{"symbol":"GBX","url":"https://intraalpha.com/companies/GBX","capturedAt":"2026-10-22T17:36:04.623Z","state":"ready","quote":{"symbol":"GBX","last_price":38.38,"prev_close":37.69,"regular_close":38.38,"change":0.69,"change_pct":1.8307,"regular_change":0.69,"regular_change_pct":1.8307,"extended_change":0,"extended_change_pct":0,"bid":38.35,"ask":38.42,"bid_size":200,"ask_size":100,"volume":75878,"vwap":38.438001,"open":37.66,"high":38.85,"low":37.66,"close":38.38,"trade_count":2920,"last_trade_at":"2026-10-22T17:34:42.183250266Z","last_quote_at":"2026-10-22T17:36:00.004650592Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:35:56.228188858-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GBX","fetched_at":"2026-10-22T17:36:04.020467+00:00","name":"Greenbrier Companies Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"RAILROADS","country":"USA","description":"The Greenbrier Companies, Inc. designs, manufactures and markets rail freight car equipment in North America, Europe and South America. The company is headquartered in Lake Oswego, Oregon.","fiscal_year_end":"August","latest_quarter":"2026-05-31","market_cap":1166117000,"ebitda":282700000,"pe_ratio":11.15,"peg_ratio":0.58,"book_value":50.85,"dividend_per_share":1.3,"dividend_yield":0.0346,"eps":3.38,"revenue_ttm":2629600000,"gross_profit_ttm":397700000,"profit_margin":0.0407,"operating_margin_ttm":0.0449,"return_on_assets_ttm":0.0222,"return_on_equity_ttm":0.0634,"quarterly_earnings_growth":-0.677,"quarterly_revenue_growth":-0.316,"analyst_target_price":44,"analyst_number":0,"beta":1.439,"fifty_two_week_high":58.37,"fifty_two_week_low":37.02,"fifty_day_ma":42.39,"two_hundred_day_ma":48.56,"shares_outstanding":30939700,"forward_pe":11.06,"price_to_sales":0.444,"price_to_book":0.847,"ev_to_revenue":1.117,"ev_to_ebitda":9.01},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:36:04.020467+00:00"},"optionObservedAt":"2026-10-22T17:23:31.965Z","bars":[{"c":39.75,"h":40.1,"l":39.74,"n":51,"o":39.74,"t":"2026-10-15T13:30:00Z","v":5624,"vw":39.853235},{"c":39.75,"h":39.75,"l":39.75,"n":14,"o":39.75,"t":"2026-10-15T13:35:00Z","v":176,"vw":39.75},{"c":39.78,"h":39.78,"l":39.78,"n":20,"o":39.78,"t":"2026-10-15T13:40:00Z","v":269,"vw":39.78},{"c":39.71,"h":39.75,"l":39.67,"n":29,"o":39.67,"t":"2026-10-15T13:45:00Z","v":918,"vw":39.694},{"c":39.650983,"h":39.81,"l":39.650983,"n":42,"o":39.8,"t":"2026-10-15T13:50:00Z","v":1180,"vw":39.748036},{"c":39.83,"h":39.83,"l":39.67,"n":16,"o":39.67,"t":"2026-10-15T14:05:00Z","v":1150,"vw":39.732801},{"c":39.72,"h":39.8,"l":39.6,"n":61,"o":39.8,"t":"2026-10-15T14:10:00Z","v":1926,"vw":39.689822},{"c":39.625,"h":39.72,"l":39.625,"n":95,"o":39.63,"t":"2026-10-15T14:15:00Z","v":2908,"vw":39.647221},{"c":39.56,"h":39.67,"l":39.56,"n":69,"o":39.63,"t":"2026-10-15T14:20:00Z","v":3573,"vw":39.650121},{"c":39.5,"h":39.57,"l":39.5,"n":44,"o":39.53,"t":"2026-10-15T14:25:00Z","v":1556,"vw":39.546},{"c":39.54,"h":39.56,"l":39.54,"n":25,"o":39.56,"t":"2026-10-15T14:30:00Z","v":729,"vw":39.553333},{"c":39.6,"h":39.62,"l":39.6,"n":29,"o":39.62,"t":"2026-10-15T14:40:00Z","v":556,"vw":39.61},{"c":39.58,"h":39.58,"l":39.43,"n":34,"o":39.43,"t":"2026-10-15T14:50:00Z","v":1347,"vw":39.54},{"c":39.58,"h":39.58,"l":39.54,"n":40,"o":39.56,"t":"2026-10-15T15:00:00Z","v":1816,"vw":39.56125},{"c":39.54,"h":39.58,"l":39.54,"n":28,"o":39.58,"t":"2026-10-15T15:05:00Z","v":435,"vw":39.56},{"c":39.41,"h":39.41,"l":39.41,"n":29,"o":39.41,"t":"2026-10-15T15:20:00Z","v":1423,"vw":39.41},{"c":39.43,"h":39.43,"l":39.43,"n":9,"o":39.43,"t":"2026-10-15T15:25:00Z","v":249,"vw":39.43},{"c":39.27,"h":39.28,"l":39.25,"n":47,"o":39.26,"t":"2026-10-15T15:30:00Z","v":1397,"vw":39.265976},{"c":39.285,"h":39.285,"l":39.285,"n":14,"o":39.285,"t":"2026-10-15T15:35:00Z","v":259,"vw":39.285},{"c":39.33,"h":39.395,"l":39.33,"n":94,"o":39.38,"t":"2026-10-15T15:45:00Z","v":2583,"vw":39.376667},{"c":39.27,"h":39.28,"l":39.27,"n":22,"o":39.28,"t":"2026-10-15T15:50:00Z","v":484,"vw":39.275},{"c":39.25,"h":39.27,"l":39.25,"n":17,"o":39.27,"t":"2026-10-15T16:00:00Z","v":772,"vw":39.258081},{"c":39.19,"h":39.19,"l":39.19,"n":14,"o":39.19,"t":"2026-10-15T16:05:00Z","v":183,"vw":39.19},{"c":39.19,"h":39.27,"l":39.19,"n":46,"o":39.21,"t":"2026-10-15T16:10:00Z","v":1145,"vw":39.241193},{"c":39.21,"h":39.21,"l":39.21,"n":7,"o":39.21,"t":"2026-10-15T16:15:00Z","v":164,"vw":39.21},{"c":39.2,"h":39.2,"l":39.135,"n":109,"o":39.195,"t":"2026-10-15T16:25:00Z","v":2936,"vw":39.183104},{"c":39.24,"h":39.24,"l":39.2,"n":43,"o":39.2,"t":"2026-10-15T16:35:00Z","v":648,"vw":39.22},{"c":39.17,"h":39.17,"l":39.17,"n":20,"o":39.17,"t":"2026-10-15T16:40:00Z","v":400,"vw":39.17},{"c":39.16,"h":39.16,"l":39.15,"n":28,"o":39.15,"t":"2026-10-15T16:45:00Z","v":939,"vw":39.156667},{"c":39.16,"h":39.16,"l":39.14,"n":57,"o":39.16,"t":"2026-10-15T16:50:00Z","v":1700,"vw":39.156667},{"c":39.225,"h":39.225,"l":39.2,"n":34,"o":39.2,"t":"2026-10-15T16:55:00Z","v":666,"vw":39.216667},{"c":39.17,"h":39.267,"l":39.15,"n":32,"o":39.15,"t":"2026-10-15T17:00:00Z","v":1604,"vw":39.243089},{"c":39.22,"h":39.2372,"l":39.22,"n":26,"o":39.2372,"t":"2026-10-15T17:15:00Z","v":859,"vw":39.229401},{"c":39.21,"h":39.22,"l":39.17,"n":63,"o":39.18,"t":"2026-10-15T17:20:00Z","v":1615,"vw":39.2},{"c":39.18,"h":39.21,"l":39.18,"n":23,"o":39.21,"t":"2026-10-15T17:25:00Z","v":682,"vw":39.204555},{"c":39.25,"h":39.25,"l":39.25,"n":24,"o":39.25,"t":"2026-10-15T17:35:00Z","v":595,"vw":39.25},{"c":39.31,"h":39.315,"l":39.26,"n":99,"o":39.28,"t":"2026-10-15T17:40:00Z","v":2929,"vw":39.283846},{"c":39.25,"h":39.3099,"l":39.22,"n":109,"o":39.24,"t":"2026-10-15T17:45:00Z","v":2146,"vw":39.268699},{"c":39.26,"h":39.26,"l":39.26,"n":10,"o":39.26,"t":"2026-10-15T17:50:00Z","v":220,"vw":39.26},{"c":39.29,"h":39.29,"l":39.26,"n":27,"o":39.26,"t":"2026-10-15T17:55:00Z","v":699,"vw":39.276364},{"c":39.29,"h":39.29,"l":39.24,"n":64,"o":39.24,"t":"2026-10-15T18:00:00Z","v":2618,"vw":39.271309},{"c":39.29,"h":39.29,"l":39.28,"n":57,"o":39.29,"t":"2026-10-15T18:05:00Z","v":1799,"vw":39.2875},{"c":39.26,"h":39.26,"l":39.26,"n":62,"o":39.26,"t":"2026-10-15T18:10:00Z","v":886,"vw":39.26},{"c":39.25,"h":39.2598,"l":39.25,"n":46,"o":39.255,"t":"2026-10-15T18:15:00Z","v":1199,"vw":39.252829},{"c":39.225,"h":39.225,"l":39.22,"n":40,"o":39.22,"t":"2026-10-15T18:20:00Z","v":917,"vw":39.2225},{"c":39.24,"h":39.26,"l":39.19,"n":72,"o":39.25,"t":"2026-10-15T18:25:00Z","v":2971,"vw":39.237619},{"c":39.27,"h":39.27,"l":39.27,"n":18,"o":39.27,"t":"2026-10-15T18:30:00Z","v":307,"vw":39.27},{"c":39.28,"h":39.28,"l":39.25,"n":46,"o":39.25,"t":"2026-10-15T18:35:00Z","v":1341,"vw":39.270816},{"c":39.25,"h":39.285,"l":39.25,"n":65,"o":39.28,"t":"2026-10-15T18:40:00Z","v":1911,"vw":39.272828},{"c":39.26,"h":39.26,"l":39.25,"n":31,"o":39.25,"t":"2026-10-15T18:45:00Z","v":700,"vw":39.255},{"c":39.2851,"h":39.31,"l":39.26,"n":21,"o":39.31,"t":"2026-10-15T18:50:00Z","v":794,"vw":39.28977},{"c":39.27,"h":39.295,"l":39.27,"n":60,"o":39.28,"t":"2026-10-15T18:55:00Z","v":1802,"vw":39.281},{"c":39.33,"h":39.38,"l":39.3,"n":125,"o":39.32,"t":"2026-10-15T19:00:00Z","v":2584,"vw":39.338},{"c":39.33,"h":39.33,"l":39.33,"n":27,"o":39.33,"t":"2026-10-15T19:05:00Z","v":377,"vw":39.33},{"c":39.365,"h":39.37,"l":39.345,"n":103,"o":39.36,"t":"2026-10-15T19:10:00Z","v":10114,"vw":39.363865},{"c":39.38,"h":39.38,"l":39.35,"n":30,"o":39.35,"t":"2026-10-15T19:15:00Z","v":458,"vw":39.365},{"c":39.425,"h":39.45,"l":39.37,"n":124,"o":39.38,"t":"2026-10-15T19:20:00Z","v":3336,"vw":39.417166},{"c":39.41,"h":39.41,"l":39.39,"n":73,"o":39.41,"t":"2026-10-15T19:25:00Z","v":1317,"vw":39.403273},{"c":39.38,"h":39.38,"l":39.33,"n":144,"o":39.34,"t":"2026-10-15T19:30:00Z","v":3744,"vw":39.342},{"c":39.425,"h":39.43,"l":39.35,"n":128,"o":39.35,"t":"2026-10-15T19:35:00Z","v":3596,"vw":39.399289},{"c":39.39,"h":39.41,"l":39.38,"n":115,"o":39.38,"t":"2026-10-15T19:40:00Z","v":2304,"vw":39.3925},{"c":39.34,"h":39.4,"l":39.28,"n":213,"o":39.4,"t":"2026-10-15T19:45:00Z","v":6748,"vw":39.33822},{"c":39.335,"h":39.37,"l":39.275,"n":316,"o":39.31,"t":"2026-10-15T19:50:00Z","v":9522,"vw":39.302756},{"c":39.29,"h":39.39,"l":39.23,"n":1100,"o":39.335,"t":"2026-10-15T19:55:00Z","v":42797,"vw":39.329199},{"c":39.27,"h":39.27,"l":39.27,"n":28,"o":39.27,"t":"2026-10-15T20:00:00Z","v":89150,"vw":39.27},{"c":39.465,"h":39.53,"l":39.465,"n":8,"o":39.53,"t":"2026-10-16T13:30:00Z","v":5624,"vw":39.525615},{"c":39.68,"h":39.68,"l":39.65,"n":14,"o":39.65,"t":"2026-10-16T13:35:00Z","v":753,"vw":39.668333},{"c":39.6975,"h":39.6975,"l":39.6975,"n":2,"o":39.6975,"t":"2026-10-16T13:40:00Z","v":278,"vw":39.6975},{"c":39.88,"h":39.88,"l":39.87,"n":26,"o":39.87,"t":"2026-10-16T13:45:00Z","v":503,"vw":39.876667},{"c":39.895,"h":39.99,"l":39.895,"n":22,"o":39.99,"t":"2026-10-16T14:00:00Z","v":853,"vw":39.959},{"c":39.72,"h":39.74,"l":39.72,"n":16,"o":39.74,"t":"2026-10-16T14:05:00Z","v":477,"vw":39.73},{"c":39.55,"h":39.575,"l":39.5469,"n":28,"o":39.575,"t":"2026-10-16T14:10:00Z","v":795,"vw":39.55576},{"c":39.54,"h":39.54,"l":39.54,"n":5,"o":39.54,"t":"2026-10-16T14:20:00Z","v":233,"vw":39.54},{"c":39.52,"h":39.52,"l":39.52,"n":3,"o":39.52,"t":"2026-10-16T14:25:00Z","v":106,"vw":39.52},{"c":39.52,"h":39.52,"l":39.5,"n":30,"o":39.5,"t":"2026-10-16T14:30:00Z","v":970,"vw":39.508334},{"c":39.3573,"h":39.41,"l":39.3573,"n":27,"o":39.41,"t":"2026-10-16T14:45:00Z","v":1023,"vw":39.37038},{"c":39.52,"h":39.52,"l":39.5,"n":46,"o":39.5,"t":"2026-10-16T14:50:00Z","v":978,"vw":39.504},{"c":39.445,"h":39.48,"l":39.445,"n":29,"o":39.48,"t":"2026-10-16T15:00:00Z","v":1546,"vw":39.4775},{"c":39.57,"h":39.57,"l":39.49,"n":59,"o":39.49,"t":"2026-10-16T15:05:00Z","v":1223,"vw":39.516667},{"c":39.56,"h":39.5933,"l":39.56,"n":13,"o":39.5933,"t":"2026-10-16T15:10:00Z","v":539,"vw":39.583506},{"c":39.43,"h":39.48,"l":39.43,"n":34,"o":39.48,"t":"2026-10-16T15:20:00Z","v":706,"vw":39.456415},{"c":39.35,"h":39.35,"l":39.35,"n":12,"o":39.35,"t":"2026-10-16T15:25:00Z","v":1410,"vw":39.35},{"c":39.345,"h":39.345,"l":39.345,"n":9,"o":39.345,"t":"2026-10-16T15:35:00Z","v":151,"vw":39.345},{"c":39.24,"h":39.24,"l":39.24,"n":12,"o":39.24,"t":"2026-10-16T15:40:00Z","v":204,"vw":39.24},{"c":39.07,"h":39.07,"l":39.07,"n":10,"o":39.07,"t":"2026-10-16T15:45:00Z","v":222,"vw":39.07},{"c":39.03,"h":39.03,"l":39.03,"n":5,"o":39.03,"t":"2026-10-16T15:55:00Z","v":125,"vw":39.03},{"c":38.9185,"h":38.9185,"l":38.9185,"n":28,"o":38.9185,"t":"2026-10-16T16:00:00Z","v":521,"vw":38.9185},{"c":39.06,"h":39.08,"l":38.995,"n":65,"o":38.995,"t":"2026-10-16T16:05:00Z","v":2190,"vw":39.041154},{"c":38.87,"h":38.93,"l":38.87,"n":41,"o":38.93,"t":"2026-10-16T16:25:00Z","v":643,"vw":38.89},{"c":38.84,"h":38.84,"l":38.84,"n":19,"o":38.84,"t":"2026-10-16T16:30:00Z","v":390,"vw":38.84},{"c":38.89,"h":38.91,"l":38.86,"n":31,"o":38.86,"t":"2026-10-16T16:35:00Z","v":880,"vw":38.882},{"c":39.05,"h":39.1,"l":38.81,"n":224,"o":38.83,"t":"2026-10-16T16:45:00Z","v":12273,"vw":38.994985},{"c":39.155,"h":39.155,"l":39.03,"n":95,"o":39.03,"t":"2026-10-16T16:50:00Z","v":3699,"vw":39.081473},{"c":39.135,"h":39.16,"l":39.135,"n":71,"o":39.16,"t":"2026-10-16T16:55:00Z","v":1739,"vw":39.139437},{"c":38.985,"h":39.155,"l":38.985,"n":86,"o":39.12,"t":"2026-10-16T17:00:00Z","v":2939,"vw":39.086403},{"c":38.955,"h":38.955,"l":38.955,"n":8,"o":38.955,"t":"2026-10-16T17:05:00Z","v":122,"vw":38.955},{"c":38.97,"h":39.01,"l":38.97,"n":46,"o":38.99,"t":"2026-10-16T17:15:00Z","v":1638,"vw":38.9925},{"c":39.05,"h":39.05,"l":39.015,"n":22,"o":39.015,"t":"2026-10-16T17:20:00Z","v":464,"vw":39.026667},{"c":39.04,"h":39.08,"l":39.04,"n":67,"o":39.05,"t":"2026-10-16T17:25:00Z","v":2718,"vw":39.069167},{"c":38.995,"h":39.005,"l":38.9611,"n":57,"o":39.005,"t":"2026-10-16T17:30:00Z","v":2169,"vw":38.978635},{"c":39.03,"h":39.03,"l":39.03,"n":15,"o":39.03,"t":"2026-10-16T17:35:00Z","v":307,"vw":39.03},{"c":39.055,"h":39.055,"l":38.99,"n":79,"o":39,"t":"2026-10-16T17:40:00Z","v":3070,"vw":39.008611},{"c":38.86,"h":38.95,"l":38.86,"n":44,"o":38.92,"t":"2026-10-16T17:50:00Z","v":984,"vw":38.91},{"c":38.86,"h":38.94,"l":38.85,"n":27,"o":38.9,"t":"2026-10-16T17:55:00Z","v":755,"vw":38.8875},{"c":38.78,"h":38.84,"l":38.78,"n":65,"o":38.84,"t":"2026-10-16T18:00:00Z","v":3193,"vw":38.804167},{"c":38.815,"h":38.83,"l":38.79,"n":21,"o":38.83,"t":"2026-10-16T18:05:00Z","v":727,"vw":38.808},{"c":38.85,"h":38.85,"l":38.82,"n":36,"o":38.82,"t":"2026-10-16T18:10:00Z","v":1201,"vw":38.828701},{"c":38.8,"h":38.82,"l":38.8,"n":33,"o":38.82,"t":"2026-10-16T18:15:00Z","v":656,"vw":38.813333},{"c":38.83,"h":38.83,"l":38.8,"n":160,"o":38.82,"t":"2026-10-16T18:20:00Z","v":4521,"vw":38.820916},{"c":38.83,"h":38.85,"l":38.83,"n":39,"o":38.85,"t":"2026-10-16T18:25:00Z","v":1321,"vw":38.842864},{"c":38.88,"h":38.88,"l":38.88,"n":38,"o":38.88,"t":"2026-10-16T18:30:00Z","v":950,"vw":38.88},{"c":38.93,"h":38.93,"l":38.86,"n":60,"o":38.885,"t":"2026-10-16T18:35:00Z","v":2300,"vw":38.882124},{"c":38.9,"h":38.92,"l":38.9,"n":69,"o":38.92,"t":"2026-10-16T18:40:00Z","v":1971,"vw":38.911315},{"c":38.91,"h":38.92,"l":38.89,"n":70,"o":38.89,"t":"2026-10-16T18:45:00Z","v":2665,"vw":38.911333},{"c":38.89,"h":38.92,"l":38.86,"n":63,"o":38.92,"t":"2026-10-16T18:50:00Z","v":1594,"vw":38.88776},{"c":38.94,"h":38.94,"l":38.91,"n":99,"o":38.92,"t":"2026-10-16T18:55:00Z","v":3703,"vw":38.915833},{"c":38.94,"h":38.95,"l":38.94,"n":22,"o":38.95,"t":"2026-10-16T19:00:00Z","v":635,"vw":38.945},{"c":38.91,"h":38.96,"l":38.91,"n":104,"o":38.935,"t":"2026-10-16T19:05:00Z","v":2704,"vw":38.942143},{"c":39,"h":39,"l":38.92,"n":69,"o":38.92,"t":"2026-10-16T19:10:00Z","v":1461,"vw":38.965},{"c":38.99,"h":38.99,"l":38.99,"n":38,"o":38.99,"t":"2026-10-16T19:15:00Z","v":897,"vw":38.99},{"c":39.05,"h":39.05,"l":39.01,"n":94,"o":39.01,"t":"2026-10-16T19:20:00Z","v":2363,"vw":39.036},{"c":39.035,"h":39.05,"l":39.03,"n":69,"o":39.035,"t":"2026-10-16T19:25:00Z","v":1023,"vw":39.037353},{"c":39.015,"h":39.07,"l":39.015,"n":76,"o":39.03,"t":"2026-10-16T19:30:00Z","v":2035,"vw":39.038471},{"c":39.07,"h":39.07,"l":39,"n":140,"o":39.04,"t":"2026-10-16T19:35:00Z","v":3287,"vw":39.036316},{"c":39.02,"h":39.08,"l":39,"n":133,"o":39.08,"t":"2026-10-16T19:40:00Z","v":3523,"vw":39.028122},{"c":39.09,"h":39.09,"l":39.035,"n":70,"o":39.035,"t":"2026-10-16T19:45:00Z","v":1727,"vw":39.061666},{"c":39.14,"h":39.2,"l":39.12,"n":227,"o":39.13,"t":"2026-10-16T19:50:00Z","v":6335,"vw":39.157082},{"c":39.13,"h":39.21,"l":39.11,"n":724,"o":39.14,"t":"2026-10-16T19:55:00Z","v":25985,"vw":39.157541},{"c":39.11,"h":39.11,"l":39.11,"n":26,"o":39.11,"t":"2026-10-16T20:00:00Z","v":81718,"vw":39.11},{"c":39.11,"h":39.11,"l":39.11,"n":1,"o":39.11,"t":"2026-10-16T20:05:00Z","v":3600,"vw":39.11},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-16T23:55:00Z","v":200,"vw":39.25},{"c":39.14,"h":39.32,"l":38.93,"n":17,"o":39.32,"t":"2026-10-19T13:30:00Z","v":2095,"vw":39.255953},{"c":39.02,"h":39.04,"l":39.01,"n":26,"o":39.04,"t":"2026-10-19T13:45:00Z","v":1421,"vw":39.026667},{"c":39.01,"h":39.11,"l":39,"n":27,"o":39.02,"t":"2026-10-19T13:50:00Z","v":1633,"vw":39.024647},{"c":39.07,"h":39.07,"l":39,"n":34,"o":39,"t":"2026-10-19T13:55:00Z","v":1320,"vw":39.006958},{"c":39.2,"h":39.2,"l":39.0825,"n":44,"o":39.0825,"t":"2026-10-19T14:00:00Z","v":1054,"vw":39.1425},{"c":39.17,"h":39.17,"l":39.17,"n":7,"o":39.17,"t":"2026-10-19T14:15:00Z","v":108,"vw":39.17},{"c":39.18,"h":39.26,"l":39.18,"n":20,"o":39.185,"t":"2026-10-19T14:25:00Z","v":428,"vw":39.211563},{"c":39.13,"h":39.13,"l":39.13,"n":36,"o":39.13,"t":"2026-10-19T14:30:00Z","v":524,"vw":39.13},{"c":39.17,"h":39.18,"l":39.09,"n":41,"o":39.09,"t":"2026-10-19T14:40:00Z","v":2210,"vw":39.168603},{"c":39.095,"h":39.15,"l":39.04,"n":36,"o":39.15,"t":"2026-10-19T14:45:00Z","v":938,"vw":39.095901},{"c":38.915,"h":38.92,"l":38.84,"n":36,"o":38.92,"t":"2026-10-19T14:55:00Z","v":920,"vw":38.885659},{"c":39.01,"h":39.01,"l":38.99,"n":43,"o":38.99,"t":"2026-10-19T15:00:00Z","v":1133,"vw":39.00135},{"c":39.025,"h":39.025,"l":39.025,"n":11,"o":39.025,"t":"2026-10-19T15:05:00Z","v":815,"vw":39.025},{"c":39.06,"h":39.12,"l":39.025,"n":50,"o":39.025,"t":"2026-10-19T15:10:00Z","v":1472,"vw":39.077988},{"c":39.11,"h":39.13,"l":39.02,"n":21,"o":39.13,"t":"2026-10-19T15:15:00Z","v":1654,"vw":39.075627},{"c":39.1,"h":39.1,"l":39.08,"n":22,"o":39.08,"t":"2026-10-19T15:20:00Z","v":503,"vw":39.09},{"c":39.06,"h":39.06,"l":39.06,"n":10,"o":39.06,"t":"2026-10-19T15:25:00Z","v":170,"vw":39.06},{"c":39.02,"h":39.025,"l":39.02,"n":15,"o":39.025,"t":"2026-10-19T15:35:00Z","v":1699,"vw":39.020625},{"c":38.94,"h":38.94,"l":38.94,"n":9,"o":38.94,"t":"2026-10-19T15:40:00Z","v":176,"vw":38.94},{"c":38.96,"h":39.05,"l":38.96,"n":41,"o":39.05,"t":"2026-10-19T15:45:00Z","v":961,"vw":38.9975},{"c":38.945,"h":38.945,"l":38.945,"n":11,"o":38.945,"t":"2026-10-19T15:50:00Z","v":482,"vw":38.945},{"c":38.79,"h":38.8,"l":38.79,"n":20,"o":38.8,"t":"2026-10-19T16:00:00Z","v":568,"vw":38.795},{"c":38.795,"h":38.8,"l":38.795,"n":28,"o":38.8,"t":"2026-10-19T16:05:00Z","v":1513,"vw":38.799562},{"c":38.83,"h":38.83,"l":38.775,"n":66,"o":38.8,"t":"2026-10-19T16:15:00Z","v":2000,"vw":38.817086},{"c":38.785,"h":38.785,"l":38.785,"n":15,"o":38.785,"t":"2026-10-19T16:20:00Z","v":258,"vw":38.785},{"c":38.845,"h":38.845,"l":38.83,"n":46,"o":38.83,"t":"2026-10-19T16:25:00Z","v":1205,"vw":38.84},{"c":38.83,"h":38.86,"l":38.83,"n":48,"o":38.86,"t":"2026-10-19T16:30:00Z","v":698,"vw":38.84},{"c":38.875,"h":38.88,"l":38.8501,"n":47,"o":38.88,"t":"2026-10-19T16:40:00Z","v":931,"vw":38.864951},{"c":38.91,"h":38.91,"l":38.875,"n":113,"o":38.88,"t":"2026-10-19T16:45:00Z","v":2195,"vw":38.894557},{"c":38.91,"h":38.91,"l":38.91,"n":6,"o":38.91,"t":"2026-10-19T16:50:00Z","v":111,"vw":38.91},{"c":38.905,"h":38.91,"l":38.905,"n":15,"o":38.91,"t":"2026-10-19T17:00:00Z","v":322,"vw":38.9075},{"c":38.855,"h":38.9088,"l":38.855,"n":53,"o":38.9,"t":"2026-10-19T17:05:00Z","v":1702,"vw":38.881566},{"c":38.86,"h":38.86,"l":38.85,"n":21,"o":38.85,"t":"2026-10-19T17:15:00Z","v":287,"vw":38.855},{"c":38.83,"h":38.855,"l":38.83,"n":43,"o":38.8328,"t":"2026-10-19T17:20:00Z","v":1103,"vw":38.836139},{"c":38.76,"h":38.835,"l":38.75,"n":58,"o":38.835,"t":"2026-10-19T17:25:00Z","v":2024,"vw":38.796687},{"c":38.6501,"h":38.775,"l":38.6501,"n":70,"o":38.745,"t":"2026-10-19T17:30:00Z","v":3844,"vw":38.714267},{"c":38.71,"h":38.71,"l":38.65,"n":76,"o":38.66,"t":"2026-10-19T17:35:00Z","v":2789,"vw":38.666904},{"c":38.79,"h":38.79,"l":38.695,"n":92,"o":38.695,"t":"2026-10-19T17:40:00Z","v":2319,"vw":38.73462},{"c":38.74,"h":38.74,"l":38.74,"n":18,"o":38.74,"t":"2026-10-19T17:45:00Z","v":404,"vw":38.74},{"c":38.785,"h":38.785,"l":38.77,"n":36,"o":38.77,"t":"2026-10-19T17:50:00Z","v":531,"vw":38.78},{"c":38.79,"h":38.79,"l":38.79,"n":5,"o":38.79,"t":"2026-10-19T17:55:00Z","v":104,"vw":38.79},{"c":38.795,"h":38.795,"l":38.795,"n":28,"o":38.795,"t":"2026-10-19T18:05:00Z","v":265,"vw":38.795},{"c":38.76,"h":38.795,"l":38.72,"n":117,"o":38.795,"t":"2026-10-19T18:10:00Z","v":3124,"vw":38.759022},{"c":38.755,"h":38.77,"l":38.755,"n":18,"o":38.77,"t":"2026-10-19T18:15:00Z","v":357,"vw":38.7625},{"c":38.75,"h":38.75,"l":38.75,"n":19,"o":38.75,"t":"2026-10-19T18:20:00Z","v":359,"vw":38.75},{"c":38.755,"h":38.7783,"l":38.755,"n":33,"o":38.7783,"t":"2026-10-19T18:25:00Z","v":511,"vw":38.765427},{"c":38.785,"h":38.8,"l":38.7301,"n":80,"o":38.74,"t":"2026-10-19T18:30:00Z","v":2589,"vw":38.767196},{"c":38.7601,"h":38.79,"l":38.7601,"n":37,"o":38.77,"t":"2026-10-19T18:40:00Z","v":1025,"vw":38.768729},{"c":38.82,"h":38.82,"l":38.79,"n":111,"o":38.79,"t":"2026-10-19T18:45:00Z","v":2552,"vw":38.795257},{"c":38.78,"h":38.78,"l":38.78,"n":22,"o":38.78,"t":"2026-10-19T18:50:00Z","v":686,"vw":38.78},{"c":38.78,"h":38.78,"l":38.775,"n":40,"o":38.775,"t":"2026-10-19T18:55:00Z","v":1012,"vw":38.7775},{"c":38.81,"h":38.81,"l":38.78,"n":49,"o":38.81,"t":"2026-10-19T19:00:00Z","v":2280,"vw":38.802733},{"c":38.76,"h":38.8099,"l":38.76,"n":24,"o":38.785,"t":"2026-10-19T19:05:00Z","v":670,"vw":38.790471},{"c":38.76,"h":38.83,"l":38.735,"n":161,"o":38.785,"t":"2026-10-19T19:10:00Z","v":5861,"vw":38.797972},{"c":38.75,"h":38.75,"l":38.72,"n":59,"o":38.73,"t":"2026-10-19T19:15:00Z","v":2307,"vw":38.730908},{"c":38.76,"h":38.76,"l":38.74,"n":13,"o":38.74,"t":"2026-10-19T19:20:00Z","v":311,"vw":38.75},{"c":38.73,"h":38.77,"l":38.73,"n":65,"o":38.77,"t":"2026-10-19T19:25:00Z","v":1389,"vw":38.762},{"c":38.71,"h":38.73,"l":38.7,"n":153,"o":38.72,"t":"2026-10-19T19:30:00Z","v":3297,"vw":38.719116},{"c":38.745,"h":38.75,"l":38.71,"n":157,"o":38.71,"t":"2026-10-19T19:35:00Z","v":4676,"vw":38.73304},{"c":38.75,"h":38.75,"l":38.745,"n":27,"o":38.745,"t":"2026-10-19T19:40:00Z","v":765,"vw":38.746667},{"c":38.78,"h":38.8,"l":38.76,"n":118,"o":38.76,"t":"2026-10-19T19:45:00Z","v":3436,"vw":38.791667},{"c":38.685,"h":38.77,"l":38.685,"n":200,"o":38.76,"t":"2026-10-19T19:50:00Z","v":5789,"vw":38.727163},{"c":38.6,"h":38.69,"l":38.55,"n":850,"o":38.69,"t":"2026-10-19T19:55:00Z","v":30329,"vw":38.61901},{"c":38.58,"h":38.58,"l":38.58,"n":38,"o":38.58,"t":"2026-10-19T20:00:00Z","v":78386,"vw":38.58},{"c":38.45,"h":38.92,"l":37.98,"n":153,"o":38.92,"t":"2026-10-20T13:30:00Z","v":17706,"vw":38.181279},{"c":38.7,"h":38.7,"l":38.31,"n":9,"o":38.31,"t":"2026-10-20T13:35:00Z","v":480,"vw":38.57},{"c":37.71,"h":38.32,"l":37.71,"n":46,"o":38.31,"t":"2026-10-20T13:40:00Z","v":1625,"vw":38.100555},{"c":37.94,"h":37.94,"l":37.94,"n":5,"o":37.94,"t":"2026-10-20T13:45:00Z","v":126,"vw":37.94},{"c":38.12,"h":38.12,"l":37.89,"n":13,"o":38.01,"t":"2026-10-20T13:50:00Z","v":341,"vw":38.006667},{"c":38.075,"h":38.2132,"l":38.075,"n":18,"o":38.075,"t":"2026-10-20T13:55:00Z","v":590,"vw":38.148165},{"c":37.65,"h":38.075,"l":37.65,"n":180,"o":38.075,"t":"2026-10-20T14:00:00Z","v":20580,"vw