n":24941,"o":32.32,"t":"2026-05-22T04:00:00Z","v":2128648,"vw":31.867527},{"c":31.19,"h":31.6,"l":30.91,"n":28291,"o":31.5,"t":"2026-05-26T04:00:00Z","v":2216644,"vw":31.17833},{"c":31.58,"h":31.97,"l":31.01,"n":26573,"o":31.01,"t":"2026-05-27T04:00:00Z","v":2348331,"vw":31.513658},{"c":32.42,"h":32.61,"l":31.425,"n":35629,"o":31.69,"t":"2026-05-28T04:00:00Z","v":3015839,"vw":32.363034},{"c":32.95,"h":33.52,"l":31.83,"n":30833,"o":32.415,"t":"2026-05-29T04:00:00Z","v":3340093,"vw":33.080292},{"c":34.45,"h":34.63,"l":32.76,"n":44519,"o":33.06,"t":"2026-06-01T04:00:00Z","v":4045117,"vw":34.111914},{"c":33.04,"h":33.84,"l":32.72,"n":34993,"o":33.6,"t":"2026-06-02T04:00:00Z","v":2844448,"vw":33.039047},{"c":32.3,"h":32.705,"l":31.59,"n":38377,"o":32.62,"t":"2026-06-03T04:00:00Z","v":2994967,"vw":32.098495},{"c":32.86,"h":33.69,"l":32.45,"n":36573,"o":33.33,"t":"2026-06-04T04:00:00Z","v":2960410,"vw":33.00194},{"c":32.62,"h":33.3,"l":32.275,"n":30174,"o":33.1,"t":"2026-06-05T04:00:00Z","v":2530990,"vw":32.669378},{"c":32.4,"h":32.735,"l":32.18,"n":29552,"o":32.32,"t":"2026-06-08T04:00:00Z","v":2598347,"vw":32.496119},{"c":32.63,"h":33.05,"l":32.03,"n":24731,"o":32.18,"t":"2026-06-09T04:00:00Z","v":2705184,"vw":32.592208},{"c":32.19,"h":32.605,"l":31.82,"n":24522,"o":32.23,"t":"2026-06-10T04:00:00Z","v":1904484,"vw":32.199398},{"c":31.89,"h":32.37,"l":31.465,"n":30340,"o":32.33,"t":"2026-06-11T04:00:00Z","v":2212365,"vw":31.956709},{"c":32.06,"h":32.51,"l":31.28,"n":23486,"o":32.21,"t":"2026-06-12T04:00:00Z","v":1403905,"vw":32.060471},{"c":31,"h":32.1821,"l":30.78,"n":32359,"o":31.78,"t":"2026-06-15T04:00:00Z","v":2905791,"vw":31.08795},{"c":31.32,"h":31.56,"l":30.895,"n":28214,"o":31.21,"t":"2026-06-16T04:00:00Z","v":2180597,"vw":31.236966},{"c":30.31,"h":31.615,"l":30.28,"n":27625,"o":30.9,"t":"2026-06-17T04:00:00Z","v":1836554,"vw":30.675258},{"c":28.25,"h":29.01,"l":27.365,"n":43843,"o":29.01,"t":"2026-06-18T04:00:00Z","v":5728854,"vw":28.174636},{"c":28.11,"h":28.52,"l":27.61,"n":34214,"o":28.205,"t":"2026-06-22T04:00:00Z","v":3265695,"vw":28.071728},{"c":28.28,"h":29.14,"l":27.92,"n":35609,"o":28.77,"t":"2026-06-23T04:00:00Z","v":3448885,"vw":28.280601},{"c":28.53,"h":28.9,"l":27.98,"n":32365,"o":28.26,"t":"2026-06-24T04:00:00Z","v":3148659,"vw":28.592368},{"c":27.67,"h":28.75,"l":27.605,"n":27848,"o":28.28,"t":"2026-06-25T04:00:00Z","v":2255583,"vw":27.936879},{"c":28.53,"h":28.605,"l":27.885,"n":27741,"o":27.9,"t":"2026-06-26T04:00:00Z","v":3309595,"vw":28.453283},{"c":27.85,"h":29.22,"l":27.62,"n":36578,"o":29.01,"t":"2026-06-29T04:00:00Z","v":3622562,"vw":27.910273},{"c":27.5,"h":27.79,"l":26.85,"n":31396,"o":27.5,"t":"2026-06-30T04:00:00Z","v":3086338,"vw":27.376381},{"c":28.26,"h":28.915,"l":27.73,"n":27657,"o":28,"t":"2026-07-01T04:00:00Z","v":2281659,"vw":28.43552},{"c":29.1,"h":29.22,"l":28.58,"n":24230,"o":28.58,"t":"2026-07-02T04:00:00Z","v":1781728,"vw":29.032103},{"c":28.96,"h":29.36,"l":28.58,"n":26414,"o":29.36,"t":"2026-07-06T04:00:00Z","v":2132526,"vw":28.984788},{"c":29.74,"h":30.49,"l":29.56,"n":25956,"o":29.72,"t":"2026-07-07T04:00:00Z","v":1822782,"vw":29.819091},{"c":29.34,"h":29.805,"l":29.15,"n":36209,"o":29.44,"t":"2026-07-08T04:00:00Z","v":3069015,"vw":29.472427},{"c":29.64,"h":29.65,"l":28.26,"n":30852,"o":28.62,"t":"2026-07-09T04:00:00Z","v":3363960,"vw":29.359537},{"c":29.37,"h":30.19,"l":29.055,"n":23197,"o":30.13,"t":"2026-07-10T04:00:00Z","v":1798909,"vw":29.337558},{"c":30.48,"h":30.646,"l":29.73,"n":25948,"o":30.2,"t":"2026-07-13T04:00:00Z","v":2084018,"vw":30.421816},{"c":29.52,"h":29.98,"l":29.22,"n":22710,"o":29.26,"t":"2026-07-14T04:00:00Z","v":1572203,"vw":29.646592},{"c":30.07,"h":30.85,"l":29.73,"n":25999,"o":29.78,"t":"2026-07-15T04:00:00Z","v":1482464,"vw":30.208432},{"c":31.22,"h":31.485,"l":30.205,"n":32301,"o":30.61,"t":"2026-07-16T04:00:00Z","v":2633762,"vw":31.206943},{"c":30.89,"h":31.685,"l":30.64,"n":27436,"o":31.39,"t":"2026-07-17T04:00:00Z","v":2022941,"vw":30.967108},{"c":30.64,"h":30.95,"l":30.26,"n":23265,"o":30.56,"t":"2026-07-20T04:00:00Z","v":1642984,"vw":30.693396},{"c":30.18,"h":30.68,"l":29.79,"n":23127,"o":30.07,"t":"2026-07-21T04:00:00Z","v":1477088,"vw":30.179685},{"c":30.01,"h":30.68,"l":29.84,"n":24047,"o":30.52,"t":"2026-07-22T04:00:00Z","v":1891822,"vw":30.090027},{"c":30.37,"h":30.425,"l":29.7,"n":22956,"o":30.08,"t":"2026-07-23T04:00:00Z","v":1882393,"vw":30.187726},{"c":31.26,"h":31.63,"l":30.67,"n":23582,"o":30.75,"t":"2026-07-24T04:00:00Z","v":1537233,"vw":31.303217},{"c":32.18,"h":32.7,"l":31.44,"n":22593,"o":31.62,"t":"2026-07-27T04:00:00Z","v":1292688,"vw":32.27997},{"c":34.61,"h":34.88,"l":32.82,"n":39491,"o":32.82,"t":"2026-07-28T04:00:00Z","v":2667777,"vw":34.528945},{"c":36.71,"h":37.14,"l":34.6,"n":53715,"o":34.76,"t":"2026-07-29T04:00:00Z","v":3550816,"vw":36.620613},{"c":35.33,"h":36.245,"l":34.95,"n":32821,"o":35.99,"t":"2026-07-30T04:00:00Z","v":2384379,"vw":35.479119},{"c":35.17,"h":35.455,"l":34.31,"n":27344,"o":34.31,"t":"2026-07-31T04:00:00Z","v":2448611,"vw":35.115806},{"c":35.16,"h":36.26,"l":35.15,"n":26159,"o":35.9,"t":"2026-08-03T04:00:00Z","v":1878885,"vw":35.44568},{"c":35.79,"h":35.87,"l":34.415,"n":26796,"o":34.57,"t":"2026-08-04T04:00:00Z","v":1529521,"vw":35.502182},{"c":35.27,"h":36.12,"l":34.92,"n":26935,"o":36.05,"t":"2026-08-05T04:00:00Z","v":1997119,"vw":35.252715},{"c":36.16,"h":36.3,"l":34.93,"n":34176,"o":35.63,"t":"2026-08-06T04:00:00Z","v":2369206,"vw":36.004414},{"c":34.29,"h":35.46,"l":33.72,"n":50041,"o":35.085,"t":"2026-08-07T04:00:00Z","v":3930912,"vw":34.371747},{"c":34.13,"h":34.88,"l":33.81,"n":30212,"o":34.24,"t":"2026-08-10T04:00:00Z","v":2562659,"vw":34.230113},{"c":33.96,"h":34.32,"l":33.5339,"n":32009,"o":33.62,"t":"2026-08-11T04:00:00Z","v":2602291,"vw":33.980583},{"c":33.95,"h":34.11,"l":33,"n":29840,"o":33.5,"t":"2026-08-12T04:00:00Z","v":2015852,"vw":33.87541},{"c":34.37,"h":34.57,"l":33.555,"n":26248,"o":34.29,"t":"2026-08-13T04:00:00Z","v":2341374,"vw":34.215053},{"c":33.86,"h":34.43,"l":33.28,"n":24628,"o":34.4,"t":"2026-08-14T04:00:00Z","v":1567971,"vw":33.893564},{"c":33.7,"h":33.905,"l":33.35,"n":27343,"o":33.49,"t":"2026-08-17T04:00:00Z","v":1567884,"vw":33.724004},{"c":34.65,"h":34.965,"l":34.27,"n":32619,"o":34.3,"t":"2026-08-18T04:00:00Z","v":2855889,"vw":34.67022},{"c":36.4,"h":37.15,"l":34.74,"n":52310,"o":34.74,"t":"2026-08-19T04:00:00Z","v":3790461,"vw":36.607311},{"c":36.93,"h":37.53,"l":36.3,"n":51206,"o":36.39,"t":"2026-08-20T04:00:00Z","v":5106112,"vw":37.130519},{"c":37.14,"h":37.87,"l":36.72,"n":38405,"o":37.05,"t":"2026-08-21T04:00:00Z","v":5287874,"vw":37.22639},{"c":37.59,"h":38,"l":37.15,"n":26073,"o":37.15,"t":"2026-08-24T04:00:00Z","v":1964323,"vw":37.626244},{"c":37.25,"h":37.46,"l":36.7854,"n":22107,"o":37.08,"t":"2026-08-25T04:00:00Z","v":2059029,"vw":37.224035},{"c":36.88,"h":37.25,"l":36.66,"n":25051,"o":36.8,"t":"2026-08-26T04:00:00Z","v":2420616,"vw":36.936364},{"c":37.53,"h":37.89,"l":36.72,"n":22121,"o":36.9,"t":"2026-08-27T04:00:00Z","v":1408023,"vw":37.579604},{"c":38.02,"h":38.32,"l":37.73,"n":27377,"o":37.85,"t":"2026-08-28T04:00:00Z","v":2276662,"vw":38.053141},{"c":37.98,"h":38.44,"l":37.795,"n":28388,"o":37.83,"t":"2026-08-31T04:00:00Z","v":2637974,"vw":38.062484},{"c":37.69,"h":38.85,"l":37.59,"n":27687,"o":38.02,"t":"2026-09-01T04:00:00Z","v":1877338,"vw":37.824058},{"c":37.49,"h":38.16,"l":37.07,"n":26364,"o":37.07,"t":"2026-09-02T04:00:00Z","v":1845547,"vw":37.531506},{"c":38.08,"h":38.59,"l":37.15,"n":26409,"o":37.15,"t":"2026-09-03T04:00:00Z","v":1735292,"vw":37.989382},{"c":37.32,"h":37.765,"l":36.92,"n":22865,"o":37.53,"t":"2026-09-04T04:00:00Z","v":1433782,"vw":37.3051},{"c":35.35,"h":36.91,"l":35.3,"n":36604,"o":36.79,"t":"2026-09-08T04:00:00Z","v":2823846,"vw":35.665679},{"c":34.87,"h":35.57,"l":34.74,"n":28244,"o":35.39,"t":"2026-09-09T04:00:00Z","v":1899946,"vw":34.950754},{"c":34.41,"h":35.2,"l":34.295,"n":27082,"o":34.96,"t":"2026-09-10T04:00:00Z","v":1700818,"vw":34.470097},{"c":35.14,"h":35.18,"l":34.175,"n":28048,"o":34.44,"t":"2026-09-11T04:00:00Z","v":1955261,"vw":34.905734},{"c":36.43,"h":36.92,"l":35.93,"n":35387,"o":35.93,"t":"2026-09-14T04:00:00Z","v":2621923,"vw":36.534257},{"c":35.86,"h":36.72,"l":35.84,"n":25932,"o":35.98,"t":"2026-09-15T04:00:00Z","v":1692390,"vw":36.070312},{"c":35.27,"h":35.845,"l":34.935,"n":25473,"o":35.53,"t":"2026-09-16T04:00:00Z","v":1600965,"vw":35.29638},{"c":34.95,"h":35.35,"l":34.78,"n":22525,"o":35.17,"t":"2026-09-17T04:00:00Z","v":1574135,"vw":35.088713},{"c":34.14,"h":35.13,"l":34.07,"n":22921,"o":34.61,"t":"2026-09-18T04:00:00Z","v":4101250,"vw":34.227134},{"c":34.08,"h":34.8,"l":33.905,"n":24054,"o":34.46,"t":"2026-09-21T04:00:00Z","v":1554069,"vw":34.075343},{"c":33.89,"h":34.565,"l":33.31,"n":24137,"o":34.42,"t":"2026-09-22T04:00:00Z","v":1741033,"vw":33.881233},{"c":33.85,"h":34.33,"l":33.49,"n":22825,"o":33.8,"t":"2026-09-23T04:00:00Z","v":1468213,"vw":33.95781},{"c":33.37,"h":34.38,"l":33.1,"n":27528,"o":34.09,"t":"2026-09-24T04:00:00Z","v":2047145,"vw":33.314565},{"c":33.1,"h":33.51,"l":32.97,"n":20814,"o":33.26,"t":"2026-09-25T04:00:00Z","v":1382152,"vw":33.214045},{"c":32.6,"h":32.89,"l":32.34,"n":22108,"o":32.8,"t":"2026-09-28T04:00:00Z","v":1355185,"vw":32.624874},{"c":32.24,"h":32.78,"l":32.035,"n":23037,"o":32.38,"t":"2026-09-29T04:00:00Z","v":1586443,"vw":32.25751},{"c":32.53,"h":32.69,"l":32.08,"n":25789,"o":32.31,"t":"2026-09-30T04:00:00Z","v":1876775,"vw":32.510968},{"c":34.7,"h":35.14,"l":33.405,"n":36431,"o":33.745,"t":"2026-10-01T04:00:00Z","v":2285307,"vw":34.670304},{"c":33.29,"h":34.715,"l":33.19,"n":29392,"o":34.64,"t":"2026-10-02T04:00:00Z","v":1814434,"vw":33.466812},{"c":33.52,"h":33.605,"l":33,"n":25807,"o":33.14,"t":"2026-10-05T04:00:00Z","v":2032086,"vw":33.423972},{"c":33.45,"h":33.76,"l":33.26,"n":25228,"o":33.61,"t":"2026-10-06T04:00:00Z","v":1812268,"vw":33.511318},{"c":33.65,"h":34.36,"l":33.07,"n":23176,"o":33.36,"t":"2026-10-07T04:00:00Z","v":1706759,"vw":33.554617},{"c":34.67,"h":34.86,"l":33.17,"n":25757,"o":33.74,"t":"2026-10-08T04:00:00Z","v":2459889,"vw":34.432427},{"c":34.4,"h":35.07,"l":34.29,"n":18923,"o":34.69,"t":"2026-10-09T04:00:00Z","v":1309576,"vw":34.484915},{"c":34.35,"h":35,"l":34.32,"n":19429,"o":34.67,"t":"2026-10-12T04:00:00Z","v":1534413,"vw":34.401679},{"c":35.22,"h":35.72,"l":34.835,"n":24659,"o":34.97,"t":"2026-10-13T04:00:00Z","v":1557124,"vw":35.338647},{"c":35.33,"h":35.78,"l":34.74,"n":26471,"o":35.46,"t":"2026-10-14T04:00:00Z","v":1687210,"vw":35.180782},{"c":37.59,"h":37.69,"l":35.815,"n":29273,"o":36,"t":"2026-10-15T04:00:00Z","v":1867319,"vw":37.409031},{"c":37.26,"h":38.44,"l":36.625,"n":24896,"o":38,"t":"2026-10-16T04:00:00Z","v":1893753,"vw":37.167922},{"c":37.68,"h":37.85,"l":36.77,"n":18984,"o":36.87,"t":"2026-10-19T04:00:00Z","v":1092180,"vw":37.605033},{"c":38.7,"h":38.915,"l":38,"n":18723,"o":38.47,"t":"2026-10-20T04:00:00Z","v":1364985,"vw":38.573625},{"c":39.33,"h":39.495,"l":38.43,"n":29708,"o":38.43,"t":"2026-10-21T04:00:00Z","v":2522123,"vw":39.183772},{"c":41.78,"h":41.91,"l":39.72,"n":32515,"o":39.8,"t":"2026-10-22T04:00:00Z","v":2682516,"vw":41.358814}],"volatilityBars":[{"c":34.13,"h":34.8,"l":34.13,"n":355,"o":34.46,"t":"2026-09-21T13:30:00Z","v":27354,"vw":34.293962},{"c":34.11,"h":34.195,"l":34,"n":508,"o":34.09,"t":"2026-09-21T13:45:00Z","v":20363,"vw":34.09224},{"c":33.95,"h":34.125,"l":33.93,"n":555,"o":34.095,"t":"2026-09-21T14:00:00Z","v":20781,"vw":34.055413},{"c":34.02,"h":34.125,"l":33.94,"n":534,"o":33.95,"t":"2026-09-21T14:15:00Z","v":20147,"vw":34.027222},{"c":34.04,"h":34.07,"l":33.905,"n":654,"o":34.025,"t":"2026-09-21T14:30:00Z","v":22486,"vw":34.009589},{"c":34.04,"h":34.12,"l":34.02,"n":674,"o":34.05,"t":"2026-09-21T14:45:00Z","v":19687,"vw":34.065887},{"c":34.02,"h":34.13,"l":34,"n":681,"o":34.02,"t":"2026-09-21T15:00:00Z","v":25111,"vw":34.041598},{"c":33.97,"h":34.05,"l":33.97,"n":394,"o":34.03,"t":"2026-09-21T15:15:00Z","v":12385,"vw":34.009358},{"c":33.94,"h":34.025,"l":33.93,"n":665,"o":33.97,"t":"2026-09-21T15:30:00Z","v":19015,"vw":33.969716},{"c":33.94,"h":33.97,"l":33.93,"n":516,"o":33.94,"t":"2026-09-21T15:45:00Z","v":13946,"vw":33.948312},{"c":34.07,"h":34.07,"l":33.94,"n":704,"o":33.94,"t":"2026-09-21T16:00:00Z","v":23346,"vw":33.99867},{"c":34.06,"h":34.12,"l":34.02,"n":637,"o":34.07,"t":"2026-09-21T16:15:00Z","v":22212,"vw":34.073632},{"c":34.04,"h":34.09,"l":34.02,"n":497,"o":34.05,"t":"2026-09-21T16:30:00Z","v":18790,"vw":34.061368},{"c":33.99,"h":34.05,"l":33.955,"n":561,"o":34.045,"t":"2026-09-21T16:45:00Z","v":19749,"vw":33.98365},{"c":34.035,"h":34.035,"l":33.97,"n":772,"o":34,"t":"2026-09-21T17:00:00Z","v":19569,"vw":33.992251},{"c":34.08,"h":34.1169,"l":34.03,"n":934,"o":34.04,"t":"2026-09-21T17:15:00Z","v":29902,"vw":34.080534},{"c":34.08,"h":34.1,"l":34.05,"n":704,"o":34.08,"t":"2026-09-21T17:30:00Z","v":29190,"vw":34.082043},{"c":34.08,"h":34.085,"l":34.05,"n":899,"o":34.08,"t":"2026-09-21T17:45:00Z","v":37248,"vw":34.06596},{"c":34.08,"h":34.15,"l":34.075,"n":820,"o":34.08,"t":"2026-09-21T18:00:00Z","v":38652,"vw":34.113378},{"c":34.06,"h":34.075,"l":34.02,"n":778,"o":34.075,"t":"2026-09-21T18:15:00Z","v":28477,"vw":34.041652},{"c":34.045,"h":34.09,"l":34.02,"n":924,"o":34.055,"t":"2026-09-21T18:30:00Z","v":36950,"vw":34.051511},{"c":34.03,"h":34.065,"l":34.025,"n":967,"o":34.045,"t":"2026-09-21T18:45:00Z","v":34068,"vw":34.046512},{"c":34.055,"h":34.085,"l":34.03,"n":1127,"o":34.03,"t":"2026-09-21T19:00:00Z","v":57708,"vw":34.060878},{"c":34.115,"h":34.135,"l":34.045,"n":1253,"o":34.055,"t":"2026-09-21T19:15:00Z","v":65282,"vw":34.101584},{"c":34.105,"h":34.155,"l":34.09,"n":1742,"o":34.115,"t":"2026-09-21T19:30:00Z","v":114138,"vw":34.119086},{"c":34.075,"h":34.16,"l":33.981,"n":4424,"o":34.1,"t":"2026-09-21T19:45:00Z","v":330995,"vw":34.065727},{"c":34.08,"h":34.08,"l":34.07,"n":52,"o":34.07,"t":"2026-09-21T20:00:00Z","v":320417,"vw":34.079875},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-09-21T21:15:00Z","v":421,"vw":34},{"c":34.05,"h":34.05,"l":34.04,"n":11,"o":34.05,"t":"2026-09-22T08:00:00Z","v":4300,"vw":34.049557},{"c":34.045,"h":34.565,"l":34.04,"n":172,"o":34.42,"t":"2026-09-22T13:30:00Z","v":18583,"vw":34.350456},{"c":33.91,"h":34.035,"l":33.84,"n":338,"o":33.95,"t":"2026-09-22T13:45:00Z","v":15594,"vw":33.904529},{"c":33.92,"h":33.93,"l":33.79,"n":609,"o":33.87,"t":"2026-09-22T14:00:00Z","v":21611,"vw":33.853736},{"c":33.5,"h":33.94,"l":33.49,"n":591,"o":33.92,"t":"2026-09-22T14:15:00Z","v":25933,"vw":33.70766},{"c":33.504,"h":33.58,"l":33.39,"n":864,"o":33.48,"t":"2026-09-22T14:30:00Z","v":42045,"vw":33.474745},{"c":33.505,"h":33.58,"l":33.43,"n":587,"o":33.47,"t":"2026-09-22T14:45:00Z","v":23374,"vw":33.509382},{"c":33.494,"h":33.56,"l":33.47,"n":539,"o":33.51,"t":"2026-09-22T15:00:00Z","v":22478,"vw":33.505881},{"c":33.475,"h":33.57,"l":33.45,"n":649,"o":33.495,"t":"2026-09-22T15:15:00Z","v":48347,"vw":33.476622},{"c":33.375,"h":33.5,"l":33.355,"n":488,"o":33.475,"t":"2026-09-22T15:30:00Z","v":18783,"vw":33.406536},{"c":33.36,"h":33.39,"l":33.31,"n":626,"o":33.39,"t":"2026-09-22T15:45:00Z","v":31050,"vw":33.340339},{"c":33.4,"h":33.405,"l":33.335,"n":504,"o":33.37,"t":"2026-09-22T16:00:00Z","v":17218,"vw":33.36902},{"c":33.48,"h":33.48,"l":33.37,"n":591,"o":33.39,"t":"2026-09-22T16:15:00Z","v":23499,"vw":33.417283},{"c":33.565,"h":33.58,"l":33.48,"n":478,"o":33.48,"t":"2026-09-22T16:30:00Z","v":17991,"vw":33.54203},{"c":33.54,"h":33.63,"l":33.5209,"n":503,"o":33.575,"t":"2026-09-22T16:45:00Z","v":21127,"vw":33.575844},{"c":33.59,"h":33.59,"l":33.4,"n":696,"o":33.5334,"t":"2026-09-22T17:00:00Z","v":28996,"vw":33.493635},{"c":33.84,"h":33.85,"l":33.6,"n":966,"o":33.6,"t":"2026-09-22T17:15:00Z","v":110397,"vw":33.734112},{"c":33.805,"h":33.87,"l":33.77,"n":589,"o":33.845,"t":"2026-09-22T17:30:00Z","v":19729,"vw":33.821526},{"c":33.92,"h":33.99,"l":33.8,"n":984,"o":33.82,"t":"2026-09-22T17:45:00Z","v":40103,"vw":33.88793},{"c":33.86,"h":33.96,"l":33.84,"n":739,"o":33.94,"t":"2026-09-22T18:00:00Z","v":24534,"vw":33.913953},{"c":33.78,"h":33.88,"l":33.77,"n":566,"o":33.865,"t":"2026-09-22T18:15:00Z","v":19875,"vw":33.814098},{"c":33.835,"h":33.86,"l":33.77,"n":737,"o":33.78,"t":"2026-09-22T18:30:00Z","v":28915,"vw":33.813173},{"c":33.85,"h":33.86,"l":33.8,"n":894,"o":33.84,"t":"2026-09-22T18:45:00Z","v":27206,"vw":33.823481},{"c":34.1,"h":34.15,"l":33.86,"n":1655,"o":33.86,"t":"2026-09-22T19:00:00Z","v":137671,"vw":34.034118},{"c":34.145,"h":34.145,"l":34.09,"n":1548,"o":34.105,"t":"2026-09-22T19:15:00Z","v":93757,"vw":34.108225},{"c":34.115,"h":34.22,"l":34.03,"n":2260,"o":34.145,"t":"2026-09-22T19:30:00Z","v":153604,"vw":34.121966},{"c":33.88,"h":34.18,"l":33.88,"n":4448,"o":34.12,"t":"2026-09-22T19:45:00Z","v":298504,"vw":34.006051},{"c":33.89,"h":33.89,"l":33.89,"n":31,"o":33.89,"t":"2026-09-22T20:00:00Z","v":365673,"vw":33.89},{"c":33.77,"h":34.09,"l":33.49,"n":386,"o":33.8,"t":"2026-09-23T13:30:00Z","v":31402,"vw":33.843073},{"c":33.84,"h":33.86,"l":33.68,"n":870,"o":33.77,"t":"2026-09-23T13:45:00Z","v":65503,"vw":33.779297},{"c":34.01,"h":34.02,"l":33.68,"n":862,"o":33.845,"t":"2026-09-23T14:00:00Z","v":62259,"vw":33.85738},{"c":33.84,"h":34.1,"l":33.82,"n":1023,"o":33.99,"t":"2026-09-23T14:15:00Z","v":65898,"vw":33.946684},{"c":33.805,"h":33.94,"l":33.79,"n":782,"o":33.845,"t":"2026-09-23T14:30:00Z","v":34334,"vw":33.865715},{"c":33.75,"h":33.85,"l":33.725,"n":691,"o":33.78,"t":"2026-09-23T14:45:00Z","v":36728,"vw":33.792429},{"c":33.95,"h":33.96,"l":33.74,"n":843,"o":33.76,"t":"2026-09-23T15:00:00Z","v":53272,"vw":33.845818},{"c":34,"h":34.05,"l":33.905,"n":591,"o":33.91,"t":"2026-09-23T15:15:00Z","v":22786,"vw":33.987336},{"c":34.08,"h":34.16,"l":33.94,"n":608,"o":33.96,"t":"2026-09-23T15:30:00Z","v":22308,"vw":34.08336},{"c":34.265,"h":34.33,"l":34.05,"n":988,"o":34.09,"t":"2026-09-23T15:45:00Z","v":72416,"vw":34.179955},{"c":34.28,"h":34.285,"l":34.17,"n":764,"o":34.26,"t":"2026-09-23T16:00:00Z","v":42726,"vw":34.242105},{"c":34.25,"h":34.28,"l":34.195,"n":595,"o":34.28,"t":"2026-09-23T16:15:00Z","v":25852,"vw":34.239164},{"c":34.09,"h":34.25,"l":34.09,"n":618,"o":34.2369,"t":"2026-09-23T16:30:00Z","v":24200,"vw":34.151548},{"c":34.12,"h":34.125,"l":34.04,"n":616,"o":34.09,"t":"2026-09-23T16:45:00Z","v":26653,"vw":34.078956},{"c":34.09,"h":34.14,"l":34.05,"n":552,"o":34.13,"t":"2026-09-23T17:00:00Z","v":19338,"vw":34.093515},{"c":34.07,"h":34.099,"l":34.04,"n":671,"o":34.08,"t":"2026-09-23T17:15:00Z","v":30451,"vw":34.074607},{"c":34.0199,"h":34.06,"l":33.975,"n":675,"o":34.06,"t":"2026-09-23T17:30:00Z","v":23564,"vw":34.010461},{"c":34.115,"h":34.115,"l":34.015,"n":657,"o":34.015,"t":"2026-09-23T17:45:00Z","v":19794,"vw":34.05619},{"c":34.13,"h":34.145,"l":34.075,"n":564,"o":34.1,"t":"2026-09-23T18:00:00Z","v":23935,"vw":34.106368},{"c":34.12,"h":34.16,"l":34.09,"n":773,"o":34.12,"t":"2026-09-23T18:15:00Z","v":56118,"vw":34.118863},{"c":34.02,"h":34.12,"l":33.995,"n":755,"o":34.105,"t":"2026-09-23T18:30:00Z","v":41083,"vw":34.041982},{"c":34.02,"h":34.04,"l":33.995,"n":826,"o":34.01,"t":"2026-09-23T18:45:00Z","v":27422,"vw":34.013415},{"c":34,"h":34.02,"l":33.96,"n":1052,"o":34,"t":"2026-09-23T19:00:00Z","v":57014,"vw":33.980871},{"c":34.06,"h":34.06,"l":33.985,"n":1049,"o":34,"t":"2026-09-23T19:15:00Z","v":51809,"vw":34.010615},{"c":34,"h":34.06,"l":33.935,"n":1379,"o":34.06,"t":"2026-09-23T19:30:00Z","v":74620,"vw":34.00556},{"c":33.85,"h":34.035,"l":33.82,"n":3421,"o":33.99,"t":"2026-09-23T19:45:00Z","v":203903,"vw":33.904455},{"c":33.85,"h":33.85,"l":33.85,"n":46,"o":33.85,"t":"2026-09-23T20:00:00Z","v":250935,"vw":33.85},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-09-24T08:15:00Z","v":479,"vw":33.92},{"c":33.92,"h":33.92,"l":33.92,"n":5,"o":33.92,"t":"2026-09-24T08:30:00Z","v":546,"vw":33.92},{"c":33.92,"h":33.94,"l":33.92,"n":2,"o":33.94,"t":"2026-09-24T13:15:00Z","v":4422,"vw":33.920905},{"c":33.55,"h":34.38,"l":33.55,"n":424,"o":34.09,"t":"2026-09-24T13:30:00Z","v":39501,"vw":34.110182},{"c":33.4,"h":33.56,"l":33.38,"n":715,"o":33.56,"t":"2026-09-24T13:45:00Z","v":30107,"vw":33.450484},{"c":33.27,"h":33.395,"l":33.2,"n":831,"o":33.3852,"t":"2026-09-24T14:00:00Z","v":42457,"vw":33.298512},{"c":33.165,"h":33.245,"l":33.1,"n":927,"o":33.245,"t":"2026-09-24T14:15:00Z","v":42354,"vw":33.181116},{"c":33.29,"h":33.29,"l":33.11,"n":1044,"o":33.13,"t":"2026-09-24T14:30:00Z","v":68407,"vw":33.193355},{"c":33.24,"h":33.33,"l":33.19,"n":999,"o":33.27,"t":"2026-09-24T14:45:00Z","v":89107,"vw":33.246642},{"c":33.22,"h":33.31,"l":33.185,"n":831,"o":33.25,"t":"2026-09-24T15:00:00Z","v":54998,"vw":33.227494},{"c":33.185,"h":33.35,"l":33.18,"n":671,"o":33.21,"t":"2026-09-24T15:15:00Z","v":38179,"vw":33.267194},{"c":33.245,"h":33.275,"l":33.165,"n":604,"o":33.17,"t":"2026-09-24T15:30:00Z","v":26142,"vw":33.224084},{"c":33.22,"h":33.24,"l":33.17,"n":894,"o":33.24,"t":"2026-09-24T15:45:00Z","v":46047,"vw":33.202997},{"c":33.18,"h":33.22,"l":33.12,"n":711,"o":33.21,"t":"2026-09-24T16:00:00Z","v":27515,"vw":33.158015},{"c":33.295,"h":33.32,"l":33.175,"n":1105,"o":33.175,"t":"2026-09-24T16:15:00Z","v":80438,"vw":33.271561},{"c":33.14,"h":33.28,"l":33.12,"n":809,"o":33.28,"t":"2026-09-24T16:30:00Z","v":59524,"vw":33.240451},{"c":33.245,"h":33.315,"l":33.13,"n":1669,"o":33.135,"t":"2026-09-24T16:45:00Z","v":163149,"vw":33.26705},{"c":33.23,"h":33.255,"l":33.18,"n":781,"o":33.245,"t":"2026-09-24T17:00:00Z","v":41575,"vw":33.219363},{"c":33.18,"h":33.26,"l":33.165,"n":615,"o":33.235,"t":"2026-09-24T17:15:00Z","v":25947,"vw":33.204431},{"c":33.21,"h":33.225,"l":33.125,"n":655,"o":33.18,"t":"2026-09-24T17:30:00Z","v":39424,"vw":33.184603},{"c":33.28,"h":33.285,"l":33.2,"n":543,"o":33.215,"t":"2026-09-24T17:45:00Z","v":25822,"vw":33.246119},{"c":33.22,"h":33.29,"l":33.18,"n":540,"o":33.28,"t":"2026-09-24T18:00:00Z","v":24948,"vw":33.227625},{"c":33.24,"h":33.26,"l":33.165,"n":1146,"o":33.23,"t":"2026-09-24T18:15:00Z","v":86660,"vw":33.215076},{"c":33.205,"h":33.245,"l":33.15,"n":950,"o":33.24,"t":"2026-09-24T18:30:00Z","v":46926,"vw":33.195856},{"c":33.18,"h":33.22,"l":33.165,"n":966,"o":33.205,"t":"2026-09-24T18:45:00Z","v":51917,"vw":33.197078},{"c":33.225,"h":33.24,"l":33.14,"n":1104,"o":33.18,"t":"2026-09-24T19:00:00Z","v":50308,"vw":33.197219},{"c":33.445,"h":33.445,"l":33.185,"n":1564,"o":33.22,"t":"2026-09-24T19:15:00Z","v":151745,"vw":33.293182},{"c":33.545,"h":33.5753,"l":33.38,"n":1522,"o":33.43,"t":"2026-09-24T19:30:00Z","v":90613,"vw":33.490009},{"c":33.37,"h":33.5425,"l":33.325,"n":4707,"o":33.541,"t":"2026-09-24T19:45:00Z","v":301557,"vw":33.417512},{"c":33.37,"h":33.38,"l":33.37,"n":31,"o":33.38,"t":"2026-09-24T20:00:00Z","v":293473,"vw":33.370009},{"c":33.37,"h":33.37,"l":33.37,"n":1,"o":33.37,"t":"2026-09-25T08:00:00Z","v":100,"vw":33.37},{"c":33.37,"h":33.37,"l":33.37,"n":5,"o":33.37,"t":"2026-09-25T13:15:00Z","v":4505,"vw":33.37},{"c":33.4,"h":33.5,"l":33.1401,"n":442,"o":33.26,"t":"2026-09-25T13:30:00Z","v":59545,"vw":33.396748},{"c":33.33,"h":33.43,"l":33.3,"n":289,"o":33.31,"t":"2026-09-25T13:45:00Z","v":10483,"vw":33.380945},{"c":33.4,"h":33.51,"l":33.325,"n":638,"o":33.36,"t":"2026-09-25T14:00:00Z","v":51773,"vw":33.463562},{"c":33.43,"h":33.47,"l":33.36,"n":775,"o":33.41,"t":"2026-09-25T14:15:00Z","v":36485,"vw":33.410114},{"c":33.44,"h":33.44,"l":33.365,"n":638,"o":33.44,"t":"2026-09-25T14:30:00Z","v":32771,"vw":33.400925},{"c":33.445,"h":33.445,"l":33.345,"n":646,"o":33.44,"t":"2026-09-25T14:45:00Z","v":34343,"vw":33.388412},{"c":33.38,"h":33.44,"l":33.37,"n":488,"o":33.43,"t":"2026-09-25T15:00:00Z","v":16124,"vw":33.40118},{"c":33.36,"h":33.45,"l":33.36,"n":443,"o":33.385,"t":"2026-09-25T15:15:00Z","v":13875,"vw":33.403044},{"c":33.28,"h":33.465,"l":33.28,"n":511,"o":33.38,"t":"2026-09-25T15:30:00Z","v":18757,"vw":33.38531},{"c":33.35,"h":33.38,"l":33.28,"n":568,"o":33.285,"t":"2026-09-25T15:45:00Z","v":24246,"vw":33.331396},{"c":33.37,"h":33.43,"l":33.355,"n":398,"o":33.355,"t":"2026-09-25T16:00:00Z","v":15248,"vw":33.39396},{"c":33.33,"h":33.385,"l":33.3,"n":491,"o":33.36,"t":"2026-09-25T16:15:00Z","v":21944,"vw":33.336425},{"c":33.35,"h":33.37,"l":33.255,"n":702,"o":33.35,"t":"2026-09-25T16:30:00Z","v":35109,"vw":33.316338},{"c":33.162,"h":33.315,"l":33.162,"n":584,"o":33.315,"t":"2026-09-25T16:45:00Z","v":26462,"vw":33.248813},{"c":33.33,"h":33.345,"l":33.165,"n":552,"o":33.18,"t":"2026-09-25T17:00:00Z","v":28213,"vw":33.250258},{"c":33.23,"h":33.4,"l":33.23,"n":653,"o":33.3401,"t":"2026-09-25T17:15:00Z","v":42671,"vw":33.354414},{"c":33.3,"h":33.315,"l":33.225,"n":745,"o":33.24,"t":"2026-09-25T17:30:00Z","v":48694,"vw":33.264637},{"c":33.27,"h":33.29,"l":33.25,"n":573,"o":33.29,"t":