":37.9771},{"c":37.835,"h":37.85,"l":37.705,"n":58,"o":37.78,"t":"2026-10-20T14:05:00Z","v":1722,"vw":37.804369},{"c":37.81,"h":37.835,"l":37.81,"n":23,"o":37.835,"t":"2026-10-20T14:10:00Z","v":486,"vw":37.8225},{"c":37.97,"h":37.97,"l":37.9186,"n":57,"o":37.9186,"t":"2026-10-20T14:15:00Z","v":2359,"vw":37.924125},{"c":38.24,"h":38.26,"l":38,"n":299,"o":38.02,"t":"2026-10-20T14:20:00Z","v":26595,"vw":38.077883},{"c":38.18,"h":38.27,"l":38.18,"n":103,"o":38.19,"t":"2026-10-20T14:25:00Z","v":9111,"vw":38.19513},{"c":38.16,"h":38.25,"l":38.1,"n":131,"o":38.18,"t":"2026-10-20T14:30:00Z","v":4015,"vw":38.203813},{"c":37.88,"h":38.16,"l":37.88,"n":101,"o":38.085,"t":"2026-10-20T14:35:00Z","v":6013,"vw":38.075912},{"c":38,"h":38,"l":37.92,"n":49,"o":37.93,"t":"2026-10-20T14:40:00Z","v":1322,"vw":37.972527},{"c":38.025,"h":38.06,"l":37.94,"n":102,"o":38,"t":"2026-10-20T14:45:00Z","v":5592,"vw":38.026082},{"c":38.08,"h":38.11,"l":38.015,"n":210,"o":38.05,"t":"2026-10-20T14:50:00Z","v":9877,"vw":38.056668},{"c":37.92,"h":37.975,"l":37.86,"n":143,"o":37.975,"t":"2026-10-20T14:55:00Z","v":4221,"vw":37.925231},{"c":37.92,"h":37.94,"l":37.9,"n":72,"o":37.9,"t":"2026-10-20T15:00:00Z","v":2069,"vw":37.913333},{"c":37.79,"h":37.89,"l":37.79,"n":30,"o":37.88,"t":"2026-10-20T15:05:00Z","v":908,"vw":37.864},{"c":37.6,"h":37.8,"l":37.6,"n":125,"o":37.8,"t":"2026-10-20T15:10:00Z","v":2245,"vw":37.705714},{"c":37.76,"h":37.78,"l":37.5901,"n":69,"o":37.5901,"t":"2026-10-20T15:15:00Z","v":3215,"vw":37.688326},{"c":37.775,"h":37.78,"l":37.775,"n":30,"o":37.78,"t":"2026-10-20T15:20:00Z","v":790,"vw":37.777},{"c":37.65,"h":37.74,"l":37.65,"n":41,"o":37.74,"t":"2026-10-20T15:25:00Z","v":1482,"vw":37.708188},{"c":37.56,"h":37.61,"l":37.56,"n":42,"o":37.61,"t":"2026-10-20T15:30:00Z","v":1386,"vw":37.599286},{"c":37.5,"h":37.58,"l":37.5,"n":64,"o":37.58,"t":"2026-10-20T15:35:00Z","v":1518,"vw":37.553429},{"c":37.5,"h":37.61,"l":37.5,"n":30,"o":37.61,"t":"2026-10-20T15:40:00Z","v":1234,"vw":37.582222},{"c":37.48,"h":37.53,"l":37.48,"n":70,"o":37.52,"t":"2026-10-20T15:45:00Z","v":2334,"vw":37.505296},{"c":37.44,"h":37.44,"l":37.4,"n":21,"o":37.4,"t":"2026-10-20T15:50:00Z","v":577,"vw":37.42},{"c":37.39,"h":37.41,"l":37.35,"n":42,"o":37.41,"t":"2026-10-20T15:55:00Z","v":1019,"vw":37.3875},{"c":37.44,"h":37.44,"l":37.28,"n":113,"o":37.35,"t":"2026-10-20T16:00:00Z","v":3659,"vw":37.368095},{"c":37.43,"h":37.47,"l":37.43,"n":15,"o":37.47,"t":"2026-10-20T16:05:00Z","v":460,"vw":37.443333},{"c":37.42,"h":37.43,"l":37.39,"n":57,"o":37.39,"t":"2026-10-20T16:10:00Z","v":2375,"vw":37.412308},{"c":37.34,"h":37.42,"l":37.34,"n":49,"o":37.42,"t":"2026-10-20T16:15:00Z","v":1188,"vw":37.382},{"c":37.315,"h":37.32,"l":37.25,"n":37,"o":37.3,"t":"2026-10-20T16:20:00Z","v":3513,"vw":37.255938},{"c":37.24,"h":37.29,"l":37.22,"n":47,"o":37.29,"t":"2026-10-20T16:25:00Z","v":2233,"vw":37.25},{"c":37.305,"h":37.33,"l":37.23,"n":42,"o":37.23,"t":"2026-10-20T16:30:00Z","v":2459,"vw":37.305014},{"c":37.2417,"h":37.305,"l":37.2417,"n":46,"o":37.305,"t":"2026-10-20T16:35:00Z","v":1494,"vw":37.285839},{"c":37.21,"h":37.21,"l":37.21,"n":5,"o":37.21,"t":"2026-10-20T16:40:00Z","v":119,"vw":37.21},{"c":37.13,"h":37.2,"l":37.11,"n":52,"o":37.19,"t":"2026-10-20T16:45:00Z","v":1603,"vw":37.178107},{"c":37.02,"h":37.2,"l":37.02,"n":64,"o":37.2,"t":"2026-10-20T16:50:00Z","v":2720,"vw":37.130088},{"c":37.3136,"h":37.3136,"l":37.09,"n":169,"o":37.09,"t":"2026-10-20T16:55:00Z","v":6198,"vw":37.176752},{"c":37.255,"h":37.33,"l":37.255,"n":148,"o":37.31,"t":"2026-10-20T17:00:00Z","v":7624,"vw":37.305536},{"c":37.465,"h":37.57,"l":37.24,"n":290,"o":37.24,"t":"2026-10-20T17:10:00Z","v":17151,"vw":37.376433},{"c":37.55,"h":37.55,"l":37.5,"n":31,"o":37.5,"t":"2026-10-20T17:15:00Z","v":832,"vw":37.51},{"c":37.499,"h":37.51,"l":37.41,"n":50,"o":37.51,"t":"2026-10-20T17:20:00Z","v":1530,"vw":37.492622},{"c":37.28,"h":37.485,"l":37.28,"n":84,"o":37.465,"t":"2026-10-20T17:25:00Z","v":8064,"vw":37.346075},{"c":37.29,"h":37.33,"l":37.29,"n":47,"o":37.3,"t":"2026-10-20T17:30:00Z","v":1256,"vw":37.304},{"c":37.295,"h":37.32,"l":37.295,"n":45,"o":37.3,"t":"2026-10-20T17:35:00Z","v":2420,"vw":37.310254},{"c":37.31,"h":37.34,"l":37.3,"n":42,"o":37.3,"t":"2026-10-20T17:40:00Z","v":1987,"vw":37.31625},{"c":37.33,"h":37.33,"l":37.33,"n":18,"o":37.33,"t":"2026-10-20T17:45:00Z","v":556,"vw":37.33},{"c":37.41,"h":37.44,"l":37.3,"n":132,"o":37.3,"t":"2026-10-20T17:50:00Z","v":7287,"vw":37.376217},{"c":37.4,"h":37.405,"l":37.39,"n":38,"o":37.395,"t":"2026-10-20T18:00:00Z","v":1203,"vw":37.395},{"c":37.39,"h":37.41,"l":37.39,"n":57,"o":37.41,"t":"2026-10-20T18:05:00Z","v":889,"vw":37.4},{"c":37.3153,"h":37.36,"l":37.3153,"n":51,"o":37.36,"t":"2026-10-20T18:10:00Z","v":2255,"vw":37.327207},{"c":37.18,"h":37.28,"l":37.18,"n":48,"o":37.28,"t":"2026-10-20T18:15:00Z","v":1425,"vw":37.2525},{"c":37.11,"h":37.18,"l":37.1,"n":53,"o":37.17,"t":"2026-10-20T18:20:00Z","v":3804,"vw":37.168987},{"c":37.25,"h":37.25,"l":37.15,"n":80,"o":37.15,"t":"2026-10-20T18:25:00Z","v":3479,"vw":37.171527},{"c":37.26,"h":37.26,"l":37.26,"n":27,"o":37.26,"t":"2026-10-20T18:30:00Z","v":352,"vw":37.26},{"c":37.26,"h":37.26,"l":37.26,"n":23,"o":37.26,"t":"2026-10-20T18:35:00Z","v":449,"vw":37.26},{"c":37.18,"h":37.24,"l":37.18,"n":51,"o":37.2,"t":"2026-10-20T18:40:00Z","v":739,"vw":37.20625},{"c":37.29,"h":37.29,"l":37.175,"n":117,"o":37.175,"t":"2026-10-20T18:45:00Z","v":4017,"vw":37.222969},{"c":37.2851,"h":37.295,"l":37.2851,"n":27,"o":37.295,"t":"2026-10-20T18:50:00Z","v":407,"vw":37.29005},{"c":37.305,"h":37.38,"l":37.25,"n":163,"o":37.25,"t":"2026-10-20T18:55:00Z","v":5102,"vw":37.311638},{"c":37.32,"h":37.33,"l":37.32,"n":46,"o":37.33,"t":"2026-10-20T19:00:00Z","v":715,"vw":37.322193},{"c":37.44,"h":37.44,"l":37.36,"n":114,"o":37.36,"t":"2026-10-20T19:05:00Z","v":2672,"vw":37.393497},{"c":37.51,"h":37.51,"l":37.44,"n":98,"o":37.49,"t":"2026-10-20T19:10:00Z","v":3024,"vw":37.475322},{"c":37.405,"h":37.405,"l":37.37,"n":69,"o":37.4,"t":"2026-10-20T19:15:00Z","v":3019,"vw":37.390018},{"c":37.36,"h":37.42,"l":37.335,"n":176,"o":37.4,"t":"2026-10-20T19:25:00Z","v":5877,"vw":37.402385},{"c":37.41,"h":37.41,"l":37.33,"n":220,"o":37.355,"t":"2026-10-20T19:30:00Z","v":7579,"vw":37.36239},{"c":37.42,"h":37.43,"l":37.4,"n":221,"o":37.41,"t":"2026-10-20T19:35:00Z","v":6965,"vw":37.416509},{"c":37.5,"h":37.54,"l":37.415,"n":304,"o":37.415,"t":"2026-10-20T19:40:00Z","v":11264,"vw":37.500602},{"c":37.44,"h":37.5735,"l":37.43,"n":330,"o":37.52,"t":"2026-10-20T19:45:00Z","v":28334,"vw":37.538181},{"c":37.525,"h":37.525,"l":37.39,"n":319,"o":37.44,"t":"2026-10-20T19:50:00Z","v":15505,"vw":37.466462},{"c":37.61,"h":37.67,"l":37.46,"n":1102,"o":37.49,"t":"2026-10-20T19:55:00Z","v":70975,"vw":37.58932},{"c":37.61,"h":37.61,"l":37.61,"n":45,"o":37.61,"t":"2026-10-20T20:00:00Z","v":116916,"vw":37.61},{"c":37.55,"h":37.55,"l":37.55,"n":5,"o":37.55,"t":"2026-10-21T09:25:00Z","v":506,"vw":37.55},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-21T09:45:00Z","v":500,"vw":37.55},{"c":37.442,"h":37.555,"l":37.36,"n":57,"o":37.52,"t":"2026-10-21T13:30:00Z","v":5137,"vw":37.488256},{"c":37.98,"h":37.98,"l":37.437,"n":61,"o":37.445,"t":"2026-10-21T13:35:00Z","v":85195,"vw":37.458057},{"c":38,"h":38,"l":37.99,"n":11,"o":37.99,"t":"2026-10-21T13:40:00Z","v":213,"vw":37.995},{"c":38,"h":38,"l":38,"n":12,"o":38,"t":"2026-10-21T13:45:00Z","v":331,"vw":38},{"c":37.9075,"h":37.9075,"l":37.9075,"n":5,"o":37.9075,"t":"2026-10-21T13:50:00Z","v":162,"vw":37.9075},{"c":37.74,"h":37.86,"l":37.73,"n":39,"o":37.73,"t":"2026-10-21T14:00:00Z","v":1337,"vw":37.792976},{"c":37.855,"h":37.855,"l":37.74,"n":2,"o":37.74,"t":"2026-10-21T14:05:00Z","v":200,"vw":37.7975},{"c":37.69,"h":37.785,"l":37.52,"n":141,"o":37.785,"t":"2026-10-21T14:10:00Z","v":7751,"vw":37.656442},{"c":37.46,"h":37.615,"l":37.46,"n":66,"o":37.615,"t":"2026-10-21T14:15:00Z","v":2219,"vw":37.546652},{"c":37.54,"h":37.56,"l":37.45,"n":92,"o":37.45,"t":"2026-10-21T14:20:00Z","v":8362,"vw":37.506521},{"c":37.495,"h":37.54,"l":37.48,"n":45,"o":37.52,"t":"2026-10-21T14:25:00Z","v":2223,"vw":37.51622},{"c":37.61,"h":37.63,"l":37.55,"n":57,"o":37.55,"t":"2026-10-21T14:30:00Z","v":1749,"vw":37.594},{"c":37.66,"h":37.69,"l":37.61,"n":59,"o":37.61,"t":"2026-10-21T14:35:00Z","v":1574,"vw":37.66},{"c":37.62,"h":37.665,"l":37.62,"n":35,"o":37.665,"t":"2026-10-21T14:40:00Z","v":2386,"vw":37.662021},{"c":37.66,"h":37.69,"l":37.66,"n":37,"o":37.69,"t":"2026-10-21T14:45:00Z","v":673,"vw":37.6675},{"c":37.665,"h":37.665,"l":37.665,"n":14,"o":37.665,"t":"2026-10-21T14:50:00Z","v":287,"vw":37.665},{"c":37.665,"h":37.665,"l":37.665,"n":10,"o":37.665,"t":"2026-10-21T14:55:00Z","v":118,"vw":37.665},{"c":37.655,"h":37.66,"l":37.58,"n":84,"o":37.58,"t":"2026-10-21T15:00:00Z","v":2548,"vw":37.635528},{"c":37.61,"h":37.68,"l":37.61,"n":88,"o":37.65,"t":"2026-10-21T15:05:00Z","v":2446,"vw":37.646558},{"c":37.55,"h":37.66,"l":37.55,"n":57,"o":37.6125,"t":"2026-10-21T15:10:00Z","v":3156,"vw":37.599129},{"c":37.6301,"h":37.65,"l":37.58,"n":60,"o":37.58,"t":"2026-10-21T15:15:00Z","v":2969,"vw":37.597579},{"c":37.82,"h":37.82,"l":37.65,"n":94,"o":37.67,"t":"2026-10-21T15:25:00Z","v":4014,"vw":37.68032},{"c":37.805,"h":37.805,"l":37.785,"n":33,"o":37.785,"t":"2026-10-21T15:30:00Z","v":691,"vw":37.798333},{"c":37.72,"h":37.765,"l":37.72,"n":34,"o":37.73,"t":"2026-10-21T15:40:00Z","v":1394,"vw":37.731394},{"c":37.69,"h":37.76,"l":37.69,"n":54,"o":37.72,"t":"2026-10-21T15:45:00Z","v":4230,"vw":37.726745},{"c":37.725,"h":37.74,"l":37.69,"n":27,"o":37.74,"t":"2026-10-21T15:50:00Z","v":825,"vw":37.725992},{"c":37.715,"h":37.72,"l":37.715,"n":25,"o":37.72,"t":"2026-10-21T15:55:00Z","v":847,"vw":37.718494},{"c":37.73,"h":37.785,"l":37.715,"n":113,"o":37.715,"t":"2026-10-21T16:00:00Z","v":3914,"vw":37.750782},{"c":37.74,"h":37.74,"l":37.74,"n":18,"o":37.74,"t":"2026-10-21T16:10:00Z","v":281,"vw":37.74},{"c":37.745,"h":37.745,"l":37.69,"n":78,"o":37.71,"t":"2026-10-21T16:15:00Z","v":2636,"vw":37.724801},{"c":37.745,"h":37.745,"l":37.745,"n":10,"o":37.745,"t":"2026-10-21T16:20:00Z","v":142,"vw":37.745},{"c":37.75,"h":37.77,"l":37.745,"n":51,"o":37.745,"t":"2026-10-21T16:25:00Z","v":1833,"vw":37.755305},{"c":37.71,"h":37.78,"l":37.71,"n":92,"o":37.76,"t":"2026-10-21T16:30:00Z","v":4515,"vw":37.754569},{"c":37.91,"h":37.91,"l":37.72,"n":100,"o":37.74,"t":"2026-10-21T16:35:00Z","v":7146,"vw":37.774857},{"c":37.825,"h":37.85,"l":37.78,"n":37,"o":37.85,"t":"2026-10-21T16:40:00Z","v":1981,"vw":37.823299},{"c":37.825,"h":37.825,"l":37.825,"n":26,"o":37.825,"t":"2026-10-21T16:45:00Z","v":558,"vw":37.825},{"c":37.75,"h":37.75,"l":37.75,"n":10,"o":37.75,"t":"2026-10-21T16:50:00Z","v":299,"vw":37.75},{"c":37.81,"h":37.81,"l":37.81,"n":11,"o":37.81,"t":"2026-10-21T16:55:00Z","v":202,"vw":37.81},{"c":37.73,"h":37.81,"l":37.73,"n":23,"o":37.81,"t":"2026-10-21T17:05:00Z","v":552,"vw":37.790535},{"c":37.8236,"h":37.8236,"l":37.8236,"n":9,"o":37.8236,"t":"2026-10-21T17:10:00Z","v":119,"vw":37.8236},{"c":37.78,"h":37.86,"l":37.72,"n":217,"o":37.75,"t":"2026-10-21T17:15:00Z","v":9400,"vw":37.795835},{"c":37.815,"h":37.815,"l":37.79,"n":29,"o":37.8,"t":"2026-10-21T17:20:00Z","v":1734,"vw":37.792692},{"c":37.77,"h":37.83,"l":37.77,"n":48,"o":37.79,"t":"2026-10-21T17:25:00Z","v":2232,"vw":37.78303},{"c":37.77,"h":37.8,"l":37.76,"n":27,"o":37.76,"t":"2026-10-21T17:30:00Z","v":1043,"vw":37.768333},{"c":37.77,"h":37.795,"l":37.77,"n":48,"o":37.78,"t":"2026-10-21T17:35:00Z","v":1890,"vw":37.777152},{"c":37.795,"h":37.8,"l":37.7601,"n":38,"o":37.7601,"t":"2026-10-21T17:40:00Z","v":1287,"vw":37.78055},{"c":37.81,"h":37.81,"l":37.75,"n":123,"o":37.78,"t":"2026-10-21T17:45:00Z","v":5734,"vw":37.786327},{"c":37.77,"h":37.77,"l":37.77,"n":6,"o":37.77,"t":"2026-10-21T17:50:00Z","v":398,"vw":37.77},{"c":37.84,"h":37.9,"l":37.82,"n":69,"o":37.85,"t":"2026-10-21T17:55:00Z","v":2553,"vw":37.851333},{"c":37.82,"h":37.845,"l":37.79,"n":50,"o":37.84,"t":"2026-10-21T18:00:00Z","v":1791,"vw":37.81543},{"c":37.795,"h":37.82,"l":37.78,"n":49,"o":37.82,"t":"2026-10-21T18:05:00Z","v":1929,"vw":37.795067},{"c":37.65,"h":37.77,"l":37.65,"n":58,"o":37.77,"t":"2026-10-21T18:10:00Z","v":2890,"vw":37.74535},{"c":37.64,"h":37.69,"l":37.64,"n":58,"o":37.6611,"t":"2026-10-21T18:15:00Z","v":1760,"vw":37.662368},{"c":37.65,"h":37.66,"l":37.645,"n":31,"o":37.645,"t":"2026-10-21T18:20:00Z","v":1318,"vw":37.647222},{"c":37.54,"h":37.57,"l":37.54,"n":35,"o":37.57,"t":"2026-10-21T18:25:00Z","v":1837,"vw":37.547083},{"c":37.57,"h":37.61,"l":37.56,"n":77,"o":37.565,"t":"2026-10-21T18:30:00Z","v":4252,"vw":37.5826},{"c":37.47,"h":37.55,"l":37.47,"n":90,"o":37.55,"t":"2026-10-21T18:35:00Z","v":3938,"vw":37.502915},{"c":37.5,"h":37.55,"l":37.47,"n":278,"o":37.47,"t":"2026-10-21T18:40:00Z","v":13918,"vw":37.502122},{"c":37.48,"h":37.52,"l":37.47,"n":88,"o":37.52,"t":"2026-10-21T18:45:00Z","v":3124,"vw":37.49424},{"c":37.41,"h":37.48,"l":37.395,"n":160,"o":37.48,"t":"2026-10-21T18:50:00Z","v":7590,"vw":37.423887},{"c":37.28,"h":37.38,"l":37.28,"n":42,"o":37.38,"t":"2026-10-21T18:55:00Z","v":988,"vw":37.34},{"c":37.22,"h":37.26,"l":37.22,"n":93,"o":37.245,"t":"2026-10-21T19:00:00Z","v":2447,"vw":37.24},{"c":37.22,"h":37.25,"l":37.1,"n":148,"o":37.19,"t":"2026-10-21T19:05:00Z","v":4469,"vw":37.169343},{"c":37.26,"h":37.26,"l":37.19,"n":65,"o":37.19,"t":"2026-10-21T19:10:00Z","v":2263,"vw":37.241852},{"c":37.295,"h":37.305,"l":37.245,"n":77,"o":37.245,"t":"2026-10-21T19:15:00Z","v":2868,"vw":37.263333},{"c":37.28,"h":37.3,"l":37.25,"n":78,"o":37.3,"t":"2026-10-21T19:20:00Z","v":2051,"vw":37.276016},{"c":37.38,"h":37.39,"l":37.31,"n":105,"o":37.31,"t":"2026-10-21T19:25:00Z","v":3201,"vw":37.35597},{"c":37.36,"h":37.405,"l":37.33,"n":169,"o":37.4,"t":"2026-10-21T19:30:00Z","v":3329,"vw":37.374325},{"c":37.36,"h":37.36,"l":37.33,"n":107,"o":37.36,"t":"2026-10-21T19:35:00Z","v":2173,"vw":37.350833},{"c":37.35,"h":37.36,"l":37.3,"n":162,"o":37.33,"t":"2026-10-21T19:40:00Z","v":5033,"vw":37.334201},{"c":37.3,"h":37.4,"l":37.29,"n":340,"o":37.365,"t":"2026-10-21T19:45:00Z","v":15332,"vw":37.367807},{"c":37.42,"h":37.52,"l":37.23,"n":850,"o":37.27,"t":"2026-10-21T19:50:00Z","v":79221,"vw":37.412799},{"c":37.68,"h":37.69,"l":37.4,"n":3037,"o":37.4,"t":"2026-10-21T19:55:00Z","v":222127,"vw":37.508389},{"c":37.69,"h":37.74,"l":37.63,"n":42,"o":37.63,"t":"2026-10-21T20:00:00Z","v":141726,"vw":37.688048},{"c":37.84,"h":37.84,"l":37.66,"n":20,"o":37.66,"t":"2026-10-22T13:30:00Z","v":2893,"vw":37.68918},{"c":38.23,"h":38.25,"l":38.005,"n":10,"o":38.005,"t":"2026-10-22T13:35:00Z","v":814,"vw":38.117676},{"c":38.28,"h":38.28,"l":38.28,"n":3,"o":38.28,"t":"2026-10-22T13:50:00Z","v":141,"vw":38.28},{"c":38.29,"h":38.29,"l":38.28,"n":18,"o":38.28,"t":"2026-10-22T13:55:00Z","v":740,"vw":38.288},{"c":38.56,"h":38.56,"l":38.55,"n":9,"o":38.55,"t":"2026-10-22T14:00:00Z","v":325,"vw":38.555},{"c":38.41,"h":38.56,"l":38.41,"n":38,"o":38.53,"t":"2026-10-22T14:05:00Z","v":1249,"vw":38.527794},{"c":38.67,"h":38.8,"l":38.38,"n":79,"o":38.5,"t":"2026-10-22T14:15:00Z","v":3572,"vw":38.654615},{"c":38.44,"h":38.8,"l":38.44,"n":69,"o":38.8,"t":"2026-10-22T14:20:00Z","v":3522,"vw":38.649148},{"c":38.35,"h":38.35,"l":38.35,"n":17,"o":38.35,"t":"2026-10-22T14:25:00Z","v":512,"vw":38.35},{"c":38.26,"h":38.35,"l":38.26,"n":32,"o":38.35,"t":"2026-10-22T14:35:00Z","v":845,"vw":38.281667},{"c":38.49,"h":38.49,"l":38.36,"n":55,"o":38.36,"t":"2026-10-22T14:40:00Z","v":1181,"vw":38.448449},{"c":38.45,"h":38.54,"l":38.45,"n":102,"o":38.54,"t":"2026-10-22T14:45:00Z","v":2412,"vw":38.490769},{"c":38.44,"h":38.495,"l":38.39,"n":84,"o":38.495,"t":"2026-10-22T14:55:00Z","v":1693,"vw":38.448571},{"c":38.27,"h":38.47,"l":38.27,"n":54,"o":38.47,"t":"2026-10-22T15:00:00Z","v":1295,"vw":38.356502},{"c":38.175,"h":38.33,"l":38.175,"n":81,"o":38.33,"t":"2026-10-22T15:05:00Z","v":3360,"vw":38.236087},{"c":38.32,"h":38.32,"l":38.23,"n":59,"o":38.24,"t":"2026-10-22T15:10:00Z","v":2189,"vw":38.256471},{"c":38.56,"h":38.56,"l":38.31,"n":84,"o":38.31,"t":"2026-10-22T15:15:00Z","v":2416,"vw":38.40539},{"c":38.48,"h":38.53,"l":38.48,"n":58,"o":38.53,"t":"2026-10-22T15:20:00Z","v":1480,"vw":38.495},{"c":38.395,"h":38.395,"l":38.395,"n":5,"o":38.395,"t":"2026-10-22T15:25:00Z","v":153,"vw":38.395},{"c":38.484,"h":38.49,"l":38.44,"n":51,"o":38.49,"t":"2026-10-22T15:35:00Z","v":1017,"vw":38.476},{"c":38.55,"h":38.55,"l":38.4551,"n":68,"o":38.4551,"t":"2026-10-22T15:40:00Z","v":2048,"vw":38.514479},{"c":38.49,"h":38.49,"l":38.49,"n":6,"o":38.49,"t":"2026-10-22T15:45:00Z","v":212,"vw":38.49},{"c":38.515,"h":38.52,"l":38.515,"n":23,"o":38.52,"t":"2026-10-22T15:50:00Z","v":612,"vw":38.5175},{"c":38.705,"h":38.705,"l":38.55,"n":109,"o":38.55,"t":"2026-10-22T15:55:00Z","v":3175,"vw":38.600502},{"c":38.705,"h":38.85,"l":38.705,"n":13,"o":38.7711,"t":"2026-10-22T16:00:00Z","v":644,"vw":38.771273},{"c":38.845,"h":38.845,"l":38.65,"n":17,"o":38.65,"t":"2026-10-22T16:05:00Z","v":612,"vw":38.72125},{"c":38.66,"h":38.813,"l":38.66,"n":52,"o":38.813,"t":"2026-10-22T16:10:00Z","v":1655,"vw":38.719073},{"c":38.62,"h":38.76,"l":38.62,"n":128,"o":38.75,"t":"2026-10-22T16:15:00Z","v":5248,"vw":38.690526},{"c":38.62,"h":38.665,"l":38.62,"n":35,"o":38.665,"t":"2026-10-22T16:25:00Z","v":1256,"vw":38.659737},{"c":38.62,"h":38.67,"l":38.61,"n":79,"o":38.625,"t":"2026-10-22T16:30:00Z","v":2693,"vw":38.643698},{"c":38.61,"h":38.61,"l":38.61,"n":15,"o":38.61,"t":"2026-10-22T16:35:00Z","v":329,"vw":38.61},{"c":38.56,"h":38.6,"l":38.56,"n":61,"o":38.6,"t":"2026-10-22T16:40:00Z","v":1319,"vw":38.588},{"c":38.62,"h":38.62,"l":38.5,"n":95,"o":38.54,"t":"2026-10-22T16:45:00Z","v":3112,"vw":38.582222},{"c":38.48,"h":38.57,"l":38.47,"n":60,"o":38.57,"t":"2026-10-22T16:50:00Z","v":1832,"vw":38.499623},{"c":38.46,"h":38.48,"l":38.46,"n":25,"o":38.48,"t":"2026-10-22T16:55:00Z","v":712,"vw":38.4675},{"c":38.44,"h":38.44,"l":38.43,"n":46,"o":38.43,"t":"2026-10-22T17:00:00Z","v":1310,"vw":38.432857},{"c":38.42,"h":38.42,"l":38.42,"n":14,"o":38.42,"t":"2026-10-22T17:05:00Z","v":225,"vw":38.42},{"c":38.4,"h":38.4,"l":38.38,"n":36,"o":38.4,"t":"2026-10-22T17:10:00Z","v":842,"vw":38.39},{"c":38.34,"h":38.39,"l":38.34,"n":52,"o":38.39,"t":"2026-10-22T17:15:00Z","v":894,"vw":38.365},{"c":38.28,"h":38.3816,"l":38.27,"n":49,"o":38.3,"t":"2026-10-22T17:20:00Z","v":1822,"vw":38.310729},{"c":38.24,"h":38.24,"l":38.24,"n":19,"o":38.24,"t":"2026-10-22T17:25:00Z","v":696,"vw":38.24},{"c":38.38,"h":38.38,"l":38.24,"n":112,"o":38.24,"t":"2026-10-22T17:30:00Z","v":3749,"vw":38.311596}],"history":[{"c":51.7,"h":52.87,"l":51.58,"n":6063,"o":52.86,"t":"2024-10-21T04:00:00Z","v":252268,"vw":51.845184},{"c":52.22,"h":52.52,"l":51.545,"n":4496,"o":52,"t":"2024-10-22T04:00:00Z","v":163326,"vw":52.127779},{"c":51.45,"h":52.1981,"l":51.19,"n":6602,"o":51.97,"t":"2024-10-23T04:00:00Z","v":186546,"vw":51.54495},{"c":60.03,"h":60.115,"l":53.55,"n":22146,"o":55.9,"t":"2024-10-24T04:00:00Z","v":1262455,"vw":58.790129},{"c":61.15,"h":61.54,"l":59.1,"n":15115,"o":59.85,"t":"2024-10-25T04:00:00Z","v":710793,"vw":60.897468},{"c":62.18,"h":63.45,"l":61.64,"n":11011,"o":61.88,"t":"2024-10-28T04:00:00Z","v":784071,"vw":62.438574},{"c":61.27,"h":62.05,"l":61.13,"n":9700,"o":62,"t":"2024-10-29T04:00:00Z","v":424123,"vw":61.489597},{"c":60.68,"h":61.5,"l":60.47,"n":7878,"o":60.93,"t":"2024-10-30T04:00:00Z","v":409587,"vw":60.765539},{"c":59.27,"h":60.25,"l":59.115,"n":7369,"o":59.89,"t":"2024-10-31T04:00:00Z","v":345936,"vw":59.533694},{"c":58.94,"h":59.72,"l":58.285,"n":6363,"o":59.72,"t":"2024-11-01T04:00:00Z","v":299987,"vw":58.859364},{"c":59.17,"h":59.98,"l":58.35,"n":6197,"o":58.35,"t":"2024-11-04T05:00:00Z","v":256625,"vw":59.35618},{"c":62.09,"h":62.41,"l":58.97,"n":8353,"o":59.13,"t":"2024-11-05T05:00:00Z","v":441538,"vw":61.712394},{"c":65.21,"h":66.5,"l":64.04,"n":13612,"o":65.42,"t":"2024-11-06T05:00:00Z","v":583412,"vw":65.051213},{"c":64.64,"h":65.58,"l":64.34,"n":8110,"o":65.58,"t":"2024-11-07T05:00:00Z","v":239721,"vw":64.780643},{"c":64.67,"h":65,"l":64.06,"n":6472,"o":64.43,"t":"2024-11-08T05:00:00Z","v":211652,"vw":64.598486},{"c":65.46,"h":66,"l":64.97,"n":7515,"o":65.54,"t":"2024-11-11T05:00:00Z","v":370673,"vw":65.535418},{"c":65.95,"h":66.35,"l":64.8208,"n":8448,"o":65.38,"t":"2024-11-12T05:00:00Z","v":310531,"vw":65.806068},{"c":65.96,"h":66.7499,"l":65.51,"n":8199,"o":66.5,"t":"2024-11-13T05:00:00Z","v":286792,"vw":66.059124},{"c":66.13,"h":67.22,"l":65.72,"n":5957,"o":67,"t":"2024-11-14T05:00:00Z","v":224770,"vw":66.250397},{"c":65.13,"h":66.7,"l":64.564,"n":5103,"o":66.4,"t":"2024-11-15T05:00:00Z","v":217139,"vw":65.272163},{"c":65.22,"h":65.84,"l":64.66,"n":4512,"o":65.03,"t":"2024-11-18T05:00:00Z","v":154976,"vw":65.30916},{"c":64.63,"h":65.1,"l":64.01,"n":6340,"o":64.25,"t":"2024-11-19T05:00:00Z","v":265637,"vw":64.532545},{"c":64.34,"h":65.1199,"l":63.32,"n":3761,"o":64.49,"t":"2024-11-20T05:00:00Z","v":130914,"vw":64.078089},{"c":65.95,"h":66.06,"l":64.63,"n":5549,"o":64.63,"t":"2024-11-21T05:00:00Z","v":320211,"vw":65.831298},{"c":66.65,"h":67.12,"l":65.87,"n":4919,"o":66.19,"t":"2024-11-22T05:00:00Z","v":189108,"vw":66.678225},{"c":67.61,"h":68.24,"l":66.79,"n":5329,"o":66.79,"t":"2024-11-25T05:00:00Z","v":272869,"vw":67.662972},{"c":68.16,"h":68.385,"l":66.82,"n":6933,"o":66.94,"t":"2024-11-26T05:00:00Z","v":345430,"vw":68.02285},{"c":68.1,"h":68.9,"l":67.96,"n":4954,"o":68.3,"t":"2024-11-27T05:00:00Z","v":142793,"vw":68.178854},{"c":68,"h":68.545,"l":67.68,"n":2587,"o":68.48,"t":"2024-11-29T05:00:00Z","v":110589,"vw":68.058929},{"c":68.41,"h":69.12,"l":67.355,"n":8427,"o":67.81,"t":"2024-12-02T05:00:00Z","v":229600,"vw":68.548984},{"c":68.22,"h":68.55,"l":67.4825,"n":4470,"o":68.46,"t":"2024-12-03T05:00:00Z","v":147061,"vw":68.154073},{"c":68.25,"h":68.46,"l":67.3,"n":5867,"o":67.88,"t":