"2026-09-25T17:45:00Z","v":25153,"vw":33.27072},{"c":33.2098,"h":33.28,"l":33.2,"n":816,"o":33.27,"t":"2026-09-25T18:00:00Z","v":51775,"vw":33.256998},{"c":33.24,"h":33.24,"l":33.19,"n":637,"o":33.195,"t":"2026-09-25T18:15:00Z","v":28759,"vw":33.215658},{"c":33.125,"h":33.25,"l":33.1,"n":736,"o":33.245,"t":"2026-09-25T18:30:00Z","v":33335,"vw":33.164339},{"c":33.14,"h":33.2,"l":33.11,"n":863,"o":33.12,"t":"2026-09-25T18:45:00Z","v":44698,"vw":33.157345},{"c":33.13,"h":33.165,"l":33.12,"n":587,"o":33.16,"t":"2026-09-25T19:00:00Z","v":30422,"vw":33.146503},{"c":33.02,"h":33.15,"l":33.005,"n":932,"o":33.13,"t":"2026-09-25T19:15:00Z","v":52534,"vw":33.07738},{"c":33.035,"h":33.06,"l":32.97,"n":1523,"o":33.02,"t":"2026-09-25T19:30:00Z","v":83704,"vw":33.030799},{"c":33.09,"h":33.17,"l":33.03,"n":3965,"o":33.03,"t":"2026-09-25T19:45:00Z","v":245461,"vw":33.111456},{"c":33.1,"h":33.1,"l":33.1,"n":42,"o":33.1,"t":"2026-09-25T20:00:00Z","v":244799,"vw":33.1},{"c":32.42,"h":32.87,"l":32.35,"n":439,"o":32.8,"t":"2026-09-28T13:30:00Z","v":27672,"vw":32.662441},{"c":32.51,"h":32.51,"l":32.34,"n":755,"o":32.37,"t":"2026-09-28T13:45:00Z","v":25486,"vw":32.43356},{"c":32.71,"h":32.76,"l":32.41,"n":765,"o":32.55,"t":"2026-09-28T14:00:00Z","v":27441,"vw":32.575698},{"c":32.665,"h":32.76,"l":32.61,"n":562,"o":32.76,"t":"2026-09-28T14:15:00Z","v":18893,"vw":32.68559},{"c":32.62,"h":32.67,"l":32.61,"n":648,"o":32.64,"t":"2026-09-28T14:30:00Z","v":22235,"vw":32.639117},{"c":32.525,"h":32.67,"l":32.525,"n":614,"o":32.63,"t":"2026-09-28T14:45:00Z","v":23955,"vw":32.586809},{"c":32.5516,"h":32.565,"l":32.44,"n":499,"o":32.52,"t":"2026-09-28T15:00:00Z","v":18968,"vw":32.511472},{"c":32.53,"h":32.63,"l":32.51,"n":490,"o":32.565,"t":"2026-09-28T15:15:00Z","v":16509,"vw":32.568299},{"c":32.565,"h":32.585,"l":32.5,"n":488,"o":32.53,"t":"2026-09-28T15:30:00Z","v":19664,"vw":32.542484},{"c":32.45,"h":32.58,"l":32.44,"n":600,"o":32.56,"t":"2026-09-28T15:45:00Z","v":26111,"vw":32.50958},{"c":32.42,"h":32.49,"l":32.42,"n":574,"o":32.46,"t":"2026-09-28T16:00:00Z","v":27707,"vw":32.453953},{"c":32.64,"h":32.67,"l":32.41,"n":820,"o":32.43,"t":"2026-09-28T16:15:00Z","v":30018,"vw":32.539962},{"c":32.64,"h":32.65,"l":32.57,"n":519,"o":32.635,"t":"2026-09-28T16:30:00Z","v":18610,"vw":32.610212},{"c":32.67,"h":32.69,"l":32.61,"n":477,"o":32.66,"t":"2026-09-28T16:45:00Z","v":18185,"vw":32.654381},{"c":32.8312,"h":32.89,"l":32.615,"n":1019,"o":32.68,"t":"2026-09-28T17:00:00Z","v":68742,"vw":32.723252},{"c":32.755,"h":32.82,"l":32.66,"n":958,"o":32.82,"t":"2026-09-28T17:15:00Z","v":50375,"vw":32.75584},{"c":32.68,"h":32.81,"l":32.67,"n":875,"o":32.75,"t":"2026-09-28T17:30:00Z","v":66719,"vw":32.761845},{"c":32.665,"h":32.72,"l":32.66,"n":701,"o":32.68,"t":"2026-09-28T17:45:00Z","v":37031,"vw":32.688011},{"c":32.67,"h":32.69,"l":32.64,"n":714,"o":32.665,"t":"2026-09-28T18:00:00Z","v":43052,"vw":32.657738},{"c":32.62,"h":32.69,"l":32.61,"n":853,"o":32.665,"t":"2026-09-28T18:15:00Z","v":44838,"vw":32.652091},{"c":32.61,"h":32.635,"l":32.6077,"n":660,"o":32.6201,"t":"2026-09-28T18:30:00Z","v":27266,"vw":32.620617},{"c":32.655,"h":32.655,"l":32.58,"n":689,"o":32.6,"t":"2026-09-28T18:45:00Z","v":36275,"vw":32.623489},{"c":32.6,"h":32.65,"l":32.59,"n":898,"o":32.65,"t":"2026-09-28T19:00:00Z","v":40567,"vw":32.620541},{"c":32.62,"h":32.6699,"l":32.56,"n":1109,"o":32.6,"t":"2026-09-28T19:15:00Z","v":70167,"vw":32.621595},{"c":32.63,"h":32.665,"l":32.605,"n":1369,"o":32.625,"t":"2026-09-28T19:30:00Z","v":75386,"vw":32.630839},{"c":32.61,"h":32.64,"l":32.555,"n":3457,"o":32.63,"t":"2026-09-28T19:45:00Z","v":223687,"vw":32.601638},{"c":32.6,"h":32.6,"l":32.6,"n":35,"o":32.6,"t":"2026-09-28T20:00:00Z","v":241518,"vw":32.6},{"c":32.8,"h":32.8,"l":32.8,"n":1,"o":32.8,"t":"2026-09-29T11:15:00Z","v":122,"vw":32.8},{"c":32.295,"h":32.47,"l":32.16,"n":489,"o":32.38,"t":"2026-09-29T13:30:00Z","v":32188,"vw":32.291828},{"c":32.3463,"h":32.4444,"l":32.21,"n":296,"o":32.315,"t":"2026-09-29T13:45:00Z","v":10476,"vw":32.35134},{"c":32.72,"h":32.78,"l":32.36,"n":507,"o":32.36,"t":"2026-09-29T14:00:00Z","v":20886,"vw":32.631401},{"c":32.53,"h":32.675,"l":32.5,"n":394,"o":32.675,"t":"2026-09-29T14:15:00Z","v":12508,"vw":32.597094},{"c":32.36,"h":32.52,"l":32.32,"n":598,"o":32.52,"t":"2026-09-29T14:30:00Z","v":21262,"vw":32.398172},{"c":32.36,"h":32.41,"l":32.335,"n":559,"o":32.34,"t":"2026-09-29T14:45:00Z","v":23814,"vw":32.356483},{"c":32.4,"h":32.455,"l":32.35,"n":808,"o":32.36,"t":"2026-09-29T15:00:00Z","v":47013,"vw":32.399976},{"c":32.34,"h":32.44,"l":32.29,"n":621,"o":32.4,"t":"2026-09-29T15:15:00Z","v":31694,"vw":32.357082},{"c":32.49,"h":32.49,"l":32.33,"n":705,"o":32.36,"t":"2026-09-29T15:30:00Z","v":35873,"vw":32.411691},{"c":32.42,"h":32.53,"l":32.38,"n":714,"o":32.49,"t":"2026-09-29T15:45:00Z","v":26782,"vw":32.470982},{"c":32.4,"h":32.425,"l":32.34,"n":594,"o":32.42,"t":"2026-09-29T16:00:00Z","v":29429,"vw":32.386483},{"c":32.3,"h":32.37,"l":32.27,"n":600,"o":32.36,"t":"2026-09-29T16:15:00Z","v":28301,"vw":32.312108},{"c":32.25,"h":32.3,"l":32.21,"n":545,"o":32.3,"t":"2026-09-29T16:30:00Z","v":20072,"vw":32.235517},{"c":32.22,"h":32.25,"l":32.18,"n":627,"o":32.24,"t":"2026-09-29T16:45:00Z","v":29692,"vw":32.215385},{"c":32.14,"h":32.22,"l":32.12,"n":512,"o":32.22,"t":"2026-09-29T17:00:00Z","v":23632,"vw":32.170224},{"c":32.045,"h":32.19,"l":32.035,"n":642,"o":32.16,"t":"2026-09-29T17:15:00Z","v":20356,"vw":32.108969},{"c":32.1,"h":32.12,"l":32.035,"n":593,"o":32.04,"t":"2026-09-29T17:30:00Z","v":27483,"vw":32.074207},{"c":32.145,"h":32.15,"l":32.05,"n":851,"o":32.085,"t":"2026-09-29T17:45:00Z","v":46445,"vw":32.090946},{"c":32.075,"h":32.19,"l":32.07,"n":711,"o":32.16,"t":"2026-09-29T18:00:00Z","v":25361,"vw":32.131045},{"c":32.095,"h":32.1525,"l":32.04,"n":1021,"o":32.075,"t":"2026-09-29T18:15:00Z","v":57180,"vw":32.091759},{"c":32.14,"h":32.175,"l":32.06,"n":998,"o":32.095,"t":"2026-09-29T18:30:00Z","v":52604,"vw":32.12016},{"c":32.16,"h":32.17,"l":32.1,"n":827,"o":32.14,"t":"2026-09-29T18:45:00Z","v":46933,"vw":32.131813},{"c":32.215,"h":32.225,"l":32.12,"n":1041,"o":32.16,"t":"2026-09-29T19:00:00Z","v":69373,"vw":32.164839},{"c":32.35,"h":32.35,"l":32.205,"n":1100,"o":32.215,"t":"2026-09-29T19:15:00Z","v":70802,"vw":32.264587},{"c":32.31,"h":32.39,"l":32.305,"n":1466,"o":32.35,"t":"2026-09-29T19:30:00Z","v":88490,"vw":32.335578},{"c":32.24,"h":32.335,"l":32.23,"n":4652,"o":32.31,"t":"2026-09-29T19:45:00Z","v":330977,"vw":32.271221},{"c":32.24,"h":32.24,"l":32.24,"n":30,"o":32.24,"t":"2026-09-29T20:00:00Z","v":346115,"vw":32.24},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-09-29T20:30:00Z","v":200,"vw":32.24},{"c":32.24,"h":32.24,"l":32.24,"n":1,"o":32.24,"t":"2026-09-30T12:00:00Z","v":122,"vw":32.24},{"c":32.5,"h":32.5,"l":32.5,"n":2,"o":32.5,"t":"2026-09-30T12:30:00Z","v":281,"vw":32.5},{"c":32.24,"h":32.39,"l":32.08,"n":434,"o":32.31,"t":"2026-09-30T13:30:00Z","v":25682,"vw":32.274888},{"c":32.21,"h":32.49,"l":32.21,"n":612,"o":32.3,"t":"2026-09-30T13:45:00Z","v":25237,"vw":32.369424},{"c":32.31,"h":32.38,"l":32.17,"n":827,"o":32.215,"t":"2026-09-30T14:00:00Z","v":49933,"vw":32.288612},{"c":32.35,"h":32.44,"l":32.22,"n":846,"o":32.33,"t":"2026-09-30T14:15:00Z","v":52454,"vw":32.307158},{"c":32.545,"h":32.62,"l":32.34,"n":889,"o":32.365,"t":"2026-09-30T14:30:00Z","v":40638,"vw":32.464282},{"c":32.495,"h":32.62,"l":32.495,"n":731,"o":32.53,"t":"2026-09-30T14:45:00Z","v":36508,"vw":32.557848},{"c":32.54,"h":32.5699,"l":32.45,"n":636,"o":32.46,"t":"2026-09-30T15:00:00Z","v":25628,"vw":32.505956},{"c":32.53,"h":32.6,"l":32.505,"n":554,"o":32.54,"t":"2026-09-30T15:15:00Z","v":17905,"vw":32.542659},{"c":32.53,"h":32.58,"l":32.51,"n":620,"o":32.55,"t":"2026-09-30T15:30:00Z","v":19306,"vw":32.543042},{"c":32.52,"h":32.58,"l":32.485,"n":571,"o":32.535,"t":"2026-09-30T15:45:00Z","v":19146,"vw":32.528645},{"c":32.54,"h":32.57,"l":32.49,"n":655,"o":32.52,"t":"2026-09-30T16:00:00Z","v":26292,"vw":32.535278},{"c":32.49,"h":32.53,"l":32.415,"n":681,"o":32.53,"t":"2026-09-30T16:15:00Z","v":28200,"vw":32.465171},{"c":32.48,"h":32.51,"l":32.46,"n":590,"o":32.49,"t":"2026-09-30T16:30:00Z","v":19868,"vw":32.490605},{"c":32.39,"h":32.46,"l":32.37,"n":632,"o":32.46,"t":"2026-09-30T16:45:00Z","v":23564,"vw":32.419077},{"c":32.3,"h":32.4,"l":32.3,"n":702,"o":32.39,"t":"2026-09-30T17:00:00Z","v":24959,"vw":32.36272},{"c":32.605,"h":32.625,"l":32.26,"n":1036,"o":32.31,"t":"2026-09-30T17:15:00Z","v":42856,"vw":32.440162},{"c":32.575,"h":32.68,"l":32.57,"n":736,"o":32.62,"t":"2026-09-30T17:30:00Z","v":32884,"vw":32.636214},{"c":32.565,"h":32.69,"l":32.56,"n":808,"o":32.59,"t":"2026-09-30T17:45:00Z","v":36315,"vw":32.618},{"c":32.51,"h":32.6,"l":32.51,"n":645,"o":32.565,"t":"2026-09-30T18:00:00Z","v":26810,"vw":32.558929},{"c":32.46,"h":32.51,"l":32.35,"n":719,"o":32.51,"t":"2026-09-30T18:15:00Z","v":36452,"vw":32.423859},{"c":32.535,"h":32.58,"l":32.45,"n":1101,"o":32.45,"t":"2026-09-30T18:30:00Z","v":73269,"vw":32.530026},{"c":32.5,"h":32.54,"l":32.48,"n":880,"o":32.5301,"t":"2026-09-30T18:45:00Z","v":34433,"vw":32.503065},{"c":32.605,"h":32.605,"l":32.495,"n":1173,"o":32.495,"t":"2026-09-30T19:00:00Z","v":62277,"vw":32.541525},{"c":32.62,"h":32.655,"l":32.6,"n":1132,"o":32.61,"t":"2026-09-30T19:15:00Z","v":49109,"vw":32.623735},{"c":32.525,"h":32.64,"l":32.525,"n":1582,"o":32.62,"t":"2026-09-30T19:30:00Z","v":89073,"vw":32.593451},{"c":32.52,"h":32.62,"l":32.45,"n":5793,"o":32.52,"t":"2026-09-30T19:45:00Z","v":387760,"vw":32.534509},{"c":32.53,"h":32.53,"l":32.52,"n":45,"o":32.52,"t":"2026-09-30T20:00:00Z","v":566659,"vw":32.52933},{"c":32.53,"h":32.53,"l":32.53,"n":1,"o":32.53,"t":"2026-09-30T20:30:00Z","v":208,"vw":32.53},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-09-30T22:15:00Z","v":100,"vw":32.7},{"c":32.7,"h":32.7,"l":32.7,"n":6,"o":32.7,"t":"2026-10-01T10:30:00Z","v":253,"vw":32.7},{"c":33.43,"h":33.45,"l":33,"n":44,"o":33,"t":"2026-10-01T10:45:00Z","v":3225,"vw":33.246513},{"c":33.41,"h":33.41,"l":33.41,"n":3,"o":33.41,"t":"2026-10-01T11:00:00Z","v":309,"vw":33.41},{"c":33.7,"h":33.81,"l":33.68,"n":6,"o":33.81,"t":"2026-10-01T13:00:00Z","v":626,"vw":33.716886},{"c":32.96,"h":34,"l":32.92,"n":9,"o":33.69,"t":"2026-10-01T13:15:00Z","v":680,"vw":33.553636},{"c":34.275,"h":34.745,"l":33.405,"n":1177,"o":33.745,"t":"2026-10-01T13:30:00Z","v":127018,"vw":34.156566},{"c":34.34,"h":34.66,"l":34.27,"n":1301,"o":34.28,"t":"2026-10-01T13:45:00Z","v":59987,"vw":34.44604},{"c":34.73,"h":34.83,"l":34.305,"n":1454,"o":34.335,"t":"2026-10-01T14:00:00Z","v":66497,"vw":34.538627},{"c":34.6001,"h":34.765,"l":34.5701,"n":986,"o":34.72,"t":"2026-10-01T14:15:00Z","v":36453,"vw":34.65021},{"c":34.25,"h":34.68,"l":34.2,"n":1207,"o":34.6,"t":"2026-10-01T14:30:00Z","v":58807,"vw":34.508348},{"c":33.99,"h":34.245,"l":33.89,"n":921,"o":34.245,"t":"2026-10-01T14:45:00Z","v":38935,"vw":34.040823},{"c":34.24,"h":34.285,"l":33.95,"n":1108,"o":34,"t":"2026-10-01T15:00:00Z","v":47225,"vw":34.085267},{"c":33.995,"h":34.22,"l":33.99,"n":876,"o":34.22,"t":"2026-10-01T15:15:00Z","v":32763,"vw":34.078298},{"c":34.08,"h":34.14,"l":33.99,"n":885,"o":33.995,"t":"2026-10-01T15:30:00Z","v":34723,"vw":34.052461},{"c":34.28,"h":34.39,"l":34.07,"n":846,"o":34.07,"t":"2026-10-01T15:45:00Z","v":45439,"vw":34.272957},{"c":34.44,"h":34.44,"l":34.24,"n":943,"o":34.27,"t":"2026-10-01T16:00:00Z","v":51081,"vw":34.321035},{"c":34.53,"h":34.54,"l":34.38,"n":1416,"o":34.45,"t":"2026-10-01T16:15:00Z","v":91602,"vw":34.461},{"c":34.555,"h":34.6,"l":34.495,"n":1310,"o":34.52,"t":"2026-10-01T16:30:00Z","v":57993,"vw":34.547319},{"c":34.615,"h":34.63,"l":34.555,"n":864,"o":34.555,"t":"2026-10-01T16:45:00Z","v":26633,"vw":34.589159},{"c":34.655,"h":34.705,"l":34.6101,"n":1125,"o":34.615,"t":"2026-10-01T17:00:00Z","v":37330,"vw":34.657702},{"c":34.66,"h":34.705,"l":34.6,"n":883,"o":34.655,"t":"2026-10-01T17:15:00Z","v":35137,"vw":34.654498},{"c":35.07,"h":35.0925,"l":34.68,"n":2144,"o":34.68,"t":"2026-10-01T17:30:00Z","v":136093,"vw":34.928784},{"c":35.01,"h":35.07,"l":34.925,"n":1124,"o":35.065,"t":"2026-10-01T17:45:00Z","v":71795,"vw":35.023394},{"c":34.91,"h":35.035,"l":34.87,"n":1371,"o":35.01,"t":"2026-10-01T18:00:00Z","v":73516,"vw":34.968695},{"c":34.94,"h":35.03,"l":34.91,"n":1304,"o":34.92,"t":"2026-10-01T18:15:00Z","v":71485,"vw":34.973644},{"c":35.03