"2024-12-04T05:00:00Z","v":200047,"vw":67.984093},{"c":67.21,"h":68.15,"l":66.65,"n":6220,"o":67.95,"t":"2024-12-05T05:00:00Z","v":259263,"vw":67.302445},{"c":67.49,"h":67.66,"l":66.955,"n":4915,"o":67.66,"t":"2024-12-06T05:00:00Z","v":113403,"vw":67.373823},{"c":66.87,"h":68.3198,"l":66.62,"n":6095,"o":68.05,"t":"2024-12-09T05:00:00Z","v":234757,"vw":67.108847},{"c":67.74,"h":68.325,"l":66.05,"n":7027,"o":66.76,"t":"2024-12-10T05:00:00Z","v":324726,"vw":67.678124},{"c":67.76,"h":68.8254,"l":67.57,"n":5823,"o":68.59,"t":"2024-12-11T05:00:00Z","v":271077,"vw":67.96454},{"c":66.98,"h":67.825,"l":66.88,"n":4836,"o":67.47,"t":"2024-12-12T05:00:00Z","v":258276,"vw":67.203605},{"c":67.59,"h":67.61,"l":65.86,"n":5552,"o":66.81,"t":"2024-12-13T05:00:00Z","v":238668,"vw":67.252196},{"c":67.34,"h":68.92,"l":66.99,"n":5627,"o":67.7,"t":"2024-12-16T05:00:00Z","v":210790,"vw":67.399793},{"c":65.71,"h":67,"l":64.985,"n":8941,"o":67,"t":"2024-12-17T05:00:00Z","v":391067,"vw":65.765235},{"c":63.22,"h":66.54,"l":62.2601,"n":10403,"o":66.4,"t":"2024-12-18T05:00:00Z","v":414852,"vw":63.704394},{"c":62.14,"h":64.43,"l":61.98,"n":7828,"o":63.89,"t":"2024-12-19T05:00:00Z","v":336450,"vw":62.346427},{"c":62.35,"h":62.955,"l":61.18,"n":7801,"o":61.35,"t":"2024-12-20T05:00:00Z","v":1311861,"vw":62.284087},{"c":61.93,"h":62.29,"l":61.4,"n":6180,"o":62.17,"t":"2024-12-23T05:00:00Z","v":166058,"vw":61.917825},{"c":62.78,"h":62.795,"l":61.22,"n":2496,"o":61.91,"t":"2024-12-24T05:00:00Z","v":88739,"vw":62.566379},{"c":63.2,"h":63.37,"l":62.0572,"n":4931,"o":62.32,"t":"2024-12-26T05:00:00Z","v":187482,"vw":62.943834},{"c":62.03,"h":63.045,"l":61.65,"n":5333,"o":62.55,"t":"2024-12-27T05:00:00Z","v":169803,"vw":62.086093},{"c":61.29,"h":61.765,"l":60.76,"n":6451,"o":61.68,"t":"2024-12-30T05:00:00Z","v":183686,"vw":61.338108},{"c":60.99,"h":62.27,"l":60.89,"n":6085,"o":61.5,"t":"2024-12-31T05:00:00Z","v":201359,"vw":61.127454},{"c":61.15,"h":61.81,"l":60.47,"n":7645,"o":61.46,"t":"2025-01-02T05:00:00Z","v":306032,"vw":61.107667},{"c":61.94,"h":62.195,"l":60.735,"n":6523,"o":61.17,"t":"2025-01-03T05:00:00Z","v":164151,"vw":61.778716},{"c":61.77,"h":62.885,"l":61.47,"n":8612,"o":61.91,"t":"2025-01-06T05:00:00Z","v":598825,"vw":61.841977},{"c":60.19,"h":61.855,"l":59.68,"n":9924,"o":61.71,"t":"2025-01-07T05:00:00Z","v":409998,"vw":60.495395},{"c":60.44,"h":60.56,"l":58.759,"n":9718,"o":59.98,"t":"2025-01-08T05:00:00Z","v":468121,"vw":60.029863},{"c":62.74,"h":64.75,"l":60.35,"n":14125,"o":61.85,"t":"2025-01-10T05:00:00Z","v":633623,"vw":62.925052},{"c":64.2,"h":64.52,"l":61.65,"n":9553,"o":62.33,"t":"2025-01-13T05:00:00Z","v":466998,"vw":63.833394},{"c":66.01,"h":67.21,"l":65.01,"n":10758,"o":65.11,"t":"2025-01-14T05:00:00Z","v":407465,"vw":66.06202},{"c":66.93,"h":67.77,"l":66.175,"n":9413,"o":67.06,"t":"2025-01-15T05:00:00Z","v":344877,"vw":66.867681},{"c":66.54,"h":67.4,"l":65.86,"n":7740,"o":66.61,"t":"2025-01-16T05:00:00Z","v":399008,"vw":66.409474},{"c":66.85,"h":67.49,"l":66.35,"n":10214,"o":67.4,"t":"2025-01-17T05:00:00Z","v":663412,"vw":66.866788},{"c":67.67,"h":68.32,"l":66.94,"n":8726,"o":67.6,"t":"2025-01-21T05:00:00Z","v":339386,"vw":67.631932},{"c":67.67,"h":68.1521,"l":67,"n":8604,"o":67.72,"t":"2025-01-22T05:00:00Z","v":843751,"vw":67.312501},{"c":70.38,"h":71.059,"l":67.69,"n":10110,"o":67.7,"t":"2025-01-23T05:00:00Z","v":704522,"vw":70.512701},{"c":70.7,"h":70.91,"l":69.68,"n":8459,"o":69.88,"t":"2025-01-24T05:00:00Z","v":362868,"vw":70.584358},{"c":68.81,"h":70.66,"l":68.65,"n":8232,"o":70.04,"t":"2025-01-27T05:00:00Z","v":299490,"vw":69.200363},{"c":67.02,"h":69.3,"l":66.91,"n":10301,"o":69.04,"t":"2025-01-28T05:00:00Z","v":341767,"vw":67.416046},{"c":66.46,"h":67.3733,"l":66.16,"n":9050,"o":66.6,"t":"2025-01-29T05:00:00Z","v":397441,"vw":66.698152},{"c":67.13,"h":68.105,"l":66.57,"n":7994,"o":66.98,"t":"2025-01-30T05:00:00Z","v":397532,"vw":67.272047},{"c":66.26,"h":68.01,"l":66.03,"n":8450,"o":67.18,"t":"2025-01-31T05:00:00Z","v":431646,"vw":66.536764},{"c":62.92,"h":64.47,"l":61.845,"n":10262,"o":64.46,"t":"2025-02-03T05:00:00Z","v":460360,"vw":63.124585},{"c":64.54,"h":65.05,"l":63.38,"n":6690,"o":63.53,"t":"2025-02-04T05:00:00Z","v":278291,"vw":64.492274},{"c":65.6,"h":65.7,"l":64.49,"n":5615,"o":64.87,"t":"2025-02-05T05:00:00Z","v":215890,"vw":65.39627},{"c":65.24,"h":66.29,"l":64.88,"n":5310,"o":65.94,"t":"2025-02-06T05:00:00Z","v":217044,"vw":65.353658},{"c":64.82,"h":65.695,"l":64.405,"n":6119,"o":65.51,"t":"2025-02-07T05:00:00Z","v":236006,"vw":64.839605},{"c":64.46,"h":64.93,"l":64,"n":5656,"o":64.91,"t":"2025-02-10T05:00:00Z","v":314704,"vw":64.482061},{"c":63.82,"h":65.02,"l":63.79,"n":5811,"o":63.82,"t":"2025-02-11T05:00:00Z","v":250660,"vw":64.061832},{"c":61.86,"h":62.57,"l":61.27,"n":9780,"o":62.19,"t":"2025-02-12T05:00:00Z","v":548361,"vw":61.866418},{"c":60.98,"h":62.3,"l":60.72,"n":9856,"o":62.26,"t":"2025-02-13T05:00:00Z","v":429062,"vw":61.215864},{"c":58.93,"h":61.48,"l":58.7,"n":11166,"o":61.48,"t":"2025-02-14T05:00:00Z","v":554068,"vw":59.267818},{"c":57.98,"h":59.255,"l":57.86,"n":10094,"o":59.03,"t":"2025-02-18T05:00:00Z","v":598817,"vw":58.261111},{"c":57.81,"h":58.69,"l":56.6,"n":12907,"o":57.42,"t":"2025-02-19T05:00:00Z","v":879360,"vw":57.677685},{"c":55.3,"h":57.735,"l":53.33,"n":13140,"o":57.33,"t":"2025-02-20T05:00:00Z","v":640926,"vw":55.083216},{"c":54.55,"h":55.965,"l":54,"n":9843,"o":55.82,"t":"2025-02-21T05:00:00Z","v":440914,"vw":54.594754},{"c":54.69,"h":55.8,"l":54.08,"n":10369,"o":54.71,"t":"2025-02-24T05:00:00Z","v":460616,"vw":55.023973},{"c":55.58,"h":56.01,"l":54.965,"n":9688,"o":55.24,"t":"2025-02-25T05:00:00Z","v":831913,"vw":55.532069},{"c":56.09,"h":56.94,"l":55.58,"n":9776,"o":55.58,"t":"2025-02-26T05:00:00Z","v":399277,"vw":56.24564},{"c":55.08,"h":56.17,"l":54.45,"n":10364,"o":55.72,"t":"2025-02-27T05:00:00Z","v":471556,"vw":55.037111},{"c":56.2,"h":56.31,"l":54.89,"n":6726,"o":55.14,"t":"2025-02-28T05:00:00Z","v":350721,"vw":56.065945},{"c":54.16,"h":56.63,"l":53.9,"n":6777,"o":56.63,"t":"2025-03-03T05:00:00Z","v":271361,"vw":54.687629},{"c":53.66,"h":54.61,"l":52.8551,"n":11979,"o":53.25,"t":"2025-03-04T05:00:00Z","v":521678,"vw":53.73304},{"c":55.32,"h":55.45,"l":53.44,"n":8242,"o":53.82,"t":"2025-03-05T05:00:00Z","v":325419,"vw":54.95668},{"c":55.32,"h":56,"l":54.29,"n":7781,"o":54.67,"t":"2025-03-06T05:00:00Z","v":295105,"vw":55.372789},{"c":55.6,"h":56.07,"l":54.24,"n":8319,"o":55.29,"t":"2025-03-07T05:00:00Z","v":372687,"vw":55.465441},{"c":54,"h":55.24,"l":53.87,"n":8445,"o":54.59,"t":"2025-03-10T04:00:00Z","v":355396,"vw":54.181884},{"c":54.87,"h":55.6899,"l":54.02,"n":7692,"o":54.26,"t":"2025-03-11T04:00:00Z","v":326198,"vw":54.917421},{"c":54.81,"h":56.1,"l":54.25,"n":5874,"o":56,"t":"2025-03-12T04:00:00Z","v":235134,"vw":54.8546},{"c":54.34,"h":54.87,"l":53.9101,"n":5702,"o":54.74,"t":"2025-03-13T04:00:00Z","v":172429,"vw":54.382472},{"c":54.9,"h":55.33,"l":54.38,"n":7246,"o":54.88,"t":"2025-03-14T04:00:00Z","v":264457,"vw":54.822588},{"c":55.5,"h":55.57,"l":54.11,"n":8810,"o":54.69,"t":"2025-03-17T04:00:00Z","v":414970,"vw":55.276537},{"c":53.85,"h":55.095,"l":53.52,"n":10798,"o":55,"t":"2025-03-18T04:00:00Z","v":430324,"vw":53.910341},{"c":54.94,"h":55.26,"l":53.65,"n":9440,"o":54.03,"t":"2025-03-19T04:00:00Z","v":350214,"vw":54.754195},{"c":54.84,"h":55.675,"l":54.23,"n":7165,"o":54.23,"t":"2025-03-20T04:00:00Z","v":319181,"vw":54.980329},{"c":53.84,"h":54.87,"l":53.5,"n":6046,"o":54.3,"t":"2025-03-21T04:00:00Z","v":660334,"vw":53.879892},{"c":54.35,"h":55.12,"l":53.87,"n":9592,"o":54.88,"t":"2025-03-24T04:00:00Z","v":586629,"vw":54.302082},{"c":53.77,"h":54.59,"l":53.63,"n":9903,"o":54.49,"t":"2025-03-25T04:00:00Z","v":571640,"vw":53.913525},{"c":53.32,"h":54.35,"l":53.0275,"n":8580,"o":53.78,"t":"2025-03-26T04:00:00Z","v":383723,"vw":53.319775},{"c":53,"h":53.61,"l":52.74,"n":8500,"o":53.07,"t":"2025-03-27T04:00:00Z","v":372764,"vw":53.103211},{"c":51.92,"h":52.74,"l":50.58,"n":8702,"o":52.74,"t":"2025-03-28T04:00:00Z","v":448415,"vw":51.583049},{"c":51.22,"h":51.78,"l":50.2,"n":10748,"o":50.97,"t":"2025-03-31T04:00:00Z","v":999679,"vw":50.990283},{"c":51.03,"h":51.48,"l":50.38,"n":10791,"o":50.98,"t":"2025-04-01T04:00:00Z","v":598334,"vw":50.987769},{"c":51.99,"h":52.3195,"l":50.33,"n":9548,"o":50.33,"t":"2025-04-02T04:00:00Z","v":708383,"vw":51.657203},{"c":47.1,"h":50.1722,"l":46.7,"n":15338,"o":49.75,"t":"2025-04-03T04:00:00Z","v":1317747,"vw":47.619758},{"c":45.61,"h":46.51,"l":43.24,"n":19864,"o":45.93,"t":"2025-04-04T04:00:00Z","v":1655110,"vw":45.057244},{"c":44.74,"h":46.92,"l":42.58,"n":26684,"o":44.18,"t":"2025-04-07T04:00:00Z","v":1320229,"vw":44.317869},{"c":39.63,"h":44.88,"l":39.03,"n":29788,"o":44.85,"t":"2025-04-08T04:00:00Z","v":1571088,"vw":41.287405},{"c":43.33,"h":43.7,"l":37.77,"n":31627,"o":38.72,"t":"2025-04-09T04:00:00Z","v":1566769,"vw":41.234208},{"c":40.57,"h":41.905,"l":39.85,"n":16437,"o":41.61,"t":"2025-04-10T04:00:00Z","v":680239,"vw":40.61273},{"c":40.75,"h":40.75,"l":39.02,"n":15098,"o":40.28,"t":"2025-04-11T04:00:00Z","v":607022,"vw":40.215189},{"c":40.86,"h":41.52,"l":40.2,"n":10302,"o":41.52,"t":"2025-04-14T04:00:00Z","v":414579,"vw":40.91487},{"c":40.97,"h":41.74,"l":40.64,"n":9501,"o":40.64,"t":"2025-04-15T04:00:00Z","v":521054,"vw":41.142312},{"c":42.41,"h":42.72,"l":40.67,"n":16173,"o":40.67,"t":"2025-04-16T04:00:00Z","v":799261,"vw":42.261458},{"c":42.86,"h":43.42,"l":42.26,"n":12280,"o":42.32,"t":"2025-04-17T04:00:00Z","v":1100528,"vw":42.859477},{"c":41.77,"h":42.82,"l":40.9,"n":9798,"o":42.36,"t":"2025-04-21T04:00:00Z","v":544898,"vw":41.750076},{"c":42.6,"h":42.74,"l":41.77,"n":11514,"o":42,"t":"2025-04-22T04:00:00Z","v":734960,"vw":42.364385},{"c":42.06,"h":44.8,"l":42.02,"n":12969,"o":44.17,"t":"2025-04-23T04:00:00Z","v":714541,"vw":42.5949},{"c":42.86,"h":42.95,"l":41.74,"n":8591,"o":42.18,"t":"2025-04-24T04:00:00Z","v":400864,"vw":42.716196},{"c":42.41,"h":42.63,"l":41.77,"n":7839,"o":42.32,"t":"2025-04-25T04:00:00Z","v":289548,"vw":42.361854},{"c":42.35,"h":42.96,"l":42.02,"n":6602,"o":42.25,"t":"2025-04-28T04:00:00Z","v":261683,"vw":42.367537},{"c":42.56,"h":42.95,"l":42.12,"n":9058,"o":42.26,"t":"2025-04-29T04:00:00Z","v":685673,"vw":42.549649},{"c":42.42,"h":42.54,"l":41.27,"n":9721,"o":42.06,"t":"2025-04-30T04:00:00Z","v":406553,"vw":42.241539},{"c":42.86,"h":43.22,"l":41.85,"n":7860,"o":42.46,"t":"2025-05-01T04:00:00Z","v":336533,"vw":42.839766},{"c":43.91,"h":44.22,"l":43.355,"n":5499,"o":43.52,"t":"2025-05-02T04:00:00Z","v":278782,"vw":43.915435},{"c":43.78,"h":44.355,"l":43.38,"n":7025,"o":43.38,"t":"2025-05-05T04:00:00Z","v":277360,"vw":43.921797},{"c":43.55,"h":43.86,"l":43.12,"n":5701,"o":43.47,"t":"2025-05-06T04:00:00Z","v":236209,"vw":43.506206},{"c":42.87,"h":43.92,"l":42.49,"n":6723,"o":43.92,"t":"2025-05-07T04:00:00Z","v":277935,"vw":43.131194},{"c":44.71,"h":45.265,"l":43.355,"n":7809,"o":43.54,"t":"2025-05-08T04:00:00Z","v":328352,"vw":44.701548},{"c":44.36,"h":45.19,"l":44.295,"n":6673,"o":44.86,"t":"2025-05-09T04:00:00Z","v":296489,"vw":44.520797},{"c":47.19,"h":47.66,"l":46.47,"n":8287,"o":47.08,"t":"2025-05-12T04:00:00Z","v":564674,"vw":47.14935},{"c":47.55,"h":48.04,"l":47.24,"n":7411,"o":47.59,"t":"2025-05-13T04:00:00Z","v":272699,"vw":47.617204},{"c":46.97,"h":47.52,"l":46.9,"n":6388,"o":47.26,"t":"2025-05-14T04:00:00Z","v":278901,"vw":47.058333},{"c":47.28,"h":47.3799,"l":46.59,"n":5526,"o":46.63,"t":"2025-05-15T04:00:00Z","v":251939,"vw":47.227067},{"c":47.45,"h":47.65,"l":46.97,"n":4116,"o":47.38,"t":"2025-05-16T04:00:00Z","v":217029,"vw":47.408228},{"c":46.98,"h":47.14,"l":46.4,"n":3244,"o":46.76,"t":"2025-05-19T04:00:00Z","v":133700,"vw":46.902244},{"c":46.41,"h":47.01,"l":46.3,"n":3438,"o":46.81,"t":"2025-05-20T04:00:00Z","v":149438,"vw":46.512164},{"c":44.84,"h":45.97,"l":44.83,"n":4115,"o":45.83,"t":"2025-05-21T04:00:00Z","v":187640,"vw":45.03311},{"c":44.88,"h":45.06,"l":44.34,"n":4714,"o":44.78,"t":"2025-05-22T04:00:00Z","v":219023,"vw":44.776963},{"c":44.34,"h":44.84,"l":43.49,"n":4225,"o":43.92,"t":"2025-05-23T04:00:00Z","v":167002,"vw":44.457095},{"c":45.53,"h":45.61,"l":44.5555,"n":3607,"o":45.05,"t":"2025-05-27T04:00:00Z","v":155814,"vw":45.455403},{"c":45.18,"h":45.75,"l":45.03,"n":4565,"o":45.71,"t":"2025-05-28T04:00:00Z","v":218069,"vw":45.244877},{"c":45.18,"h":45.54,"l":44.57,"n":4689,"o":45.54,"t":"2025-05-29T04:00:00Z","v":207513,"vw":45.046654},{"c":45.07,"h":45.88,"l":44.52,"n":4207,"o":44.92,"t":"2025-05-30T04:00:00Z","v":219667,"vw":45.234221},{"c":44.66,"h":45.075,"l":44.17,"n":4709,"o":44.92,"t":"2025-06-02T04:00:00Z","v":192051,"vw":44.634752},{"c":45.55,"h":45.66,"l":44.39,"n":4593,"o":44.72,"t":"2025-06-03T04:00:00Z","v":181224,"vw":45.445543},{"c":45.04,"h":45.77,"l":44.87,"n":4774,"o":45.39,"t":"2025-06-04T04:00:00Z","v":186698,"vw":45.136603},{"c":45.26,"h":45.385,"l":44.44,"n":6741,"o":44.91,"t":"2025-06-05T04:00:00Z","v":222900,"vw":45.129517},{"c":45.83,"h":46.15,"l":45.4201,"n":5424,"o":46.15,"t":"2025-06-06T04:00:00Z","v":175932,"vw":45.726039},{"c":46.33,"h":46.66,"l":45.85,"n":5845,"o":46.12,"t":"2025-06-09T04:00:00Z","v":202253,"vw":46.360056},{"c":46.38,"h":46.99,"l":46.3201,"n":4511,"o":46.8,"t":"2025-06-10T04:00:00Z","v":352201,"vw":46.541729},{"c":46.32,"h":46.9,"l":46.3,"n":4702,"o":46.9,"t":"2025-06-11T04:00:00Z","v":179986,"vw":46.483348},{"c":46.22,"h":46.34,"l":45.43,"n":4657,"o":45.43,"t":"2025-06-12T04:00:00Z","v":183248,"vw":46.108611},{"c":45.3,"h":45.9852,"l":45.21,"n":5390,"o":45.65,"t":"2025-06-13T04:00:00Z","v":138402,"vw":45.409806},{"c":45.68,"h":46.24,"l":45.51,"n":4017,"o":45.88,"t":"2025-06-16T04:00:00Z","v":154641,"vw":45.732282},{"c":45.13,"h":45.9,"l":45.09,"n":4471,"o":45.38,"t":"2025-06-17T04:00:00Z","v":181970,"vw":45.323478},{"c":45.44,"h":45.96,"l":44.9,"n":4572,"o":44.9,"t":"2025-06-18T04:00:00Z","v":214792,"vw":45.591567},{"c":45.68,"h":45.98,"l":45.375,"n":6511,"o":45.81,"t":"2025-06-20T04:00:00Z","v":564141,"vw":45.665179},{"c":45.81,"h":45.82,"l":44.5809,"n":6036,"o":45.27,"t":"2025-06-23T04:00:00Z","v":308035,"vw":45.460311},{"c":45.91,"h":46.56,"l":45.78,"n":4995,"o":46.27,"t":"2025-06-24T04:00:00Z","v":499261,"vw":45.974957},{"c":45.26,"h":45.99,"l":44.8,"n":6584,"o":45.99,"t":"2025-06-25T04:00:00Z","v":403241,"vw":45.219917},{"c":46.25,"h":46.29,"l":45.47,"n":4982,"o":45.54,"t":"2025-06-26T04:00:00Z","v":288135,"vw":46.031297},{"c":46.42,"h":46.79,"l":45.965,"n":6049,"o":46.53,"t":"2025-06-27T04:00:00Z","v":379733,"vw":46.44461},{"c":46.05,"h":46.78,"l":45.82,"n":8280,"o":46.64,"t":"2025-06-30T04:00:00Z","v":564644,"vw":46.283848},{"c":47,"h":48.3699,"l":45.6834,"n":17453,"o":45.78,"t":"2025-07-01T04:00:00Z","v":1177266,"vw":47.559288},{"c":56.91,"h":57.4,"l":52.7916,"n":32450,"o":53.75,"t":"2025-07-02T04:00:00Z","v":2442891,"vw":55.674055},{"c":56.3,"h":57.48,"l":55.76,"n":10223,"o":56.92,"t":"2025-07-03T04:00:00Z","v":589203,"vw":56.380768},{"c":56.07,"h":57.08,"l":55.5225,"n":11955,"o":55.69,"t":"2025-07-07T04:00:00Z","v":653813,"vw":56.08123},{"c":55.93,"h":56.71,"l":55.57,"n":10450,"o":56.24,"t":"2025-07-08T04:00:00Z","v":534243,"vw":56.079434},{"c":55.28,"h":56.27,"l":54.34,"n":10251,"o":56.25,"t":"2025-07-09T04:00:00Z","v":570580,"vw":55.131874},{"c":55.46,"h":56.245,"l":54.945,"n":8806,"o":55.36,"t":"2025-07-10T04:00:00Z","v":431538,"vw":55.556172},{"c":53.71,"h":54.93,"l":53.23,"n":9650,"o":54.81,"t":"2025-07-11T04:00:00Z","v":559239,"vw":53.751285},{"c":52.75,"h":53.57,"l":51.43,"n":11233,"o":53.25,"t":"2025-07-14T04:00:00Z","v":530916,"vw":52.523304},{"c":50.87,"h":52.74,"l":50.64,"n":10334,"o":52.74,"t":"2025-07-15T04:00:00Z","v":438638,"vw":51.05714},{"c":49.58,"h":50.635,"l":48.92,"n":14813,"o":50.06,"t":"2025-07-16T04:00:00Z","v":834291,"vw":49.550922},{"c":50.05,"h":50.34,"l":48.93,"n":11020,"o":49.43,"t":"2025-07-17T04:00:00Z","v":1198384,"vw":49.741779},{"c":48.64,"h":50.29,"l":48.18,"n":9836,"o":50.29,"t":"2025-07-18T04:00:00Z","v":1492002,"vw":48.673408},{"c":48,"h":49.27,"l":48,"n":7221,"o":49.27,"t":"2025-07-21T04:00:00Z","v":335832,"vw":48.267611},{"c":48.71,"h":49.2,"l":48.34,"n":8659,"o":48.41,"t":"2025-07-22T04:00:00Z","v":410302,"vw":48.778463},{"c":49.05,"h":49.915,"l":48.55,"n":9969,"o":49.47,"t":"2025-07-23T04:00:00Z","v":571425,"vw":48.978789},{"c":47.41,"h":49.0915,"l":47.36,"n":7162,"o":48.62,"t":"2025-07-24T04:00:00Z","v":369030,"vw":47.6303},{"c":47.01,"h":47.68,"l":46.62,"n":7870,"o":47.49,"t":"2025-07-25T04:00:00Z","v":443939,"vw":46.90225},{"c":46.8,"h":47.66,"l":46.3,"n":7493,"o":47.21,"t":"2025-07-28T04:00:00Z","v":690227,"vw":46.746509},{"c":46.69,"h":47.37,"l":45.84,"n":8822,"o":47.37,"t":"2025-07-29T04:00:00Z","v":440607,"vw":46.479725},{"c":45.78,"h":46.73,"l":45.4,"n":7300,"o":46.65,"t":"2025-07-30T04:00:00Z","v":414026,"vw":45.954953},{"c":45.5,"h":45.715,"l":44.775,"n":9507,"o":45.34,"t":"2025-07-31T04:00:00Z","v":498235,"vw":45.358376},{"c":43.97,"h":44.81,"l":43.78,"n":8883,"o":44.47,"t":"2025-08-01T04:00:00Z","v":348230,"vw":44.120904},{"c":44.26,"h":44.545,"l":43.99,"n":6817,"o":44.15,"t":"2025-08-04T04:00:00Z","v":318678,"vw":44.247992},{"c":45.11,"h":45.69,"l":44.29,"n":10670,"o":44.64,"t":"2025-08-05T04:00:00Z","v":510687,"vw":45.206458},{"c":45.19,"h":45.8719,"l":45.05,"n":7286,"o":45.26,"t":"2025-08-06T04:00:00Z","v":325903,"vw":45.314039},{"c":44.56,"h":45.93,"l":44.45,"n":5602,"o":45.75,"t":"2025-08-07T04:00:00Z","v":212055,"vw":44.745107},{"c":44.96,"h":45.2,"l":44.74,"n":5148,"o":45.04,"t":"2025-08-08T04:00:00Z","v":252761,"vw":44.93976},{"c":45.06,"h":45.24,"l":44.44,"n":6169,"o":45.01,"t":"2025-08-11T04:00:00Z","v":299422,"vw":44.989292},{"c":46.78,"h":47.23,"l":45.55,"n":7336,"o":46.08,"t":"2025-08-12T04:00:00Z","v":279413,"vw":46.798773},{"c":47.63,"h":47.7,"l":46.74,"n":6262,"o":46.82,"t":"2025-08-13T04:00:00Z","v":267083,"vw":47.517721},{"c":46.48,"h":47.04,"l":45.85,"n":5267,"o":47.04,"t":"2025-08-14T04:00:00Z","v":256077,"vw":46.349676},{"c":45.74,"h":46.75,"l":45.55,"n":5138,"o":46.63,"t":"2025-08-15T04:00:00Z","v":206642,"vw":45.851087},{"c":45.93,"h":46.44,"l":45.655,"n":5928,"o":45.94,"t":"2025-08-18T04:00:00Z","v":239289,"vw":46.042687},{"c":46.5,"h":47.18,"l":46.24,"n":4747,"o":46.24,"t":"2025-08-19T04:00:00Z","v":195693,"vw":46.507101},{"c":46.33,"h":46.5,"l":45.95,"n":6354,"o":46.47,"t":"2025-08-20T04:00:00Z","v":317140,"vw":46.29619},{"c":45.81,"h":46.2699,"l":45.54,"n":6095,"o":46.01,"t":"2025-08-21T04:00:00Z","v":290710,"vw":45.836841},{"c":47.49,"h":47.91,"l":46.03,"n":7861,"o":46.19,"t":"2025-08-22T04:00:00Z","v":360234,"vw":47.472719},{"c":46.21,"h":47.57,"l":46.18,"n":5131,"o":47.57,"t":"2025-08-25T04:00:00Z","v":218717,"vw":46.392512},{"c":46.77,"h":46.88,"l":45.91,"n":6073,"o":46.41,"t":"2025-08-26T04:00:00Z","v":304166,"vw":46.71522},{"c":47.17,"h":47.19,"l":46.41,"n":5534,"o":46.41,"t":"2025-08-27T04:00:00Z","v":198849,"vw":47.086521},{"c":47.02,"h":47.5,"l":46.56,"n":6097,"o":47.5,"t":"2025-08-28T04:00:00Z","v":234278,"vw":46.935045},{"c":46.63,"h":47.13,"l":46.3484,"n":6391,"o":46.96,"t":"2025-08-29T04:00:00Z","v":231003,"vw":46.628234},{"c":46.44,"h":46.52,"l":45.56,"n":6635,"o":45.9,"t":"2025-09-02T04:00:00Z","v":481574,"vw":46.19165},{"c":45.82,"h":46.49,"l":45.4428,"n":6920,"o":46.21,"t":"2025-09-03T04:00:00Z","v":288350,"vw":45.74084},{"c":47.02,"h":47.04,"l":45.75,"n":5862,"o":46.13,"t":"2025-09-04T04:00:00Z","v":228339,"vw":46.56943},{"c":47.16,"h":47.55,"l":46.3,"n":6861,"o":46.93,"t":"2025-09-05T04:00:00Z","v":253384,"vw":46.946307},{"c":46.46,"h":47.16,"l":45.62,"n":8206,"o":46.97,"t":"2025-09-08T04:00:00Z","v":240829,"vw":46.390329},{"c":45.92,"h":46.36,"l":45.6,"n":6036,"o":46.13,"t":"2025-09-09T04:00:00Z","v":177775,"vw":45.923648},{"c":46.01,"h":46.4529,"l":45.64,"n":5057,"o":45.72,"t":"2025-09-10T04:00:00Z","v":170731,"vw":45.993149},{"c":47.19,"h":47.27,"l":45.875,"n":7069,"o":46,"t":"2025-09-11T04:00:00Z","v":266838,"vw":46.995435},{"c":46.14,"h":47.025,"l":46.13,"n":6548,"o":46.77,"t":"2025-09-12T04:00:00Z","v":226678,"vw":46.444311},{"c":46.51,"h":46.7611,"l":45.84,"n":6570,"o":46.43,"t":"2025-09-15T04:00:00Z","v":192318,"vw":46.502824},{"c":46.27,"h":46.66,"l":45.87,"n":8626,"o":46.57,"t":"2025-09-16T04:00:00Z","v":287852,"vw":46.217095},{"c":45.43,"h":46.995,"l":45.37,"n":7898,"o":46.59,"t":"2025-09-17T04:00:00Z","v":299741,"vw":45.770816},{"c":47.02,"h":47.03,"l":45.43,"n":7303,"o":45.96,"t":"2025-09-18T04:00:00Z","v":302153,"vw":46.83231},{"c":46.16,"h":47.02,"l":45.73,"n":7591,"o":47.01,"t":"2025-09-19T04:00:00Z","v":761907,"vw":46.208507},{"c":46.44,"h":46.525,"l":45.3,"n":6373,"o":46.1,"t":"2025-09-22T04:00:00Z","v":359583,"vw":46.225526},{"c":45.91,"h":47.205,"l":45.83,"n":5507,"o":46.74,"t":"2025-09-23T04:00:00Z","v":210070,"vw":46.05788},{"c":45.34,"h":46.29,"l":45.13,"n":5776,"o":46.29,"t":"2025-09-24T04:00:00Z","v":200622,"vw":45.445055},{"c":45.38,"h":45.39,"l":44.775,"n":5875,"o":45,"t":"2025-09-25T04:00:00Z","v":218630,"vw":45.226534},{"c":46.22,"h":46.25,"l":45.26,"n":5508,"o":45.53,"t":"2025-09-26T04:00:00Z","v":238929,"vw":45.986558},{"c":45.96,"h":46.9799,"l":45.79,"n":7339,"o":46.52,"t":"2025-09-29T04:00:00Z","v":338284,"vw":46.013469},{"c":46.17,"h":46.2,"l":45.365,"n":7335,"o":45.88,"t":"2025-09-30T04:00:00Z","v":271290,"vw":45.921376},{"c":46.3,"h":46.32,"l":45.49,"n":6422,"o":45.49,"t":"2025-10-01T04:00:00Z","v":271288,"vw":46.112252},{"c":45.69,"h":47.11,"l":45.64,"n":6561,"o":46.29,"t":"2025-10-02T04:00:00Z","v":224599,"vw":45.883247},{"c":46.03,"h":46.669,"l":45.825,"n":5950,"o":46.01,"t":"2025-10-03T04:00:00Z","v":256541,"vw":46.115897},{"c":45.5,"h":46.38,"l":45.45,"n":6819,"o":46.14,"t":"2025-10-06T04:00:00Z","v":284052,"vw":45.69152},{"c":44.81,"h":45.93,"l":44.73,"n":8552,"o":45.51,"t":"2025-10-07T04:00:00Z","v":586847,"vw":45.067564},{"c":45.52,"h":45.94,"l":44.83,"n":7281,"o":45,"t":"2025-10-08T04:00:00Z","v":244791,"vw":45.568605},{"c":45.33,"h":45.726,"l":45,"n":6666,"o":45.43,"t":"2025-10-09T04:00:00Z","v":241932,"vw":45.290226},{"c":43.9,"h":45.63,"l":43.875,"n":8899,"o":45.5,"t":"2025-10-10T04:00:00Z","v":301906,"vw":44.167485},{"c":45.1,"h":45.15,"l":44.31,"n":7219,"o":44.5,"t":"2025-10-13T04:00:00Z","v":238607,"vw":44.841103},{"c":45.44,"h":45.76,"l":44.375,"n":5048,"o":44.49,"t":"2025-10-14T04:00:00Z","v":215416,"vw":45.402017},{"c":45.88,"h":46.38,"l":45.45,"n":5845,"o":45.88,"t":"2025-10-15T04:00:00Z","v":225721,"vw":45.919002},{"c":45.47,"h":46.5499,"l":45.37,"n":5676,"o":46.25,"t":"2025-10-16T04:00:00Z","v":236544,"vw":45.627523},{"c":45.27,"h":45.855,"l":45.16,"n":5267,"o":45.16,"t":"2025-10-17T04:00:00Z","v":180604,"vw":45.317961},{"c":45.87,"h":46.035,"l":45.51,"n":4701,"o":45.8,"t":"2025-10-20T04:00:00Z","v":143517,"vw":45.840774},{"c":45.76,"h":46.4255,"l":45.55,"n":5444,"o":45.75,"t":"2025-10-21T04:00:00Z","v":196526,"vw":45.878046},{"c":45.57,"h":46.37,"l":45.5,"n":6083,"o":45.68,"t":"2025-10-22T04:00:00Z","v":181302,"vw":45.723068},{"c":45.32,"h":46.07,"l":45.195,"n":6097,"o":45.74,"t":"2025-10-23T04:00:00Z","v":241761,"vw":45.436671},{"c":45.94,"h":46.29,"l":45.61,"n":5519,"o":45.68,"t":"2025-10-24T04:00:00Z","v":156408,"vw":45.960958},{"c":45.7,"h":46.33,"l":45.64,"n":6037,"o":46.33,"t":"2025-10-27T04:00:00Z","v":269706,"vw":45.838591},{"c":45.26,"h":46.15,"l":44.955,"n":10197,"o":45.57,"t":"2025-10-28T04:00:00Z","v":527594,"vw":45.348873},{"c":42,"h":43.04,"l":38.23,"n":29087,"o":41.63,"t":"2025-10-29T04:00:00Z","v":1588002,"vw":41.652158},{"c":41.29,"h":42.71,"l":41.02,"n":17432,"o":41.83,"t":"2025-10-30T04:00:00Z","v":829446,"vw":41.463806},{"c":41.77,"h":42.45,"l":40.93,"n":10634,"o":41.31,"t":"2025-10-31T04:00:00Z","v":777742,"vw":41.816559},{"c":41.84,"h":41.95,"l":40.94,"n":9575,"o":41.76,"t":"2025-11-03T05:00:00Z","v":444355,"vw":41.675138},{"c":41.72,"h":41.9,"l":40.96,"n":8251,"o":41.4,"t":"2025-11-04T05:00:00Z","v":322831,"vw":41.650865},{"c":42.6,"h":42.65,"l":41.66,"n":8503,"o":41.77,"t":"2025-11-05T05:00:00Z","v":615208,"vw":42.353474},{"c":42.65,"h":43.075,"l":42.32,"n":7101,"o":42.43,"t":"2025-11-06T05:00:00Z","v":250603,"vw":42.616182},{"c":43.07,"h":43.3615,"l":42,"n":7395,"o":42.63,"t":"2025-11-07T05:00:00Z","v":297391,"vw":43.056719},{"c":43.11,"h":43.665,"l":42.98,"n":6839,"o":43.31,"t":"2025-11-10T05:00:00Z","v":265960,"vw":43.246527},{"c":42.27,"h":43.315,"l":42.21,"n":8229,"o":43.28,"t":"2025-11-11T05:00:00Z","v":337639,"vw":42.576894},{"c":42.61,"h":43.3045,"l":41.99,"n":6883,"o":41.99,"t":"2025-11-12T05:00:00Z","v":327545,"vw":42.739445},{"c":42.29,"h":43.1,"l":41.94,"n":7513,"o":42.61,"t":"2025-11-13T05:00:00Z","v":247536,"vw":42.339716},{"c":42.9,"h":42.91,"l":41.41,"n":6623,"o":42.09,"t":"2025-11-14T05:00:00Z","v":234960,"vw":42.530816},{"c":41.68,"h":42.95,"l":41.62,"n":6933,"o":42.62,"t":"2025-11-17T05:00:00Z","v":263435,"vw":41.932121},{"c":42.08,"h":42.71,"l":41.3799,"n":6515,"o":41.5,"t":"2025-11-18T05:00:00Z","v":268842,"vw":42.185922},{"c":42.01,"h":42.48,"l":41.81,"n":6648,"o":42.23,"t":"2025-11-19T05:00:00Z","v":391170,"vw":41.94926},{"c":42.17,"h":42.89,"l":42.03,"n":6331,"o":42.19,"t":"2025-11-20T05:00:00Z","v":215411,"vw":42.282711},{"c":43.45,"h":43.905,"l":41.265,"n":7812,"o":41.265,"t":"2025-11-21T05:00:00Z","v":343227,"vw":43.148705},{"c":43.27,"h":43.64,"l":42.99,"n":5805,"o":43.09,"t":"2025-11-24T05:00:00Z","v":223313,"vw":43.322772},{"c":44.33,"h":44.68,"l":43.37,"n":6791,"o":43.54,"t":"2025-11-25T05:00:00Z","v":256315,"vw":44.363288},{"c":44.67,"h":45.165,"l":44.3,"n":5912,"o":44.3,"t":"2025-11-26T05:00:00Z","v":311870,"vw":44.741413},{"c":44.48,"h":45.03,"l":44.36,"n":3266,"o":44.91,"t":"2025-11-28T05:00:00Z","v":108518,"vw":44.535906},{"c":44.69,"h":45.13,"l":44.355,"n":5957,"o":44.38,"t":"2025-12-01T05:00:00Z","v":235215,"vw":44.82055},{"c":45.08,"h":45.12,"l":44.48,"n":6280,"o":45.08,"t":"2025-12-02T05:00:00Z","v":249762,"vw":44.935813},{"c":46.02,"h":46.29,"l":45.22,"n":7337,"o":45.35,"t":"2025-12-03T05:00:00Z","v":297362,"vw":46.041571},{"c":46.51,"h":47.345,"l":46.15,"n":8788,"o":46.15,"t":"2025-12-04T05:00:00Z","v":350779,"vw":46.765216},{"c":46.22,"h":47.015,"l":46.05,"n":7003,"o":46.49,"t":"2025-12-05T05:00:00Z","v":212624,"vw":46.245448},{"c":45.88,"h":46.91,"l":45.84,"n":7350,"o":46.6,"t":"2025-12-08T05:00:00Z","v":270228,"vw":46.119647},{"c":45.53,"h":46.4787,"l":45.33,"n":5695,"o":45.87,"t":"2025-12-09T05:00:00Z","v":182080,"vw":45.664181},{"c":47.14,"h":47.3,"l":45.14,"n":7305,"o":45.14,"t":"2025-12-10T05:00:00Z","v":430484,"vw":46.925027},{"c":47.35,"h":48.29,"l":47.08,"n":7348,"o":47.08,"t":"2025-12-11T05:00:00Z","v":341481,"vw":47.440877},{"c":47.12,"h":47.78,"l":46.61,"n":6747,"o":47.52,"t":"2025-12-12T05:00:00Z","v":511100,"vw":47.099035},{"c":47.21,"h":47.71,"l":46.88,"n":7046,"o":47.16,"t":"2025-12-15T05:00:00Z","v":300839,"vw":47.152951},{"c":46.6,"h":47.69,"l":46.53,"n":6629,"o":47.32,"t":"2025-12-16T05:00:00Z","v":230692,"vw":46.784591},{"c":46.77,"h":47.42,"l":46.48,"n":6485,"o":46.48,"t":"2025-12-17T05:00:00Z","v":542306,"vw":46.841673},{"c":46.46,"h":47.34,"l":46.345,"n":6207,"o":47.04,"t":"2025-12-18T05:00:00Z","v":255445,"vw":46.58736},{"c":46.36,"h":46.6,"l":45.88,"n":4964,"o":46.16,"t":"2025-12-19T05:00:00Z","v":1074436,"vw":46.342886},{"c":46.5,"h":47.03,"l":46.44,"n":5909,"o":46.44,"t":"2025-12-22T05:00:00Z","v":207230,"vw":46.639527},{"c":46.52,"h":46.625,"l":46.02,"n":7024,"o":46.49,"t":"2025-12-23T05:00:00Z","v":333817,"vw":46.427844},{"c":46.46,"h":46.78,"l":46.065,"n":2229,"o":46.47,"t":"2025-12-24T05:00:00Z","v":62004,"vw":46.407358},{"c":46.94,"h":46.98,"l":46.2,"n":5638,"o":46.46,"t":"2025-12-26T05:00:00Z","v":295911,"vw":46.65181},{"c":46.52,"h":46.93,"l":46.325,"n":5504,"o":46.93,"t":"2025-12-29T05:00:00Z","v":248571,"vw":46.534717},{"c":47.24,"h":47.71,"l":46.23,"n":5997,"o":47.02,"t":"2025-12-30T05:00:00Z","v":356053,"vw":47.238577},{"c":46.74,"h":47.8,"l":46.52,"n":4547,"o":47.19,"t":"2025-12-31T05:00:00Z","v":274306,"vw":46.752133},{"c":47.28,"h":47.655,"l":46.57,"n":6283,"o":46.63,"t":"2026-01-02T05:00:00Z","v":298971,"vw":47.254193},{"c":47.07,"h":48.4,"l":47.04,"n":7859,"o":47.17,"t":"2026-01-05T05:00:00Z","v":294891,"vw":47.498751},{"c":49.09,"h":49.45,"l":47.03,"n":7833,"o":47.08,"t":"2026-01-06T05:00:00Z","v":339228,"vw":48.876054},{"c":50.61,"h":50.79,"l":48.31,"n":13997,"o":49.22,"t":"2026-01-07T05:00:00Z","v":862231,"vw":49.883744},{"c":53.34,"h":54.15,"l":50.01,"n":20494,"o":50.01,"t":"2026-01-08T05:00:00Z","v":1295070,"vw":52.769182},{"c":47.86,"h":52.95,"l":47.18,"n":28191,"o":52.9,"t":"2026-01-09T05:00:00Z","v":1687719,"vw":48.569514},{"c":48.89,"h":49.11,"l":47.5,"n":11323,"o":47.5,"t":"2026-01-12T05:00:00Z","v":538339,"vw":48.482872},{"c":48.4,"h":49.4,"l":47.96,"n":9064,"o":49.13,"t":"2026-01-13T05:00:00Z","v":505409,"vw":48.641056},{"c":48.64,"h":49.24,"l":48.51,"n":6794,"o":48.83,"t":"2026-01-14T05:00:00Z","v":305470,"vw":48.746715},{"c":49.18,"h":49.74,"l":48.62,"n":8006,"o":48.68,"t":"2026-01-15T05:00:00Z","v":396003,"vw":49.288212},{"c":49.77,"h":50.08,"l":48.948,"n":8256,"o":49.14,"t":"2026-01-16T05:00:00Z","v":502653,"vw":49.662822},{"c":49.36,"h":49.4,"l":48.67,"n":7630,"o":49.25,"t":"2026-01-20T05:00:00Z","v":460397,"vw":49.156912},{"c":50.15,"h":50.6799,"l":48.89,"n":11018,"o":49.61,"t":"2026-01-21T05:00:00Z","v":732349,"vw":49.815268},{"c":50.89,"h":51.6499,"l":50.52,"n":8068,"o":50.59,"t":"2026-01-22T05:00:00Z","v":645041,"vw":50.878439},{"c":50.64,"h":51.34,"l":50.39,"n":6571,"o":50.89,"t":"2026-01-23T05:00:00Z","v":289753,"vw":50.740355},{"c":51.04,"h":51.82,"l":50.7,"n":9738,"o":51.08,"t":"2026-01-26T05:00:00Z","v":377393,"vw":51.17423},{"c":49.66,"h":51.14,"l":49.38,"n":6544,"o":50.55,"t":"2026-01-27T05:00:00Z","v":437092,"vw":49.807658},{"c":49.38,"h":49.96,"l":48.84,"n":7618,"o":49.78,"t":"2026-01-28T05:00:00Z","v":489359,"vw":49.373131},{"c":49.96,"h":49.97,"l":48.68,"n":8441,"o":49.4,"t":"2026-01-29T05:00:00Z","v":376126,"vw":49.59605},{"c":50.42,"h":50.6,"l":49.35,"n":10439,"o":49.35,"t":"2026-01-30T05:00:00Z","v":1013075,"vw":50.347388},{"c":51.34,"h":51.4,"l":48.211,"n":7901,"o":49.92,"t":"2026-02-02T05:00:00Z","v":323509,"vw":51.113495},{"c":52.41,"h":52.53,"l":51.0101,"n":8106,"o":51.14,"t":"2026-02-03T05:00:00Z","v":329452,"vw":52.261017},{"c":53.72,"h":54.07,"l":52.445,"n":12030,"o":52.94,"t":"2026-02-04T05:00:00Z","v":408990,"vw":53.549986},{"c":53.8,"h":54.61,"l":53.405,"n":9760,"o":53.42,"t":"2026-02-05T05:00:00Z","v":395868,"vw":53.931927},{"c":54.6,"h":55.2,"l":53.8033,"n":7024,"o":53.84,"t":"2026-02-06T05:00:00Z","v":336049,"vw":54.658267},{"c":54.19,"h":55.04,"l":54.13,"n":6287,"o":54.3,"t":"2026-02-09T05:00:00Z","v":254540,"vw":54.427717},{"c":54.35,"h":54.98,"l":53.96,"n":7999,"o":54.22,"t":"2026-02-10T05:00:00Z","v":221602,"vw":54.439449},{"c":55.03,"h":55.65,"l":54.3775,"n":6956,"o":54.79,"t":"2026-02-11T05:00:00Z","v":259728,"vw":55.018711},{"c":56.07,"h":56.73,"l":55.081,"n":8036,"o":55.5,"t":"2026-02-12T05:00:00Z","v":343302,"vw":55.99021},{"c":57.24,"h":57.49,"l":55.81,"n":9612,"o":55.81,"t":"2026-02-13T05:00:00Z","v":464310,"vw":57.042493},{"c":57.25,"h":57.765,"l":56.36,"n":8489,"o":57.23,"t":"2026-02-17T05:00:00Z","v":325426,"vw":57.261728},{"c":57.7,"h":58.56,"l":57.325,"n":7535,"o":57.42,"t":"2026-02-18T05:00:00Z","v":319645,"vw":57.779091},{"c":57.97,"h":58.09,"l":57.13,"n":6367,"o":57.69,"t":"2026-02-19T05:00:00Z","v":357737,"vw":57.695157},{"c":58.85,"h":58.89,"l":57.8,"n":5955,"o":58.46,"t":"2026-02-20T05:00:00Z","v":187998,"vw":58.629758},{"c":58.24,"h":58.79,"l":57.46,"n":5981,"o":58.79,"t":"2026-02-23T05:00:00Z","v":243116,"vw":58.181348},{"c":58.87,"h":59.05,"l":57.78,"n":5398,"o":58.05,"t":"2026-02-24T05:00:00Z","v":197351,"vw":58.729671},{"c":58.02,"h":59.19,"l":57.73,"n":5308,"o":58.95,"t":"2026-02-25T05:00:00Z","v":181351,"vw":58.120045},{"c":58.16,"h":58.85,"l":57.675,"n":5671,"o":58.13,"t":"2026-02-26T05:00:00Z","v":265863,"vw":58.200963},{"c":56.42,"h":57.74,"l":56.0912,"n":7042,"o":57.65,"t":"2026-02-27T05:00:00Z","v":333485,"vw":56.665932},{"c":57,"h":57.26,"l":55.73,"n":5879,"o":56.37,"t":"2026-03-02T05:00:00Z","v":222332,"vw":56.879684},{"c":56.66,"h":56.845,"l":55.21,"n":6281,"o":55.72,"t":"2026-03-03T05:00:00Z","v":204337,"vw":56.396914},{"c":56.73,"h":57.26,"l":56.325,"n":5163,"o":56.78,"t":"2026-03-04T05:00:00Z","v":189248,"vw":56.80946},{"c":55.54,"h":56.34,"l":55.5,"n":7127,"o":56.34,"t":"2026-03-05T05:00:00Z","v":382659,"vw":55.696353},{"c":54.56,"h":55.125,"l":52.95,"n":8436,"o":54.66,"t":"2026-03-06T05:00:00Z","v":318540,"vw":54.210448},{"c":54.69,"h":54.95,"l":52.5,"n":8440,"o":54.65,"t":"2026-03-09T04:00:00Z","v":313752,"vw":54.093892},{"c":54.09,"h":55.24,"l":54,"n":8717,"o":54.01,"t":"2026-03-10T04:00:00Z","v":281620,"vw":54.370916},{"c":53.73,"h":54.165,"l":53.14,"n":7645,"o":54,"t":"2026-03-11T04:00:00Z","v":233541,"vw":53.700693},{"c":52.74,"h":54.19,"l":52.33,"n":8220,"o":54.19,"t":"2026-03-12T04:00:00Z","v":347216,"vw":52.703637},{"c":51.75,"h":53.04,"l":50.98,"n":8521,"o":53.04,"t":"2026-03-13T04:00:00Z","v":251115,"vw":51.672708},{"c":51.91,"h":52.18,"l":51.28,"n":6117,"o":52.15,"t":"2026-03-16T04:00:00Z","v":214609,"vw":51.888764},{"c":51.7,"h":52.68,"l":51.37,"n":4988,"o":52.4,"t":"2026-03-17T04:00:00Z","v":231446,"vw":51.839262},{"c":50.92,"h":51.91,"l":50.9,"n":6867,"o":51.7,"t":"2026-03-18T04:00:00Z","v":229234,"vw":51.185479},{"c":50.52,"h":50.93,"l":49.83,"n":6862,"o":50.21,"t":"2026-03-19T04:00:00Z","v":211847,"vw":50.420809},{"c":50.28,"h":50.87,"l":49.85,"n":9388,"o":50.87,"t":"2026-03-20T04:00:00Z","v":1113581,"vw":50.272898},{"c":51.69,"h":52.72,"l":51.445,"n":8141,"o":51.57,"t":"2026-03-23T04:00:00Z","v":291101,"vw":51.905046},{"c":52.17,"h":53.2299,"l":51.37,"n":6909,"o":51.41,"t":"2026-03-24T04:00:00Z","v":287121,"vw":52.369717},{"c":52.49,"h":52.85,"l":51.92,"n":6201,"o":52.85,"t":"2026-03-25T04:00:00Z","v":161415,"vw":52.423513},{"c":52.08,"h":52.61,"l":51.675,"n":5795,"o":51.99,"t":"2026-03-26T04:00:00Z","v":185640,"vw":52.068722},{"c":51.11,"h":52.045,"l":50.8,"n":6738,"o":51.59,"t":"2026-03-27T04:00:00Z","v":225118,"vw":51.162056},{"c":51.65,"h":51.77,"l":51.02,"n":8149,"o":51.77,"t":"2026-03-30T04:00:00Z","v":261499,"vw":51.585114},{"c":52.65,"h":53.47,"l":51.8,"n":7403,"o":52.45,"t":"2026-03-31T04:00:00Z","v":276988,"vw":52.60642},{"c":52.58,"h":53.31,"l":52.33,"n":6608,"o":52.33,"t":"2026-04-01T04:00:00Z","v":267247,"vw":52.650749},{"c":52.74,"h":53.94,"l":52.02,"n":10454,"o":52.92,"t":"2026-04-02T04:00:00Z","v":521316,"vw":52.869463},{"c":48.36,"h":51.59,"l":47.935,"n":20379,"o":51.59,"t":"2026-04-06T04:00:00Z","v":1113821,"vw":49.012411},{"c":47.65,"h":48.63,"l":46.32,"n":22358,"o":48.61,"t":"2026-04-07T04:00:00Z","v":1939269,"vw":47.471963},{"c":49.03,"h":49.26,"l":45.535,"n":23838,"o":45.535,"t":"2026-04-08T04:00:00Z","v":1542325,"vw":48.030925},{"c":53.64,"h":53.955,"l":49.32,"n":19184,"o":49.32,"t":"2026-04-09T04:00:00Z","v":1341662,"vw":52.913912},{"c":52.15,"h":53.795,"l":51.29,"n":12107,"o":53.77,"t":"2026-04-10T04:00:00Z","v":614755,"vw":52.204563},{"c":52.89,"h":53.1,"l":50.78,"n":8981,"o":51.99,"t":"2026-04-13T04:00:00Z","v":497205,"vw":52.405314},{"c":52.64,"h":53.36,"l":52.4,"n":9296,"o":52.57,"t":"2026-04-14T04:00:00Z","v":538688,"vw":52.818176},{"c":51.41,"h":52.5032,"l":50.87,"n":7944,"o":52.35,"t":"2026-04-15T04:00:00Z","v":400475,"vw":51.398738},{"c":50.31,"h":51.485,"l":50.19,"n":7584,"o":51.22,"t":"2026-04-16T04:00:00Z","v":546368,"vw":50.561825},{"c":50.32,"h":51.75,"l":50.08,"n":8871,"o":50.88,"t":"2026-04-17T04:00:00Z","v":527334,"vw":50.678136},{"c":49.36,"h":49.785,"l":48.64,"n":10231,"o":49.58,"t":"2026-04-20T04:00:00Z","v":518396,"vw":49.261965},{"c":48.21,"h":49.885,"l":47.81,"n":9727,"o":49.23,"t":"2026-04-21T04:00:00Z","v":512083,"vw":48.314848},{"c":48.03,"h":48.93,"l":47.71,"n":7624,"o":48.5,"t":"2026-04-22T04:00:00Z","v":318873,"vw":48.149845},{"c":49.62,"h":50,"l":48.47,"n":10793,"o":48.47,"t":"2026-04-23T04:00:00Z","v":412942,"vw":49.42155},{"c":49.29,"h":49.99,"l":48.745,"n":7721,"o":49.29,"t":"2026-04-24T04:00:00Z","v":317700,"vw":49.385758},{"c":49.05,"h":49.7763,"l":48.75,"n":9456,"o":49.17,"t":"2026-04-27T04:00:00Z","v":263067,"vw":49.039516},{"c":48.42,"h":49.44,"l":48.107,"n":7215,"o":49.44,"t":"2026-04-28T04:00:00Z","v":363103,"vw":48.434083},{"c":47.8,"h":48.385,"l":47.18,"n":7809,"o":48.18,"t":"2026-04-29T04:00:00Z","v":472253,"vw":47.720143},{"c":49.12,"h":49.14,"l":47.53,"n":8632,"o":47.72,"t":"2026-04-30T04:00:00Z","v":429059,"vw":48.849586},{"c":50.04,"h":50.46,"l":48.805,"n":7716,"o":49.23,"t":"2026-05-01T04:00:00Z","v":387923,"vw":49.977804},{"c":49.17,"h":49.63,"l":48.225,"n":8161,"o":49.63,"t":"2026-05-04T04:00:00Z","v":363582,"vw":49.044205},{"c":50.16,"h":50.83,"l":49.23,"n":8530,"o":49.39,"t":"2026-05-05T04:00:00Z","v":340643,"vw":50.226468},{"c":50.36,"h":51.3,"l":49.4539,"n":7129,"o":50.89,"t":"2026-05-06T04:00:00Z","v":220560,"vw":50.538638},{"c":50.41,"h":50.84,"l":49.8755,"n":7078,"o":50.12,"t":"2026-05-07T04:00:00Z","v":240228,"vw":50.394453},{"c":50.55,"h":51.11,"l":49.855,"n":5732,"o":50.45,"t":"2026-05-08T04:00:00Z","v":215395,"vw":50.519268},{"c":50.18,"h":50.92,"l":50.05,"n":6441,"o":50.61,"t":"2026-05-11T04:00:00Z","v":214660,"vw":50.284654},{"c":50.03,"h":50.44,"l":48.73,"n":7294,"o":50.44,"t":"2026-05-12T04:00:00Z","v":304616,"vw":49.781784},{"c":49.75,"h":50.67,"l":49.5,"n":5897,"o":50.02,"t":"2026-05-13T04:00:00Z","v":210292,"vw":49.811689},{"c":48.46,"h":50.24,"l":48.41,"n":6533,"o":50.24,"t":"2026-05-14T04:00:00Z","v":295090,"vw":48.769366},{"c":47.64,"h":48.31,"l":47,"n":9483,"o":48.31,"t":"2026-05-15T04:00:00Z","v":864510,"vw":47.546075},{"c":47.98,"h":48.7,"l":47.46,"n":6786,"o":47.85,"t":"2026-05-18T04:00:00Z","v":399103,"vw":48.09378},{"c":47.67,"h":48,"l":47.13,"n":4852,"o":47.59,"t":"2026-05-19T04:00:00Z","v":194771,"vw":47.694063},{"c":48,"h":48.48,"l":47.55,"n":7901,"o":47.73,"t":"2026-05-20T04:00:00Z","v":266422,"vw":48.078166},{"c":48.72,"h":48.8,"l":47.035,"n":7899,"o":47.74,"t":"2026-05-21T04:00:00Z","v":303080,"vw":48.470224},{"c":47.94,"h":48.95,"l":47.72,"n":8757,"o":48.68,"t":"2026-05-22T04:00:00Z","v":463210,"vw":48.044365},{"c":48.3,"h":48.655,"l":47.83,"n":7448,"o":48.15,"t":"2026-05-26T04:00:00Z","v":317392,"vw":48.284846},{"c":48.32,"h":49.02,"l":48.195,"n":5628,"o":48.59,"t":"2026-05-27T04:00:00Z","v":179297,"vw":48.434025},{"c":47.9,"h":48.47,"l":47.62,"n":6123,"o":48.06,"t":"2026-05-28T04:00:00Z","v":424349,"vw":48.054972},{"c":47.11,"h":47.95,"l":47.09,"n":6131,"o":47.69,"t":"2026-05-29T04:00:00Z","v":287014,"vw":47.29029},{"c":46.08,"h":46.77,"l":45.61,"n":8220,"o":46.51,"t":"2026-06-01T04:00:00Z","v":392161,"vw":46.099873},{"c":47.01,"h":47.24,"l":45.93,"n":9086,"o":46.17,"t":"2026-06-02T04:00:00Z","v":363085,"vw":46.973191},{"c":46.86,"h":47.4123,"l":46.505,"n":9985,"o":46.7,"t":"2026-06-03T04:00:00Z","v":541333,"vw":46.883366},{"c":46.84,"h":47.8,"l":46.68,"n":9280,"o":47.68,"t":"2026-06-04T04:00:00Z","v":594467,"vw":46.906867},{"c":46.89,"h":47.68,"l":46.63,"n":8426,"o":47,"t":"2026-06-05T04:00:00Z","v":323179,"vw":47.052661},{"c":47.23,"h":48.17,"l":47.18,"n":8270,"o":47.29,"t":"2026-06-08T04:00:00Z","v":435173,"vw":47.530003},{"c":48,"h":49,"l":47.69,"n":10910,"o":47.69,"t":"2026-06-09T04:00:00Z","v":621963,"vw":48.347134},{"c":46.97,"h":48.455,"l":46.94,"n":9579,"o":48.2,"t":"2026-06-10T04:00:00Z","v":407816,"vw":47.385139},{"c":47.39,"h":47.42,"l":45.145,"n":9873,"o":47.36,"t":"2026-06-11T04:00:00Z","v":550221,"vw":46.549147},{"c":48.17,"h":49.24,"l":47.62,"n":9959,"o":47.97,"t":"2026-06-12T04:00:00Z","v":871191,"vw":48.470653},{"c":48.44,"h":49.05,"l":48.045,"n":8899,"o":48.62,"t":"2026-06-15T04:00:00Z","v":320625,"vw":48.470934},{"c":49.33,"h":49.715,"l":48.77,"n":8175,"o":48.77,"t":"2026-06-16T04:00:00Z","v":340565,"vw":49.297862},{"c":49.29,"h":49.84,"l":48.835,"n":10256,"o":49.13,"t":"2026-06-17T04:00:00Z","v":466346,"vw":49.340441},{"c":49.69,"h":51.05,"l":49.6,"n":9874,"o":49.94,"t":"2026-06-18T04:00:00Z","v":654101,"vw":49.881195},{"c":50.2,"h":51.03,"l":49.78,"n":7569,"o":49.83,"t":"2026-06-22T04:00:00Z","v":438100,"vw":50.371576},{"c":50.16,"h":50.4799,"l":49.56,"n":8261,"o":49.74,"t":"2026-06-23T04:00:00Z","v":388070,"vw":50.09714},{"c":49.88,"h":50.98,"l":49.62,"n":7224,"o":50.35,"t":"2026-06-24T04:00:00Z","v":301581,"vw":50.073619},{"c":49.9,"h":50.9999,"l":49.31,"n":7392,"o":49.51,"t":"2026-06-25T04:00:00Z","v":276162,"vw":49.965988},{"c":50.37,"h":50.48,"l":49.415,"n":7951,"o":49.74,"t":"2026-06-26T04:00:00Z","v":883899,"vw":50.273646},{"c":48.87,"h":50.2665,"l":48.82,"n":8635,"o":50.06,"t":"2026-06-29T04:00:00Z","v":470844,"vw":49.083313},{"c":49.01,"h":49.78,"l":48.395,"n":9802,"o":48.95,"t":"2026-06-30T04:00:00Z","v":625649,"vw":49.24626},{"c":47.88,"h":50.33,"l":47.83,"n":14741,"o":49.67,"t":"2026-07-01T04:00:00Z","v":942350,"vw":48.490678},{"c":47.54,"h":47.95,"l":45.38,"n":24470,"o":47.47,"t":"2026-07-02T04:00:00Z","v":1587246,"vw":46.674876},{"c":48.33,"h":48.8,"l":47.15,"n":15754,"o":47.92,"t":"2026-07-06T04:00:00Z","v":837156,"vw":48.259371},{"c":45.78,"h":48.2,"l":45.35,"n":16209,"o":48.17,"t":"2026-07-07T04:00:00Z","v":961186,"vw":45.911551},{"c":46.35,"h":47.05,"l":45.2497,"n":12621,"o":45.54,"t":"2026-07-08T04:00:00Z","v":696277,"vw":46.476849},{"c":46.66,"h":47.23,"l":46.4,"n":11519,"o":46.81,"t":"2026-07-09T04:00:00Z","v":608794,"vw":46.802116},{"c":47.3,"h":47.33,"l":46.27,"n":8720,"o":46.6,"t":"2026-07-10T04:00:00Z","v":412356,"vw":47.144678},{"c":48.17,"h":48.66,"l":47.32,"n":12410,"o":47.4,"t":"2026-07-13T04:00:00Z","v":555941,"vw":48.252594},{"c":47.34,"h":48.42,"l":47.25,"n":11723,"o":48.42,"t":"2026-07-14T04:00:00Z","v":563794,"vw":47.527817},{"c":48.09,"h":48.235,"l":47.08,"n":9994,"o":47.4,"t":"2026-07-15T04:00:00Z","v":378279,"vw":47.818793},{"c":51.18,"h":51.77,"l":47.73,"n":15315,"o":47.83,"t":"2026-07-16T04:00:00Z","v":878615,"vw":51.064279},{"c":50.02,"h":51.73,"l":49.45,"n":10508,"o":50.62,"t":"2026-07-17T04:00:00Z","v":481366,"vw":50.09822},{"c":49.56,"h":50.57,"l":49.155,"n":9057,"o":50.15,"t":"2026-07-20T04:00:00Z","v":415802,"vw":49.607148},{"c":50.06,"h":50.645,"l":49.08,"n":8672,"o":50.47,"t":"2026-07-21T04:00:00Z","v":378354,"vw":50.188557},{"c":51.13,"h":51.13,"l":50.13,"n":8328,"o":50.32,"t":"2026-07-22T04:00:00Z","v":432382,"vw":50.788907},{"c":51.54,"h":52.05,"l":51.3823,"n":8119,"o":51.43,"t":"2026-07-23T04:00:00Z","v":430344,"vw":51.650814},{"c":52.12,"h":52.35,"l":51.03,"n":8012,"o":51.87,"t":"2026-07-24T04:00:00Z","v":334762,"vw":52.03414},{"c":50.28,"h":52.485,"l":50.155,"n":8769,"o":52.09,"t":"2026-07-27T04:00:00Z","v":334774,"vw":50.599864},{"c":51.8,"h":52.01,"l":50.56,"n":9264,"o":50.56,"t":"2026-07-28T04:00:00Z","v":456007,"vw":51.67507},{"c":50.72,"h":51.68,"l":50.42,"n":8477,"o":51.52,"t":"2026-07-29T04:00:00Z","v":385513,"vw":50.905817},{"c":49.08,"h":50.865,"l":48.78,"n":7811,"o":50.67,"t":"2026-07-30T04:00:00Z","v":288868,"vw":49.258289},{"c":49.25,"h":49.76,"l":48.95,"n":9287,"o":49.09,"t":"2026-07-31T04:00:00Z","v":449919,"vw":49.288259},{"c":49.76,"h":50.3899,"l":48.765,"n":6935,"o":49.89,"t":"2026-08-03T04:00:00Z","v":270834,"vw":49.814316},{"c":50.32,"h":50.48,"l":48.97,"n":8405,"o":49.04,"t":"2026-08-04T04:00:00Z","v":330411,"vw":50.194281},{"c":49.71,"h":50.95,"l":49.62,"n":7177,"o":50.9,"t":"2026-08-05T04:00:00Z","v":203344,"vw":49.852312},{"c":47.68,"h":50.21,"l":47.545,"n":10240,"o":50.21,"t":"2026-08-06T04:00:00Z","v":446330,"vw":48.421983},{"c":47.22,"h":47.79,"l":46.45,"n":9033,"o":47.49,"t":"2026-08-07T04:00:00Z","v":423295,"vw":47.066478},{"c":46.13,"h":47.03,"l":45.73,"n":9311,"o":46.85,"t":"2026-08-10T04:00:00Z","v":401261,"vw":46.092228},{"c":46.13,"h":46.8,"l":45.98,"n":9411,"o":46.28,"t":"2026-08-11T04:00:00Z","v":515494