,"h":35.05,"l":34.92,"n":1213,"o":34.93,"t":"2026-10-01T18:30:00Z","v":41274,"vw":34.98118},{"c":35.0101,"h":35.04,"l":34.95,"n":1298,"o":35.02,"t":"2026-10-01T18:45:00Z","v":53151,"vw":34.992468},{"c":35.05,"h":35.05,"l":34.97,"n":1298,"o":35.01,"t":"2026-10-01T19:00:00Z","v":65187,"vw":34.999765},{"c":35.11,"h":35.115,"l":35,"n":1674,"o":35.04,"t":"2026-10-01T19:15:00Z","v":87050,"vw":35.076711},{"c":34.8,"h":35.14,"l":34.77,"n":2233,"o":35.12,"t":"2026-10-01T19:30:00Z","v":137207,"vw":34.971805},{"c":34.7,"h":34.82,"l":34.59,"n":5134,"o":34.79,"t":"2026-10-01T19:45:00Z","v":346564,"vw":34.664841},{"c":34.7,"h":34.7,"l":34.7,"n":49,"o":34.7,"t":"2026-10-01T20:00:00Z","v":346482,"vw":34.7},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-01T21:30:00Z","v":100,"vw":35},{"c":34.215,"h":34.715,"l":34.13,"n":851,"o":34.64,"t":"2026-10-02T13:30:00Z","v":52219,"vw":34.446039},{"c":34.155,"h":34.4,"l":34.12,"n":866,"o":34.22,"t":"2026-10-02T13:45:00Z","v":43435,"vw":34.221147},{"c":34.05,"h":34.18,"l":33.965,"n":814,"o":34.1525,"t":"2026-10-02T14:00:00Z","v":31492,"vw":34.100074},{"c":33.89,"h":34.145,"l":33.84,"n":649,"o":34.03,"t":"2026-10-02T14:15:00Z","v":25977,"vw":34.029385},{"c":33.93,"h":33.99,"l":33.88,"n":890,"o":33.89,"t":"2026-10-02T14:30:00Z","v":45253,"vw":33.938718},{"c":33.805,"h":33.94,"l":33.795,"n":758,"o":33.93,"t":"2026-10-02T14:45:00Z","v":25365,"vw":33.877124},{"c":33.685,"h":33.83,"l":33.66,"n":744,"o":33.805,"t":"2026-10-02T15:00:00Z","v":29430,"vw":33.738247},{"c":33.88,"h":33.88,"l":33.615,"n":912,"o":33.7,"t":"2026-10-02T15:15:00Z","v":41899,"vw":33.731043},{"c":33.83,"h":33.91,"l":33.81,"n":712,"o":33.88,"t":"2026-10-02T15:30:00Z","v":28640,"vw":33.872223},{"c":33.67,"h":33.82,"l":33.6,"n":668,"o":33.82,"t":"2026-10-02T15:45:00Z","v":23741,"vw":33.703534},{"c":33.67,"h":33.77,"l":33.65,"n":560,"o":33.68,"t":"2026-10-02T16:00:00Z","v":19343,"vw":33.697466},{"c":33.6,"h":33.68,"l":33.52,"n":1056,"o":33.665,"t":"2026-10-02T16:15:00Z","v":48136,"vw":33.572951},{"c":33.605,"h":33.61,"l":33.56,"n":575,"o":33.58,"t":"2026-10-02T16:30:00Z","v":20451,"vw":33.58528},{"c":33.525,"h":33.63,"l":33.52,"n":797,"o":33.605,"t":"2026-10-02T16:45:00Z","v":36907,"vw":33.563938},{"c":33.44,"h":33.575,"l":33.395,"n":746,"o":33.525,"t":"2026-10-02T17:00:00Z","v":29578,"vw":33.465494},{"c":33.43,"h":33.5,"l":33.4,"n":876,"o":33.46,"t":"2026-10-02T17:15:00Z","v":41454,"vw":33.448038},{"c":33.45,"h":33.53,"l":33.44,"n":755,"o":33.44,"t":"2026-10-02T17:30:00Z","v":27125,"vw":33.489278},{"c":33.43,"h":33.48,"l":33.41,"n":989,"o":33.45,"t":"2026-10-02T17:45:00Z","v":44049,"vw":33.449235},{"c":33.47,"h":33.48,"l":33.4,"n":1214,"o":33.435,"t":"2026-10-02T18:00:00Z","v":60094,"vw":33.431146},{"c":33.505,"h":33.56,"l":33.44,"n":1184,"o":33.47,"t":"2026-10-02T18:15:00Z","v":55641,"vw":33.506014},{"c":33.46,"h":33.535,"l":33.45,"n":918,"o":33.49,"t":"2026-10-02T18:30:00Z","v":41932,"vw":33.501203},{"c":33.45,"h":33.49,"l":33.45,"n":1241,"o":33.47,"t":"2026-10-02T18:45:00Z","v":62424,"vw":33.466317},{"c":33.31,"h":33.45,"l":33.295,"n":1514,"o":33.44,"t":"2026-10-02T19:00:00Z","v":108580,"vw":33.400938},{"c":33.32,"h":33.4,"l":33.285,"n":1629,"o":33.295,"t":"2026-10-02T19:15:00Z","v":79840,"vw":33.328021},{"c":33.345,"h":33.355,"l":33.225,"n":1809,"o":33.31,"t":"2026-10-02T19:30:00Z","v":90333,"vw":33.286811},{"c":33.29,"h":33.37,"l":33.19,"n":5216,"o":33.345,"t":"2026-10-02T19:45:00Z","v":356706,"vw":33.270477},{"c":33.29,"h":33.29,"l":33.28,"n":45,"o":33.28,"t":"2026-10-02T20:00:00Z","v":324519,"vw":33.289834},{"c":33.45,"h":33.45,"l":33.45,"n":1,"o":33.45,"t":"2026-10-02T20:45:00Z","v":100,"vw":33.45},{"c":33.71,"h":34,"l":33.31,"n":71,"o":33.32,"t":"2026-10-05T08:15:00Z","v":7784,"vw":33.642207},{"c":33.54,"h":33.54,"l":33.54,"n":1,"o":33.54,"t":"2026-10-05T08:45:00Z","v":110,"vw":33.54},{"c":33.75,"h":34.2,"l":33.45,"n":26,"o":33.45,"t":"2026-10-05T09:00:00Z","v":557,"vw":33.792652},{"c":33.3,"h":33.3,"l":33.3,"n":2,"o":33.3,"t":"2026-10-05T12:45:00Z","v":387,"vw":33.3},{"c":33.255,"h":33.59,"l":33.05,"n":407,"o":33.14,"t":"2026-10-05T13:30:00Z","v":38623,"vw":33.20845},{"c":33.27,"h":33.37,"l":33.1075,"n":453,"o":33.37,"t":"2026-10-05T13:45:00Z","v":15273,"vw":33.209102},{"c":33.3999,"h":33.49,"l":33.235,"n":685,"o":33.26,"t":"2026-10-05T14:00:00Z","v":30478,"vw":33.392636},{"c":33.26,"h":33.465,"l":33.255,"n":635,"o":33.35,"t":"2026-10-05T14:15:00Z","v":24515,"vw":33.359965},{"c":33.015,"h":33.255,"l":33,"n":883,"o":33.255,"t":"2026-10-05T14:30:00Z","v":48199,"vw":33.084133},{"c":33.115,"h":33.215,"l":33,"n":744,"o":33,"t":"2026-10-05T14:45:00Z","v":43394,"vw":33.134761},{"c":33.185,"h":33.195,"l":33.065,"n":647,"o":33.115,"t":"2026-10-05T15:00:00Z","v":33276,"vw":33.113077},{"c":33.35,"h":33.35,"l":33.19,"n":667,"o":33.19,"t":"2026-10-05T15:15:00Z","v":34104,"vw":33.264038},{"c":33.335,"h":33.39,"l":33.31,"n":606,"o":33.36,"t":"2026-10-05T15:30:00Z","v":27706,"vw":33.35035},{"c":33.37,"h":33.375,"l":33.3,"n":728,"o":33.335,"t":"2026-10-05T15:45:00Z","v":69258,"vw":33.352601},{"c":33.34,"h":33.37,"l":33.31,"n":645,"o":33.37,"t":"2026-10-05T16:00:00Z","v":30301,"vw":33.334309},{"c":33.35,"h":33.365,"l":33.3,"n":770,"o":33.33,"t":"2026-10-05T16:15:00Z","v":50089,"vw":33.330237},{"c":33.35,"h":33.36,"l":33.265,"n":883,"o":33.35,"t":"2026-10-05T16:30:00Z","v":64501,"vw":33.32421},{"c":33.32,"h":33.38,"l":33.31,"n":689,"o":33.35,"t":"2026-10-05T16:45:00Z","v":29766,"vw":33.34001},{"c":33.31,"h":33.34,"l":33.28,"n":744,"o":33.31,"t":"2026-10-05T17:00:00Z","v":40060,"vw":33.313318},{"c":33.19,"h":33.31,"l":33.19,"n":844,"o":33.31,"t":"2026-10-05T17:15:00Z","v":34453,"vw":33.26332},{"c":33.185,"h":33.26,"l":33.17,"n":828,"o":33.195,"t":"2026-10-05T17:30:00Z","v":37576,"vw":33.215111},{"c":33.215,"h":33.24,"l":33.16,"n":783,"o":33.18,"t":"2026-10-05T17:45:00Z","v":32305,"vw":33.208822},{"c":33.215,"h":33.22,"l":33.17,"n":833,"o":33.215,"t":"2026-10-05T18:00:00Z","v":37531,"vw":33.199181},{"c":33.33,"h":33.335,"l":33.175,"n":1048,"o":33.22,"t":"2026-10-05T18:15:00Z","v":40834,"vw":33.237255},{"c":33.345,"h":33.36,"l":33.28,"n":778,"o":33.33,"t":"2026-10-05T18:30:00Z","v":35197,"vw":33.314482},{"c":33.38,"h":33.4,"l":33.29,"n":1018,"o":33.34,"t":"2026-10-05T18:45:00Z","v":41852,"vw":33.33905},{"c":33.455,"h":33.46,"l":33.37,"n":999,"o":33.38,"t":"2026-10-05T19:00:00Z","v":41776,"vw":33.408139},{"c":33.465,"h":33.5,"l":33.43,"n":1281,"o":33.455,"t":"2026-10-05T19:15:00Z","v":63779,"vw":33.468254},{"c":33.46,"h":33.515,"l":33.415,"n":1896,"o":33.465,"t":"2026-10-05T19:30:00Z","v":104488,"vw":33.464119},{"c":33.53,"h":33.605,"l":33.42,"n":4932,"o":33.46,"t":"2026-10-05T19:45:00Z","v":287666,"vw":33.523332},{"c":33.52,"h":33.52,"l":33.52,"n":42,"o":33.52,"t":"2026-10-05T20:00:00Z","v":680766,"vw":33.52},{"c":33.52,"h":33.52,"l":33.52,"n":2,"o":33.52,"t":"2026-10-05T20:30:00Z","v":287,"vw":33.52},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-06T08:30:00Z","v":142,"vw":33.65},{"c":33.995,"h":34,"l":33.69,"n":48,"o":33.69,"t":"2026-10-06T08:45:00Z","v":1988,"vw":33.85546},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-06T12:45:00Z","v":142,"vw":33.8},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-06T13:00:00Z","v":100,"vw":33.8},{"c":33.405,"h":33.62,"l":33.26,"n":345,"o":33.61,"t":"2026-10-06T13:30:00Z","v":22748,"vw":33.507568},{"c":33.58,"h":33.61,"l":33.35,"n":440,"o":33.38,"t":"2026-10-06T13:45:00Z","v":37036,"vw":33.537053},{"c":33.54,"h":33.695,"l":33.54,"n":492,"o":33.575,"t":"2026-10-06T14:00:00Z","v":21000,"vw":33.610339},{"c":33.44,"h":33.57,"l":33.4,"n":312,"o":33.545,"t":"2026-10-06T14:15:00Z","v":9347,"vw":33.479579},{"c":33.51,"h":33.53,"l":33.44,"n":469,"o":33.45,"t":"2026-10-06T14:30:00Z","v":21391,"vw":33.486253},{"c":33.445,"h":33.56,"l":33.43,"n":386,"o":33.515,"t":"2026-10-06T14:45:00Z","v":13081,"vw":33.498568},{"c":33.52,"h":33.52,"l":33.43,"n":548,"o":33.46,"t":"2026-10-06T15:00:00Z","v":25531,"vw":33.471664},{"c":33.555,"h":33.57,"l":33.48,"n":342,"o":33.53,"t":"2026-10-06T15:15:00Z","v":13702,"vw":33.513958},{"c":33.46,"h":33.57,"l":33.46,"n":538,"o":33.55,"t":"2026-10-06T15:30:00Z","v":16797,"vw":33.523402},{"c":33.67,"h":33.67,"l":33.44,"n":760,"o":33.45,"t":"2026-10-06T15:45:00Z","v":45628,"vw":33.561646},{"c":33.68,"h":33.7,"l":33.61,"n":862,"o":33.66,"t":"2026-10-06T16:00:00Z","v":52629,"vw":33.638709},{"c":33.675,"h":33.7,"l":33.65,"n":983,"o":33.685,"t":"2026-10-06T16:15:00Z","v":62998,"vw":33.675492},{"c":33.685,"h":33.72,"l":33.66,"n":945,"o":33.675,"t":"2026-10-06T16:30:00Z","v":78648,"vw":33.691375},{"c":33.73,"h":33.76,"l":33.66,"n":869,"o":33.67,"t":"2026-10-06T16:45:00Z","v":47867,"vw":33.703777},{"c":33.65,"h":33.74,"l":33.65,"n":1212,"o":33.73,"t":"2026-10-06T17:00:00Z","v":109400,"vw":33.695934},{"c":33.57,"h":33.67,"l":33.56,"n":1129,"o":33.65,"t":"2026-10-06T17:15:00Z","v":74451,"vw":33.606699},{"c":33.45,"h":33.57,"l":33.45,"n":1004,"o":33.57,"t":"2026-10-06T17:30:00Z","v":93191,"vw":33.512},{"c":33.51,"h":33.53,"l":33.39,"n":1482,"o":33.45,"t":"2026-10-06T17:45:00Z","v":147851,"vw":33.478642},{"c":33.415,"h":33.56,"l":33.3832,"n":945,"o":33.51,"t":"2026-10-06T18:00:00Z","v":47605,"vw":33.47739},{"c":33.3,"h":33.45,"l":33.3,"n":882,"o":33.415,"t":"2026-10-06T18:15:00Z","v":49572,"vw":33.413881},{"c":33.3339,"h":33.39,"l":33.305,"n":943,"o":33.305,"t":"2026-10-06T18:30:00Z","v":51623,"vw":33.355547},{"c":33.36,"h":33.36,"l":33.285,"n":1049,"o":33.325,"t":"2026-10-06T18:45:00Z","v":52897,"vw":33.319376},{"c":33.395,"h":33.46,"l":33.37,"n":1021,"o":33.37,"t":"2026-10-06T19:00:00Z","v":50869,"vw":33.408486},{"c":33.36,"h":33.45,"l":33.355,"n":1081,"o":33.395,"t":"2026-10-06T19:15:00Z","v":52014,"vw":33.407989},{"c":33.39,"h":33.41,"l":33.34,"n":1460,"o":33.37,"t":"2026-10-06T19:30:00Z","v":72500,"vw":33.381234},{"c":33.45,"h":33.52,"l":33.35,"n":3927,"o":33.38,"t":"2026-10-06T19:45:00Z","v":237983,"vw":33.441549},{"c":33.45,"h":33.45,"l":33.45,"n":34,"o":33.45,"t":"2026-10-06T20:00:00Z","v":285191,"vw":33.45},{"c":33.45,"h":34.36,"l":33.305,"n":373,"o":33.36,"t":"2026-10-07T13:30:00Z","v":26675,"vw":33.431322},{"c":33.36,"h":33.54,"l":33.26,"n":457,"o":33.51,"t":"2026-10-07T13:45:00Z","v":22187,"vw":33.379598},{"c":33.3,"h":33.49,"l":33.27,"n":462,"o":33.37,"t":"2026-10-07T14:00:00Z","v":28989,"vw":33.409895},{"c":33.22,"h":33.45,"l":33.22,"n":494,"o":33.3,"t":"2026-10-07T14:15:00Z","v":20738,"vw":33.327815},{"c":33.16,"h":33.26,"l":33.16,"n":457,"o":33.24,"t":"2026-10-07T14:30:00Z","v":18032,"vw":33.212074},{"c":33.245,"h":33.28,"l":33.155,"n":539,"o":33.155,"t":"2026-10-07T14:45:00Z","v":27008,"vw":33.19191},{"c":33.155,"h":33.245,"l":33.09,"n":524,"o":33.245,"t":"2026-10-07T15:00:00Z","v":21891,"vw":33.152472},{"c":33.18,"h":33.205,"l":33.07,"n":742,"o":33.155,"t":"2026-10-07T15:15:00Z","v":33976,"vw":33.140257},{"c":33.26,"h":33.27,"l":33.18,"n":558,"o":33.19,"t":"2026-10-07T15:30:00Z","v":26450,"vw":33.2305},{"c":33.3,"h":33.3,"l":33.23,"n":544,"o":33.255,"t":"2026-10-07T15:45:00Z","v":20165,"vw":33.257931},{"c":33.26,"h":33.31,"l":33.26,"n":549,"o":33.29,"t":"2026-10-07T16:00:00Z","v":22415,"vw":33.283668},{"c":33.25,"h":33.28,"l":33.21,"n":698,"o":33.26,"t":"2026-10-07T16:15:00Z","v":36121,"vw":33.241372},{"c":33.27,"h":33.29,"l":33.25,"n":507,"o":33.255,"t":"2026-10-07T16:30:00Z","v":21682,"vw":33.273506},{"c":33.32,"h":33.34,"l":33.235,"n":585,"o":33.25,"t":"2026-10-07T16:45:00Z","v":23670,"vw":33.270274},{"c":33.435,"h":33.47,"l":33.28,"n":830,"o":33.325,"t":"2026-10-07T17:00:00Z","v":54822,"vw":33.360713},{"c":33.58,"h":33.58,"l":33.435,"n":761,"o":33.45,"t":"2026-10-07T17:15:00Z","v":44589,"vw":33.51434},{"c":33.48,"h":33.57,"l":33.47,"n":739,"o":33.57,"t":"2026-10-07T17:30:00Z","v":49887,"vw":33.505846},{"c":33.56,"h":33.575,"l":33.47,"n":947,"o":33.47,"t":"2026-10-07T17:45:00Z","v":63835,"vw":33.502404},{"c":33.6,"h":33.63,"l":33.55,"n":600,"o":33.55,"t":"2026-10-07T18:00:00Z","v":24767,"vw":33.596787},{"c":33.61,"h":33.62,"l":33.55,"n":689,"o":33.6,"t":"2026-10-07T18:15:00Z","v":31966,"vw":33.591989},{"c":33.735,"h":33.74,"l":33.61,"n":795,"o":33.61,"t":"2026-10-07T18:30:00Z","v":32828,"vw":33.656528},{"c":33.74,"h":33.77,"l":33.7,"n":971,"o":33.72,"t":"2026-10-07T18:45:00Z","v":35581,"vw":33.734237},{"c":33.75,"h":33.785,"l":33.71,"n":1110,"o":33.73,"t":"2026-10-07T19:00:00Z","v":50901,"