,"vw":46.263647},{"c":45.48,"h":46.26,"l":45.32,"n":9465,"o":46.26,"t":"2026-08-12T04:00:00Z","v":406925,"vw":45.654165},{"c":46,"h":46.44,"l":45.4,"n":8466,"o":45.72,"t":"2026-08-13T04:00:00Z","v":349641,"vw":45.962394},{"c":45.44,"h":46.33,"l":45.26,"n":7644,"o":46,"t":"2026-08-14T04:00:00Z","v":327164,"vw":45.550926},{"c":45.78,"h":46.03,"l":45.225,"n":8809,"o":45.38,"t":"2026-08-17T04:00:00Z","v":269405,"vw":45.758619},{"c":45.09,"h":46.17,"l":44.67,"n":7546,"o":45.84,"t":"2026-08-18T04:00:00Z","v":644517,"vw":45.078926},{"c":45.5,"h":45.9,"l":45.09,"n":5970,"o":45.47,"t":"2026-08-19T04:00:00Z","v":254847,"vw":45.482293},{"c":45.81,"h":45.94,"l":45,"n":5944,"o":45.18,"t":"2026-08-20T04:00:00Z","v":203963,"vw":45.71705},{"c":46.05,"h":46.26,"l":45.23,"n":6008,"o":45.23,"t":"2026-08-21T04:00:00Z","v":249023,"vw":45.96289},{"c":46.08,"h":46.45,"l":45.585,"n":6779,"o":46.45,"t":"2026-08-24T04:00:00Z","v":180516,"vw":46.024151},{"c":46.16,"h":46.37,"l":45.6,"n":5324,"o":46.18,"t":"2026-08-25T04:00:00Z","v":183282,"vw":46.136041},{"c":46.24,"h":46.675,"l":46.055,"n":5625,"o":46.19,"t":"2026-08-26T04:00:00Z","v":209984,"vw":46.246847},{"c":46.12,"h":46.24,"l":45.0698,"n":6311,"o":45.72,"t":"2026-08-27T04:00:00Z","v":249692,"vw":46.042571},{"c":45.91,"h":46.61,"l":45.58,"n":6659,"o":46.34,"t":"2026-08-28T04:00:00Z","v":285571,"vw":45.927687},{"c":45.07,"h":45.96,"l":44.895,"n":6026,"o":45.88,"t":"2026-08-31T04:00:00Z","v":261912,"vw":45.105541},{"c":42,"h":43.58,"l":41.2701,"n":16122,"o":42.98,"t":"2026-09-01T04:00:00Z","v":940290,"vw":42.105456},{"c":42.75,"h":43.27,"l":42.01,"n":12021,"o":42.44,"t":"2026-09-02T04:00:00Z","v":532730,"vw":42.694104},{"c":42.79,"h":43.18,"l":42.14,"n":9635,"o":43.06,"t":"2026-09-03T04:00:00Z","v":352140,"vw":42.718468},{"c":43.26,"h":43.3,"l":42.56,"n":7473,"o":42.56,"t":"2026-09-04T04:00:00Z","v":253242,"vw":43.175006},{"c":42.76,"h":43.4,"l":42.725,"n":7283,"o":42.95,"t":"2026-09-08T04:00:00Z","v":365850,"vw":42.878816},{"c":42.76,"h":43.1,"l":42.4,"n":7547,"o":42.65,"t":"2026-09-09T04:00:00Z","v":309732,"vw":42.718109},{"c":42.66,"h":42.83,"l":42.28,"n":6411,"o":42.71,"t":"2026-09-10T04:00:00Z","v":283151,"vw":42.639919},{"c":43.09,"h":43.525,"l":42.45,"n":7308,"o":43.21,"t":"2026-09-11T04:00:00Z","v":351143,"vw":42.978048},{"c":43.08,"h":43.6,"l":42.58,"n":7947,"o":43.28,"t":"2026-09-14T04:00:00Z","v":373510,"vw":43.061667},{"c":42.72,"h":43.175,"l":42.69,"n":7290,"o":43.17,"t":"2026-09-15T04:00:00Z","v":286080,"vw":42.822436},{"c":42.63,"h":43.405,"l":42.56,"n":12154,"o":43,"t":"2026-09-16T04:00:00Z","v":793680,"vw":42.877567},{"c":42.66,"h":43,"l":41.89,"n":6522,"o":43,"t":"2026-09-17T04:00:00Z","v":282310,"vw":42.633871},{"c":41.82,"h":42.59,"l":41.77,"n":7270,"o":42.59,"t":"2026-09-18T04:00:00Z","v":841240,"vw":41.908594},{"c":41.96,"h":42.22,"l":41.56,"n":7409,"o":41.96,"t":"2026-09-21T04:00:00Z","v":268260,"vw":41.954165},{"c":43.04,"h":44.195,"l":42.545,"n":10688,"o":43.01,"t":"2026-09-22T04:00:00Z","v":539858,"vw":43.158427},{"c":43.04,"h":43.16,"l":42.26,"n":7565,"o":42.72,"t":"2026-09-23T04:00:00Z","v":635832,"vw":42.894411},{"c":42.68,"h":42.825,"l":41.64,"n":8714,"o":42.8,"t":"2026-09-24T04:00:00Z","v":378717,"vw":42.391318},{"c":42.54,"h":43.03,"l":42.4,"n":7612,"o":42.93,"t":"2026-09-25T04:00:00Z","v":307437,"vw":42.668836},{"c":42.09,"h":42.88,"l":41.94,"n":7171,"o":42.57,"t":"2026-09-28T04:00:00Z","v":287965,"vw":42.243382},{"c":41.11,"h":42.16,"l":40.795,"n":8538,"o":41.99,"t":"2026-09-29T04:00:00Z","v":422003,"vw":41.304862},{"c":40.07,"h":41.29,"l":40.03,"n":8494,"o":41.28,"t":"2026-09-30T04:00:00Z","v":485209,"vw":40.309216},{"c":40.09,"h":40.35,"l":39.06,"n":8503,"o":40,"t":"2026-10-01T04:00:00Z","v":425468,"vw":40.001471},{"c":40.58,"h":41.24,"l":40.33,"n":8156,"o":40.64,"t":"2026-10-02T04:00:00Z","v":397599,"vw":40.740576},{"c":40.53,"h":41.075,"l":39.76,"n":7072,"o":40.55,"t":"2026-10-05T04:00:00Z","v":323582,"vw":40.629893},{"c":40.09,"h":40.73,"l":39.6818,"n":7571,"o":40.73,"t":"2026-10-06T04:00:00Z","v":309357,"vw":40.074288},{"c":38.78,"h":39.955,"l":38.64,"n":7188,"o":39.95,"t":"2026-10-07T04:00:00Z","v":450874,"vw":38.866615},{"c":38.63,"h":38.7,"l":37.61,"n":7134,"o":38.44,"t":"2026-10-08T04:00:00Z","v":353328,"vw":38.388944},{"c":38.43,"h":39.035,"l":38.3,"n":6541,"o":38.6,"t":"2026-10-09T04:00:00Z","v":252361,"vw":38.481035},{"c":39.17,"h":39.435,"l":38.42,"n":6854,"o":38.45,"t":"2026-10-12T04:00:00Z","v":263084,"vw":39.120759},{"c":39.31,"h":40.04,"l":39.033,"n":6477,"o":39.6,"t":"2026-10-13T04:00:00Z","v":263929,"vw":39.313894},{"c":39.25,"h":39.32,"l":38.855,"n":7464,"o":38.96,"t":"2026-10-14T04:00:00Z","v":246644,"vw":39.147255},{"c":39.27,"h":40.1,"l":39.135,"n":7127,"o":39.74,"t":"2026-10-15T04:00:00Z","v":273624,"vw":39.327928},{"c":39.11,"h":39.99,"l":38.78,"n":5901,"o":39.53,"t":"2026-10-16T04:00:00Z","v":237478,"vw":39.106035},{"c":38.58,"h":39.32,"l":38.55,"n":5797,"o":39.32,"t":"2026-10-19T04:00:00Z","v":215710,"vw":38.696469},{"c":37.61,"h":38.92,"l":37.02,"n":9594,"o":38.92,"t":"2026-10-20T04:00:00Z","v":525341,"vw":37.648355},{"c":37.69,"h":38,"l":37.1,"n":10407,"o":37.52,"t":"2026-10-21T04:00:00Z","v":745381,"vw":37.546061},{"c":38.38,"h":38.85,"l":37.66,"n":2920,"o":37.66,"t":"2026-10-22T04:00:00Z","v":75878,"vw":38.438001}],"volatilityBars":[{"c":41.775,"h":41.96,"l":41.65,"n":69,"o":41.96,"t":"2026-09-21T13:30:00Z","v":2498,"vw":41.884539},{"c":41.6,"h":41.77,"l":41.6,"n":96,"o":41.76,"t":"2026-09-21T13:45:00Z","v":3557,"vw":41.675032},{"c":41.74,"h":41.745,"l":41.56,"n":134,"o":41.68,"t":"2026-09-21T14:00:00Z","v":5140,"vw":41.675236},{"c":41.9,"h":41.9,"l":41.8,"n":76,"o":41.83,"t":"2026-09-21T14:15:00Z","v":2953,"vw":41.864286},{"c":41.86,"h":41.86,"l":41.73,"n":111,"o":41.75,"t":"2026-09-21T14:30:00Z","v":4422,"vw":41.7583},{"c":41.82,"h":41.86,"l":41.78,"n":62,"o":41.78,"t":"2026-09-21T14:45:00Z","v":1468,"vw":41.829702},{"c":41.87,"h":41.9,"l":41.81,"n":138,"o":41.865,"t":"2026-09-21T15:00:00Z","v":3341,"vw":41.850918},{"c":41.8,"h":41.86,"l":41.8,"n":100,"o":41.84,"t":"2026-09-21T15:15:00Z","v":3468,"vw":41.835736},{"c":41.89,"h":41.89,"l":41.85,"n":78,"o":41.86,"t":"2026-09-21T15:30:00Z","v":1813,"vw":41.8615},{"c":41.84,"h":41.9,"l":41.83,"n":123,"o":41.89,"t":"2026-09-21T15:45:00Z","v":4272,"vw":41.866897},{"c":42.035,"h":42.035,"l":41.79,"n":207,"o":41.8143,"t":"2026-09-21T16:00:00Z","v":7289,"vw":41.901435},{"c":42,"h":42.01,"l":41.99,"n":64,"o":41.99,"t":"2026-09-21T16:15:00Z","v":1675,"vw":42.005132},{"c":42.12,"h":42.13,"l":42.04,"n":112,"o":42.04,"t":"2026-09-21T16:30:00Z","v":2729,"vw":42.084941},{"c":42.17,"h":42.22,"l":42.085,"n":185,"o":42.13,"t":"2026-09-21T16:45:00Z","v":6907,"vw":42.145731},{"c":42.2,"h":42.21,"l":42.13,"n":154,"o":42.16,"t":"2026-09-21T17:00:00Z","v":4069,"vw":42.184178},{"c":41.99,"h":42.19,"l":41.99,"n":140,"o":42.19,"t":"2026-09-21T17:15:00Z","v":4676,"vw":42.095773},{"c":41.845,"h":41.96,"l":41.84,"n":108,"o":41.96,"t":"2026-09-21T17:30:00Z","v":2521,"vw":41.885264},{"c":41.945,"h":41.945,"l":41.83,"n":121,"o":41.845,"t":"2026-09-21T17:45:00Z","v":5051,"vw":41.898685},{"c":41.94,"h":41.94,"l":41.94,"n":52,"o":41.94,"t":"2026-09-21T18:00:00Z","v":1192,"vw":41.94},{"c":41.98,"h":41.98,"l":41.91,"n":145,"o":41.925,"t":"2026-09-21T18:15:00Z","v":5443,"vw":41.946414},{"c":41.9,"h":42.0238,"l":41.9,"n":202,"o":42,"t":"2026-09-21T18:30:00Z","v":6070,"vw":41.973241},{"c":41.97,"h":41.97,"l":41.9001,"n":70,"o":41.93,"t":"2026-09-21T18:45:00Z","v":1763,"vw":41.932278},{"c":42.02,"h":42.1,"l":42.02,"n":216,"o":42.03,"t":"2026-09-21T19:00:00Z","v":5962,"vw":42.059542},{"c":42.06,"h":42.18,"l":42.04,"n":353,"o":42.06,"t":"2026-09-21T19:15:00Z","v":14967,"vw":42.105685},{"c":41.93,"h":42.04,"l":41.93,"n":507,"o":42.035,"t":"2026-09-21T19:30:00Z","v":13097,"vw":41.991921},{"c":41.96,"h":42.06,"l":41.85,"n":1372,"o":41.96,"t":"2026-09-21T19:45:00Z","v":50776,"vw":41.946091},{"c":41.96,"h":41.96,"l":41.96,"n":27,"o":41.96,"t":"2026-09-21T20:00:00Z","v":75419,"vw":41.96},{"c":42.09,"h":42.09,"l":42.09,"n":2,"o":42.09,"t":"2026-09-22T11:45:00Z","v":110,"vw":42.09},{"c":42.22,"h":42.22,"l":42.19,"n":7,"o":42.22,"t":"2026-09-22T12:45:00Z","v":605,"vw":42.213333},{"c":42.21,"h":42.21,"l":42.19,"n":7,"o":42.2,"t":"2026-09-22T13:00:00Z","v":700,"vw":42.201428},{"c":43.18,"h":43.18,"l":42.545,"n":138,"o":43.01,"t":"2026-09-22T13:30:00Z","v":9561,"vw":43.011855},{"c":43.94,"h":43.94,"l":43.23,"n":177,"o":43.24,"t":"2026-09-22T13:45:00Z","v":7595,"vw":43.644484},{"c":43.815,"h":44.195,"l":43.76,"n":368,"o":43.8575,"t":"2026-09-22T14:00:00Z","v":16682,"vw":44.007426},{"c":43.72,"h":43.94,"l":43.72,"n":196,"o":43.73,"t":"2026-09-22T14:15:00Z","v":6553,"vw":43.763443},{"c":43.61,"h":43.8,"l":43.58,"n":448,"o":43.58,"t":"2026-09-22T14:30:00Z","v":21407,"vw":43.666752},{"c":43.42,"h":43.64,"l":43.38,"n":287,"o":43.6,"t":"2026-09-22T14:45:00Z","v":7780,"vw":43.523771},{"c":43.5175,"h":43.59,"l":43.35,"n":271,"o":43.4,"t":"2026-09-22T15:00:00Z","v":9053,"vw":43.491334},{"c":43.33,"h":43.49,"l":43.32,"n":216,"o":43.48,"t":"2026-09-22T15:15:00Z","v":6632,"vw":43.375314},{"c":43.31,"h":43.31,"l":43.13,"n":107,"o":43.29,"t":"2026-09-22T15:30:00Z","v":2520,"vw":43.248774},{"c":43.22,"h":43.35,"l":43.22,"n":293,"o":43.27,"t":"2026-09-22T15:45:00Z","v":13230,"vw":43.280936},{"c":43.18,"h":43.26,"l":43.135,"n":137,"o":43.16,"t":"2026-09-22T16:00:00Z","v":3754,"vw":43.191136},{"c":43.125,"h":43.19,"l":43.115,"n":177,"o":43.19,"t":"2026-09-22T16:15:00Z","v":9214,"vw":43.151748},{"c":43.16,"h":43.16,"l":43.125,"n":98,"o":43.125,"t":"2026-09-22T16:30:00Z","v":2537,"vw":43.14736},{"c":43.045,"h":43.19,"l":43.04,"n":262,"o":43.13,"t":"2026-09-22T16:45:00Z","v":9320,"vw":43.137779},{"c":42.99,"h":43.04,"l":42.99,"n":108,"o":43.04,"t":"2026-09-22T17:00:00Z","v":4383,"vw":43.0238},{"c":43.1764,"h":43.19,"l":43.03,"n":200,"o":43.03,"t":"2026-09-22T17:15:00Z","v":8337,"vw":43.099075},{"c":43.04,"h":43.15,"l":42.99,"n":158,"o":43.15,"t":"2026-09-22T17:30:00Z","v":5297,"vw":43.108038},{"c":43.15,"h":43.18,"l":43.01,"n":285,"o":43.05,"t":"2026-09-22T17:45:00Z","v":8957,"vw":43.117231},{"c":43.18,"h":43.21,"l":43.135,"n":155,"o":43.135,"t":"2026-09-22T18:00:00Z","v":3444,"vw":43.1775},{"c":43.195,"h":43.2,"l":43.15,"n":141,"o":43.18,"t":"2026-09-22T18:15:00Z","v":3692,"vw":43.183122},{"c":43.05,"h":43.2,"l":43.05,"n":197,"o":43.2,"t":"2026-09-22T18:30:00Z","v":3325,"vw":43.12926},{"c":43.09,"h":43.13,"l":43.06,"n":163,"o":43.11,"t":"2026-09-22T18:45:00Z","v":5617,"vw":43.103921},{"c":43.03,"h":43.095,"l":42.895,"n":456,"o":43.07,"t":"2026-09-22T19:00:00Z","v":23139,"vw":42.986262},{"c":43.06,"h":43.06,"l":42.96,"n":471,"o":43.045,"t":"2026-09-22T19:15:00Z","v":16257,"vw":42.999637},{"c":43.11,"h":43.13,"l":43,"n":909,"o":43.03,"t":"2026-09-22T19:30:00Z","v":39296,"vw":43.068393},{"c":43.04,"h":43.23,"l":42.99,"n":2390,"o":43.12,"t":"2026-09-22T19:45:00Z","v":108776,"vw":43.099441},{"c":43.04,"h":43.045,"l":43.04,"n":29,"o":43.045,"t":"2026-09-22T20:00:00Z","v":106298,"vw":43.04001},{"c":42.56,"h":42.56,"l":42.56,"n":1,"o":42.56,"t":"2026-09-22T22:30:00Z","v":104,"vw":42.56},{"c":42.59,"h":42.72,"l":42.58,"n":31,"o":42.72,"t":"2026-09-23T13:30:00Z","v":3802,"vw":42.675144},{"c":42.37,"h":42.6175,"l":42.26,"n":55,"o":42.585,"t":"2026-09-23T13:45:00Z","v":2481,"vw":42.342322},{"c":42.7,"h":42.755,"l":42.261,"n":101,"o":42.261,"t":"2026-09-23T14:00:00Z","v":4994,"vw":42.61452},{"c":42.5764,"h":42.78,"l":42.5,"n":129,"o":42.61,"t":"2026-09-23T14:15:00Z","v":5864,"vw":42.617659},{"c":42.45,"h":42.685,"l":42.45,"n":206,"o":42.66,"t":"2026-09-23T14:30:00Z","v":7022,"vw":42.611734},{"c":42.61,"h":42.7375,"l":42.4,"n":212,"o":42.42,"t":"2026-09-23T14:45:00Z","v":7772,"vw":42.546177},{"c":42.72,"h":42.75,"l":42.59,"n":87,"o":42.615,"t":"2026-09-23T15:00:00Z","v":3234,"vw":42.650112},{"c":42.69,"h":42.82,"l":42.68,"n":137,"o":42.8,"t":"2026-09-23T15:15:00Z","v":3468,"vw":42.766628},{"c":42.67,"h":42.67,"l":42.53,"n":117,"o":42.64,"t":"2026-09-23T15:30:00Z","v":2628,"vw":42.630675},{"c":42.78,"h":42.84,"l":42.655,"n":161,"o":42.67,"t":"2026-09-23T15:45:00Z","v":5931,"vw":42.69757},{"c":42.48,"h":42.795,"l":42.48,"n":140,"o":42.795,"t":"2026-09-23T16:00:00Z","v":4205,"vw":42.608913},{"c":42.65,"h":42.68,"l":42.49,"n":236,"o":42.49,"t":"2026-09-23T16:15:00Z","v":7312,"vw":42.599866},{"c":42.65,"h":42.65,"l":42.585,"n":135,"o":42.63,"t":"2026-09-23T16:30:00Z","v":3846,"vw":42.625099},{"c":42.68,"h":42.68,"l":42.58,"n":215,"o":42.675,"t":"2026-09-23T16:45:00Z","v":6102,"vw":42.632865},{"c":42.7,"h":42.83,"l":42.655,"n":223,"o":42.7,"t":"2026-09-23T17:00:00Z","v":8551,"vw":42.734738},{"c":42.8,"h":42.8,"l":42.67,"n":118,"o":42.67,"t":"2026-09-23T17:15:00Z","v":2613,"vw":42.732419},{"c":42.77,"h":42.77,"l":42.66,"n":121,"o":42.77,"t":"2026-09-23T17:30:00Z","v":3177,"vw":42.731778},{"c":42.83,"h":42.83,"l":42.785,"n":123,"o":42.785,"t":"2026-09-23T17:45:00Z","v":2550,"vw":42.804139},{"c":42.825,"h":42.87,"l":42.79,"n":202,"o":42.83,"t":"2026-09-23T18:00:00Z","v":4344,"vw":42.829259},{"c":42.825,"h":42.86,"l":42.825,"n":109,"o":42.84,"t":"2026-09-23T18:15:00Z","v":3812,"vw":42.839152},{"c":42.84,"h":42.85,"l":42.8,"n":181,"o":42.82,"t":"2026-09-23T18:30:00Z","v":3964,"vw":42.81952},{"c":42.65,"h":42.82,"l":42.6201,"n":205,"o":42.81,"t":"2026-09-23T18:45:00Z","v":6781,"vw":42.703884},{"c":42.78,"h":42.805,"l":42.65,"n":228,"o":42.68,"t":"2026-09-23T19:00:00Z","v":6372,"vw":42.725789},{"c":42.94,"h":42.94,"l":42.77,"n":425,"o":42.78,"t":"2026-09-23T19:15:00Z","v":15677,"vw":42.822292},{"c":43.09,"h":43.105,"l":42.96,"n":505,"o":42.96,"t":"2026-09-23T19:30:00Z","v":15467,"vw":43.036097},{"c":43.06,"h":43.16,"l":42.99,"n":1365,"o":43.11,"t":"2026-09-23T19:45:00Z","v":51434,"vw":43.057668},{"c":43.04,"h":43.04,"l":43.04,"n":40,"o":43.04,"t":"2026-09-23T20:00:00Z","v":79688,"vw":43.04},{"c":43.04,"h":43.04,"l":43.04,"n":1,"o":43.04,"t":"2026-09-23T20:30:00Z","v":196,"vw":43.04},{"c":42.5075,"h":42.825,"l":42.46,"n":114,"o":42.8,"t":"2026-09-24T13:30:00Z","v":7280,"vw":42.664836},{"c":42.51,"h":42.56,"l":42.47,"n":142,"o":42.515,"t":"2026-09-24T13:45:00Z","v":6707,"vw":42.514279},{"c":42.16,"h":42.515,"l":42.16,"n":78,"o":42.5125,"t":"2026-09-24T14:00:00Z","v":3567,"vw":42.351958},{"c":41.94,"h":42.16,"l":41.94,"n":214,"o":42.16,"t":"2026-09-24T14:15:00Z","v":5888,"vw":42.057265},{"c":41.76,"h":41.99,"l":41.64,"n":350,"o":41.87,"t":"2026-09-24T14:30:00Z","v":19850,"vw":41.835689},{"c":41.788,"h":41.9,"l":41.785,"n":158,"o":41.785,"t":"2026-09-24T14:45:00Z","v":5603,"vw":41.822122},{"c":41.73,"h":41.82,"l":41.73,"n":163,"o":41.755,"t":"2026-09-24T15:00:00Z","v":6147,"vw":41.765393},{"c":41.91,"h":41.92,"l":41.72,"n":250,"o":41.74,"t":"2026-09-24T15:15:00Z","v":8754,"vw":41.829366},{"c":42.04,"h":42.07,"l":41.91,"n":243,"o":41.91,"t":"2026-09-24T15:30:00Z","v":7423,"vw":42.011175},{"c":41.91,"h":42.07,"l":41.91,"n":218,"o":42.07,"t":"2026-09-24T15:45:00Z","v":6568,"vw":41.940799},{"c":41.96,"h":41.9999,"l":41.94,"n":215,"o":41.94,"t":"2026-09-24T16:00:00Z","v":7412,"vw":41.959169},{"c":42.22,"h":42.38,"l":42.02,"n":404,"o":42.02,"t":"2026-09-24T16:15:00Z","v":11811,"vw":42.180227},{"c":42.31,"h":42.31,"l":42.15,"n":101,"o":42.19,"t":"2026-09-24T16:30:00Z","v":3453,"vw":42.234762},{"c":42.155,"h":42.31,"l":42.155,"n":87,"o":42.31,"t":"2026-09-24T16:45:00Z","v":2241,"vw":42.254375},{"c":42.195,"h":42.28,"l":42.11,"n":201,"o":42.14,"t":"2026-09-24T17:00:00Z","v":6455,"vw":42.181599},{"c":42.13,"h":42.2,"l":42.11,"n":160,"o":42.184,"t":"2026-09-24T17:15:00Z","v":5730,"vw":42.154784},{"c":42.05,"h":42.12,"l":42.05,"n":125,"o":42.12,"t":"2026-09-24T17:30:00Z","v":4238,"vw":42.089259},{"c":42.18,"h":42.19,"l":42.065,"n":185,"o":42.065,"t":"2026-09-24T17:45:00Z","v":6466,"vw":42.10704},{"c":42.19,"h":42.2,"l":42.11,"n":187,"o":42.2,"t":"2026-09-24T18:00:00Z","v":4704,"vw":42.156714},{"c":42.235,"h":42.25,"l":42.19,"n":217,"o":42.19,"t":"2026-09-24T18:15:00Z","v":9285,"vw":42.218139},{"c":42.19,"h":42.305,"l":42.08,"n":304,"o":42.21,"t":"2026-09-24T18:30:00Z","v":14063,"vw":42.164646},{"c":42.25,"h":42.25,"l":42.18,"n":111,"o":42.2,"t":"2026-09-24T18:45:00Z","v":3693,"vw":42.211667},{"c":42.415,"h":42.44,"l":42.24,"n":376,"o":42.26,"t":"2026-09-24T19:00:00Z","v":13942,"vw":42.338498},{"c":42.44,"h":42.49,"l":42.35,"n":407,"o":42.38,"t":"2026-09-24T19:15:00Z","v":14315,"vw":42.401823},{"c":42.565,"h":42.58,"l":42.46,"n":652,"o":42.47,"t":"2026-09-24T19:30:00Z","v":25366,"vw":42.507876},{"c":42.69,"h":42.79,"l":42.4325,"n":1570,"o":42.555,"t":"2026-09-24T19:45:00Z","v":67557,"vw":42.64195},{"c":42.68,"h":42.68,"l":42.68,"n":31,"o":42.68,"t":"2026-09-24T20:00:00Z","v":82054,"vw":42.68},{"c":42.67,"h":42.68,"l":42.67,"n":2,"o":42.68,"t":"2026-09-25T09:15:00Z","v":200,"vw":42.675},{"c":42.68,"h":42.94,"l":42.42,"n":82,"o":42.93,"t":"2026-09-25T13:30:00Z","v":6235,"vw":42.750861},{"c":42.755,"h":42.91,"l":42.54,"n":179,"o":42.68,"t":"2026-09-25T13:45:00Z","v":4359,"vw":42.660603},{"c":42.745,"h":42.79,"l":42.545,"n":101,"o":42.62,"t":"2026-09-25T14:00:00Z","v":4583,"vw":42.629477},{"c":42.685,"h":42.815,"l":42.68,"n":57,"o":42.815,"t":"2026-09-25T14:15:00Z","v":2931,"vw":42.724739},{"c":42.61,"h":42.65,"l":42.58,"n":108,"o":42.63,"t":"2026-09-25T14:30:00Z","v":3455,"vw":42.621522},{"c":42.5,"h":42.6,"l":42.43,"n":196,"o":42.57,"t":"2026-09-25T14:45:00Z","v":7214,"vw":42.504792},{"c":42.46,"h":42.58,"l":42.44,"n":108,"o":42.57,"t":"2026-09-25T15:00:00Z","v":2484,"vw":42.496154},{"c":42.52,"h":42.52,"l":42.44,"n":155,"o":42.44,"t":"2026-09-25T15:15:00Z","v":5927,"vw":42.500555},{"c":42.42,"h":42.56,"l":42.4,"n":163,"o":42.54,"t":"2026-09-25T15:30:00Z","v":3801,"vw":42.479024},{"c":42.62,"h":42.64,"l":42.44,"n":219,"o":42.46,"t":"2026-09-25T15:45:00Z","v":8233,"vw":42.530963},{"c":42.85,"h":42.89,"l":42.66,"n":249,"o":42.66,"t":"2026-09-25T16:00:00Z","v":5803,"vw":42.808817},{"c":42.84,"h":42.85,"l":42.75,"n":146,"o":42.82,"t":"2026-09-25T16:15:00Z","v":4493,"vw":42.803676},{"c":43.02,"h":43.02,"l":42.81,"n":266,"o":42.91,"t":"2026-09-25T16:30:00Z","v":8407,"vw":42.883452},{"c":42.91,"h":43.03,"l":42.91,"n":119,"o":43.03,"t":"2026-09-25T16:45:00Z","v":4078,"vw":42.959048},{"c":42.845,"h":42.99,"l":42.845,"n":221,"o":42.89,"t":"2026-09-25T17:00:00Z","v":7829,"vw":42.914734},{"c":42.885,"h":42.89,"l":42.8114,"n":62,"o":42.855,"t":"2026-09-25T17:15:00Z","v":2392,"vw":42.864864},{"c":42.93,"h":42.95,"l":42.85,"n":188,"o":42.89,"t":"2026-09-25T17:30:00Z","v":6600,"vw":42.906144},{"c":42.95,"h":42.98,"l":42.915,"n":61,"o":42.93,"t":"2026-09-25T17:45:00Z","v":2401,"vw":42.935023},{"c":42.91,"h":42.94,"l":42.87,"n":277,"o":42.935,"t":"2026-09-25T18:00:00Z","v":10814,"vw":42.914794},{"c":42.87,"h":42.92,"l":42.83,"n":227,"o":42.92,"t":"2026-09-25T18:15:00Z","v":9487,"vw":42.891957},{"c":42.84,"h":42.88,"l":42.84,"n":202,"o":42.88,"t":"2026-09-25T18:30:00Z","v":6299,"vw":42.851116},{"c":42.845,"h":42.895,"l":42.84,"n":171,"o":42.84,"t":"2026-09-25T18:45:00Z","v":12050,"vw":42.851315},{"c":42.69,"h":42.845,"l":42.64,"n":218,"o":42.845,"t":"2026-09-25T19:00:00Z","v":7332,"vw":42.726914},{"c":42.55,"h":42.69,"l":42.55,"n":227,"o":42.69,"t":"2026-09-25T19:15:00Z","v":5512,"vw":42.620317},{"c":42.735,"h":42.78,"l":42.5,"n":687,"o":42.53,"t":"2026-09-25T19:30:00Z","v":25843,"vw":42.625379},{"c":42.55,"h":42.74,"l":42.55,"n":1500,"o":42.735,"t":"2026-09-25T19:45:00Z","v":59469,"vw":42.643634},{"c":42.54,"h":42.54,"l":42.54,"n":28,"o":42.54,"t":"2026-09-25T20:00:00Z","v":65101,"vw":42.54},{"c":42.73,"h":42.73,"l":42.48,"n":99,"o":42.57,"t":"2026-09-28T13:30:00Z","v":7243,"vw":42.594555},{"c":42.87,"h":42.87,"l":42.715,"n":53,"o":42.715,"t":"2026-09-28T13:45:00Z","v":2960,"vw":42.767153},{"c":42.72,"h":42.88,"l":42.5239,"n":137,"o":42.78,"t":"2026-09-28T14:00:00Z","v":6958,"vw":42.7843},{"c":42.72,"h":42.73,"l":42.695,"n":45,"o":42.715,"t":"2026-09-28T14:15:00Z","v":4040,"vw":42.711401},{"c":42.78,"h":42.78,"l":42.69,"n":55,"o":42.69,"t":"2026-09-28T14:30:00Z","v":2999,"vw":42.757831},{"c":42.54,"h":42.69,"l":42.485,"n":89,"o":42.69,"t":"2026-09-28T14:45:00Z","v":4834,"vw":42.603231},{"c":42.29,"h":42.56,"l":42.265,"n":82,"o":42.53,"t":"2026-09-28T15:00:00Z","v":2685,"vw":42.457876},{"c":42.12,"h":42.19,"l":42.1,"n":64,"o":42.175,"t":"2026-09-28T15:15:00Z","v":3020,"vw":42.182097},{"c":42.11,"h":42.19,"l":42.11,"n":138,"o":42.15,"t":"2026-09-28T15:30:00Z","v":3159,"vw":42.156363},{"c":41.971,"h":42.08,"l":41.971,"n":109,"o":42.08,"t":"2026-09-28T15:45:00Z","v":1941,"vw":42.018052},{"c":42.19,"h":42.19,"l":42,"n":264,"o":42.025,"t":"2026-09-28T16:00:00Z","v":4824,"vw":42.078438},{"c":42.69,"h":42.69,"l":42.19,"n":559,"o":42.19,"t":"2026-09-28T16:15:00Z","v":19358,"vw":42.420413},{"c":42.33,"h":42.59,"l":42.33,"n":107,"o":42.59,"t":"2026-09-28T16:30:00Z","v":3126,"vw":42.459818},{"c":42.34,"h":42.4,"l":42.28,"n":93,"o":42.4,"t":"2026-09-28T16:45:00Z","v":2495,"vw":42.320845},{"c":42.47,"h":42.51,"l":42.27,"n":245,"o":42.36,"t":"2026-09-28T17:00:00Z","v":7927,"vw":42.374382},{"c":42.32,"h":42.41,"l":42.315,"n":49,"o":42.41,"t":"2026-09-28T17:15:00Z","v":1395,"vw":42.375},{"c":42.17,"h":42.29,"l":42.15,"n":182,"o":42.29,"t":"2026-09-28T17:30:00Z","v":5292,"vw":42.238166},{"c":42.18,"h":42.23,"l":42.127,"n":66,"o":42.127,"t":"2026-09-28T17:45:00Z","v":2906,"vw":42.180924},{"c":42.1,"h":42.1799,"l":42.015,"n":175,"o":42.15,"t":"2026-09-28T18:00:00Z","v":4479,"vw":42.11172},{"c":42.05,"h":42.1,"l":42.01,"n":126,"o":42.1,"t":"2026-09-28T18:15:00Z","v":4147,"vw":42.061302},{"c":42.13,"h":42.22,"l":41.98,"n":208,"o":42.03,"t":"2026-09-28T18:30:00Z","v":25844,"vw":42.05431},{"c":42.01,"h":42.16,"l":42,"n":222,"o":42.15,"t":"2026-09-28T18:45:00Z","v":5150,"vw":42.05197},{"c":42.04,"h":42.12,"l":41.94,"n":194,"o":42.01,"t":"2026-09-28T19:00:00Z","v":4431,"vw":