vw":33.747165},{"c":33.7,"h":33.805,"l":33.7,"n":1282,"o":33.745,"t":"2026-10-07T19:15:00Z","v":55831,"vw":33.764099},{"c":33.645,"h":33.7,"l":33.6,"n":1795,"o":33.7,"t":"2026-10-07T19:30:00Z","v":86852,"vw":33.639826},{"c":33.64,"h":33.68,"l":33.58,"n":4974,"o":33.64,"t":"2026-10-07T19:45:00Z","v":404090,"vw":33.636215},{"c":33.65,"h":33.65,"l":33.65,"n":42,"o":33.65,"t":"2026-10-07T20:00:00Z","v":419293,"vw":33.65},{"c":33.2503,"h":33.2503,"l":33.2503,"n":1,"o":33.2503,"t":"2026-10-07T23:45:00Z","v":255,"vw":33.2503},{"c":33.85,"h":34.09,"l":33.31,"n":361,"o":33.74,"t":"2026-10-08T13:30:00Z","v":41205,"vw":33.742535},{"c":34.105,"h":34.115,"l":33.81,"n":707,"o":33.83,"t":"2026-10-08T13:45:00Z","v":45583,"vw":33.935997},{"c":33.9807,"h":34.17,"l":33.94,"n":381,"o":34.1,"t":"2026-10-08T14:00:00Z","v":18546,"vw":33.987268},{"c":33.7,"h":33.985,"l":33.63,"n":673,"o":33.985,"t":"2026-10-08T14:15:00Z","v":46621,"vw":33.865828},{"c":33.255,"h":33.7,"l":33.17,"n":1434,"o":33.7,"t":"2026-10-08T14:30:00Z","v":89777,"vw":33.597091},{"c":33.5,"h":33.57,"l":33.305,"n":597,"o":33.305,"t":"2026-10-08T14:45:00Z","v":36129,"vw":33.481051},{"c":33.495,"h":33.58,"l":33.48,"n":769,"o":33.52,"t":"2026-10-08T15:00:00Z","v":38589,"vw":33.510433},{"c":33.42,"h":33.5,"l":33.37,"n":1250,"o":33.49,"t":"2026-10-08T15:15:00Z","v":75521,"vw":33.449656},{"c":33.6,"h":33.615,"l":33.44,"n":617,"o":33.44,"t":"2026-10-08T15:30:00Z","v":16385,"vw":33.498358},{"c":33.58,"h":33.67,"l":33.58,"n":576,"o":33.595,"t":"2026-10-08T15:45:00Z","v":21645,"vw":33.626259},{"c":33.63,"h":33.645,"l":33.5655,"n":489,"o":33.575,"t":"2026-10-08T16:00:00Z","v":17185,"vw":33.593458},{"c":33.64,"h":33.8,"l":33.59,"n":718,"o":33.64,"t":"2026-10-08T16:15:00Z","v":27147,"vw":33.687345},{"c":33.795,"h":33.795,"l":33.635,"n":657,"o":33.635,"t":"2026-10-08T16:30:00Z","v":32987,"vw":33.733471},{"c":34.08,"h":34.13,"l":33.78,"n":657,"o":33.81,"t":"2026-10-08T16:45:00Z","v":24008,"vw":33.932476},{"c":34.1,"h":34.135,"l":33.96,"n":769,"o":34.06,"t":"2026-10-08T17:00:00Z","v":31338,"vw":34.066854},{"c":34.38,"h":34.39,"l":34.12,"n":742,"o":34.12,"t":"2026-10-08T17:15:00Z","v":30036,"vw":34.278765},{"c":34.44,"h":34.44,"l":34.275,"n":848,"o":34.375,"t":"2026-10-08T17:30:00Z","v":41671,"vw":34.33547},{"c":34.33,"h":34.45,"l":34.22,"n":938,"o":34.42,"t":"2026-10-08T17:45:00Z","v":42676,"vw":34.323315},{"c":34.335,"h":34.42,"l":34.2958,"n":788,"o":34.345,"t":"2026-10-08T18:00:00Z","v":34428,"vw":34.356744},{"c":34.35,"h":34.38,"l":34.29,"n":739,"o":34.35,"t":"2026-10-08T18:15:00Z","v":32954,"vw":34.332537},{"c":34.34,"h":34.41,"l":34.32,"n":760,"o":34.35,"t":"2026-10-08T18:30:00Z","v":36616,"vw":34.363725},{"c":34.49,"h":34.49,"l":34.345,"n":926,"o":34.345,"t":"2026-10-08T18:45:00Z","v":47699,"vw":34.393593},{"c":34.58,"h":34.64,"l":34.485,"n":1038,"o":34.495,"t":"2026-10-08T19:00:00Z","v":45813,"vw":34.541406},{"c":34.689,"h":34.72,"l":34.57,"n":1260,"o":34.58,"t":"2026-10-08T19:15:00Z","v":61896,"vw":34.657423},{"c":34.805,"h":34.83,"l":34.67,"n":1592,"o":34.69,"t":"2026-10-08T19:30:00Z","v":80102,"vw":34.757635},{"c":34.67,"h":34.86,"l":34.62,"n":5101,"o":34.81,"t":"2026-10-08T19:45:00Z","v":395608,"vw":34.730454},{"c":34.67,"h":34.69,"l":34.67,"n":29,"o":34.69,"t":"2026-10-08T20:00:00Z","v":941816,"vw":34.670002},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-08T20:30:00Z","v":700,"vw":34.67},{"c":34.71,"h":34.71,"l":34.34,"n":16,"o":34.34,"t":"2026-10-09T11:00:00Z","v":1973,"vw":34.545255},{"c":34.66,"h":34.8,"l":34.66,"n":9,"o":34.8,"t":"2026-10-09T12:30:00Z","v":573,"vw":34.690837},{"c":34.85,"h":35.07,"l":34.42,"n":338,"o":34.69,"t":"2026-10-09T13:30:00Z","v":32033,"vw":34.843693},{"c":34.94,"h":35.03,"l":34.85,"n":260,"o":34.85,"t":"2026-10-09T13:45:00Z","v":16155,"vw":34.94128},{"c":34.86,"h":34.92,"l":34.81,"n":388,"o":34.85,"t":"2026-10-09T14:00:00Z","v":14870,"vw":34.858978},{"c":34.69,"h":34.84,"l":34.67,"n":482,"o":34.84,"t":"2026-10-09T14:15:00Z","v":27596,"vw":34.758136},{"c":34.69,"h":34.74,"l":34.64,"n":404,"o":34.68,"t":"2026-10-09T14:30:00Z","v":21728,"vw":34.678149},{"c":34.52,"h":34.7,"l":34.45,"n":503,"o":34.7,"t":"2026-10-09T14:45:00Z","v":23775,"vw":34.577907},{"c":34.57,"h":34.57,"l":34.455,"n":650,"o":34.51,"t":"2026-10-09T15:00:00Z","v":33518,"vw":34.503067},{"c":34.655,"h":34.655,"l":34.57,"n":342,"o":34.575,"t":"2026-10-09T15:15:00Z","v":13866,"vw":34.606281},{"c":34.49,"h":34.655,"l":34.48,"n":474,"o":34.655,"t":"2026-10-09T15:30:00Z","v":29618,"vw":34.528584},{"c":34.53,"h":34.6,"l":34.45,"n":846,"o":34.48,"t":"2026-10-09T15:45:00Z","v":55050,"vw":34.522081},{"c":34.52,"h":34.58,"l":34.46,"n":642,"o":34.53,"t":"2026-10-09T16:00:00Z","v":30093,"vw":34.509274},{"c":34.535,"h":34.555,"l":34.515,"n":563,"o":34.515,"t":"2026-10-09T16:15:00Z","v":26663,"vw":34.534073},{"c":34.55,"h":34.555,"l":34.498,"n":589,"o":34.5351,"t":"2026-10-09T16:30:00Z","v":24338,"vw":34.523608},{"c":34.59,"h":34.6,"l":34.53,"n":680,"o":34.55,"t":"2026-10-09T16:45:00Z","v":38166,"vw":34.564973},{"c":34.5602,"h":34.605,"l":34.56,"n":486,"o":34.58,"t":"2026-10-09T17:00:00Z","v":22935,"vw":34.584569},{"c":34.54,"h":34.56,"l":34.52,"n":552,"o":34.56,"t":"2026-10-09T17:15:00Z","v":29194,"vw":34.543198},{"c":34.575,"h":34.575,"l":34.53,"n":484,"o":34.5351,"t":"2026-10-09T17:30:00Z","v":21415,"vw":34.547576},{"c":34.565,"h":34.59,"l":34.545,"n":469,"o":34.57,"t":"2026-10-09T17:45:00Z","v":22796,"vw":34.560249},{"c":34.59,"h":34.6,"l":34.56,"n":479,"o":34.56,"t":"2026-10-09T18:00:00Z","v":17778,"vw":34.576974},{"c":34.56,"h":34.59,"l":34.555,"n":445,"o":34.58,"t":"2026-10-09T18:15:00Z","v":17554,"vw":34.567923},{"c":34.53,"h":34.57,"l":34.53,"n":570,"o":34.565,"t":"2026-10-09T18:30:00Z","v":24382,"vw":34.554073},{"c":34.51,"h":34.555,"l":34.51,"n":697,"o":34.54,"t":"2026-10-09T18:45:00Z","v":34818,"vw":34.534276},{"c":34.48,"h":34.55,"l":34.48,"n":885,"o":34.51,"t":"2026-10-09T19:00:00Z","v":49341,"vw":34.520739},{"c":34.415,"h":34.48,"l":34.405,"n":1016,"o":34.47,"t":"2026-10-09T19:15:00Z","v":43973,"vw":34.454566},{"c":34.35,"h":34.41,"l":34.315,"n":1248,"o":34.41,"t":"2026-10-09T19:30:00Z","v":64197,"vw":34.359463},{"c":34.395,"h":34.43,"l":34.29,"n":3981,"o":34.345,"t":"2026-10-09T19:45:00Z","v":234557,"vw":34.360814},{"c":34.4,"h":34.4,"l":34.39,"n":36,"o":34.39,"t":"2026-10-09T20:00:00Z","v":266436,"vw":34.399981},{"c":34.4895,"h":34.4895,"l":34.45,"n":3,"o":34.45,"t":"2026-10-09T21:30:00Z","v":20574,"vw":34.46975},{"c":34.58,"h":34.58,"l":34.58,"n":3,"o":34.58,"t":"2026-10-12T08:15:00Z","v":384,"vw":34.58},{"c":34.56,"h":34.56,"l":34.3,"n":41,"o":34.3,"t":"2026-10-12T12:15:00Z","v":4317,"vw":34.417962},{"c":34.39,"h":34.4,"l":34.3,"n":9,"o":34.3,"t":"2026-10-12T13:15:00Z","v":1538,"vw":34.329061},{"c":34.735,"h":35,"l":34.67,"n":247,"o":34.67,"t":"2026-10-12T13:30:00Z","v":18466,"vw":34.764144},{"c":34.455,"h":34.67,"l":34.42,"n":366,"o":34.67,"t":"2026-10-12T13:45:00Z","v":19538,"vw":34.539231},{"c":34.41,"h":34.52,"l":34.36,"n":497,"o":34.43,"t":"2026-10-12T14:00:00Z","v":20512,"vw":34.440732},{"c":34.46,"h":34.49,"l":34.34,"n":764,"o":34.405,"t":"2026-10-12T14:15:00Z","v":39467,"vw":34.401648},{"c":34.44,"h":34.525,"l":34.44,"n":493,"o":34.44,"t":"2026-10-12T14:30:00Z","v":18516,"vw":34.493989},{"c":34.46,"h":34.51,"l":34.415,"n":470,"o":34.44,"t":"2026-10-12T14:45:00Z","v":16230,"vw":34.459338},{"c":34.44,"h":34.5,"l":34.42,"n":434,"o":34.49,"t":"2026-10-12T15:00:00Z","v":16751,"vw":34.457417},{"c":34.47,"h":34.48,"l":34.42,"n":347,"o":34.44,"t":"2026-10-12T15:15:00Z","v":11948,"vw":34.460863},{"c":34.46,"h":34.53,"l":34.445,"n":360,"o":34.49,"t":"2026-10-12T15:30:00Z","v":13563,"vw":34.486603},{"c":34.43,"h":34.4699,"l":34.43,"n":321,"o":34.445,"t":"2026-10-12T15:45:00Z","v":11716,"vw":34.445724},{"c":34.41,"h":34.44,"l":34.4,"n":364,"o":34.42,"t":"2026-10-12T16:00:00Z","v":14361,"vw":34.428268},{"c":34.435,"h":34.44,"l":34.39,"n":479,"o":34.41,"t":"2026-10-12T16:15:00Z","v":17320,"vw":34.419516},{"c":34.525,"h":34.525,"l":34.435,"n":396,"o":34.435,"t":"2026-10-12T16:30:00Z","v":13784,"vw":34.479764},{"c":34.53,"h":34.56,"l":34.49,"n":621,"o":34.525,"t":"2026-10-12T16:45:00Z","v":27860,"vw":34.518711},{"c":34.56,"h":34.56,"l":34.51,"n":447,"o":34.53,"t":"2026-10-12T17:00:00Z","v":18093,"vw":34.540018},{"c":34.515,"h":34.545,"l":34.49,"n":580,"o":34.54,"t":"2026-10-12T17:15:00Z","v":20606,"vw":34.516777},{"c":34.49,"h":34.525,"l":34.48,"n":531,"o":34.515,"t":"2026-10-12T17:30:00Z","v":17579,"vw":34.500008},{"c":34.42,"h":34.49,"l":34.42,"n":462,"o":34.49,"t":"2026-10-12T17:45:00Z","v":17636,"vw":34.452668},{"c":34.495,"h":34.51,"l":34.42,"n":599,"o":34.43,"t":"2026-10-12T18:00:00Z","v":34007,"vw":34.448219},{"c":34.46,"h":34.51,"l":34.46,"n":466,"o":34.485,"t":"2026-10-12T18:15:00Z","v":19123,"vw":34.482931},{"c":34.485,"h":34.51,"l":34.46,"n":442,"o":34.46,"t":"2026-10-12T18:30:00Z","v":20714,"vw":34.482341},{"c":34.44,"h":34.51,"l":34.41,"n":857,"o":34.49,"t":"2026-10-12T18:45:00Z","v":48392,"vw":34.459535},{"c":34.37,"h":34.44,"l":34.37,"n":802,"o":34.44,"t":"2026-10-12T19:00:00Z","v":36889,"vw":34.401994},{"c":34.355,"h":34.405,"l":34.35,"n":933,"o":34.38,"t":"2026-10-12T19:15:00Z","v":34072,"vw":34.372731},{"c":34.36,"h":34.415,"l":34.32,"n":1698,"o":34.35,"t":"2026-10-12T19:30:00Z","v":94923,"vw":34.360194},{"c":34.34,"h":34.43,"l":34.34,"n":4289,"o":34.35,"t":"2026-10-12T19:45:00Z","v":324870,"vw":34.375699},{"c":34.35,"h":34.35,"l":34.35,"n":50,"o":34.35,"t":"2026-10-12T20:00:00Z","v":279977,"vw":34.35},{"c":34.35,"h":34.35,"l":34.35,"n":4,"o":34.35,"t":"2026-10-12T20:15:00Z","v":99393,"vw":34.35},{"c":34.35,"h":34.35,"l":34.35,"n":6,"o":34.35,"t":"2026-10-12T20:30:00Z","v":450,"vw":34.35},{"c":34.55,"h":34.7,"l":34.43,"n":34,"o":34.65,"t":"2026-10-13T12:30:00Z","v":2698,"vw":34.604318},{"c":35.39,"h":35.39,"l":34.835,"n":302,"o":34.97,"t":"2026-10-13T13:30:00Z","v":23437,"vw":35.050964},{"c":35.6,"h":35.64,"l":35.34,"n":786,"o":35.39,"t":"2026-10-13T13:45:00Z","v":37229,"vw":35.544803},{"c":35.23,"h":35.6,"l":35.23,"n":867,"o":35.6,"t":"2026-10-13T14:00:00Z","v":41600,"vw":35.446495},{"c":35.57,"h":35.615,"l":35.14,"n":1178,"o":35.21,"t":"2026-10-13T14:15:00Z","v":64524,"vw":35.419107},{"c":35.59,"h":35.64,"l":35.45,"n":1078,"o":35.58,"t":"2026-10-13T14:30:00Z","v":42544,"vw":35.552151},{"c":35.595,"h":35.63,"l":35.44,"n":949,"o":35.57,"t":"2026-10-13T14:45:00Z","v":43800,"vw":35.550308},{"c":35.585,"h":35.62,"l":35.55,"n":833,"o":35.595,"t":"2026-10-13T15:00:00Z","v":34307,"vw":35.580632},{"c":35.64,"h":35.665,"l":35.58,"n":539,"o":35.585,"t":"2026-10-13T15:15:00Z","v":18889,"vw":35.618058},{"c":35.6,"h":35.72,"l":35.6,"n":663,"o":35.66,"t":"2026-10-13T15:30:00Z","v":20927,"vw":35.659971},{"c":35.52,"h":35.61,"l":35.47,"n":644,"o":35.59,"t":"2026-10-13T15:45:00Z","v":25815,"vw":35.539167},{"c":35.585,"h":35.6,"l":35.44,"n":566,"o":35.52,"t":"2026-10-13T16:00:00Z","v":25935,"vw":35.514577},{"c":35.57,"h":35.62,"l":35.5,"n":617,"o":35.59,"t":"2026-10-13T16:15:00Z","v":27144,"vw":35.571082},{"c":35.5,"h":35.57,"l":35.4,"n":589,"o":35.57,"t":"2026-10-13T16:30:00Z","v":30752,"vw":35.455777},{"c":35.49,"h":35.4999,"l":35.38,"n":598,"o":35.49,"t":"2026-10-13T16:45:00Z","v":24793,"vw":35.419111},{"c":35.44,"h":35.5,"l":35.42,"n":559,"o":35.47,"t":"2026-10-13T17:00:00Z","v":26618,"vw":35.451833},{"c":35.33,"h":35.4,"l":35.3,"n":689,"o":35.4,"t":"2026-10-13T17:15:00Z","v":28823,"vw":35.329418},{"c":35.27,"h":35.35,"l":35.24,"n":807,"o":35.34,"t":"2026-10-13T17:30:00Z","v":31452,"vw":35.301095},{"c":35.32,"h":35.33,"l":35.22,"n":746,"o":35.28,"t":"2026-10-13T17:45:00Z","v":25868,"vw":35.261148},{"c":35.25,"h":35.31,"l":35.25,"n":804,"o":35.31,"t":"2026-10-13T18:00:00Z","v":39031,"vw":35.276797},{"c":35.405,"h":35.43,"l":35.24,"n":1172,"o":35.24,"t":"2026-10-13T18:15:00Z","v":67546,"vw":35.35646},{"c":35.43,"h":35.45,"l":35.375,"n":802,"o":35.39,"t":"2026-10-13T18:30:00Z","v":55130,"vw":35.416393},{"c":35.48,"h":35.485,"l":35.41,"n":929,"o":35.45,"t":"2026-10-13T18:45:00Z","v":42523,"vw":35.45111},{"c":35.54,"h":35.54,"l":35.405,"n":934,"o":35.495,"t":"2026-10-13T19:00:00Z","v":46655,"vw":35.454381},{"c":35.4,"h":35.57,"l":35.36,"n":1321,"o":35.525,"t":"2026-10-13T19:15:00Z","v":64105,"vw":35.473111},{"c":35.185,"h":35.4,"l":35.16,"n":1416,"o":35.39,"t":"2026-10-13T19:30:00Z","v":66971,"vw":35.269498},{"c":35.22,"h":35.28,"l":35.165,"n":3932,"o":35.19,"t":"2026-10-13T19:45:00Z","v":265246,"vw":35.207896},{"c":35.3362,"h":35.3362,"l":35.22,"n":46,"o":35.22,"t":"2026-10-13T20:00:00Z","v":328406,"vw":35.230334},{"c":35.05,"h":35.1,"l":35.05,"n":29,"o":35.05,"t":"2026-10-14T12:00:00Z","v":3318,"vw":35.053125},{"c":35.51,"h":35.51,"l":35.45,"n":9,"o":35.45,"t":"2026-10-14T12:15:00Z","v":1934,"vw":35.506883},{"c":35.16,"h":35.31,"l":35.16,"n":9,"o":35.31,"t":"2026-10-14T12:30:00Z","v":988,"vw":35.175244},{"c":35.1,"h":35.4,"l":35.1,"n":15,"o":35.4,"t":"2026-10-14T13:15:00Z","v":2106,"vw":35.385701},{"c":35.625,"h":35.78,"l":35.435,"n":341,"o":35.46,"t":"2026-10-14T13:30:00Z","v":27717,"vw":35.556181},{"c":35.37,"h":35.625,"l":35.37,"n":418,"o":35.625,"t":"2026-10-14T13:45:00Z","v":16552,"vw":35.484633},{"c":35.025,"h":35.375,"l":35.015,"n":686,"o":35.37,"t":"2026-10-14T14:00:00Z","v":29433,"vw":35.182301},{"c":35.11,"h":35.125,"l":34.88,"n":772,"o":35.01,"t":"2026-10-14T14:15:00Z","v":34850,"vw":35.005727},{"c":35.06,"h":35.125,"l":35.06,"n":548,"o":35.095,"t":"2026-10-14T14:30:00Z","v":19462,"vw":35.08742},{"c":35.12,"h":35.19,"l":35.03,"n":686,"o":35.07,"t":"2026-10-14T14:45:00Z","v":30012,"vw":35.1224},{"c":35.17,"h":35.2,"l":35.07,"n":649,"o":35.12,"t":"2026-10-14T15:00:00Z","v":30394,"vw":35.143345},{"c":35.29,"h":35.29,"l":35.18,"n":555,"o":35.18,"t":"2026-10-14T15:15:00Z","v":23065,"vw":35.222919},{"c":35.29,"h":35.35,"l":35.23,"n":625,"o":35.27,"t":"2026-10-14T15:30:00Z","v":39711,"vw":35.301122},{"c":35.26,"h":35.33,"l":35.23,"n":751,"o":35.29,"t":"2026-10-14T15:45:00Z","v":30461,"vw":35.295328},{"c":35.325,"h":35.33,"l":35.235,"n":882,"o":35.25,"t":"2026-10-14T16:00:00Z","v":42242,"vw":35.295695},{"c":35.285,"h":35.325,"l":35.27,"n":737,"o":35.3201,"t":"2026-10-14T16:15:00Z","v":32578,"vw":35.300248},{"c":35.18,"h":35.29,"l":35.18,"n":744,"o":35.285,"t":"2026-10-14T16:30:00Z","v":30822,"vw":35.240331},{"c":35.1,"h":35.23,"l":35.08,"n":665,"o":35.18,"t":"2026-10-14T16:45:00Z","v":23661,"vw":35.177282},{"c":34.81,"h":35.115,"l":34.74,"n":1092,"o":35.1,"t":"2026-10-14T17:00:00Z","v":50359,"vw":34.913348},{"c":34.91,"h":34.94,"l":34.79,"n":811,"o":34.81,"t":"2026-10-14T17:15:00Z","v":32584,"vw":34.860217},{"c":34.92,"h":34.96,"l":34.8301,"n":865,"o":34.9,"t":"2026-10-14T17:30:00Z","v":39218,"vw":34.899056},{"c":34.99,"h":35.01,"l":34.915,"n":899,"o":34.925,"t":"2026-10-14T17:45:00Z","v":48307,"vw":34.956243},{"c":35.06,"h":35.1,"l":34.975,"n":2075,"o":34.995,"t":"2026-10-14T18:00:00Z","v":134324,"vw":35.042123},{"c":35.02,"h":35.105,"l":34.99,"n":943,"o":35.07,"t":"2026-10-14T18:15:00Z","v":41883,"vw":35.047928},{"c":35.11,"h":35.11,"l":34.995,"n":982,"o":35.02,"t":"2026-10-14T18:30:00Z","v":48512,"vw":35.043356},{"c":35.02,"h":35.12,"l":35,"n":1147,"o":35.11,"t":"2026-10-14T18:45:00Z","v":48148,"vw":35.064359},{"c":35.04,"h":35.1,"l":34.985,"n":1137,"o":35.02,"t":"2026-10-14T19:00:00Z","v":47139,"vw":35.044818},{"c":35.09,"h":35.105,"l":35.04,"n":1385,"o":35.04,"t":"2026-10-14T19:15:00Z","v":68232,"vw":35.078303},{"c":35.13,"h":35.17,"l":35.08,"n":1524,"o":35.09,"t":"2026-10-14T19:30:00Z","v":84964,"vw":35.118114},{"c":35.34,"h":35.34,"l":35.135,"n":4264,"o":35.14,"t":"2026-10-14T19:45:00Z","v":299612,"vw":35.248285},{"c":35.33,"h":35.33,"l":35.33,"n":34,"o":35.33,"t":"2026-10-14T20:00:00Z","v":239661,"vw":35.33},{"c":35.78,"h":35.78,"l":35.76,"n":3,"o":35.76,"t":"2026-10-15T11:45:00Z","v":287,"vw":35.767887},{"c":35.6,"h":35.75,"l":35.45,"n":47,"o":35.75,"t":"2026-10-15T12:30:00Z","v":6188,"vw":35.661205},{"c":36.79,"h":36.92,"l":35.815,"n":606,"o":36,"t":"2026-10-15T13:30:00Z","v":82536,"vw":36.164754},{"c":37.08,"h":37.165,"l":36.78,"n":782,"o":36.79,"t":"2026-10-15T13:45:00Z","v":48286,"vw":36.997638},{"c":37.58,"h":37.58,"l":37.11,"n":816,"o":37.11,"t":"2026-10-15T14:00:00Z","v":38592,"vw":37.284626},{"c":37.47,"h":37.62,"l":37.335,"n":864,"o":37.52,"t":"2026-10-15T14:15:00Z","v":47282,"vw":37.502246},{"c":37.52,"h":37.615,"l":37.44,"n":811,"o":37.465,"t":"2026-10-15T14:30:00Z","v":38059,"vw":37.505839},{"c":37.58,"h":37.58,"l":37.37,"n":929,"o":37.505,"t":"2026-10-15T14:45:00Z","v":46509,"vw":37.501947},{"c":37.57,"h":37.665,"l":37.53,"n":1062,"o":37.56,"t":"2026-10-15T15:00:00Z","v":53217,"vw":37.592827},{"c":37.62,"h":37.69,"l":37.51,"n":798,"o":37.54,"t":"2026-10-15T15:15:00Z","v":38478,"vw":37.594934},{"c":37.43,"h":37.675,"l":37.43,"n":1041,"o":37.62,"t":"2026-10-15T15:30:00Z","v":56468,"vw":37.571795},{"c":37.265,"h":37.47,"l":37.265,"n":1097,"o":37.44,"t":"2026-10-15T15:45:00Z","v":77341,"vw":37.38838},{"c":37.275,"h":37.31,"l":37.215,"n":841,"o":37.265,"t":"2026-10-15T16:00:00Z","v":56851,"vw":37.265154},{"c":37.25,"h":37.32,"l":37.25,"n":716,"o":37.275,"t":"2026-10-15T16:15:00Z","v":33935,"vw":37.287654},{"c":37.375,"h":37.41,"l":37.24,"n":972,"o":37.245,"t":"2026-10-15T16:30:00Z","v":59597,"vw":37.323718},{"c":37.41,"h":37.42,"l":37.3,"n":870,"o":37.375,"t":"2026-10-15T16:45:00Z","v":42871,"vw":37.345443},{"c":37.375,"h":37.47,"l":37.33,"n":821,"o":37.42,"t":"2026-10-15T17:00:00Z","v":42450,"vw":37.393415},{"c":37.34,"h":37.375,"l":37.265,"n":717,"o":37.375,"t":"2026-10-15T17:15:00Z","v":30918,"vw":37.319727},{"c":37.431,"h":37.45,"l":37.3,"n":901,"o":37.355,"t":"2026-10-15T17:30:00Z","v":41780,"vw":37.382332},{"c":37.485,"h":37.515,"l":37.415,"n":933,"o":37.43,"t":"2026-10-15T17:45:00Z","v":37459,"vw":37.476664},{"c":37.63,"h":37.63,"l":37.485,"n":1376,"o":37.49,"t":"2026-10-15T18:00:00Z","v":71050,"vw":37.545043},{"c":37.445,"h":37.625,"l":37.415,"n":1021,"o":37.62,"t":"2026-10-15T18:15:00Z","v":45871,"vw":37.55516},{"c":37.47,"h":37.52,"l":37.415,"n":903,"o":37.44,"t":"2026-10-15T18:30:00Z","v":42576,"vw":37.465139},{"c":37.595,"h":37.61,"l":37.47,"n":1338,"o":37.47,"t":"2026-10-15T18:45:00Z","v":64822,"vw":37.542964},{"c":37.59,"h":37.62,"l":37.565,"n":1078,"o":37.595,"t":"2026-10-15T19:00:00Z","v":44401,"vw":37.595094},{"c":37.5,"h":37.61,"l":37.48,"n":1345,"o":37.59,"t":"2026-10-15T19:15:00Z","v":57905,"vw":37.568901},{"c":37.47,"h":37.535,"l":37.39,"n":1887,"o":37.49,"t":"2026-10-15T19:30:00Z","v":97173,"vw":37.461585},{"c":37.6,"h":37.62,"l":37.415,"n":4428,"o":37.465,"t":"2026-10-15T19:45:00Z","v":303026,"vw":37.541545},{"c":37.59,"h":37.59,"l":37.59,"n":43,"o":37.59,"t":"2026-10-15T20:00:00Z","v":256790,"vw":37.59},{"c":37.51,"h":37.55,"l":37.3,"n":51,"o":37.3,"t":"2026-10-16T12:00:00Z","v":5577,"vw":37.413876},{"c":37.8,"h":37.99,"l":37.69,"n":20,"o":37.69,"t":"2026-10-16T12:45:00Z","v":1147,"vw":37.840322},{"c":37.75,"h":37.99,"l":37.73,"n":19,"o":37.75,"t":"2026-10-16T13:00:00Z","v":617,"vw":37.82379},{"c":38.32,"h":38.44,"l":38,"n":560,"o":38,"t":"2026-10-16T13:30:00Z","v":44734,"vw":38.116079},{"c":38.015,"h":38.29,"l":37.94,"n":475,"o":38.29,"t":"2026-10-16T13:45:00Z","v":26228,"vw":38.129222},{"c":37.45,"h":38.03,"l":37.43,"n":759,"o":38.01,"t":"2026-10-16T14:00:00Z","v":42358,"vw":37.723967},{"c":37.43,"h":37.6,"l":37.42,"n":524,"o":37.455,"t":"2026-10-16T14:15:00Z","v":26338,"vw":37.516269},{"c":37.31,"h":37.49,"l":37.225,"n":810,"o":37.44,"t":"2026-10-16T14:30:00Z","v":35486,"vw":37.346211},{"c":37.07,"h":37.34,"l":37.05,"n":729,"o":37.28,"t":"2026-10-16T14:45:00Z","v":64500,"vw":37.2323},{"c":37.27,"h":37.3,"l":37.09,"n":737,"o":37.09,"t":"2026-10-16T15:00:00Z","v":36183,"vw":37.189388},{"c":37.14,"h":37.28,"l":37.14,"n":644,"o":37.27,"t":"2026-10-16T15:15:00Z","v":29138,"vw":37.200709},{"c":37.085,"h":37.135,"l":37.03,"n":859,"o":37.125,"t":"2026-10-16T15:30:00Z","v":47888,"vw":37.084757},{"c":36.83,"h":37.12,"l":36.77,"n":826,"o":37.095,"t":"2026-10-16T15:45:00Z","v":41492,"vw":36.952144},{"c":36.93,"h":36.935,"l":36.79,"n":699,"o":36.83,"t":"2026-10-16T16:00:00Z","v":36739,"vw":36.859914},{"c":36.855,"h":36.935,"l":36.8453,"n":547,"o":36.935,"t":"2026-10-16T16:15:00Z","v":25412,"vw":36.890665},{"c":36.84,"h":36.845,"l":36.745,"n":649,"o":36.84,"t":"2026-10-16T16:30:00Z","v":32294,"vw":36.800955},{"c":36.79,"h":36.885,"l":36.76,"n":568,"o":36.82,"t":"2026-10-16T16:45:00Z","v":24720,"vw":36.799738},{"c":36.67,"h":36.825,"l":36.625,"n":1070,"o":36.79,"t":"2026-10-16T17:00:00Z","v":69463,"vw":36.735283},{"c":36.755,"h":36.765,"l":36.65,"n":647,"o":36.67,"t":"2026-10-16T17:15:00Z","v":32945,"vw":36.716071},{"c":36.78,"h":36.84,"l":36.735,"n":695,"o":36.7675,"t":"2026-10-16T17:30:00Z","v":56369,"vw":36.798665},{"c":36.95,"h":36.96,"l":36.76,"n":623,"o":36.77,"t":"2026-10-16T17:45:00Z","v":33247,"vw":36.875977},{"c":36.96,"h":36.96,"l":36.86,"n":749,"o":36.92,"t":"2026-10-16T18:00:00Z","v":43804,"vw":36.903339},{"c":37.03,"h":37.04,"l":36.92,"n":1166,"o":36.955,"t":"2026-10-16T18:15:00Z","v":82882,"vw":36.969468},{"c":37.08,"h":37.09,"l":36.955,"n":907,"o":37.03,"t":"2026-10-16T18:30:00Z","v":48249,"vw":37.013473},{"c":36.96,"h":37.07,"l":36.91,"n":929,"o":37.07,"t":"2026-10-16T18:45:00Z","v":46325,"vw":37.003372},{"c":37.02,"h":37.03,"l":36.885,"n":875,"o":36.97,"t":"2026-10-16T19:00:00Z","v":48284,"vw":36.966396},{"c":37.085,"h":37.13,"l":36.995,"n":1344,"o":37.03,"t":"2026-10-16T19:15:00Z","v":81429,"vw":37.065496},{"c":37.255,"h":37.27,"l":37.085,"n":1827,"o":37.085,"t":"2026-10-16T19:30:00Z","v":116980,"vw":37.190944},{"c":37.23,"h":37.38,"l":37.18,"n":4451,"o":37.255,"t":"2026-10-16T19:45:00Z","v":304009,"vw":37.265314},{"c":37.26,"h":37.26,"l":37.26,"n":37,"o":37.26,"t":"2026-10-16T20:00:00Z","v":279156,"vw":37.26},{"c":37.26,"h":37.26,"l":37.26,"n":1,"o":37.26,"t":"2026-10-16T20:30:00Z","v":861,"vw":37.26},{"c":36.7,"h":37.03,"l":35.07,"n":62,"o":37.03,"t":"2026-10-19T12:00:00Z","v":4008,"vw":36.421246},{"c":37,"h":37,"l":37,"n":12,"o":37,"t":"2026-10-19T12:15:00Z","v":618,"vw":37},{"c":36.97,"h":37.22,"l":36.77,"n":173,"o":36.87,"t":"2026-10-19T13:30:00Z","v":22804,"vw":36.982724},{"c":37.155,"h":37.24,"l":36.88,"n":272,"o":36.97,"t":"2026-10-19T13:45:00Z","v":21503,"vw":37.098518},{"c":37.2,"h":37.31,"l":37.155,"n":207,"o":37.155,"t":"2026-10-19T14:00:00Z","v":9459,"vw":37.213283},{"c":37.16,"h":37.27,"l":37.03,"n":461,"o":37.225,"t":"2026-10-19T14:15:00Z","v":27160,"vw":37.161139},{"c":37.1968,"h":37.2199,"l":37.11,"n":339,"o":37.155,"t":"2026-10-19T14:30:00Z","v":10689,"vw":37.144012},{"c":37.21,"h":37.24,"l":37.11,"n":383,"o":37.16,"t":"2026-10-19T14:45:00Z","v":14126,"vw":37.172278},{"c":37.3,"h":37.33,"l":37.15,"n":360,"o":37.21,"t":"2026-10-19T15:00:00Z","v":17500,"vw":37.226315},{"c":37.4,"h":37.42,"l":37.27,"n":456,"o":37.3,"t":"2026-10-19T15:15:00Z","v":17254,"vw":37.338947},{"c":37.37,"h":37.41,"l":37.36,"n":347,"o":37.4,"t":"2026-10-19T15:30:00Z","v":10686,"vw":37.386936},{"c":37.39,"h":37.41,"l":37.36,"n":537,"o":37.38,"t":"2026-10-19T15:45:00Z","v":24158,"vw":37.384086},{"c":37.41,"h":37.46,"l":37.38,"n":365,"o":37.41,"t":"2026-10-19T16:00:00Z","v":12202,"vw":37.412786},{"c":37.53,"h":37.57,"l":37.405,"n":734,"o":37.405,"t":"2026-10-19T16:15:00Z","v":42401,"vw":37.504773},{"c":37.65,"h":37.65,"l":37.53,"n":650,"o":37.54,"t":"2026-10-19T16:30:00Z","v":22589,"vw":37.579641},{"c":37.625,"h":37.7,"l":37.59,"n":643,"o":37.66,"t":"2026-10-19T16:45:00Z","v":24943,"vw":37.636033},{"c":37.715,"h":37.7399,"l":37.63,"n":462,"o":37.635,"t":"2026-10-19T17:00:00Z","v":14845,"vw":37.676593},{"c":37.68,"h":37.74,"l":37.665,"n":500,"o":37.715,"t":"2026-10-19T17:15:00Z","v":21141,"vw":37.701322},{"c":37.69,"h":37.69,"l":37.64,"n":464,"o":37.675,"t":"2026-10-19T17:30:00Z","v":17737,"vw":37.664655},{"c":37.79,"h":37.8,"l":37.7,"n":818,"o":37.7,"t":"2026-10-19T17:45:00Z","v":43953,"vw":37.746379},{"c":37.77,"h":37.83,"l":37.75,"n":659,"o":37.79,"t":"2026-10-19T18:00:00Z","v":22523,"vw":37.797493},{"c":37.8,"h":37.845,"l":37.77,"n":612,"o":37.78,"t":"2026-10-19T18:15:00Z","v":27904,"vw":37.798019},{"c":37.81,"h":37.82,"l":37.74,"n":570,"o":37.79,"t":"2026-10-19T18:30:00Z","v":22366,"vw":37.771964},{"c":37.78,"h":37.85,"l":37.77,"n":910,"o":37.805,"t":"2026-10-19T18:45:00Z","v":45806,"vw":37.819807},{"c":37.675,"h":37.79,"l":37.66,"n":950,"o":37.79,"t":"2026-10-19T19:00:00Z","v":35638,"vw":37.70667},{"c":37.74,"h":37.745,"l":37.635,"n":1090,"o":37.675,"t":"2026-10-19T19:15:00Z","v":46130,"vw":37.685147},{"c":37.73,"h":37.765,"l":37.68,"n":1413,"o":37.74,"t":"2026-10-19T19:30:00Z","v":61230,"vw":37.718528},{"c":37.69,"h":37.74,"l":37.61,"n":3835,"o":37.73,"t":"2026-10-19T19:45:00Z","v":206977,"vw":37.684345},{"c":37