42.019684},{"c":42.14,"h":42.14,"l":42.045,"n":226,"o":42.06,"t":"2026-09-28T19:15:00Z","v":4266,"vw":42.095957},{"c":42.22,"h":42.22,"l":42.13,"n":469,"o":42.18,"t":"2026-09-28T19:30:00Z","v":12070,"vw":42.170866},{"c":42.06,"h":42.22,"l":41.98,"n":1365,"o":42.16,"t":"2026-09-28T19:45:00Z","v":37270,"vw":42.068329},{"c":42.09,"h":42.09,"l":42.09,"n":16,"o":42.09,"t":"2026-09-28T20:00:00Z","v":59895,"vw":42.09},{"c":41.995,"h":42.15,"l":41.99,"n":21,"o":41.99,"t":"2026-09-29T13:30:00Z","v":1797,"vw":41.99988},{"c":41.9757,"h":42,"l":41.9757,"n":4,"o":42,"t":"2026-09-29T13:45:00Z","v":454,"vw":41.981185},{"c":42.1,"h":42.16,"l":42.07,"n":59,"o":42.12,"t":"2026-09-29T14:00:00Z","v":1733,"vw":42.1235},{"c":41.92,"h":42.03,"l":41.91,"n":103,"o":42.0201,"t":"2026-09-29T14:15:00Z","v":3320,"vw":41.983594},{"c":42.14,"h":42.14,"l":41.95,"n":113,"o":41.95,"t":"2026-09-29T14:30:00Z","v":4431,"vw":42.005926},{"c":42.085,"h":42.105,"l":42,"n":102,"o":42.105,"t":"2026-09-29T14:45:00Z","v":2875,"vw":42.044902},{"c":41.92,"h":42.02,"l":41.85,"n":172,"o":42,"t":"2026-09-29T15:00:00Z","v":11354,"vw":41.919294},{"c":41.79,"h":41.855,"l":41.73,"n":112,"o":41.85,"t":"2026-09-29T15:15:00Z","v":7772,"vw":41.755689},{"c":41.84,"h":41.84,"l":41.77,"n":84,"o":41.785,"t":"2026-09-29T15:30:00Z","v":3407,"vw":41.786503},{"c":41.68,"h":41.84,"l":41.635,"n":187,"o":41.8,"t":"2026-09-29T15:45:00Z","v":8532,"vw":41.690316},{"c":41.365,"h":41.65,"l":41.36,"n":292,"o":41.635,"t":"2026-09-29T16:00:00Z","v":20377,"vw":41.454187},{"c":41.49,"h":41.51,"l":41.315,"n":155,"o":41.33,"t":"2026-09-29T16:15:00Z","v":6423,"vw":41.406738},{"c":41.395,"h":41.475,"l":41.39,"n":45,"o":41.475,"t":"2026-09-29T16:30:00Z","v":1632,"vw":41.419167},{"c":40.875,"h":41.365,"l":40.875,"n":208,"o":41.34,"t":"2026-09-29T16:45:00Z","v":7776,"vw":41.173857},{"c":41.13,"h":41.13,"l":40.795,"n":261,"o":40.865,"t":"2026-09-29T17:00:00Z","v":12969,"vw":40.901672},{"c":41.09,"h":41.13,"l":41.07,"n":137,"o":41.13,"t":"2026-09-29T17:15:00Z","v":3944,"vw":41.088426},{"c":41.125,"h":41.17,"l":41.08,"n":222,"o":41.105,"t":"2026-09-29T17:30:00Z","v":8010,"vw":41.11617},{"c":41.12,"h":41.2,"l":41.115,"n":124,"o":41.16,"t":"2026-09-29T17:45:00Z","v":4456,"vw":41.155168},{"c":41.1,"h":41.21,"l":41.08,"n":223,"o":41.15,"t":"2026-09-29T18:00:00Z","v":6298,"vw":41.150543},{"c":41.135,"h":41.18,"l":41.09,"n":164,"o":41.09,"t":"2026-09-29T18:15:00Z","v":5001,"vw":41.15338},{"c":41.17,"h":41.265,"l":41.135,"n":229,"o":41.135,"t":"2026-09-29T18:30:00Z","v":7708,"vw":41.19576},{"c":41.41,"h":41.41,"l":41.15,"n":442,"o":41.19,"t":"2026-09-29T18:45:00Z","v":22693,"vw":41.262153},{"c":41.45,"h":41.45,"l":41.34,"n":471,"o":41.39,"t":"2026-09-29T19:00:00Z","v":25793,"vw":41.422635},{"c":41.3,"h":41.49,"l":41.3,"n":486,"o":41.47,"t":"2026-09-29T19:15:00Z","v":17398,"vw":41.402336},{"c":41.37,"h":41.39,"l":41.325,"n":640,"o":41.35,"t":"2026-09-29T19:30:00Z","v":27221,"vw":41.349682},{"c":41.11,"h":41.4,"l":41.11,"n":1850,"o":41.375,"t":"2026-09-29T19:45:00Z","v":102853,"vw":41.252579},{"c":41.11,"h":41.11,"l":41.11,"n":28,"o":41.11,"t":"2026-09-29T20:00:00Z","v":78913,"vw":41.11},{"c":41.085,"h":41.29,"l":40.895,"n":107,"o":41.28,"t":"2026-09-30T13:30:00Z","v":8616,"vw":41.181638},{"c":41.17,"h":41.17,"l":41.08,"n":13,"o":41.08,"t":"2026-09-30T13:45:00Z","v":1101,"vw":41.089595},{"c":41.085,"h":41.085,"l":40.9574,"n":60,"o":41.08,"t":"2026-09-30T14:00:00Z","v":1403,"vw":41.052415},{"c":40.955,"h":41.12,"l":40.955,"n":179,"o":41.01,"t":"2026-09-30T14:15:00Z","v":6291,"vw":41.071964},{"c":41.015,"h":41.015,"l":41.015,"n":5,"o":41.015,"t":"2026-09-30T14:30:00Z","v":108,"vw":41.015},{"c":40.88,"h":40.98,"l":40.88,"n":72,"o":40.94,"t":"2026-09-30T14:45:00Z","v":1870,"vw":40.920912},{"c":40.915,"h":40.95,"l":40.83,"n":157,"o":40.855,"t":"2026-09-30T15:00:00Z","v":4345,"vw":40.880181},{"c":40.88,"h":40.92,"l":40.7801,"n":150,"o":40.915,"t":"2026-09-30T15:15:00Z","v":5345,"vw":40.871603},{"c":40.69,"h":40.89,"l":40.69,"n":106,"o":40.89,"t":"2026-09-30T15:30:00Z","v":3090,"vw":40.828055},{"c":40.88,"h":40.88,"l":40.635,"n":202,"o":40.65,"t":"2026-09-30T15:45:00Z","v":8383,"vw":40.70675},{"c":41.03,"h":41.03,"l":40.92,"n":142,"o":41.02,"t":"2026-09-30T16:00:00Z","v":5482,"vw":40.975329},{"c":41.14,"h":41.16,"l":40.93,"n":212,"o":40.93,"t":"2026-09-30T16:15:00Z","v":10231,"vw":41.049421},{"c":41.06,"h":41.195,"l":41.06,"n":116,"o":41.1225,"t":"2026-09-30T16:30:00Z","v":3173,"vw":41.143168},{"c":41.08,"h":41.08,"l":40.93,"n":165,"o":40.98,"t":"2026-09-30T16:45:00Z","v":5936,"vw":41.011871},{"c":41.11,"h":41.11,"l":41.065,"n":28,"o":41.065,"t":"2026-09-30T17:00:00Z","v":1296,"vw":41.1025},{"c":40.94,"h":41.015,"l":40.94,"n":78,"o":41,"t":"2026-09-30T17:15:00Z","v":2580,"vw":40.996875},{"c":41.02,"h":41.02,"l":40.9,"n":211,"o":40.94,"t":"2026-09-30T17:30:00Z","v":6931,"vw":40.946471},{"c":41,"h":41.03,"l":41,"n":78,"o":41.03,"t":"2026-09-30T17:45:00Z","v":1583,"vw":41.020712},{"c":41.01,"h":41.12,"l":41.01,"n":199,"o":41.05,"t":"2026-09-30T18:00:00Z","v":5672,"vw":41.074116},{"c":40.6325,"h":41,"l":40.625,"n":275,"o":41,"t":"2026-09-30T18:15:00Z","v":8810,"vw":40.778727},{"c":40.46,"h":40.6,"l":40.46,"n":151,"o":40.59,"t":"2026-09-30T18:30:00Z","v":5716,"vw":40.530027},{"c":40.52,"h":40.61,"l":40.48,"n":326,"o":40.52,"t":"2026-09-30T18:45:00Z","v":39785,"vw":40.541944},{"c":40.515,"h":40.59,"l":40.415,"n":296,"o":40.52,"t":"2026-09-30T19:00:00Z","v":8811,"vw":40.475608},{"c":40.54,"h":40.58,"l":40.47,"n":487,"o":40.51,"t":"2026-09-30T19:15:00Z","v":41622,"vw":40.507663},{"c":40.405,"h":40.55,"l":40.405,"n":646,"o":40.53,"t":"2026-09-30T19:30:00Z","v":18519,"vw":40.487328},{"c":40.07,"h":40.44,"l":40.03,"n":2304,"o":40.405,"t":"2026-09-30T19:45:00Z","v":110689,"vw":40.166902},{"c":40.07,"h":40.09,"l":40.07,"n":22,"o":40.09,"t":"2026-09-30T20:00:00Z","v":150758,"vw":40.070043},{"c":40.07,"h":40.07,"l":40.07,"n":1,"o":40.07,"t":"2026-09-30T20:30:00Z","v":283,"vw":40.07},{"c":39.635,"h":40.13,"l":39.55,"n":117,"o":40,"t":"2026-10-01T13:30:00Z","v":8475,"vw":39.926159},{"c":39.52,"h":39.77,"l":39.455,"n":114,"o":39.585,"t":"2026-10-01T13:45:00Z","v":3044,"vw":39.612857},{"c":39.54,"h":39.54,"l":39.365,"n":120,"o":39.46,"t":"2026-10-01T14:00:00Z","v":11106,"vw":39.461138},{"c":39.47,"h":39.61,"l":39.47,"n":91,"o":39.59,"t":"2026-10-01T14:15:00Z","v":2045,"vw":39.547315},{"c":39.59,"h":39.59,"l":39.58,"n":28,"o":39.58,"t":"2026-10-01T14:30:00Z","v":653,"vw":39.585},{"c":39.25,"h":39.52,"l":39.09,"n":193,"o":39.52,"t":"2026-10-01T14:45:00Z","v":6881,"vw":39.293653},{"c":39.1,"h":39.19,"l":39.08,"n":122,"o":39.19,"t":"2026-10-01T15:00:00Z","v":4171,"vw":39.128556},{"c":39.22,"h":39.26,"l":39.13,"n":96,"o":39.13,"t":"2026-10-01T15:15:00Z","v":1575,"vw":39.199209},{"c":39.195,"h":39.195,"l":39.06,"n":97,"o":39.09,"t":"2026-10-01T15:30:00Z","v":2150,"vw":39.1325},{"c":39.25,"h":39.29,"l":39.12,"n":95,"o":39.195,"t":"2026-10-01T15:45:00Z","v":4898,"vw":39.193281},{"c":39.4,"h":39.4,"l":39.27,"n":198,"o":39.27,"t":"2026-10-01T16:00:00Z","v":4713,"vw":39.333153},{"c":39.52,"h":39.565,"l":39.39,"n":94,"o":39.39,"t":"2026-10-01T16:15:00Z","v":2560,"vw":39.459037},{"c":39.71,"h":39.74,"l":39.56,"n":135,"o":39.56,"t":"2026-10-01T16:30:00Z","v":3253,"vw":39.657224},{"c":39.535,"h":39.64,"l":39.4762,"n":119,"o":39.64,"t":"2026-10-01T16:45:00Z","v":2611,"vw":39.534882},{"c":39.72,"h":39.77,"l":39.51,"n":225,"o":39.55,"t":"2026-10-01T17:00:00Z","v":5547,"vw":39.579784},{"c":39.73,"h":39.79,"l":39.73,"n":174,"o":39.77,"t":"2026-10-01T17:15:00Z","v":5550,"vw":39.737415},{"c":39.93,"h":39.93,"l":39.67,"n":295,"o":39.74,"t":"2026-10-01T17:30:00Z","v":9278,"vw":39.791044},{"c":39.72,"h":39.91,"l":39.72,"n":121,"o":39.9,"t":"2026-10-01T17:45:00Z","v":4166,"vw":39.83624},{"c":39.78,"h":39.78,"l":39.665,"n":91,"o":39.695,"t":"2026-10-01T18:00:00Z","v":4990,"vw":39.68972},{"c":39.905,"h":39.905,"l":39.81,"n":178,"o":39.83,"t":"2026-10-01T18:15:00Z","v":7945,"vw":39.869775},{"c":39.92,"h":40.03,"l":39.895,"n":210,"o":39.9,"t":"2026-10-01T18:30:00Z","v":7521,"vw":39.941046},{"c":39.94,"h":39.96,"l":39.88,"n":236,"o":39.935,"t":"2026-10-01T18:45:00Z","v":9129,"vw":39.919755},{"c":39.935,"h":40,"l":39.87,"n":420,"o":39.935,"t":"2026-10-01T19:00:00Z","v":20324,"vw":39.9416},{"c":40.055,"h":40.09,"l":39.82,"n":463,"o":39.95,"t":"2026-10-01T19:15:00Z","v":20990,"vw":39.975132},{"c":40.19,"h":40.19,"l":40.0101,"n":366,"o":40.07,"t":"2026-10-01T19:30:00Z","v":16144,"vw":40.049693},{"c":40.09,"h":40.35,"l":40.04,"n":2134,"o":40.18,"t":"2026-10-01T19:45:00Z","v":125420,"vw":40.239002},{"c":40.09,"h":40.09,"l":40.09,"n":38,"o":40.09,"t":"2026-10-01T20:00:00Z","v":109477,"vw":40.09},{"c":40.09,"h":40.09,"l":40.09,"n":1,"o":40.09,"t":"2026-10-01T20:30:00Z","v":154,"vw":40.09},{"c":40.88,"h":40.89,"l":40.33,"n":115,"o":40.64,"t":"2026-10-02T13:30:00Z","v":5847,"vw":40.676058},{"c":40.615,"h":40.88,"l":40.615,"n":57,"o":40.615,"t":"2026-10-02T13:45:00Z","v":1892,"vw":40.697377},{"c":40.86,"h":40.86,"l":40.615,"n":54,"o":40.615,"t":"2026-10-02T14:00:00Z","v":2194,"vw":40.653448},{"c":40.5696,"h":40.83,"l":40.5,"n":43,"o":40.69,"t":"2026-10-02T14:15:00Z","v":1914,"vw":40.607586},{"c":40.79,"h":40.79,"l":40.665,"n":72,"o":40.735,"t":"2026-10-02T14:30:00Z","v":2719,"vw":40.75072},{"c":40.8,"h":40.9,"l":40.73,"n":105,"o":40.79,"t":"2026-10-02T14:45:00Z","v":6762,"vw":40.780585},{"c":40.705,"h":40.9,"l":40.58,"n":283,"o":40.8,"t":"2026-10-02T15:00:00Z","v":12105,"vw":40.703445},{"c":40.94,"h":41.02,"l":40.7,"n":388,"o":40.7,"t":"2026-10-02T15:15:00Z","v":11525,"vw":40.806096},{"c":40.99,"h":41.08,"l":40.92,"n":83,"o":40.96,"t":"2026-10-02T15:30:00Z","v":2777,"vw":40.984699},{"c":41.14,"h":41.24,"l":41.03,"n":198,"o":41.04,"t":"2026-10-02T15:45:00Z","v":4961,"vw":41.090812},{"c":40.96,"h":41.09,"l":40.87,"n":231,"o":41.09,"t":"2026-10-02T16:00:00Z","v":6761,"vw":40.947536},{"c":40.86,"h":41.02,"l":40.67,"n":234,"o":40.96,"t":"2026-10-02T16:15:00Z","v":11479,"vw":40.859829},{"c":40.91,"h":40.92,"l":40.805,"n":75,"o":40.83,"t":"2026-10-02T16:30:00Z","v":1783,"vw":40.876818},{"c":40.94,"h":40.94,"l":40.811,"n":132,"o":40.89,"t":"2026-10-02T16:45:00Z","v":3468,"vw":40.851271},{"c":40.97,"h":41.07,"l":40.955,"n":54,"o":40.955,"t":"2026-10-02T17:00:00Z","v":1923,"vw":40.972362},{"c":40.77,"h":40.97,"l":40.76,"n":174,"o":40.97,"t":"2026-10-02T17:15:00Z","v":8703,"vw":40.833646},{"c":40.84,"h":40.9,"l":40.7427,"n":197,"o":40.83,"t":"2026-10-02T17:30:00Z","v":7168,"vw":40.833654},{"c":40.99,"h":40.99,"l":40.84,"n":114,"o":40.88,"t":"2026-10-02T17:45:00Z","v":3780,"vw":40.880099},{"c":40.9,"h":40.98,"l":40.86,"n":276,"o":40.98,"t":"2026-10-02T18:00:00Z","v":14964,"vw":40.914192},{"c":41,"h":41,"l":40.84,"n":343,"o":40.94,"t":"2026-10-02T18:15:00Z","v":22743,"vw":40.890983},{"c":40.988,"h":41,"l":40.925,"n":95,"o":41,"t":"2026-10-02T18:30:00Z","v":2645,"vw":40.960902},{"c":41.03,"h":41.04,"l":40.935,"n":225,"o":40.935,"t":"2026-10-02T18:45:00Z","v":7559,"vw":41.003862},{"c":40.93,"h":41.05,"l":40.9,"n":240,"o":41.03,"t":"2026-10-02T19:00:00Z","v":6428,"vw":40.97209},{"c":40.78,"h":40.99,"l":40.78,"n":407,"o":40.89,"t":"2026-10-02T19:15:00Z","v":18474,"vw":40.885397},{"c":40.88,"h":40.94,"l":40.79,"n":655,"o":40.79,"t":"2026-10-02T19:30:00Z","v":24226,"vw":40.865745},{"c":40.58,"h":40.87,"l":40.56,"n":1894,"o":40.87,"t":"2026-10-02T19:45:00Z","v":83865,"vw":40.699288},{"c":40.58,"h":40.58,"l":40.58,"n":29,"o":40.58,"t":"2026-10-02T20:00:00Z","v":101607,"vw":40.58},{"c":40.58,"h":40.58,"l":40.58,"n":1,"o":40.58,"t":"2026-10-02T20:30:00Z","v":163,"vw":40.58},{"c":39.98,"h":40.55,"l":39.98,"n":89,"o":40.55,"t":"2026-10-05T13:30:00Z","v":3312,"vw":40.385589},{"c":39.97,"h":39.97,"l":39.76,"n":54,"o":39.76,"t":"2026-10-05T13:45:00Z","v":2001,"vw":39.828118},{"c":40.38,"h":40.38,"l":39.82,"n":62,"o":39.82,"t":"2026-10-05T14:00:00Z","v":2922,"vw":40.115826},{"c":40.62,"h":40.62,"l":40.425,"n":14,"o":40.425,"t":"2026-10-05T14:15:00Z","v":239,"vw":40.5225},{"c":40.6,"h":40.62,"l":40.31,"n":38,"o":40.43,"t":"2026-10-05T14:30:00Z","v":3827,"vw":40.442562},{"c":40.5,"h":40.6,"l":40.375,"n":50,"o":40.6,"t":"2026-10-05T14:45:00Z","v":1016,"vw":40.509917},{"c":40.5,"h":40.5,"l":40.5,"n":5,"o":40.5,"t":"2026-10-05T15:00:00Z","v":137,"vw":40.5},{"c":40.69,"h":40.69,"l":40.3725,"n":81,"o":40.3725,"t":"2026-10-05T15:15:00Z","v":2684,"vw":40.510743},{"c":40.73,"h":40.73,"l":40.585,"n":128,"o":40.69,"t":"2026-10-05T15:30:00Z","v":3803,"vw":40.679983},{"c":40.97,"h":40.97,"l":40.68,"n":95,"o":40.68,"t":"2026-10-05T15:45:00Z","v":2106,"vw":40.886},{"c":40.87,"h":40.9114,"l":40.75,"n":222,"o":40.88,"t":"2026-10-05T16:00:00Z","v":6636,"vw":40.846247},{"c":40.905,"h":41.03,"l":40.87,"n":141,"o":40.87,"t":"2026-10-05T16:15:00Z","v":5737,"vw":40.911949},{"c":40.965,"h":41.07,"l":40.955,"n":214,"o":40.97,"t":"2026-10-05T16:30:00Z","v":9947,"vw":40.972238},{"c":40.95,"h":40.98,"l":40.95,"n":72,"o":40.965,"t":"2026-10-05T16:45:00Z","v":5982,"vw":40.96143},{"c":40.95,"h":40.955,"l":40.89,"n":46,"o":40.955,"t":"2026-10-05T17:00:00Z","v":2209,"vw":40.941203},{"c":40.965,"h":40.99,"l":40.89,"n":115,"o":40.94,"t":"2026-10-05T17:15:00Z","v":2626,"vw":40.955401},{"c":40.88,"h":41.04,"l":40.85,"n":232,"o":40.965,"t":"2026-10-05T17:30:00Z","v":7375,"vw":40.909868},{"c":41.075,"h":41.075,"l":40.95,"n":149,"o":40.95,"t":"2026-10-05T17:45:00Z","v":3237,"vw":41.023966},{"c":40.9,"h":41.07,"l":40.88,"n":198,"o":41.05,"t":"2026-10-05T18:00:00Z","v":6367,"vw":40.998048},{"c":40.935,"h":40.935,"l":40.935,"n":25,"o":40.935,"t":"2026-10-05T18:15:00Z","v":532,"vw":40.935},{"c":41.04,"h":41.04,"l":40.93,"n":102,"o":40.9756,"t":"2026-10-05T18:30:00Z","v":3001,"vw":40.992261},{"c":40.925,"h":41.02,"l":40.8301,"n":151,"o":41,"t":"2026-10-05T18:45:00Z","v":9646,"vw":40.900736},{"c":40.89,"h":41,"l":40.825,"n":262,"o":40.98,"t":"2026-10-05T19:00:00Z","v":8990,"vw":40.916923},{"c":40.89,"h":40.93,"l":40.885,"n":134,"o":40.895,"t":"2026-10-05T19:15:00Z","v":2523,"vw":40.89847},{"c":40.76,"h":40.94,"l":40.69,"n":539,"o":40.94,"t":"2026-10-05T19:30:00Z","v":11220,"vw":40.77351},{"c":40.57,"h":40.77,"l":40.51,"n":1503,"o":40.745,"t":"2026-10-05T19:45:00Z","v":62707,"vw":40.60522},{"c":40.53,"h":40.53,"l":40.53,"n":27,"o":40.53,"t":"2026-10-05T20:00:00Z","v":131110,"vw":40.53},{"c":40.75,"h":40.75,"l":40.75,"n":1,"o":40.75,"t":"2026-10-05T22:15:00Z","v":100,"vw":40.75},{"c":40.27,"h":40.73,"l":39.99,"n":72,"o":40.73,"t":"2026-10-06T13:30:00Z","v":13427,"vw":40.680552},{"c":40.045,"h":40.25,"l":39.6818,"n":208,"o":39.97,"t":"2026-10-06T13:45:00Z","v":13385,"vw":39.994655},{"c":40.05,"h":40.1,"l":39.915,"n":99,"o":40,"t":"2026-10-06T14:00:00Z","v":3158,"vw":39.993422},{"c":39.8,"h":40.07,"l":39.8,"n":129,"o":40.07,"t":"2026-10-06T14:15:00Z","v":3352,"vw":39.893428},{"c":39.85,"h":40.01,"l":39.77,"n":116,"o":39.77,"t":"2026-10-06T14:30:00Z","v":4600,"vw":39.886062},{"c":39.86,"h":39.9,"l":39.815,"n":40,"o":39.815,"t":"2026-10-06T14:45:00Z","v":1263,"vw":39.8635},{"c":39.985,"h":39.99,"l":39.86,"n":121,"o":39.86,"t":"2026-10-06T15:00:00Z","v":4653,"vw":39.901284},{"c":40.07,"h":40.07,"l":40.03,"n":36,"o":40.03,"t":"2026-10-06T15:15:00Z","v":996,"vw":40.044873},{"c":39.975,"h":40.02,"l":39.95,"n":144,"o":39.955,"t":"2026-10-06T15:30:00Z","v":4328,"vw":39.982717},{"c":39.93,"h":39.93,"l":39.93,"n":25,"o":39.93,"t":"2026-10-06T15:45:00Z","v":610,"vw":39.93},{"c":39.845,"h":39.93,"l":39.845,"n":92,"o":39.93,"t":"2026-10-06T16:00:00Z","v":1793,"vw":39.9075},{"c":39.84,"h":39.88,"l":39.84,"n":48,"o":39.88,"t":"2026-10-06T16:15:00Z","v":1097,"vw":39.860988},{"c":39.77,"h":39.79,"l":39.73,"n":174,"o":39.79,"t":"2026-10-06T16:30:00Z","v":5547,"vw":39.773554},{"c":39.81,"h":39.81,"l":39.69,"n":88,"o":39.69,"t":"2026-10-06T16:45:00Z","v":3160,"vw":39.748793},{"c":39.92,"h":39.92,"l":39.8,"n":110,"o":39.8,"t":"2026-10-06T17:00:00Z","v":2681,"vw":39.848769},{"c":39.86,"h":39.93,"l":39.86,"n":61,"o":39.93,"t":"2026-10-06T17:15:00Z","v":1671,"vw":39.904896},{"c":39.89,"h":39.93,"l":39.89,"n":112,"o":39.89,"t":"2026-10-06T17:30:00Z","v":3327,"vw":39.904526},{"c":39.895,"h":39.91,"l":39.895,"n":29,"o":39.8997,"t":"2026-10-06T17:45:00Z","v":955,"vw":39.903032},{"c":39.94,"h":39.94,"l":39.855,"n":135,"o":39.895,"t":"2026-10-06T18:00:00Z","v":3038,"vw":39.899063},{"c":39.88,"h":39.9101,"l":39.87,"n":113,"o":39.9101,"t":"2026-10-06T18:15:00Z","v":2319,"vw":39.892672},{"c":39.82,"h":39.865,"l":39.82,"n":125,"o":39.865,"t":"2026-10-06T18:30:00Z","v":2367,"vw":39.844375},{"c":39.83,"h":39.85,"l":39.7604,"n":215,"o":39.8,"t":"2026-10-06T18:45:00Z","v":4659,"vw":39.797561},{"c":39.94,"h":39.975,"l":39.78,"n":311,"o":39.805,"t":"2026-10-06T19:00:00Z","v":11164,"vw":39.887958},{"c":39.91,"h":39.99,"l":39.7791,"n":395,"o":39.95,"t":"2026-10-06T19:15:00Z","v":13600,"vw":39.880211},{"c":40.01,"h":40.03,"l":39.895,"n":671,"o":39.92,"t":"2026-10-06T19:30:00Z","v":18366,"vw":39.953433},{"c":40.11,"h":40.2,"l":40.04,"n":1316,"o":40.04,"t":"2026-10-06T19:45:00Z","v":52764,"vw":40.115458},{"c":40.09,"h":40.09,"l":40.09,"n":36,"o":40.09,"t":"2026-10-06T20:00:00Z","v":105198,"vw":40.09},{"c":39.955,"h":39.955,"l":39.73,"n":25,"o":39.95,"t":"2026-10-07T13:30:00Z","v":2244,"vw":39.929401},{"c":39.355,"h":39.73,"l":39.355,"n":107,"o":39.73,"t":"2026-10-07T13:45:00Z","v":2989,"vw":39.599652},{"c":39.59,"h":39.7,"l":39.59,"n":10,"o":39.7,"t":"2026-10-07T14:00:00Z","v":383,"vw":39.667262},{"c":39.36,"h":39.46,"l":39.36,"n":43,"o":39.46,"t":"2026-10-07T14:15:00Z","v":1304,"vw":39.421881},{"c":39.31,"h":39.32,"l":39.31,"n":15,"o":39.32,"t":"2026-10-07T14:30:00Z","v":354,"vw":39.315},{"c":39.13,"h":39.25,"l":39.11,"n":123,"o":39.24,"t":"2026-10-07T14:45:00Z","v":8143,"vw":39.213631},{"c":39.05,"h":39.11,"l":39.03,"n":95,"o":39.095,"t":"2026-10-07T15:00:00Z","v":1917,"vw":39.070122},{"c":38.88,"h":39.03,"l":38.8,"n":151,"o":39.03,"t":"2026-10-07T15:15:00Z","v":5486,"vw":38.906826},{"c":38.89,"h":38.8999,"l":38.8,"n":118,"o":38.89,"t":"2026-10-07T15:30:00Z","v":40663,"vw":38.862685},{"c":38.8499,"h":38.86,"l":38.64,"n":158,"o":38.86,"t":"2026-10-07T15:45:00Z","v":4545,"vw":38.788629},{"c":38.98,"h":38.98,"l":38.76,"n":114,"o":38.76,"t":"2026-10-07T16:00:00Z","v":9667,"vw":38.851273},{"c":39.07,"h":39.07,"l":39,"n":97,"o":39.03,"t":"2026-10-07T16:15:00Z","v":2077,"vw":39.045833},{"c":38.99,"h":39.15,"l":38.99,"n":176,"o":39.06,"t":"2026-10-07T16:30:00Z","v":6484,"vw":39.085824},{"c":38.96,"h":39.08,"l":38.96,"n":106,"o":39.03,"t":"2026-10-07T16:45:00Z","v":4833,"vw":39.050483},{"c":39.015,"h":39.12,"l":38.965,"n":216,"o":38.97,"t":"2026-10-07T17:00:00Z","v":7601,"vw":39.05421},{"c":38.95,"h":39.04,"l":38.95,"n":92,"o":39.02,"t":"2026-10-07T17:15:00Z","v":2800,"vw":39.006667},{"c":38.98,"h":39.04,"l":38.93,"n":148,"o":38.95,"t":"2026-10-07T17:30:00Z","v":4939,"vw":38.972443},{"c":38.92,"h":38.9899,"l":38.92,"n":46,"o":38.93,"t":"2026-10-07T17:45:00Z","v":1744,"vw":38.93368},{"c":38.96,"h":39.02,"l":38.88,"n":191,"o":38.88,"t":"2026-10-07T18:00:00Z","v":45088,"vw":38.977},{"c":38.965,"h":39.01,"l":38.93,"n":95,"o":39.01,"t":"2026-10-07T18:15:00Z","v":2917,"vw":38.961929},{"c":38.94,"h":38.9845,"l":38.93,"n":133,"o":38.9845,"t":"2026-10-07T18:30:00Z","v":4425,"vw":38.959785},{"c":38.945,"h":38.99,"l":38.87,"n":301,"o":38.96,"t":"2026-10-07T18:45:00Z","v":13154,"vw":38.919653},{"c":38.92,"h":38.97,"l":38.88,"n":309,"o":38.97,"t":"2026-10-07T19:00:00Z","v":10215,"vw":38.923292},{"c":38.92,"h":38.955,"l":38.9,"n":408,"o":38.935,"t":"2026-10-07T19:15:00Z","v":12572,"vw":38.918938},{"c":38.855,"h":38.925,"l":38.82,"n":673,"o":38.92,"t":"2026-10-07T19:30:00Z","v":29335,"vw":38.868384},{"c":38.785,"h":38.88,"l":38.75,"n":1856,"o":38.88,"t":"2026-10-07T19:45:00Z","v":74410,"vw":38.819477},{"c":38.78,"h":38.78,"l":38.78,"n":37,"o":38.78,"t":"2026-10-07T20:00:00Z","v":135728,"vw":38.78},{"c":38.31,"h":38.45,"l":38.31,"n":51,"o":38.44,"t":"2026-10-08T13:30:00Z","v":4026,"vw":38.409327},{"c":38.495,"h":38.62,"l":38.495,"n":36,"o":38.55,"t":"2026-10-08T13:45:00Z","v":1470,"vw":38.574494},{"c":38.63,"h":38.7,"l":38.59,"n":81,"o":38.59,"t":"2026-10-08T14:00:00Z","v":2507,"vw":38.61927},{"c":38.2964,"h":38.63,"l":38.28,"n":115,"o":38.63,"t":"2026-10-08T14:15:00Z","v":4887,"vw":38.444741},{"c":38.065,"h":38.42,"l":38.065,"n":148,"o":38.42,"t":"2026-10-08T14:30:00Z","v":6018,"vw":38.169048},{"c":38,"h":38.16,"l":38,"n":112,"o":38.12,"t":"2026-10-08T14:45:00Z","v":4341,"vw":38.051091},{"c":37.6417,"h":37.86,"l":37.6412,"n":47,"o":37.86,"t":"2026-10-08T15:00:00Z","v":935,"vw":37.71034},{"c":37.76,"h":37.81,"l":37.61,"n":299,"o":37.61,"t":"2026-10-08T15:15:00Z","v":8932,"vw":37.719578},{"c":37.705,"h":37.76,"l":37.67,"n":145,"o":37.76,"t":"2026-10-08T15:30:00Z","v":6943,"vw":37.711256},{"c":37.84,"h":37.855,"l":37.7,"n":210,"o":37.73,"t":"2026-10-08T15:45:00Z","v":6582,"vw":37.727489},{"c":38.11,"h":38.11,"l":37.825,"n":157,"o":37.825,"t":"2026-10-08T16:00:00Z","v":7669,"vw":37.919117},{"c":38.275,"h":38.505,"l":38.14,"n":570,"o":38.15,"t":"2026-10-08T16:15:00Z","v":64478,"vw":38.295924},{"c":38.295,"h":38.36,"l":38.295,"n":57,"o":38.36,"t":"2026-10-08T16:30:00Z","v":2251,"vw":38.334808},{"c":38.25,"h":38.41,"l":38.23,"n":222,"o":38.29,"t":"2026-10-08T16:45:00Z","v":6847,"vw":38.334952},{"c":38.42,"h":38.42,"l":38.08,"n":328,"o":38.22,"t":"2026-10-08T17:00:00Z","v":26184,"vw":38.174937},{"c":38.38,"h":38.5,"l":38.37,"n":144,"o":38.375,"t":"2026-10-08T17:15:00Z","v":4302,"vw":38.449605},{"c":38.63,"h":38.63,"l":38.37,"n":159,"o":38.37,"t":"2026-10-08T17:30:00Z","v":4232,"vw":38.482979},{"c":38.58,"h":38.6697,"l":38.58,"n":88,"o":38.66,"t":"2026-10-08T17:45:00Z","v":2548,"vw":38.60712},{"c":38.545,"h":38.6,"l":38.52,"n":38,"o":38.52,"t":"2026-10-08T18:00:00Z","v":1085,"vw":38.551667},{"c":38.51,"h":38.51,"l":38.445,"n":41,"o":38.48,"t":"2026-10-08T18:15:00Z","v