.6367,"h":37.68,"l":37.6367,"n":42,"o":37.68,"t":"2026-10-19T20:00:00Z","v":228454,"vw":37.675385},{"c":37.68,"h":37.68,"l":37.68,"n":1,"o":37.68,"t":"2026-10-19T20:15:00Z","v":6686,"vw":37.68},{"c":37.76,"h":37.76,"l":37.76,"n":6,"o":37.76,"t":"2026-10-20T11:00:00Z","v":201,"vw":37.76},{"c":37.69,"h":37.8,"l":37.69,"n":32,"o":37.8,"t":"2026-10-20T11:15:00Z","v":1757,"vw":37.763309},{"c":37.85,"h":37.85,"l":37.68,"n":37,"o":37.68,"t":"2026-10-20T12:00:00Z","v":2174,"vw":37.824988},{"c":38.46,"h":38.83,"l":38,"n":381,"o":38.57,"t":"2026-10-20T13:30:00Z","v":30988,"vw":38.387073},{"c":38.635,"h":38.915,"l":38.45,"n":673,"o":38.685,"t":"2026-10-20T13:45:00Z","v":36147,"vw":38.696205},{"c":38.195,"h":38.74,"l":38.195,"n":829,"o":38.52,"t":"2026-10-20T14:00:00Z","v":63085,"vw":38.445025},{"c":38.13,"h":38.23,"l":38.105,"n":398,"o":38.175,"t":"2026-10-20T14:15:00Z","v":14746,"vw":38.176536},{"c":38.275,"h":38.34,"l":38.12,"n":439,"o":38.12,"t":"2026-10-20T14:30:00Z","v":14576,"vw":38.228463},{"c":38.52,"h":38.53,"l":38.265,"n":554,"o":38.265,"t":"2026-10-20T14:45:00Z","v":19843,"vw":38.408538},{"c":38.53,"h":38.55,"l":38.47,"n":507,"o":38.52,"t":"2026-10-20T15:00:00Z","v":22793,"vw":38.510824},{"c":38.4,"h":38.525,"l":38.37,"n":363,"o":38.525,"t":"2026-10-20T15:15:00Z","v":15353,"vw":38.435826},{"c":38.555,"h":38.57,"l":38.38,"n":499,"o":38.395,"t":"2026-10-20T15:30:00Z","v":24671,"vw":38.475328},{"c":38.56,"h":38.66,"l":38.545,"n":537,"o":38.555,"t":"2026-10-20T15:45:00Z","v":24387,"vw":38.593631},{"c":38.575,"h":38.6,"l":38.51,"n":398,"o":38.575,"t":"2026-10-20T16:00:00Z","v":15021,"vw":38.56706},{"c":38.51,"h":38.6,"l":38.505,"n":402,"o":38.59,"t":"2026-10-20T16:15:00Z","v":15544,"vw":38.544501},{"c":38.53,"h":38.535,"l":38.48,"n":419,"o":38.49,"t":"2026-10-20T16:30:00Z","v":17554,"vw":38.503948},{"c":38.59,"h":38.61,"l":38.51,"n":614,"o":38.53,"t":"2026-10-20T16:45:00Z","v":29736,"vw":38.55267},{"c":38.575,"h":38.6079,"l":38.535,"n":510,"o":38.59,"t":"2026-10-20T17:00:00Z","v":27931,"vw":38.570007},{"c":38.61,"h":38.66,"l":38.575,"n":561,"o":38.575,"t":"2026-10-20T17:15:00Z","v":34245,"vw":38.619568},{"c":38.575,"h":38.65,"l":38.5701,"n":557,"o":38.61,"t":"2026-10-20T17:30:00Z","v":27244,"vw":38.610727},{"c":38.505,"h":38.5952,"l":38.5,"n":433,"o":38.57,"t":"2026-10-20T17:45:00Z","v":15917,"vw":38.560865},{"c":38.47,"h":38.52,"l":38.42,"n":542,"o":38.505,"t":"2026-10-20T18:00:00Z","v":45986,"vw":38.482216},{"c":38.51,"h":38.53,"l":38.46,"n":681,"o":38.475,"t":"2026-10-20T18:15:00Z","v":40455,"vw":38.497015},{"c":38.515,"h":38.54,"l":38.495,"n":535,"o":38.51,"t":"2026-10-20T18:30:00Z","v":26539,"vw":38.517603},{"c":38.515,"h":38.54,"l":38.49,"n":757,"o":38.515,"t":"2026-10-20T18:45:00Z","v":44500,"vw":38.516294},{"c":38.44,"h":38.525,"l":38.44,"n":990,"o":38.515,"t":"2026-10-20T19:00:00Z","v":68535,"vw":38.483239},{"c":38.45,"h":38.505,"l":38.435,"n":958,"o":38.445,"t":"2026-10-20T19:15:00Z","v":63174,"vw":38.45588},{"c":38.5,"h":38.505,"l":38.42,"n":1374,"o":38.45,"t":"2026-10-20T19:30:00Z","v":85468,"vw":38.461622},{"c":38.7,"h":38.74,"l":38.49,"n":3181,"o":38.4989,"t":"2026-10-20T19:45:00Z","v":269034,"vw":38.642626},{"c":38.7,"h":38.7,"l":38.7,"n":37,"o":38.7,"t":"2026-10-20T20:00:00Z","v":240449,"vw":38.7},{"c":38.6,"h":38.6,"l":38.6,"n":4,"o":38.6,"t":"2026-10-21T11:15:00Z","v":103,"vw":38.6},{"c":38.875,"h":39.085,"l":38.43,"n":399,"o":38.43,"t":"2026-10-21T13:30:00Z","v":36027,"vw":38.567046},{"c":39,"h":39.16,"l":38.78,"n":778,"o":38.96,"t":"2026-10-21T13:45:00Z","v":87521,"vw":38.977068},{"c":38.865,"h":38.99,"l":38.7,"n":520,"o":38.99,"t":"2026-10-21T14:00:00Z","v":31626,"vw":38.875218},{"c":38.89,"h":38.96,"l":38.81,"n":398,"o":38.88,"t":"2026-10-21T14:15:00Z","v":18874,"vw":38.885773},{"c":38.945,"h":38.9899,"l":38.86,"n":555,"o":38.89,"t":"2026-10-21T14:30:00Z","v":41861,"vw":38.925724},{"c":39.105,"h":39.12,"l":38.96,"n":953,"o":38.96,"t":"2026-10-21T14:45:00Z","v":60947,"vw":39.034281},{"c":39.09,"h":39.12,"l":39.03,"n":779,"o":39.09,"t":"2026-10-21T15:00:00Z","v":59340,"vw":39.084615},{"c":39.185,"h":39.2099,"l":39.08,"n":612,"o":39.09,"t":"2026-10-21T15:15:00Z","v":33845,"vw":39.151099},{"c":39.07,"h":39.2,"l":39.035,"n":785,"o":39.2,"t":"2026-10-21T15:30:00Z","v":51377,"vw":39.088106},{"c":39.1,"h":39.17,"l":39.075,"n":1231,"o":39.075,"t":"2026-10-21T15:45:00Z","v":127472,"vw":39.11913},{"c":39.1,"h":39.12,"l":39.05,"n":890,"o":39.1,"t":"2026-10-21T16:00:00Z","v":66631,"vw":39.089092},{"c":39.08,"h":39.105,"l":39.015,"n":852,"o":39.105,"t":"2026-10-21T16:15:00Z","v":47452,"vw":39.071996},{"c":39.01,"h":39.13,"l":38.98,"n":1143,"o":39.085,"t":"2026-10-21T16:30:00Z","v":114870,"vw":39.082006},{"c":39.14,"h":39.15,"l":38.99,"n":887,"o":38.99,"t":"2026-10-21T16:45:00Z","v":40904,"vw":39.067024},{"c":39.095,"h":39.18,"l":39,"n":1715,"o":39.15,"t":"2026-10-21T17:00:00Z","v":149997,"vw":39.062163},{"c":39.1,"h":39.15,"l":39.08,"n":753,"o":39.1,"t":"2026-10-21T17:15:00Z","v":53523,"vw":39.11309},{"c":39.18,"h":39.18,"l":39.07,"n":2433,"o":39.1,"t":"2026-10-21T17:30:00Z","v":194528,"vw":39.116796},{"c":39.18,"h":39.2609,"l":39.14,"n":925,"o":39.18,"t":"2026-10-21T17:45:00Z","v":50926,"vw":39.199868},{"c":39.21,"h":39.225,"l":39.15,"n":1068,"o":39.175,"t":"2026-10-21T18:00:00Z","v":75666,"vw":39.179993},{"c":39.245,"h":39.27,"l":39.2,"n":552,"o":39.22,"t":"2026-10-21T18:15:00Z","v":24395,"vw":39.227994},{"c":39.285,"h":39.32,"l":39.24,"n":847,"o":39.24,"t":"2026-10-21T18:30:00Z","v":38237,"vw":39.276715},{"c":39.29,"h":39.33,"l":39.27,"n":1103,"o":39.29,"t":"2026-10-21T18:45:00Z","v":65573,"vw":39.294715},{"c":39.095,"h":39.32,"l":39.05,"n":1722,"o":39.28,"t":"2026-10-21T19:00:00Z","v":189397,"vw":39.256413},{"c":39.26,"h":39.26,"l":39.07,"n":1229,"o":39.1,"t":"2026-10-21T19:15:00Z","v":69415,"vw":39.193506},{"c":39.395,"h":39.395,"l":39.25,"n":1644,"o":39.26,"t":"2026-10-21T19:30:00Z","v":116554,"vw":39.308815},{"c":39.32,"h":39.495,"l":39.3,"n":4625,"o":39.395,"t":"2026-10-21T19:45:00Z","v":339697,"vw":39.38326},{"c":39.33,"h":39.33,"l":39.33,"n":38,"o":39.33,"t":"2026-10-21T20:00:00Z","v":328867,"vw":39.33},{"c":39.33,"h":39.33,"l":39.33,"n":1,"o":39.33,"t":"2026-10-21T20:15:00Z","v":104,"vw":39.33},{"c":39.343,"h":39.343,"l":39.343,"n":2,"o":39.343,"t":"2026-10-21T21:45:00Z","v":101,"vw":39.343},{"c":39.19,"h":39.24,"l":39.19,"n":23,"o":39.2,"t":"2026-10-21T22:00:00Z","v":1670,"vw":39.213938},{"c":39.97,"h":40.11,"l":39.72,"n":268,"o":39.8,"t":"2026-10-22T13:30:00Z","v":37537,"vw":39.879952},{"c":40.245,"h":40.29,"l":39.87,"n":519,"o":39.99,"t":"2026-10-22T13:45:00Z","v":47051,"vw":40.155018},{"c":40.32,"h":40.35,"l":40.12,"n":937,"o":40.27,"t":"2026-10-22T14:00:00Z","v":67784,"vw":40.221925},{"c":40.415,"h":40.52,"l":40.25,"n":831,"o":40.305,"t":"2026-10-22T14:15:00Z","v":105994,"vw":40.406039},{"c":40.49,"h":40.52,"l":40.304,"n":729,"o":40.43,"t":"2026-10-22T14:30:00Z","v":34741,"vw":40.421155},{"c":40.94,"h":40.95,"l":40.49,"n":995,"o":40.49,"t":"2026-10-22T14:45:00Z","v":79277,"vw":40.786457},{"c":40.995,"h":41.12,"l":40.97,"n":1077,"o":40.97,"t":"2026-10-22T15:00:00Z","v":59896,"vw":41.029169},{"c":41.17,"h":41.25,"l":40.9591,"n":850,"o":40.9591,"t":"2026-10-22T15:15:00Z","v":44116,"vw":41.138614},{"c":41.26,"h":41.3699,"l":41.14,"n":942,"o":41.155,"t":"2026-10-22T15:30:00Z","v":82700,"vw":41.252896},{"c":41.36,"h":41.4,"l":41.2258,"n":913,"o":41.27,"t":"2026-10-22T15:45:00Z","v":65550,"vw":41.34902},{"c":41.35,"h":41.5,"l":41.3,"n":991,"o":41.35,"t":"2026-10-22T16:00:00Z","v":56513,"vw":41.380564},{"c":41.575,"h":41.585,"l":41.36,"n":1461,"o":41.36,"t":"2026-10-22T16:15:00Z","v":101953,"vw":41.446312},{"c":41.24,"h":41.58,"l":41.23,"n":1107,"o":41.56,"t":"2026-10-22T16:30:00Z","v":65790,"vw":41.39189},{"c":41.42,"h":41.42,"l":41.17,"n":898,"o":41.24,"t":"2026-10-22T16:45:00Z","v":58116,"vw":41.268917},{"c":41.255,"h":41.41,"l":41.25,"n":1004,"o":41.41,"t":"2026-10-22T17:00:00Z","v":49098,"vw":41.327581},{"c":41.36,"h":41.36,"l":41.2119,"n":1083,"o":41.26,"t":"2026-10-22T17:15:00Z","v":76434,"vw":41.277395},{"c":41.41,"h":41.46,"l":41.35,"n":1034,"o":41.36,"t":"2026-10-22T17:30:00Z","v":63185,"vw":41.395502},{"c":41.46,"h":41.48,"l":41.38,"n":807,"o":41.415,"t":"2026-10-22T17:45:00Z","v":46442,"vw":41.417222},{"c":41.18,"h":41.45,"l":41.125,"n":1315,"o":41.45,"t":"2026-10-22T18:00:00Z","v":91600,"vw":41.317013},{"c":41.3,"h":41.315,"l":41.17,"n":1055,"o":41.17,"t":"2026-10-22T18:15:00Z","v":98824,"vw":41.241651},{"c":41.355,"h":41.36,"l":41.22,"n":984,"o":41.315,"t":"2026-10-22T18:30:00Z","v":89910,"vw":41.275764},{"c":41.48,"h":41.49,"l":41.315,"n":1291,"o":41.36,"t":"2026-10-22T18:45:00Z","v":113630,"vw":41.397832},{"c":41.575,"h":41.575,"l":41.445,"n":1265,"o":41.49,"t":"2026-10-22T19:00:00Z","v":88814,"vw":41.520546},{"c":41.7,"h":41.76,"l":41.575,"n":2083,"o":41.575,"t":"2026-10-22T19:15:00Z","v":140456,"vw":41.690326},{"c":41.79,"h":41.805,"l":41.635,"n":2069,"o":41.69,"t":"2026-10-22T19:30:00Z","v":177474,"vw":41.741873},{"c":41.78,"h":41.91,"l":41.77,"n":5903,"o":41.8,"t":"2026-10-22T19:45:00Z","v":417140,"vw":41.837596},{"c":41.412,"h":41.78,"l":41.412,"n":36,"o":41.78,"t":"2026-10-22T20:00:00Z","v":321224,"vw":41.752196},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-22T20:30:00Z","v":216,"vw":41.78}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.563846986393089,"strike":51.54274429325655,"iv":0.6505099560986005,"gamma":0.03164529978574478,"theta":-0.031939100628841956,"vega":0.0274079622905836,"rho":0.004387974946178368,"breakevenPct":24.71658994650462},{"delta":0.2,"premium":0.9084731824552317,"strike":53.0872467168439,"iv":0.8154733720765251,"gamma":0.031947310210684324,"theta":-0.04497712245714562,"vega":0.03233477213570722,"rho":0.005783732812903944,"breakevenPct":29.238199854713102},{"delta":0.25,"premium":0.9690582927055607,"strike":49.62524041682511,"iv":0.6656131956739031,"gamma":0.04609657809994617,"theta":-0.040706094008025065,"vega":0.03642947584473666,"rho":0.007344386692606331,"breakevenPct":21.096933244448707},{"delta":0.3,"premium":1.0296434029558894,"strike":46.16323411680632,"iv":0.5157530192712811,"gamma":0.06024584598920801,"theta":-0.036435065558904516,"vega":0.0405241795537661,"rho":0.008905040572308719,"breakevenPct":12.955666634184308},{"delta":0.35,"premium":1.274522199353131,"strike":44.5119082622758,"iv":0.4683187885915907,"gamma":0.06480476330491032,"theta":-0.03544904439870627,"vega":0.04203666568656277,"rho":0.01035631780109365,"breakevenPct":9.589350075703518},{"delta":0.4,"premium":1.6126580417524257,"strike":43.77683034401647,"iv":0.47271455454278155,"gamma":0.0645107321376066,"theta":-0.03612531608350485,"vega":0.04224248750367539,"rho":0.0117522478089324,"breakevenPct":8.639273302462634},{"delta":0.45,"premium":1.9507938841517198,"strike":43.04175242575713,"iv":0.47711032049397234,"gamma":0.06421670097030285,"theta":-0.036801587768303445,"vega":0.042448309320788004,"rho":0.01314817781677115,"breakevenPct":7.689196529221752},{"delta":0.5,"premium":2.2889297265510145,"strike":42.306674507497796,"iv":0.4815060864451632,"gamma":0.06392266980299911,"theta":-0.03747785945310203,"vega":0.04265413113790062,"rho":0.014544107824609898,"breakevenPct":6.73911975598087},{"delta":0.55,"premium":2.6270655689503086,"strike":41.57159658923846,"iv":0.48590185239635403,"gamma":0.06362863863569539,"theta":-0.03815413113790062,"vega":0.04285995295501323,"rho":0.01594003783244865,"breakevenPct":5.789042982739987},{"delta":0.6,"premium":2.965201411349603,"strike":40.836518670979125,"iv":0.4902976183475449,"gamma":0.06333460746839165,"theta":-0.03883040282269921,"vega":0.043065774772125844,"rho":0.017335967840287396,"breakevenPct":4.838966209499106},{"delta":0.65,"premium":3.3033372537488974,"strike":40.10144075271979,"iv":0.49469338429873566,"gamma":0.06304057630108792,"theta":-0.0395066745074978,"vega":0.04327159658923846,"rho":0.018731897848126147,"breakevenPct":3.888889436258224},{"delta":0.7,"premium":3.926953690303906,"strike":39.220332850940665,"iv":0.4873941751085384,"gamma":0.05702774963820551,"theta":-0.035779630969609275,"vega":0.03891827062228655,"rho":0.019925156942876124,"breakevenPct":3.2725862643479493},{"delta":0.75,"premium":4.596273516642547,"strike":38.315846599131696,"iv":0.4782226845151954,"gamma":0.05009938494934878,"theta":-0.0313476483357453,"vega":0.033835057887120115,"rho":0.021085969882166416,"breakevenPct":2.709717845318907},{"delta":0.8,"premium":5.265593342981187,"strike":37.41136034732272,"iv":0.4690511939218524,"gamma":0.043171020260492035,"theta":-0.02691566570188133,"vega":0.028751845151953684,"rho":0.022246782821456708,"breakevenPct":2.1468494262898643},{"delta":0.85,"premium":5.934913169319826,"strike":36.50687409551375,"iv":0.4598797033285094,"gamma":0.03624265557163532,"theta":-0.02248368306801737,"vega":0.023668632416787266,"rho":0.023407595760746996,"breakevenPct":1.5839810072608236},{"delta":0.9,"premium":6.6042329956584656,"strike":35.602387843704776,"iv":0.4507082127351664,"gamma":0.02931429088277858,"theta":-0.018051700434153405,"vega":0.01858541968162084,"rho":0.02456840870003729,"breakevenPct":1.0211125882317815}],"put":[{"delta":0.1,"premium":1.1524634668813278,"strike":25.563413327966806,"iv":1.6819388497839465,"gamma":0.009051549520979823,"theta":-0.05887523783547354,"vega":0.02065299161250028,"rho":-0.004291689087791753,"breakevenPct":41.57264274512811},{"delta":0.15,"premium":0.6395945386843194,"strike":35.583367811336366,"iv":0.5960703351261896,"gamma":0.031526810095159286,"theta":-0.026306826644600743,"vega":0.02618014067025238,"rho":-0.005640037205345863,"breakevenPct":16.362438313422583},{"delta":0.2,"premium":0.9757550682664462,"strike":36.6177079023583,"iv":0.6061241208109227,"gamma":0.03582966487381051,"theta":-0.031106164666942493,"vega":0.03040024824162185,"rho":-0.007590843089391356,"breakevenPct":14.691352718784476},{"delta":0.25,"premium":1.3119155978485726,"strike":37.65204799338022,"iv":0.6161779064956558,"gamma":0.04013251965246173,"theta":-0.03590550268928423,"vega":0.03462035581299131,"rho":-0.009541648973436848,"breakevenPct":13.020267124146368},{"delta":0.3,"premium":1.6480761274306992,"strike":38.686388084402154,"iv":0.6262316921803889,"gamma":0.04443537443111295,"theta":-0.040704840711625986,"vega":0.03884046338436078,"rho":-0.01149245485748234,"breakevenPct":11.349181529508261},{"delta":0.35,"premium":1.984236657012826,"strike":39.72072817542408,"iv":0.636285477865122,"gamma":0.04873822920976417,"theta":-0.045504178733967726,"vega":0.04306057095573025,"rho":-0.01344326074152783,"breakevenPct":9.678095934870154},{"delta":0.4,"premium":2.354117647058824,"strike":40.61344537815126,"iv":0.6240442016806723,"gamma":0.05115142857142857,"theta":-0.045352268907563026,"vega":0.04406504201680673,"rho":-0.015412607799006588,"breakevenPct":8.426692840851045},{"delta":0.45,"premium":2.736470588235294,"strike":41.45378151260504,"iv":0.6035568067226891,"gamma":0.05286571428571429,"theta":-0.0433690756302521,"vega":0.043880168067226895,"rho":-0.01738881255076888,"breakevenPct":7.330514781307457},{"delta":0.5,"premium":3.1188235294117646,"strike":42.294117647058826,"iv":0.583069411764706,"gamma":0.054580000000000004,"theta":-0.041385882352941175,"vega":0.04369529411764706,"rho":-0.019365017302531172,"breakevenPct":6.234336721763869},{"delta":0.55,"premium":3.501176470588235,"strike":43.134453781512605,"iv":0.5625820168067227,"gamma":0.05629428571428571,"theta":-0.03940268907563026,"vega":0.04351042016806723,"rho":-0.021341222054293466,"breakevenPct":5.13815866222028},{"delta":0.6,"premium":3.8835294117647052,"strike":43.97478991596638,"iv":0.5420946218487395,"gamma":0.05800857142857142,"theta":-0.03741949579831933,"vega":0.043325546218487394,"rho":-0.023317426806055756,"breakevenPct":4.041980602676693},{"delta":0.65,"premium":4.265882352941176,"strike":44.81512605042017,"iv":0.5216072268907563,"gamma":0.05972285714285715,"theta":-0.035436302521008406,"vega":0.04314067226890756,"rho":-0.02529363155781805,"breakevenPct":2.9458025431331043},{"delta":0.7,"premium":6.344780793319412,"strike":47.035490605427974,"iv":0.6229862212943631,"gamma":0.04955615866388311,"theta":-0.03907098121085594,"vega":0.04057599164926932,"rho":-0.028571300884028483,"breakevenPct":2.6072048537372967},{"delta":0.75,"premium":8.902192066805844,"strike":49.64509394572025,"iv":0.7587377870563674,"gamma":0.036038413361169114,"theta":-0.0442901878914405,"vega":0.037340083507306894,"rho":-0.03221604996200635,"breakevenPct":2.482283678998555},{"delta":0.8,"premium":10.584117647058823,"strike":51.588235294117645,"iv":0.7584588235294117,"gamma":0.030261176470588236,"theta":-0.037535294117647056,"vega":0.032071764705882355,"rho":-0.03519524554834425,"breakevenPct":1.857066426379077},{"delta":0.85,"premium":12.128235294117644,"strike":53.42647058823529,"iv":0.7367676470588235,"gamma":0.025702352941176475,"theta":-0.028895588235294128,"vega":0.02648352941176471,"rho":-0.03806967808507214,"breakevenPct":1.1530988652042997}]},"raw":{"call":[{"delta":0.15,"premium":0.563846986393089,"strike":51.54274429325655,"iv":0.6505099560986005,"gamma":0.03164529978574478,"theta":-0.031939100628841956,"vega":0.0274079622905836,"rho":0.004387974946178368,"breakevenPct":24.71658994650462},{"delta":0.2,"premium":0.9084731824552317,"strike":53.0872467168439,"iv":0.8154733720765251,"gamma":0.031947310210684324,"theta":-0.04497712245714562,"vega":0.03233477213570722,"rho":0.005783732812903944,"breakevenPct":29.238199854713102},{"delta":0.25,"premium":0.9690582927055607,"strike":49.62524041682511,"iv":0.6656131956739031,"gamma":0.04609657809994617,"theta":-0.040706094008025065,"vega":0.03642947584473666,"rho":0.007344386692606331,"breakevenPct":21.096933244448707},{"delta":0.3,"premium":1.0296434029558894,"strike":46.16323411680632,"iv":0.5157530192712811,"gamma":0.06024584598920801,"theta":-0.036435065558904516,"vega":0.0405241795537661,"rho":0.008905040572308719,"breakevenPct":12.955666634184308},{"delta":0.35,"premium":1.274522199353131,"strike":44.5119082622758,"iv":0.4683187885915907,"gamma":0.06480476330491032,"theta":-0.03544904439870627,"vega":0.04203666568656277,"rho":0.01035631780109365,"breakevenPct":9.589350075703518},{"delta":0.4,"premium":1.6126580417524257,"strike":43.77683034401647,"iv":0.47271455454278155,"gamma":0.0645107321376066,"theta":-0.03612531608350485,"vega":0.04224248750367539,"rho":0.0117522478089324,"breakevenPct":8.639273302462634},{"delta":0.45,"premium":1.9507938841517198,"strike":43.04175242575713,"iv":0.47711032049397234,"gamma":0.06421670097030285,"theta":-0.036801587768303445,"vega":0.042448309320788004,"rho":0.01314817781677115,"breakevenPct":7.689196529221752},{"delta":0.5,"premium":2.2889297265510145,"strike":42.306674507497796,"iv":0.4815060864451632,"gamma":0.06392266980299911,"theta":-0.03747785945310203,"vega":0.04265413113790062,"rho":0.014544107824609898,"breakevenPct":6.73911975598087},{"delta":0.55,"premium":2.6270655689503086,"strike":41.57159658923846,"iv":0.48590185239635403,"gamma":0.06362863863569539,"theta":-0.03815413113790062,"vega":0.04285995295501323,"rho":0.01594003783244865,"breakevenPct":5.789042982739987},{"delta":0.6,"premium":2.965201411349603,"strike":40.836518670979125,"iv":0.4902976183475449,"gamma":0.06333460746839165,"theta":-0.03883040282269921,"vega":0.043065774772125844,"rho":0.017335967840287396,"breakevenPct":4.838966209499106},{"delta":0.65,"premium":3.3033372537488974,"strike":40.10144075271979,"iv":0.49469338429873566,"gamma":0.06304057630108792,"theta":-0.0395066745074978,"vega":0.04327159658923846,"rho":0.018731897848126147,"breakevenPct":3.888889436258224},{"delta":0.7,"premium":3.926953690303906,"strike":39.220332850940665,"iv":0.4873941751085384,"gamma":0.05702774963820551,"theta":-0.035779630969609275,"vega":0.03891827062228655,"rho":0.019925156942876124,"breakevenPct":3.2725862643479493},{"delta":0.75,"premium":4.596273516642547,"strike":38.315846599131696,"iv":0.4782226845151954,"gamma":0.05009938494934878,"theta":-0.0313476483357453,"vega":0.033835057887120115,"rho":0.021085969882166416,"breakevenPct":2.709717845318907},{"delta":0.8,"premium":5.265593342981187,"strike":37.41136034732272,"iv":0.4690511939218524,"gamma":0.043171020260492035,"theta":-0.02691566570188133,"vega":0.028751845151953684,"rho":0.022246782821456708,"breakevenPct":2.1468494262898643},{"delta":0.85,"premium":5.934913169319826,"strike":36.50687409551375,"iv":0.4598797033285094,"gamma":0.03624265557163532,"theta":-0.02248368306801737,"vega":0.023668632416787266,"rho":0.023407595760746996,"breakevenPct":1.5839810072608236},{"delta":0.9,"premium":6.6042329956584656,"strike":35.602387843704776,"iv":0.4507082127351664,"gamma":0.02931429088277858,"theta":-0.018051700434153405,"vega":0.01858541968162084,"rho":0.02456840870003729,"breakevenPct":1.0211125882317815}],"put":[{"delta":0.1,"premium":1.1524634668813278,"strike":25.563413327966806,"iv":1.6819388497839465,"gamma":0.009051549520979823,"theta":-0.05887523783547354,"vega":0.02065299161250028,"rho":-0.004291689087791753,"breakevenPct":41.57264274512811},{"delta":0.15,"premium":0.6395945386843194,"strike":35.583367811336366,"iv":0.5960703351261896,"gamma":0.031526810095159286,"theta":-0.026306826644600743,"vega":0.02618014067025238,"rho":-0.005640037205345863,"breakevenPct":16.362438313422583},{"delta":0.2,"premium":0.9757550682664462,"strike":36.6177079023583,"iv":0.6061241208109227,"gamma":0.03582966487381051,"theta":-0.031106164666942493,"vega":0.03040024824162185,"rho":-0.007590843089391356,"breakevenPct":14.691352718784476},{"delta":0.25,"premium":1.3119155978485726,"strike":37.65204799338022,"iv":0.6161779064956558,"gamma":0.04013251965246173,"theta":-0.03590550268928423,"vega":0.03462035581299131,"rho":-0.009541648973436848,"breakevenPct":13.020267124146368},{"delta":0.3,"premium":1.6480761274306992,"strike":38.686388084402154,"iv":0.6262316921803889,"gamma":0.04443537443111295,"theta":-0.040704840711625986,"vega":0.03884046338436078,"rho":-0.01149245485748234,"breakevenPct":11.349181529508261},{"delta":0.35,"premium":1.984236657012826,"strike":39.72072817542408,"iv":0.636285477865122,"gamma":0.04873822920976417,"theta":-0.045504178733967726,"vega":0.04306057095573025,"rho":-0.01344326074152783,"breakevenPct":9.678095934870154},{"delta":0.4,"premium":2.354117647058824,"strike":40.61344537815126,"iv":0.6240442016806723,"gamma":0.05115142857142857,"theta":-0.045352268907563026,"vega":0.04406504201680673,"rho":-0.015412607799006588,"breakevenPct":8.426692840851045},{"delta":0.45,"premium":2.736470588235294,"strike":41.45378151260504,"iv":0.6035568067226891,"gamma":0.05286571428571429,"theta":-0.0433690756302521,"vega":0.043880168067226895,"rho":-0.01738881255076888,"breakevenPct":7.330514781307457},{"delta":0.5,"premium":3.1188235294117646,"strike":42.294117647058826,"iv":0.583069411764706,"gamma":0.054580000000000004,"theta":-0.041385882352941175,"vega":0.04369529411764706,"rho":-0.019365017302531172,"breakevenPct":6.234336721763869},{"delta":0.55,"premium":3.501176470588235,"strike":43.134453781512605,"iv":0.5625820168067227,"gamma":0.05629428571428571,"theta":-0.03940268907563026,"vega":0.04351042016806723,"rho":-0.021341222054293466,"breakevenPct":5.13815866222028},{"delta":0.6,"premium":3.8835294117647052,"strike":43.97478991596638,"iv":0.5420946218487395,"gamma":0.05800857142857142,"theta":-0.03741949579831933,"vega":0.043325546218487394,"rho":-0.023317426806055756,"breakevenPct":4.041980602676693},{"delta":0.65,"premium":4.265882352941176,"strike":44.81512605042017,"iv":0.5216072268907563,"gamma":0.05972285714285715,"theta":-0.035436302521008406,"vega":0.04314067226890756,"rho":-0.02529363155781805,"breakevenPct":2.9458025431331043},{"delta":0.7,"premium":6.344780793319412,"strike":47.035490605427974,"iv":0.6229862212943631,"gamma":0.04955615866388311,"theta":-0.03907098121085594,"vega":0.04057599164926932,"rho":-0.028571300884028483,"breakevenPct":2.6072048537372967},{"delta":0.75,"premium":8.902192066805844,"strike":49.64509394572025,"iv":0.7587377870563674,"gamma":0.036038413361169114,"theta":-0.0442901878914405,"vega":0.037340083507306894,"rho":-0.03221604996200635,"breakevenPct":2.482283678998555},{"delta":0.8,"premium":10.584117647058823,"strike":51.588235294117645,"iv":0.7584588235294117,"gamma":0.030261176470588236,"theta":-0.037535294117647056,"vega":0.032071764705882355,"rho":-0.03519524554834425,"breakevenPct":1.857066426379077},{"delta":0.85,"premium":12.128235294117644,"strike":53.42647058823529,"iv":0.7367676470588235,"gamma":0.025702352941176475,"theta":-0.028895588235294128,"vega":0.02648352941176471,"rho":-0.03806967808507214,"breakevenPct":1.1530988652042997}]}},"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"}}