":1410,"vw":38.475955},{"c":38.39,"h":38.45,"l":38.39,"n":117,"o":38.45,"t":"2026-10-08T18:30:00Z","v":4094,"vw":38.422779},{"c":38.47,"h":38.5,"l":38.39,"n":227,"o":38.415,"t":"2026-10-08T18:45:00Z","v":6868,"vw":38.447458},{"c":38.59,"h":38.59,"l":38.445,"n":239,"o":38.475,"t":"2026-10-08T19:00:00Z","v":6365,"vw":38.505833},{"c":38.505,"h":38.595,"l":38.505,"n":337,"o":38.595,"t":"2026-10-08T19:15:00Z","v":8827,"vw":38.556517},{"c":38.5,"h":38.52,"l":38.37,"n":435,"o":38.495,"t":"2026-10-08T19:30:00Z","v":15769,"vw":38.461356},{"c":38.63,"h":38.63,"l":38.48,"n":1293,"o":38.5,"t":"2026-10-08T19:45:00Z","v":55707,"vw":38.55401},{"c":38.63,"h":38.63,"l":38.63,"n":25,"o":38.63,"t":"2026-10-08T20:00:00Z","v":69412,"vw":38.63},{"c":38.61,"h":39.035,"l":38.43,"n":39,"o":38.6,"t":"2026-10-09T13:30:00Z","v":4578,"vw":38.72646},{"c":38.54,"h":38.55,"l":38.46,"n":39,"o":38.52,"t":"2026-10-09T13:45:00Z","v":1820,"vw":38.504948},{"c":38.45,"h":38.66,"l":38.45,"n":41,"o":38.66,"t":"2026-10-09T14:00:00Z","v":1108,"vw":38.585434},{"c":38.61,"h":38.695,"l":38.48,"n":134,"o":38.61,"t":"2026-10-09T14:15:00Z","v":6559,"vw":38.606876},{"c":38.66,"h":38.695,"l":38.57,"n":74,"o":38.695,"t":"2026-10-09T14:30:00Z","v":2028,"vw":38.658474},{"c":38.74,"h":38.74,"l":38.69,"n":36,"o":38.69,"t":"2026-10-09T14:45:00Z","v":965,"vw":38.71},{"c":38.8,"h":38.8,"l":38.745,"n":79,"o":38.79,"t":"2026-10-09T15:00:00Z","v":1971,"vw":38.777143},{"c":38.74,"h":38.82,"l":38.74,"n":132,"o":38.79,"t":"2026-10-09T15:15:00Z","v":2748,"vw":38.780555},{"c":38.65,"h":38.73,"l":38.65,"n":47,"o":38.72,"t":"2026-10-09T15:30:00Z","v":768,"vw":38.695},{"c":38.62,"h":38.68,"l":38.595,"n":134,"o":38.6,"t":"2026-10-09T15:45:00Z","v":3331,"vw":38.629048},{"c":38.52,"h":38.63,"l":38.52,"n":33,"o":38.63,"t":"2026-10-09T16:00:00Z","v":826,"vw":38.563333},{"c":38.425,"h":38.425,"l":38.37,"n":22,"o":38.37,"t":"2026-10-09T16:15:00Z","v":336,"vw":38.400664},{"c":38.425,"h":38.51,"l":38.425,"n":30,"o":38.5,"t":"2026-10-09T16:30:00Z","v":844,"vw":38.456373},{"c":38.55,"h":38.5599,"l":38.49,"n":217,"o":38.51,"t":"2026-10-09T16:45:00Z","v":7692,"vw":38.528268},{"c":38.45,"h":38.49,"l":38.4,"n":208,"o":38.49,"t":"2026-10-09T17:00:00Z","v":7064,"vw":38.453216},{"c":38.4,"h":38.45,"l":38.3801,"n":65,"o":38.45,"t":"2026-10-09T17:15:00Z","v":3266,"vw":38.430411},{"c":38.3,"h":38.43,"l":38.3,"n":121,"o":38.4,"t":"2026-10-09T17:30:00Z","v":4136,"vw":38.401227},{"c":38.44,"h":38.46,"l":38.355,"n":90,"o":38.38,"t":"2026-10-09T17:45:00Z","v":2425,"vw":38.394231},{"c":38.4,"h":38.44,"l":38.4,"n":121,"o":38.415,"t":"2026-10-09T18:00:00Z","v":2693,"vw":38.419989},{"c":38.46,"h":38.47,"l":38.39,"n":93,"o":38.41,"t":"2026-10-09T18:15:00Z","v":2683,"vw":38.416711},{"c":38.41,"h":38.475,"l":38.41,"n":63,"o":38.475,"t":"2026-10-09T18:30:00Z","v":1914,"vw":38.426111},{"c":38.475,"h":38.48,"l":38.4,"n":151,"o":38.43,"t":"2026-10-09T18:45:00Z","v":4052,"vw":38.439667},{"c":38.475,"h":38.51,"l":38.44,"n":65,"o":38.5,"t":"2026-10-09T19:00:00Z","v":1611,"vw":38.468571},{"c":38.53,"h":38.53,"l":38.38,"n":281,"o":38.51,"t":"2026-10-09T19:15:00Z","v":9976,"vw":38.434949},{"c":38.48,"h":38.57,"l":38.48,"n":265,"o":38.49,"t":"2026-10-09T19:30:00Z","v":7665,"vw":38.518246},{"c":38.41,"h":38.54,"l":38.41,"n":1889,"o":38.5,"t":"2026-10-09T19:45:00Z","v":92742,"vw":38.48298},{"c":38.43,"h":38.43,"l":38.43,"n":17,"o":38.43,"t":"2026-10-09T20:00:00Z","v":58072,"vw":38.43},{"c":38.45,"h":38.75,"l":38.42,"n":42,"o":38.45,"t":"2026-10-12T13:30:00Z","v":6903,"vw":38.594647},{"c":38.75,"h":38.75,"l":38.6,"n":51,"o":38.6,"t":"2026-10-12T13:45:00Z","v":2815,"vw":38.670891},{"c":38.92,"h":38.92,"l":38.735,"n":52,"o":38.735,"t":"2026-10-12T14:00:00Z","v":1009,"vw":38.830769},{"c":38.78,"h":38.925,"l":38.74,"n":188,"o":38.88,"t":"2026-10-12T14:15:00Z","v":6998,"vw":38.82539},{"c":38.7425,"h":38.84,"l":38.735,"n":25,"o":38.8,"t":"2026-10-12T14:30:00Z","v":5300,"vw":38.752064},{"c":38.775,"h":38.87,"l":38.775,"n":132,"o":38.83,"t":"2026-10-12T14:45:00Z","v":2521,"vw":38.825421},{"c":38.8,"h":38.81,"l":38.71,"n":96,"o":38.755,"t":"2026-10-12T15:00:00Z","v":2667,"vw":38.785768},{"c":38.825,"h":38.825,"l":38.825,"n":11,"o":38.825,"t":"2026-10-12T15:15:00Z","v":221,"vw":38.825},{"c":38.89,"h":38.89,"l":38.83,"n":60,"o":38.83,"t":"2026-10-12T15:30:00Z","v":1284,"vw":38.849},{"c":38.84,"h":38.87,"l":38.84,"n":70,"o":38.87,"t":"2026-10-12T15:45:00Z","v":2066,"vw":38.861697},{"c":38.84,"h":38.9,"l":38.84,"n":48,"o":38.9,"t":"2026-10-12T16:00:00Z","v":1168,"vw":38.854},{"c":38.84,"h":38.87,"l":38.84,"n":23,"o":38.87,"t":"2026-10-12T16:15:00Z","v":421,"vw":38.85},{"c":38.84,"h":38.9146,"l":38.81,"n":116,"o":38.84,"t":"2026-10-12T16:30:00Z","v":3671,"vw":38.854272},{"c":38.85,"h":38.85,"l":38.78,"n":34,"o":38.78,"t":"2026-10-12T16:45:00Z","v":644,"vw":38.82},{"c":39.16,"h":39.16,"l":38.875,"n":287,"o":38.875,"t":"2026-10-12T17:00:00Z","v":14028,"vw":39.023116},{"c":39.14,"h":39.15,"l":39.1,"n":107,"o":39.12,"t":"2026-10-12T17:15:00Z","v":4844,"vw":39.129251},{"c":39.2,"h":39.2,"l":39.115,"n":77,"o":39.115,"t":"2026-10-12T17:30:00Z","v":1283,"vw":39.173636},{"c":39.15,"h":39.21,"l":39.15,"n":42,"o":39.19,"t":"2026-10-12T17:45:00Z","v":1160,"vw":39.192778},{"c":39.26,"h":39.26,"l":39.1101,"n":180,"o":39.1492,"t":"2026-10-12T18:00:00Z","v":5333,"vw":39.196209},{"c":39.28,"h":39.435,"l":39.24,"n":316,"o":39.24,"t":"2026-10-12T18:15:00Z","v":9768,"vw":39.341515},{"c":39.305,"h":39.32,"l":39.2799,"n":100,"o":39.28,"t":"2026-10-12T18:30:00Z","v":2682,"vw":39.292517},{"c":39.23,"h":39.34,"l":39.17,"n":225,"o":39.34,"t":"2026-10-12T18:45:00Z","v":6751,"vw":39.267404},{"c":39.29,"h":39.32,"l":39.265,"n":175,"o":39.265,"t":"2026-10-12T19:00:00Z","v":5052,"vw":39.299921},{"c":39.26,"h":39.2752,"l":39.26,"n":97,"o":39.2752,"t":"2026-10-12T19:15:00Z","v":2251,"vw":39.268194},{"c":39.22,"h":39.24,"l":39.1529,"n":480,"o":39.24,"t":"2026-10-12T19:30:00Z","v":8870,"vw":39.201932},{"c":39.17,"h":39.405,"l":39.16,"n":1494,"o":39.17,"t":"2026-10-12T19:45:00Z","v":51114,"vw":39.246298},{"c":39.17,"h":39.17,"l":39.17,"n":23,"o":39.17,"t":"2026-10-12T20:00:00Z","v":91953,"vw":39.17},{"c":39.59,"h":40.04,"l":39.53,"n":217,"o":39.6,"t":"2026-10-13T13:30:00Z","v":8742,"vw":39.720256},{"c":39.41,"h":39.585,"l":39.41,"n":26,"o":39.585,"t":"2026-10-13T13:45:00Z","v":881,"vw":39.496842},{"c":39.21,"h":39.26,"l":39.21,"n":23,"o":39.25,"t":"2026-10-13T14:00:00Z","v":709,"vw":39.2425},{"c":39.15,"h":39.185,"l":39.07,"n":230,"o":39.165,"t":"2026-10-13T14:15:00Z","v":10490,"vw":39.147052},{"c":39.19,"h":39.235,"l":39.033,"n":84,"o":39.12,"t":"2026-10-13T14:30:00Z","v":3812,"vw":39.143541},{"c":39.155,"h":39.21,"l":39.08,"n":78,"o":39.14,"t":"2026-10-13T14:45:00Z","v":5723,"vw":39.156288},{"c":39.31,"h":39.35,"l":39.22,"n":91,"o":39.22,"t":"2026-10-13T15:00:00Z","v":2318,"vw":39.2925},{"c":39.235,"h":39.3001,"l":39.21,"n":48,"o":39.3001,"t":"2026-10-13T15:15:00Z","v":3719,"vw":39.221785},{"c":39.26,"h":39.28,"l":39.235,"n":39,"o":39.235,"t":"2026-10-13T15:30:00Z","v":1758,"vw":39.266667},{"c":39.27,"h":39.27,"l":39.23,"n":96,"o":39.23,"t":"2026-10-13T15:45:00Z","v":2693,"vw":39.24602},{"c":39.36,"h":39.36,"l":39.24,"n":99,"o":39.265,"t":"2026-10-13T16:00:00Z","v":2550,"vw":39.288315},{"c":39.4,"h":39.52,"l":39.32,"n":231,"o":39.365,"t":"2026-10-13T16:15:00Z","v":11528,"vw":39.400868},{"c":39.45,"h":39.45,"l":39.37,"n":63,"o":39.39,"t":"2026-10-13T16:30:00Z","v":1492,"vw":39.40933},{"c":39.4251,"h":39.45,"l":39.37,"n":123,"o":39.43,"t":"2026-10-13T16:45:00Z","v":3458,"vw":39.408688},{"c":39.39,"h":39.42,"l":39.31,"n":70,"o":39.39,"t":"2026-10-13T17:00:00Z","v":2603,"vw":39.3925},{"c":39.34,"h":39.39,"l":39.34,"n":150,"o":39.36,"t":"2026-10-13T17:15:00Z","v":5436,"vw":39.356983},{"c":39.35,"h":39.3859,"l":39.32,"n":142,"o":39.335,"t":"2026-10-13T17:30:00Z","v":3955,"vw":39.358148},{"c":39.21,"h":39.35,"l":39.21,"n":40,"o":39.34,"t":"2026-10-13T17:45:00Z","v":1288,"vw":39.318621},{"c":39.38,"h":39.42,"l":39.25,"n":153,"o":39.25,"t":"2026-10-13T18:00:00Z","v":4351,"vw":39.332619},{"c":39.24,"h":39.4,"l":39.185,"n":269,"o":39.4,"t":"2026-10-13T18:15:00Z","v":12438,"vw":39.293505},{"c":39.21,"h":39.23,"l":39.18,"n":122,"o":39.22,"t":"2026-10-13T18:30:00Z","v":2988,"vw":39.210752},{"c":39.235,"h":39.235,"l":39.13,"n":210,"o":39.14,"t":"2026-10-13T18:45:00Z","v":7077,"vw":39.170821},{"c":39.32,"h":39.34,"l":39.23,"n":181,"o":39.23,"t":"2026-10-13T19:00:00Z","v":7390,"vw":39.278932},{"c":39.29,"h":39.325,"l":39.26,"n":163,"o":39.32,"t":"2026-10-13T19:15:00Z","v":4807,"vw":39.302376},{"c":39.26,"h":39.32,"l":39.255,"n":428,"o":39.3,"t":"2026-10-13T19:30:00Z","v":13009,"vw":39.288753},{"c":39.31,"h":39.37,"l":39.22,"n":1453,"o":39.26,"t":"2026-10-13T19:45:00Z","v":56149,"vw":39.303009},{"c":39.31,"h":39.31,"l":39.31,"n":21,"o":39.31,"t":"2026-10-13T20:00:00Z","v":66680,"vw":39.31},{"c":39.5,"h":39.5,"l":39.5,"n":24,"o":39.5,"t":"2026-10-13T23:15:00Z","v":224,"vw":39.5},{"c":39.5,"h":39.5,"l":39.5,"n":5,"o":39.5,"t":"2026-10-13T23:45:00Z","v":104,"vw":39.5},{"c":39,"h":39,"l":39,"n":2,"o":39,"t":"2026-10-14T12:30:00Z","v":210,"vw":39},{"c":39.055,"h":39.32,"l":38.88,"n":105,"o":38.96,"t":"2026-10-14T13:30:00Z","v":6600,"vw":39.105431},{"c":38.895,"h":39.03,"l":38.895,"n":48,"o":39.03,"t":"2026-10-14T13:45:00Z","v":976,"vw":38.955},{"c":39.05,"h":39.285,"l":38.92,"n":129,"o":39.015,"t":"2026-10-14T14:00:00Z","v":3508,"vw":39.122377},{"c":39.12,"h":39.19,"l":39.04,"n":101,"o":39.05,"t":"2026-10-14T14:15:00Z","v":3487,"vw":39.094524},{"c":39.22,"h":39.22,"l":39.09,"n":92,"o":39.16,"t":"2026-10-14T14:30:00Z","v":2800,"vw":39.187605},{"c":38.95,"h":39.1111,"l":38.95,"n":44,"o":39.11,"t":"2026-10-14T14:45:00Z","v":943,"vw":39.077518},{"c":39.12,"h":39.12,"l":39.01,"n":96,"o":39.04,"t":"2026-10-14T15:00:00Z","v":2842,"vw":39.063684},{"c":39.09,"h":39.09,"l":39.02,"n":69,"o":39.09,"t":"2026-10-14T15:15:00Z","v":1123,"vw":39.072156},{"c":39.14,"h":39.21,"l":39.05,"n":225,"o":39.105,"t":"2026-10-14T15:30:00Z","v":6842,"vw":39.128157},{"c":39.22,"h":39.22,"l":39.11,"n":90,"o":39.11,"t":"2026-10-14T15:45:00Z","v":2085,"vw":39.170299},{"c":39.15,"h":39.185,"l":39.13,"n":57,"o":39.185,"t":"2026-10-14T16:00:00Z","v":2727,"vw":39.166275},{"c":39.12,"h":39.17,"l":39.09,"n":196,"o":39.145,"t":"2026-10-14T16:15:00Z","v":5218,"vw":39.131194},{"c":39.17,"h":39.2099,"l":39.1,"n":162,"o":39.1,"t":"2026-10-14T16:30:00Z","v":4035,"vw":39.165252},{"c":39.21,"h":39.21,"l":39.155,"n":120,"o":39.16,"t":"2026-10-14T16:45:00Z","v":2782,"vw":39.172284},{"c":39.12,"h":39.17,"l":39.12,"n":34,"o":39.17,"t":"2026-10-14T17:00:00Z","v":606,"vw":39.136667},{"c":39.095,"h":39.2,"l":39.095,"n":116,"o":39.165,"t":"2026-10-14T17:15:00Z","v":3759,"vw":39.158043},{"c":39.04,"h":39.11,"l":39.03,"n":143,"o":39.08,"t":"2026-10-14T17:30:00Z","v":5930,"vw":39.06858},{"c":38.915,"h":39.045,"l":38.88,"n":121,"o":39.035,"t":"2026-10-14T17:45:00Z","v":2895,"vw":38.976667},{"c":38.92,"h":38.93,"l":38.86,"n":226,"o":38.915,"t":"2026-10-14T18:00:00Z","v":5711,"vw":38.897724},{"c":38.91,"h":38.94,"l":38.9,"n":143,"o":38.935,"t":"2026-10-14T18:15:00Z","v":3687,"vw":38.925354},{"c":38.935,"h":38.96,"l":38.86,"n":234,"o":38.89,"t":"2026-10-14T18:30:00Z","v":5502,"vw":38.915438},{"c":38.965,"h":38.99,"l":38.89,"n":215,"o":38.935,"t":"2026-10-14T18:45:00Z","v":4915,"vw":38.957208},{"c":39.0351,"h":39.045,"l":38.93,"n":328,"o":38.93,"t":"2026-10-14T19:00:00Z","v":8562,"vw":38.991844},{"c":38.86,"h":39.01,"l":38.855,"n":356,"o":39.01,"t":"2026-10-14T19:15:00Z","v":10658,"vw":38.949569},{"c":39,"h":39.02,"l":38.87,"n":458,"o":38.87,"t":"2026-10-14T19:30:00Z","v":11645,"vw":38.967812},{"c":39.22,"h":39.23,"l":38.99,"n":1357,"o":39,"t":"2026-10-14T19:45:00Z","v":46187,"vw":39.146491},{"c":39.25,"h":39.25,"l":39.25,"n":30,"o":39.25,"t":"2026-10-14T20:00:00Z","v":69535,"vw":39.25},{"c":39.78,"h":40.1,"l":39.74,"n":85,"o":39.74,"t":"2026-10-15T13:30:00Z","v":6069,"vw":39.847477},{"c":39.650983,"h":39.81,"l":39.650983,"n":71,"o":39.67,"t":"2026-10-15T13:45:00Z","v":2098,"vw":39.721391},{"c":39.72,"h":39.83,"l":39.6,"n":77,"o":39.67,"t":"2026-10-15T14:00:00Z","v":3076,"vw":39.710713},{"c":39.5,"h":39.72,"l":39.5,"n":208,"o":39.63,"t":"2026-10-15T14:15:00Z","v":8037,"vw":39.626344},{"c":39.6,"h":39.62,"l":39.54,"n":54,"o":39.56,"t":"2026-10-15T14:30:00Z","v":1285,"vw":39.576},{"c":39.58,"h":39.58,"l":39.43,"n":34,"o":39.43,"t":"2026-10-15T14:45:00Z","v":1347,"vw":39.54},{"c":39.54,"h":39.58,"l":39.54,"n":68,"o":39.56,"t":"2026-10-15T15:00:00Z","v":2251,"vw":39.561071},{"c":39.43,"h":39.43,"l":39.41,"n":38,"o":39.41,"t":"2026-10-15T15:15:00Z","v":1672,"vw":39.411667},{"c":39.285,"h":39.285,"l":39.25,"n":61,"o":39.26,"t":"2026-10-15T15:30:00Z","v":1656,"vw":39.267829},{"c":39.27,"h":39.395,"l":39.27,"n":116,"o":39.38,"t":"2026-10-15T15:45:00Z","v":3067,"vw":39.362143},{"c":39.19,"h":39.27,"l":39.19,"n":77,"o":39.27,"t":"2026-10-15T16:00:00Z","v":2100,"vw":39.244191},{"c":39.2,"h":39.21,"l":39.135,"n":116,"o":39.21,"t":"2026-10-15T16:15:00Z","v":3100,"vw":39.184965},{"c":39.17,"h":39.24,"l":39.17,"n":63,"o":39.2,"t":"2026-10-15T16:30:00Z","v":1048,"vw":39.203333},{"c":39.225,"h":39.225,"l":39.14,"n":119,"o":39.15,"t":"2026-10-15T16:45:00Z","v":3305,"vw":39.171667},{"c":39.17,"h":39.267,"l":39.15,"n":32,"o":39.15,"t":"2026-10-15T17:00:00Z","v":1604,"vw":39.243089},{"c":39.18,"h":39.2372,"l":39.17,"n":112,"o":39.2372,"t":"2026-10-15T17:15:00Z","v":3156,"vw":39.213558},{"c":39.31,"h":39.315,"l":39.25,"n":123,"o":39.25,"t":"2026-10-15T17:30:00Z","v":3524,"vw":39.28036},{"c":39.29,"h":39.3099,"l":39.22,"n":146,"o":39.24,"t":"2026-10-15T17:45:00Z","v":3065,"vw":39.269485},{"c":39.26,"h":39.29,"l":39.24,"n":183,"o":39.24,"t":"2026-10-15T18:00:00Z","v":5303,"vw":39.275198},{"c":39.24,"h":39.26,"l":39.19,"n":158,"o":39.255,"t":"2026-10-15T18:15:00Z","v":5087,"vw":39.24016},{"c":39.25,"h":39.285,"l":39.25,"n":129,"o":39.27,"t":"2026-10-15T18:30:00Z","v":3559,"vw":39.271577},{"c":39.27,"h":39.31,"l":39.25,"n":112,"o":39.25,"t":"2026-10-15T18:45:00Z","v":3296,"vw":39.280936},{"c":39.365,"h":39.38,"l":39.3,"n":255,"o":39.32,"t":"2026-10-15T19:00:00Z","v":13075,"vw":39.349036},{"c":39.41,"h":39.45,"l":39.35,"n":227,"o":39.35,"t":"2026-10-15T19:15:00Z","v":5111,"vw":39.410083},{"c":39.39,"h":39.43,"l":39.33,"n":387,"o":39.34,"t":"2026-10-15T19:30:00Z","v":9644,"vw":39.372449},{"c":39.29,"h":39.4,"l":39.23,"n":1629,"o":39.4,"t":"2026-10-15T19:45:00Z","v":59067,"vw":39.326296},{"c":39.27,"h":39.27,"l":39.27,"n":28,"o":39.27,"t":"2026-10-15T20:00:00Z","v":89150,"vw":39.27},{"c":39.6975,"h":39.6975,"l":39.465,"n":24,"o":39.53,"t":"2026-10-16T13:30:00Z","v":6655,"vw":39.545496},{"c":39.88,"h":39.88,"l":39.87,"n":26,"o":39.87,"t":"2026-10-16T13:45:00Z","v":503,"vw":39.876667},{"c":39.55,"h":39.99,"l":39.5469,"n":66,"o":39.99,"t":"2026-10-16T14:00:00Z","v":2125,"vw":39.752817},{"c":39.52,"h":39.54,"l":39.52,"n":8,"o":39.54,"t":"2026-10-16T14:15:00Z","v":339,"vw":39.53},{"c":39.52,"h":39.52,"l":39.5,"n":30,"o":39.5,"t":"2026-10-16T14:30:00Z","v":970,"vw":39.508334},{"c":39.52,"h":39.52,"l":39.3573,"n":73,"o":39.41,"t":"2026-10-16T14:45:00Z","v":2001,"vw":39.43719},{"c":39.56,"h":39.5933,"l":39.445,"n":101,"o":39.48,"t":"2026-10-16T15:00:00Z","v":3308,"vw":39.500927},{"c":39.35,"h":39.48,"l":39.35,"n":46,"o":39.48,"t":"2026-10-16T15:15:00Z","v":2116,"vw":39.364333},{"c":39.24,"h":39.345,"l":39.24,"n":21,"o":39.345,"t":"2026-10-16T15:30:00Z","v":355,"vw":39.300882},{"c":39.03,"h":39.07,"l":39.03,"n":15,"o":39.07,"t":"2026-10-16T15:45:00Z","v":347,"vw":39.05},{"c":39.06,"h":39.08,"l":38.9185,"n":93,"o":38.9185,"t":"2026-10-16T16:00:00Z","v":2711,"vw":39.0248},{"c":38.87,"h":38.93,"l":38.87,"n":41,"o":38.93,"t":"2026-10-16T16:15:00Z","v":643,"vw":38.89},{"c":38.89,"h":38.91,"l":38.84,"n":50,"o":38.84,"t":"2026-10-16T16:30:00Z","v":1270,"vw":38.87},{"c":39.135,"h":39.16,"l":38.81,"n":390,"o":38.83,"t":"2026-10-16T16:45:00Z","v":17711,"vw":39.023244},{"c":38.955,"h":39.155,"l":38.955,"n":94,"o":39.12,"t":"2026-10-16T17:00:00Z","v":3061,"vw":39.079574},{"c":39.04,"h":39.08,"l":38.97,"n":135,"o":38.99,"t":"2026-10-16T17:15:00Z","v":4820,"vw":39.040323},{"c":39.055,"h":39.055,"l":38.9611,"n":151,"o":39.005,"t":"2026-10-16T17:30:00Z","v":5546,"vw":38.996603},{"c":38.86,"h":38.95,"l":38.85,"n":71,"o":38.92,"t":"2026-10-16T17:45:00Z","v":1739,"vw":38.89875},{"c":38.85,"h":38.85,"l":38.78,"n":122,"o":38.84,"t":"2026-10-16T18:00:00Z","v":5121,"vw":38.809836},{"c":38.83,"h":38.85,"l":38.8,"n":232,"o":38.82,"t":"2026-10-16T18:15:00Z","v":6498,"vw":38.826044},{"c":38.9,"h":38.93,"l":38.86,"n":167,"o":38.88,"t":"2026-10-16T18:30:00Z","v":5221,"vw":38.889979},{"c":38.94,"h":38.94,"l":38.86,"n":232,"o":38.89,"t":"2026-10-16T18:45:00Z","v":7962,"vw":38.909195},{"c":39,"h":39,"l":38.91,"n":195,"o":38.95,"t":"2026-10-16T19:00:00Z","v":4800,"vw":38.949615},{"c":39.035,"h":39.05,"l":38.99,"n":201,"o":38.99,"t":"2026-10-16T19:15:00Z","v":4283,"vw":39.028333},{"c":39.02,"h":39.08,"l":39,"n":349,"o":39.03,"t":"2026-10-16T19:30:00Z","v":8845,"vw":39.034214},{"c":39.13,"h":39.21,"l":39.035,"n":1021,"o":39.035,"t":"2026-10-16T19:45:00Z","v":34047,"vw":39.152444},{"c":39.11,"h":39.11,"l":39.11,"n":27,"o":39.11,"t":"2026-10-16T20:00:00Z","v":85318,"vw":39.11},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-16T23:45:00Z","v":200,"vw":39.25},{"c":39.14,"h":39.32,"l":38.93,"n":17,"o":39.32,"t":"2026-10-19T13:30:00Z","v":2095,"vw":39.255953},{"c":39.07,"h":39.11,"l":39,"n":87,"o":39.04,"t":"2026-10-19T13:45:00Z","v":4374,"vw":39.019794},{"c":39.2,"h":39.2,"l":39.0825,"n":44,"o":39.0825,"t":"2026-10-19T14:00:00Z","v":1054,"vw":39.1425},{"c":39.18,"h":39.26,"l":39.17,"n":27,"o":39.17,"t":"2026-10-19T14:15:00Z","v":536,"vw":39.201667},{"c":39.17,"h":39.18,"l":39.09,"n":77,"o":39.13,"t":"2026-10-19T14:30:00Z","v":2734,"vw":39.166345},{"c":38.915,"h":39.15,"l":38.84,"n":72,"o":39.15,"t":"2026-10-19T14:45:00Z","v":1858,"vw":38.981067},{"c":39.06,"h":39.12,"l":38.99,"n":104,"o":38.99,"t":"2026-10-19T15:00:00Z","v":3420,"vw":39.036212},{"c":39.06,"h":39.13,"l":39.02,"n":53,"o":39.13,"t":"2026-10-19T15:15:00Z","v":2327,"vw":39.076331},{"c":38.94,"h":39.025,"l":38.94,"n":24,"o":39.025,"t":"2026-10-19T15:30:00Z","v":1875,"vw":39.015882},{"c":38.945,"h":39.05,"l":38.945,"n":52,"o":39.05,"t":"2026-10-19T15:45:00Z","v":1443,"vw":38.974167},{"c":38.795,"h":38.8,"l":38.79,"n":48,"o":38.8,"t":"2026-10-19T16:00:00Z","v":2081,"vw":38.798882},{"c":38.845,"h":38.845,"l":38.775,"n":127,"o":38.8,"t":"2026-10-19T16:15:00Z","v":3463,"vw":38.819375},{"c":38.875,"h":38.88,"l":38.83,"n":95,"o":38.86,"t":"2026-10-19T16:30:00Z","v":1629,"vw":38.855629},{"c":38.91,"h":38.91,"l":38.875,"n":119,"o":38.88,"t":"2026-10-19T16:45:00Z","v":2306,"vw":38.896292},{"c":38.855,"h":38.91,"l":38.855,"n":68,"o":38.91,"t":"2026-10-19T17:00:00Z","v":2024,"vw":38.88507},{"c":38.76,"h":38.86,"l":38.75,"n":122,"o":38.85,"t":"2026-10-19T17:15:00Z","v":3414,"vw":38.810391},{"c":38.79,"h":38.79,"l":38.65,"n":238,"o":38.745,"t":"2026-10-19T17:30:00Z","v":8952,"vw":38.706616},{"c":38.79,"h":38.79,"l":38.74,"n":59,"o":38.74,"t":"2026-10-19T17:45:00Z","v":1039,"vw":38.768333},{"c":38.76,"h":38.795,"l":38.72,"n":145,"o":38.795,"t":"2026-10-19T18:00:00Z","v":3389,"vw":38.762676},{"c":38.755,"h":38.7783,"l":38.75,"n":70,"o":38.77,"t":"2026-10-19T18:15:00Z","v":1227,"vw":38.759379},{"c":38.7601,"h":38.8,"l":38.7301,"n":117,"o":38.74,"t":"2026-10-19T18:30:00Z","v":3614,"vw":38.767643},{"c":38.78,"h":38.82,"l":38.775,"n":173,"o":38.79,"t":"2026-10-19T18:45:00Z","v":4250,"vw":38.788061},{"c":38.76,"h":38.83,"l":38.735,"n":234,"o":38.81,"t":"2026-10-19T19:00:00Z","v":8811,"vw":38.799021},{"c":38.73,"h":38.77,"l":38.72,"n":137,"o":38.73,"t":"2026-10-19T19:15:00Z","v":4007,"vw":38.74049},{"c":38.75,"h":38.75,"l":38.7,"n":337,"o":38.72,"t":"2026-10-19T19:30:00Z","v":8738,"vw":38.729583},{"c":38.6,"h":38.8,"l":38.55,"n":1168,"o":38.76,"t":"2026-10-19T19:45:00Z","v":39554,"vw":38.643625},{"c":38.58,"h":38.58,"l":38.58,"n":38,"o":38.58,"t":"2026-10-19T20:00:00Z","v":78386,"vw":38.58},{"c":37.71,"h":38.92,"l":37.71,"n":208,"o":38.92,"t":"2026-10-20T13:30:00Z","v":19811,"vw":38.183954},{"c":38.075,"h":38.2132,"l":37.89,"n":36,"o":37.94,"t":"2026-10-20T13:45:00Z","v":1057,"vw":38.071479},{"c":37.81,"h":38.075,"l":37.65,"n":261,"o":38.075,"t":"2026-10-20T14:00:00Z","v":22788,"vw":37.967801},{"c":38.18,"h":38.27,"l":37.9186,"n":459,"o":37.9186,"t":"2026-10-20T14:15:00Z","v":38065,"vw":38.099451},{"c":38,"h":38.25,"l":37.88,"n":281,"o":38.18,"t":"2026-10-20T14:30:00Z","v":11350,"vw":38.106532},{"c":37.92,"h":38.11,"l":37.86,"n":455,"o":38,"t":"2026-10-20T14:45:00Z","v":19690,"vw":38.029568},{"c":37.6,"h":37.94,"l":37.6,"n":227,"o":37.9,"t":"2026-10-20T15:00:00Z","v":5222,"vw":37.832381},{"c":37.65,"h":37.78,"l":37.5901,"n":140,"o":37.5901,"t":"2026-10-20T15:15:00Z","v":5487,"vw":37.700349},{"c":37.5,"h":37.61,"l":37.5,"n":136,"o":37.61,"t":"2026-10-20T15:30:00Z","v":4138,"vw":37.575396},{"c":37.39,"h":37.53,"l":37.35,"n":133,"o":37.52,"t":"2026-10-20T15:45:00Z","v":3930,"vw":37.470885},{"c":37.42,"h":37.47,"l":37.28,"n":185,"o":37.35,"t":"2026-10-20T16:00:00Z","v":6494,"vw":37.38973},{"c":37.24,"h":37.42,"l":37.22,"n":133,"o":37.42,"t":"2026-10-20T16:15:00Z","v":6934,"vw":37.266266},{"c":37.21,"h":37.33,"l":37.21,"n":93,"o":37.23,"t":"2026-10-20T16:30:00Z","v":4072,"vw":37.295073},{"c":37.3136,"h":37.3136,"l":37.02,"n":285,"o":37.19,"t":"2026-10-20T16:45:00Z","v":10521,"vw":37.163689},{"c":37.465,"h":37.57,"l":37.24,"n":438,"o":37.31,"t":"2026-10-20T17:00:00Z","v":24775,"vw":37.355893},{"c":37.28,"h":37.55,"l":37.28,"n":165,"o":37.5,"t":"2026-10-20T17:15:00Z","v":10426,"vw":37.371735},{"c":37.31,"h":37.34,"l":37.29,"n":134,"o":37.3,"t":"2026-10-20T17:30:00Z","v":5663,"vw":37.311519},{"c":37.41,"h":37.44,"l":37.3,"n":150,"o":37.33,"t":"2026-10-20T17:45:00Z","v":7843,"vw":37.372458},{"c":37.3153,"h":37.41,"l":37.3153,"n":146,"o":37.395,"t":"2026-10-20T18:00:00Z","v":4347,"vw":37.357396},{"c":37.25,"h":37.28,"l":37.1,"n":181,"o":37.28,"t":"2026-10-20T18:15:00Z","v":8708,"vw":37.18101},{"c":37.18,"h":37.26,"l":37.18,"n":101,"o":37.26,"t":"2026-10-20T18:30:00Z","v":1540,"vw":37.229286},{"c":37.305,"h":37.38,"l":37.175,"n":307,"o":37.175,"t":"2026-10-20T18:45:00Z","v":9526,"vw":37.276864},{"c":37.51,"h":37.51,"l":37.32,"n":258,"o":37.33,"t":"2026-10-20T19:00:00Z","v":6411,"vw":37.422972},{"c":37.36,"h":37.42,"l":37.335,"n":245,"o":37.4,"t":"2026-10-20T19:15:00Z","v":8896,"vw":37.397319},{"c":37.5,"h":37.54,"l":37.33,"n":745,"o":37.355,"t":"2026-10-20T19:30:00Z","v":25808,"vw":37.442179},{"c":37.61,"h":37.67,"l":37.39,"n":1751,"o":37.52,"t":"2026-10-20T19:45:00Z","v":114814,"vw":37.56186},{"c":37.61,"h":37.61,"l":37.61,"n":45,"o":37.61,"t":"2026-10-20T20:00:00Z","v":116916,"vw":37.61},{"c":37.55,"h":37.55,"l":37.55,"n":5,"o":37.55,"t":"2026-10-21T09:15:00Z","v":506,"vw":37.55},{"c":37.55,"h":37.55,"l":37.55,"n":1,"o":37.55,"t":"2026-10-21T09:45:00Z","v":500,"vw":37.55},{"c":38,"h":38,"l":37.36,"n":129,"o":37.52,"t":"2026-10-21T13:30:00Z","v":90545,"vw":37.460798},{"c":37.9075,"h":38,"l":37.9075,"n":17,"o":38,"t":"2026-10-21T13:45:00Z","v":493,"vw":37.976875},{"c":37.69,"h":37.86,"l":37.52,"n":182,"o":37.73,"t":"2026-10-21T14:00:00Z","v":9288,"vw":37.669317},{"c":37.495,"h":37.615,"l":37.45,"n":203,"o":37.615,"t":"2026-10-21T14:15:00Z","v":12804,"vw":37.513192},{"c":37.62,"h":37.69,"l":37.55,"n":151,"o":37.55,"t":"2026-10-21T14:30:00Z","v":5709,"vw":37.64351},{"c":37.665,"h":37.69,"l":37.66,"n":61,"o":37.69,"t":"2026-10-21T14:45:00Z","v":1078,"vw":37.666667},{"c":37.55,"h":37.68,"l":37.55,"n":229,"o":37.58,"t":"2026-10-21T15:00:00Z","v":8150,"vw":37.619767},{"c":37.82,"h":37.82,"l":37.58,"n":154,"o":37.58,"t":"2026-10-21T15:15:00Z","v":6983,"vw":37.642628},{"c":37.72,"h":37.805,"l":37.72,"n":67,"o":37.785,"t":"2026-10-21T15:30:00Z","v":2085,"vw":37.745728},{"c":37.715,"h":37.76,"l":37.69,"n":106,"o":37.72,"t":"2026-10-21T15:45:00Z","v":5902,"vw":37.726006},{"c":37.74,"h":37.785,"l":37.715,"n":131,"o":37.715,"t":"2026-10-21T16:00:00Z","v":4195,"vw":37.750309},{"c":37.75,"h":37.77,"l":37.69,"n":139,"o":37.71,"t":"2026-10-21T16:15:00Z","v":4611,"vw":37.742521},{"c":37.825,"h":37.91,"l":37.71,"n":229,"o":37.76,"t":"2026-10-21T16:30:00Z","v":13642,"vw":37.775313},{"c":37.81,"h":37.825,"l":37.75,"n":47,"o":37.825,"t":"2026-10-21T16:45:00Z","v":1059,"vw":37.8025},{"c":37.8236,"h":37.8236,"l":37.73,"n":32,"o":37.81,"t":"2026-10-21T17:00:00Z","v":671,"vw":37.797006},{"c":37.77,"h":37.86,"l":37.72,"n":294,"o":37.75,"t":"2026-10-21T17:15:00Z","v":13366,"vw":37.793228},{"c":37.795,"h":37.8,"l":37.76,"n":113,"o":37.76,"t":"2026-10-21T17:30:00Z","v":4220,"vw":37.776097},{"c":37.84,"h":37.9,"l":37.75,"n":198,"o":37.78,"t":"2026-10-21T17:45:00Z","v":8685,"vw":37.800992},{"c":37.65,"h":37.845,"l":37.65,"n":157,"o":37.84,"t":"2026-10-21T18:00:00Z","v":6610,"vw":37.779189},{"c":37.54,"h":37.69,"l":37.54,"n":124,"o":37.6611,"t":"2026-10-21T18:15:00Z","v":4915,"vw":37.616908},{"c":37.5,"h":37.61,"l":37.47,"n":445,"o":37.565,"t":"2026-10-21T18:30:00Z","v":22108,"vw":37.518378},{"c":37.28,"h":37.52,"l":37.28,"n":290,"o":37.52,"t":"2026-10-21T18:45:00Z","v":11702,"vw":37.437544},{"c":37.26,"h":37.26,"l":37.1,"n":306,"o":37.245,"t":"2026-10-21T19:00:00Z","v":9179,"vw":37.2},{"c":37.38,"h":37.39,"l":37.245,"n":260,"o":37.245,"t":"2026-10-21T19:15:00Z","v":8120,"vw":37.303963},{"c":37.35,"h":37.405,"l":37.3,"n":438,"o":37.4,"t":"2026-10-21T19:30:00Z","v":10535,"vw":37.349593},{"c":37.68,"h":37.69,"l":37.23,"n":4227,"o":37.365,"t":"2026-10-21T19:45:00Z","v":316680,"vw":37.478684},{"c":37.69,"h":37.74,"l":37.63,"n":42,"o":37.63,"t":"2026-10-21T20:00:00Z","v":141726,"vw":37.688048},{"c":38.23,"h":38.25,"l":37.66,"n":30,"o":37.66,"t":"2026-10-22T13:30:00Z","v":3707,"vw":37.782477},{"c":38.29,"h":38.29,"l":38.28,"n":21,"o":38.28,"t":"2026-10-22T13:45:00Z","v":881,"vw":38.28626},{"c":38.41,"h":38.56,"l":38.41,"n":47,"o":38.55,"t":"2026-10-22T14:00:00Z","v":1574,"vw":38.534421},{"c":38.35,"h":38.8,"l":38.35,"n":165,"o":38.5,"t":"2026-10-22T14:15:00Z","v":7606,"vw":38.645823},{"c":38.49,"h":38.49,"l":38.26,"n":87,"o":38.35,"t":"2026-10-22T14:30:00Z","v":2026,"vw":38.365473},{"c":38.44,"h":38.54,"l":38.39,"n":186,"o":38.54,"t":"2026-10-22T14:45:00Z","v":4105,"vw":38.476},{"c":38.32,"h":38.47,"l":38.175,"n":194,"o":38.47,"t":"2026-10-22T15:00:00Z","v":6844,"vw":38.256886},{"c":38.395,"h":38.56,"l":38.31,"n":147,"o":38.31,"t":"2026-10-22T15:15:00Z","v":4049,"vw":38.433476},{"c":38.55,"h":38.55,"l":38.44,"n":119,"o":38.49,"t":"2026-10-22T15:30:00Z","v":3065,"vw":38.50432},{"c":38.705,"h":38.705,"l":38.49,"n":138,"o":38.49,"t":"2026-10-22T15:45:00Z","v":3999,"vw":38.586907},{"c":38.66,"h":38.85,"l":38.65,"n":82,"o":38.7711,"t":"2026-10-22T16:00:00Z","v":2911,"vw":38.735773},{"c":38.62,"h":38.76,"l":38.62,"n":163,"o":38.75,"t":"2026-10-22T16:15:00Z","v":6504,"vw":38.684871},{"c":38.56,"h":38.67,"l":38.56,"n":155,"o":38.625,"t":"2026-10-22T16:30:00Z","v":4341,"vw":38.626718},{"c":38.46,"h":38.62,"l":38.46,"n":180,"o":38.54,"t":"2026-10-22T16:45:00Z","v":5656,"vw":38.54061},{"c":38.4,"h":38.44,"l":38.38,"n":96,"o":38.43,"t":"2026-10-22T17:00:00Z","v":2377,"vw":38.415385},{"c":38.24,"h":38.39,"l":38.24,"n":120,"o":38.39,"t":"2026-10-22T17:15:00Z","v":3412,"vw":38.299162},{"c":38.38,"h":38.38,"l":38.24,"n":112,"o":38.24,"t":"2026-10-22T17:30:00Z","v":3749,"vw":38.311596}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.325,"strike":50.3189604347101,"iv":0.6852671334125088,"gamma":0.023673564038342722,"theta":-0.02278450595454198,"vega":0.01902916457975927,"rho":0.0027116844242035566,"breakevenPct":31.954039694398375},{"delta":0.15,"premium":0.46023622047244095,"strike":46.496062992125985,"iv":0.5909921259842519,"gamma":0.03653858267716535,"theta":-0.02596535433070866,"vega":0.025048818897637798,"rho":0.004120259185053977,"breakevenPct":22.34575094475878},{"delta":0.2,"premium":0.6240181268882176,"strike":44.50654582074522,"iv":0.5526062437059416,"gamma":0.04652124874118832,"theta":-0.029282980866062437,"vega":0.02997905337361531,"rho":0.005488598544800579,"breakevenPct":17.58875442322415},{"delta":0.25,"premium":0.8128398791540785,"strike":43.24773413897281,"iv":0.5398670694864048,"gamma":0.05397341389728097,"theta":-0.0325558912386707,"vega":0.03400725075528701,"rho":0.006844852259822531,"breakevenPct":14.800870292149252},{"delta":0.3,"premium":1.0194999999999999,"strike":42.15,"iv":0.530074,"gamma":0.060038,"theta":-0.035172,"vega":0.03724,"rho":0.008191378925390853,"breakevenPct":12.479155810317861},{"delta":0.35,"premium":1.252258620689655,"strike":41.28793103448276,"iv":0.5245912413793103,"gamma":0.06407248275862068,"theta":-0.0368271724137931,"vega":0.039308965517241376,"rho":0.009523674390527022,"breakevenPct":10.839472785754065},{"delta":0.4,"premium":1.4850172413793103,"strike":40.425862068965515,"iv":0.5191084827586206,"gamma":0.06810696551724138,"theta":-0.03848234482758621,"vega":0.04137793103448276,"rho":0.01085596985566319,"breakevenPct":9.199789761190269},{"delta":0.45,"premium":1.7865673799884325,"strike":39.63418160786582,"iv":0.5214043956043956,"gamma":0.06935373048004627,"theta":-0.03968045112781955,"vega":0.042326836321573164,"rho":0.012142891677884916,"breakevenPct":7.922743584820869},{"delta":0.5,"premium":2.1552776171197223,"strike":38.91122035858878,"iv":0.5312945054945055,"gamma":0.0678788895315211,"theta":-0.04043233082706767,"vega":0.04218224407171776,"rho":0.01338551591196488,"breakevenPct":6.999734173289474},{"delta":0.55,"premium":2.523987854251012,"strike":38.188259109311744,"iv":0.5411846153846154,"gamma":0.06640404858299595,"theta":-0.04118421052631579,"vega":0.04203765182186235,"rho":0.014628140146044844,"breakevenPct":6.076724761758078},{"delta":0.6,"premium":2.892549668874172,"strike":37.466887417218544,"iv":0.5497059602649007,"gamma":0.06489139072847683,"theta":-0.04173576158940397,"vega":0.04177019867549669,"rho":0.01587103369697823,"breakevenPct":5.157470260793937},{"delta":0.65,"premium":3.2581677704194263,"strike":36.77704194260485,"iv":0.5310801324503311,"gamma":0.06262869757174393,"theta":-0.03831412803532009,"vega":0.039066004415011034,"rho":0.01711926869883784,"breakevenPct":4.312688152746953},{"delta":0.7,"premium":3.6237858719646794,"strike":36.08719646799117,"iv":0.5124543046357616,"gamma":0.06036600441501104,"theta":-0.03489249448123621,"vega":0.03636181015452539,"rho":0.018367503700697445,"breakevenPct":3.4679060446999723},{"delta":0.75,"premium":3.9894039735099334,"strike":35.397350993377486,"iv":0.493828476821192,"gamma":0.058103311258278154,"theta":-0.03147086092715232,"vega":0.03365761589403973,"rho":0.019615738702557055,"breakevenPct":2.6231239366529895},{"delta":0.8,"premium":4.557990115321252,"strike":34.56342668863262,"iv":0.4853003294892916,"gamma":0.052591433278418455,"theta":-0.02770131795716639,"vega":0.02981235584843492,"rho":0.02071482647154955,"breakevenPct":1.9317790618912747},{"delta":0.85,"premium":5.402306425041186,"strike":33.5337726523888,"iv":0.49048978583196046,"gamma":0.04266556836902802,"theta":-0.023459143327841846,"vega":0.0244169686985173,"rho":0.021611299131741445,"breakevenPct":1.44887722102653},{"delta":0.9,"premium":6.246622734761121,"strike":32.50411861614498,"iv":0.4956792421746293,"gamma":0.03273970345963756,"theta":-0.019216968698517294,"vega":0.01902158154859967,"rho":0.022507771791933338,"breakevenPct":0.9659753801617843}],"put":[{"delta":0.1,"premium":0.4081699346405229,"strike":30.163398692810457,"iv":0.7325274509803922,"gamma":0.022230065359477125,"theta":-0.02342418300653595,"vega":0.01897908496732026,"rho":-0.003495020179145482,"breakevenPct":22.472045966206526},{"delta":0.15,"premium":0.5594660194174756,"strike":32.65666372462489,"iv":0.611458958517211,"gamma":0.035115180935569285,"theta":-0.0257702559576346,"vega":0.025051721094439542,"rho":-0.005202127473773792,"breakevenPct":16.369990345994236},{"delta":0.2,"premium":0.8021844660194175,"strike":33.75992939099735,"iv":0.6020150044130627,"gamma":0.04226434245366284,"theta":-0.029786142983230363,"vega":0.029641306266548987,"rho":-0.006957052458153544,"breakevenPct":14.127814161078863},{"delta":0.25,"premium":1.0449029126213594,"strike":34.863195057369815,"iv":0.5925710503089144,"gamma":0.049413503971756395,"theta":-0.033802030008826124,"vega":0.03423089143865843,"rho":-0.008711977442533294,"breakevenPct":11.885637976163494},{"delta":0.3,"premium":1.3353600543478261,"strike":35.74388586956522,"iv":0.5843479619565217,"gamma":0.054078940217391305,"theta":-0.035728260869565216,"vega":0.03691263586956522,"rho":-0.010495073104126701,"breakevenPct":10.347770153159495},{"delta":0.35,"premium":1.6325747282608698,"strike":36.593070652173914,"iv":0.5762976902173913,"gamma":0.05839279891304348,"theta":-0.037358695652173916,"vega":0.03932432065217391,"rho":-0.012282156395827977,"breakevenPct":8.909598947595002},{"delta":0.4,"premium":1.9297894021739135,"strike":37.44225543478261,"iv":0.5682474184782609,"gamma":0.06270665760869566,"theta":-0.03898913043478261,"vega":0.04173600543478261,"rho":-0.014069239687529256,"breakevenPct":7.471427742030508},{"delta":0.45,"premium":2.3631728942368593,"strike":38.237808739708676,"iv":0.5702085497150094,"gamma":0.0630590246991767,"theta":-0.03927707409753008,"vega":0.04210658644711843,"rho":-0.015949075261871806,"breakevenPct":6.52778570747313},{"delta":0.5,"premium":2.8064914502849905,"strike":39.02944901836605,"iv":0.5729001266624446,"gamma":0.0631223559214693,"theta":-0.03946706776440785,"vega":0.042328245725142495,"rho":-0.017835678170140975,"breakevenPct":5.620225200414123},{"delta":0.55,"premium":3.2498100063331226,"strike":39.821089297023434,"iv":0.5755917036098797,"gamma":0.06318568714376188,"theta":-0.039657061431285626,"vega":0.04254990500316656,"rho":-0.01972228107841014,"breakevenPct":4.712664693355116},{"delta":0.6,"premium":3.9955517536355853,"strike":40.82763045337896,"iv":0.5956989734816083,"gamma":0.0595584260051326,"theta":-0.03950136869118905,"vega":0.04134200171086399,"rho":-0.021838826285422535,"breakevenPct":4.033145649444065},{"delta":0.65,"premium":4.829597946963217,"strike":41.89692044482464,"iv":0.6208914456800685,"gamma":0.05485355004277161,"theta":-0.03924473909324209,"vega":0.03971668092386656,"rho":-0.02402251226700337,"breakevenPct":3.4202123557545097},{"delta":0.7,"premium":5.942034805890226,"strike":43.22958500669344,"iv":0.6559661311914323,"gamma":0.049019009370816616,"theta":-0.038691432396251675,"vega":0.037457563587684074,"rho":-0.026425222290595716,"breakevenPct":2.846403854082303},{"delta":0.75,"premium":7.414591700133869,"strike":44.90294511378849,"iv":0.7038242302543507,"gamma":0.0417231593038822,"theta":-0.03775435073627845,"vega":0.03437858099062918,"rho":-0.02911125699238645,"breakevenPct":2.323206321900427},{"delta":0.8,"premium":9.355954465849386,"strike":47.06217162872154,"iv":0.7481733800350263,"gamma":0.034536077057793345,"theta":-0.03456549912434326,"vega":0.030240630472854642,"rho":-0.03217243950572123,"breakevenPct":1.7555571577067441},{"delta":0.85,"premium":15.99120879120877,"strike":53.791208791208774,"iv":1.005024175824175,"gamma":0.021502197802197826,"theta":-0.038432967032967016,"vega":0.02518351648351649,"rho":-0.03897222981601431,"breakevenPct":1.5112037519541568},{"delta":0.9,"premium":26.83500225452005,"strike":64.88384066113136,"iv":1.2635847349214162,"gamma":0.012812432560459806,"theta":-0.033683815286422246,"vega":0.0190310174512179,"rho":-0.049202483264753905,"breakevenPct":0.8628493835036262}]},"raw":{"call":[{"delta":0.1,"premium":0.325,"strike":50.3189604347101,"iv":0.6852671334125088,"gamma":0.023673564038342722,"theta":-0.02278450595454198,"vega":0.01902916457975927,"rho":0.0027116844242035566,"breakevenPct":31.954039694398375},{"delta":0.15,"premium":0.46023622047244095,"strike":46.496062992125985,"iv":0.5909921259842519,"gamma":0.03653858267716535,"theta":-0.02596535433070866,"vega":0.025048818897637798,"rho":0.004120259185053977,"breakevenPct":22.34575094475878},{"delta":0.2,"premium":0.6240181268882176,"strike":44.50654582074522,"iv":0.5526062437059416,"gamma":0.04652124874118832,"theta":-0.029282980866062437,"vega":0.02997905337361531,"rho":0.005488598544800579,"breakevenPct":17.58875442322415},{"delta":0.25,"premium":0.8128398791540785,"strike":43.24773413897281,"iv":0.5398670694864048,"gamma":0.05397341389728097,"theta":-0.0325558912386707,"vega":0.03400725075528701,"rho":0.006844852259822531,"breakevenPct":14.800870292149252},{"delta":0.3,"premium":1.0194999999999999,"strike":42.15,"iv":0.530074,"gamma":0.060038,"theta":-0.035172,"vega":0.03724,"rho":0.008191378925390853,"breakevenPct":12.479155810317861},{"delta":0.35,"premium":1.252258620689655,"strike":41.28793103448276,"iv":0.5245912413793103,"gamma":0.06407248275862068,"theta":-0.0368271724137931,"vega":0.039308965517241376,"rho":0.009523674390527022,"breakevenPct":10.839472785754065},{"delta":0.4,"premium":1.4850172413793103,"strike":40.425862068965515,"iv":0.5191084827586206,"gamma":0.06810696551724138,"theta":-0.03848234482758621,"vega":0.04137793103448276,"rho":0.01085596985566319,"breakevenPct":9.199789761190269},{"delta":0.45,"premium":1.7865673799884325,"strike":39.63418160786582,"iv":0.5214043956043956,"gamma":0.06935373048004627,"theta":-0.03968045112781955,"vega":0.042326836321573164,"rho":0.012142891677884916,"breakevenPct":7.922743584820869},{"delta":0.5,"premium":2.1552776171197223,"strike":38.91122035858878,"iv":0.5312945054945055,"gamma":0.0678788895315211,"theta":-0.04043233082706767,"vega":0.04218224407171776,"rho":0.01338551591196488,"breakevenPct":6.999734173289474},{"delta":0.55,"premium":2.523987854251012,"strike":38.188259109311744,"iv":0.5411846153846154,"gamma":0.06640404858299595,"theta":-0.04118421052631579,"vega":0.04203765182186235,"rho":0.014628140146044844,"breakevenPct":6.076724761758078},{"delta":0.6,"premium":2.892549668874172,"strike":37.466887417218544,"iv":0.5497059602649007,"gamma":0.06489139072847683,"theta":-0.04173576158940397,"vega":0.04177019867549669,"rho":0.01587103369697823,"breakevenPct":5.157470260793937},{"delta":0.65,"premium":3.2581677704194263,"strike":36.77704194260485,"iv":0.5310801324503311,"gamma":0.06262869757174393,"theta":-0.03831412803532009,"vega":0.039066004415011034,"rho":0.01711926869883784,"breakevenPct":4.312688152746953},{"delta":0.7,"premium":3.6237858719646794,"strike":36.08719646799117,"iv":0.5124543046357616,"gamma":0.06036600441501104,"theta":-0.03489249448123621,"vega":0.03636181015452539,"rho":0.018367503700697445,"breakevenPct":3.4679060446999723},{"delta":0.75,"premium":3.9894039735099334,"strike":35.397350993377486,"iv":0.493828476821192,"gamma":0.058103311258278154,"theta":-0.03147086092715232,"vega":0.03365761589403973,"rho":0.019615738702557055,"breakevenPct":2.6231239366529895},{"delta":0.8,"premium":4.557990115321252,"strike":34.56342668863262,"iv":0.4853003294892916,"gamma":0.052591433278418455,"theta":-0.02770131795716639,"vega":0.02981235584843492,"rho":0.02071482647154955,"breakevenPct":1.9317790618912747},{"delta":0.85,"premium":5.402306425041186,"strike":33.5337726523888,"iv":0.49048978583196046,"gamma":0.04266556836902802,"theta":-0.023459143327841846,"vega":0.0244169686985173,"rho":0.021611299131741445,"breakevenPct":1.44887722102653},{"delta":0.9,"premium":6.246622734761121,"strike":32.50411861614498,"iv":0.4956792421746293,"gamma":0.03273970345963756,"theta":-0.019216968698517294,"vega":0.01902158154859967,"rho":0.022507771791933338,"breakevenPct":0.9659753801617843}],"put":[{"delta":0.1,"premium":0.4081699346405229,"strike":30.163398692810457,"iv":0.7325274509803922,"gamma":0.022230065359477125,"theta":-0.02342418300653595,"vega":0.01897908496732026,"rho":-0.003495020179145482,"breakevenPct":22.472045966206526},{"delta":0.15,"premium":0.5594660194174756,"strike":32.65666372462489,"iv":0.611458958517211,"gamma":0.035115180935569285,"theta":-0.0257702559576346,"vega":0.025051721094439542,"rho":-0.005202127473773792,"breakevenPct":16.369990345994236},{"delta":0.2,"premium":0.8021844660194175,"strike":33.75992939099735,"iv":0.6020150044130627,"gamma":0.04226434245366284,"theta":-0.029786142983230363,"vega":0.029641306266548987,"rho":-0.006957052458153544,"breakevenPct":14.127814161078863},{"delta":0.25,"premium":1.0449029126213594,"strike":34.863195057369815,"iv":0.5925710503089144,"gamma":0.049413503971756395,"theta":-0.033802030008826124,"vega":0.03423089143865843,"rho":-0.008711977442533294,"breakevenPct":11.885637976163494},{"delta":0.3,"premium":1.3353600543478261,"strike":35.74388586956522,"iv":0.5843479619565217,"gamma":0.054078940217391305,"theta":-0.035728260869565216,"vega":0.03691263586956522,"rho":-0.010495073104126701,"breakevenPct":10.347770153159495},{"delta":0.35,"premium":1.6325747282608698,"strike":36.593070652173914,"iv":0.5762976902173913,"gamma":0.05839279891304348,"theta":-0.037358695652173916,"vega":0.03932432065217391,"rho":-0.012282156395827977,"breakevenPct":8.909598947595002},{"delta":0.4,"premium":1.9297894021739135,"strike":37.44225543478261,"iv":0.5682474184782609,"gamma":0.06270665760869566,"theta":-0.03898913043478261,"vega":0.04173600543478261,"rho":-0.014069239687529256,"breakevenPct":7.471427742030508},{"delta":0.45,"premium":2.3631728942368593,"strike":38.237808739708676,"iv":0.5702085497150094,"gamma":0.0630590246991767,"theta":-0.03927707409753008,"vega":0.04210658644711843,"rho":-0.015949075261871806,"breakevenPct":6.52778570747313},{"delta":0.5,"premium":2.8064914502849905,"strike":39.02944901836605,"iv":0.5729001266624446,"gamma":0.0631223559214693,"theta":-0.03946706776440785,"vega":0.042328245725142495,"rho":-0.017835678170140975,"breakevenPct":5.620225200414123},{"delta":0.55,"premium":3.2498100063331226,"strike":39.821089297023434,"iv":0.5755917036098797,"gamma":0.06318568714376188,"theta":-0.039657061431285626,"vega":0.04254990500316656,"rho":-0.01972228107841014,"breakevenPct":4.712664693355116},{"delta":0.6,"premium":3.9955517536355853,"strike":40.82763045337896,"iv":0.5956989734816083,"gamma":0.0595584260051326,"theta":-0.03950136869118905,"vega":0.04134200171086399,"rho":-0.021838826285422535,"breakevenPct":4.033145649444065},{"delta":0.65,"premium":4.829597946963217,"strike":41.89692044482464,"iv":0.6208914456800685,"gamma":0.05485355004277161,"theta":-0.03924473909324209,"vega":0.03971668092386656,"rho":-0.02402251226700337,"breakevenPct":3.4202123557545097},{"delta":0.7,"premium":5.942034805890226,"strike":43.22958500669344,"iv":0.6559661311914323,"gamma":0.049019009370816616,"theta":-0.038691432396251675,"vega":0.037457563587684074,"rho":-0.026425222290595716,"breakevenPct":2.846403854082303},{"delta":0.75,"premium":7.414591700133869,"strike":44.90294511378849,"iv":0.7038242302543507,"gamma":0.0417231593038822,"theta":-0.03775435073627845,"vega":0.03437858099062918,"rho":-0.02911125699238645,"breakevenPct":2.323206321900427},{"delta":0.8,"premium":9.355954465849386,"strike":47.06217162872154,"iv":0.7481733800350263,"gamma":0.034536077057793345,"theta":-0.03456549912434326,"vega":0.030240630472854642,"rho":-0.03217243950572123,"breakevenPct":1.7555571577067441},{"delta":0.85,"premium":15.99120879120877,"strike":53.791208791208774,"iv":1.005024175824175,"gamma":0.021502197802197826,"theta":-0.038432967032967016,"vega":0.02518351648351649,"rho":-0.03897222981601431,"breakevenPct":1.5112037519541568},{"delta":0.9,"premium":26.83500225452005,"strike":64.88384066113136,"iv":1.2635847349214162,"gamma":0.012812432560459806,"theta":-0.033683815286422246,"vega":0.0190310174512179,"rho":-0.049202483264753905,"breakevenPct":0.8628493835036262}]}},"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"}}