{"symbol":"GMAB","url":"https://intraalpha.com/companies/GMAB","capturedAt":"2026-10-23T03:00:26.025Z","state":"ready","quote":{"symbol":"GMAB","last_price":40,"prev_close":39.57,"regular_close":40,"change":0.43,"change_pct":1.0867,"regular_change":0.43,"regular_change_pct":1.0867,"extended_change":0,"extended_change_pct":0,"bid":39,"ask":41.58,"bid_size":100,"ask_size":800,"volume":4685867,"vwap":39.849231,"open":39.675,"high":40.165,"low":39.5,"close":40,"trade_count":39066,"last_trade_at":"2026-10-22T20:00:03.102714992Z","last_quote_at":"2026-10-22T22:39:52.428091204Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:22.058688667-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GMAB","fetched_at":"2026-10-23T03:00:25.400305+00:00","name":"Genmab AS","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Genmab A / S develops antibody therapies for the treatment of cancer and other diseases mainly in Denmark. The company is headquartered in Copenhagen, Denmark.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":24331692000,"ebitda":1377000000,"pe_ratio":31.16,"peg_ratio":4.358,"book_value":9.98,"dividend_per_share":null,"dividend_yield":null,"eps":1.27,"revenue_ttm":4131000000,"gross_profit_ttm":3843000000,"profit_margin":0.191,"operating_margin_ttm":0.352,"return_on_assets_ttm":0.0879,"return_on_equity_ttm":0.14,"quarterly_earnings_growth":-0.094,"quarterly_revenue_growth":0.249,"analyst_target_price":45.04,"analyst_number":1,"beta":0.645,"fifty_two_week_high":40.17,"fifty_two_week_low":23.62,"fifty_day_ma":34.8,"two_hundred_day_ma":29.97,"shares_outstanding":614903000,"forward_pe":15.08,"price_to_sales":5.89,"price_to_book":3.587,"ev_to_revenue":6.14,"ev_to_ebitda":19.98},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:25.400305+00:00"},"optionObservedAt":"2026-10-22T19:59:06.385Z","bars":[{"c":37.97,"h":38.21,"l":37.97,"n":18,"o":38.21,"t":"2026-10-16T08:00:00Z","v":2118,"vw":38.059958},{"c":38.01,"h":38.03,"l":38.01,"n":9,"o":38.03,"t":"2026-10-16T08:20:00Z","v":712,"vw":38.015714},{"c":38.015,"h":38.015,"l":38.015,"n":1,"o":38.015,"t":"2026-10-16T09:35:00Z","v":250,"vw":38.015},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-16T11:55:00Z","v":200,"vw":38.13},{"c":38.023,"h":38.023,"l":37.97,"n":2,"o":37.97,"t":"2026-10-16T12:50:00Z","v":200,"vw":37.9965},{"c":38.02,"h":38.02,"l":37.97,"n":2,"o":37.97,"t":"2026-10-16T12:55:00Z","v":200,"vw":37.995},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-16T13:25:00Z","v":202,"vw":38.11},{"c":37.91,"h":38.2,"l":37.91,"n":532,"o":38.16,"t":"2026-10-16T13:30:00Z","v":40195,"vw":38.058793},{"c":38.005,"h":38.06,"l":37.83,"n":356,"o":37.95,"t":"2026-10-16T13:35:00Z","v":23176,"vw":37.952319},{"c":37.92,"h":38.03,"l":37.895,"n":277,"o":38,"t":"2026-10-16T13:40:00Z","v":17276,"vw":37.95298},{"c":37.71,"h":37.9,"l":37.645,"n":610,"o":37.9,"t":"2026-10-16T13:45:00Z","v":105394,"vw":37.733139},{"c":37.86,"h":37.86,"l":37.62,"n":673,"o":37.71,"t":"2026-10-16T13:50:00Z","v":118251,"vw":37.75662},{"c":37.905,"h":37.93,"l":37.76,"n":369,"o":37.86,"t":"2026-10-16T13:55:00Z","v":32861,"vw":37.839813},{"c":37.92,"h":37.95,"l":37.79,"n":314,"o":37.92,"t":"2026-10-16T14:00:00Z","v":26031,"vw":37.901825},{"c":37.9,"h":37.97,"l":37.855,"n":345,"o":37.92,"t":"2026-10-16T14:05:00Z","v":30293,"vw":37.915433},{"c":37.94,"h":37.98,"l":37.89,"n":285,"o":37.89,"t":"2026-10-16T14:10:00Z","v":20042,"vw":37.924917},{"c":37.81,"h":37.93,"l":37.81,"n":199,"o":37.93,"t":"2026-10-16T14:15:00Z","v":12129,"vw":37.875208},{"c":37.945,"h":37.97,"l":37.81,"n":233,"o":37.81,"t":"2026-10-16T14:20:00Z","v":14730,"vw":37.882003},{"c":37.86,"h":37.97,"l":37.79,"n":357,"o":37.945,"t":"2026-10-16T14:25:00Z","v":28315,"vw":37.871183},{"c":37.7545,"h":37.83,"l":37.69,"n":334,"o":37.83,"t":"2026-10-16T14:30:00Z","v":25694,"vw":37.756062},{"c":37.74,"h":37.8,"l":37.7,"n":452,"o":37.76,"t":"2026-10-16T14:35:00Z","v":45495,"vw":37.760978},{"c":37.79,"h":37.8066,"l":37.71,"n":772,"o":37.745,"t":"2026-10-16T14:40:00Z","v":131262,"vw":37.764246},{"c":37.75,"h":37.83,"l":37.74,"n":560,"o":37.8,"t":"2026-10-16T14:45:00Z","v":119852,"vw":37.76925},{"c":37.83,"h":37.85,"l":37.74,"n":337,"o":37.75,"t":"2026-10-16T14:50:00Z","v":40202,"vw":37.771254},{"c":37.71,"h":37.82,"l":37.71,"n":243,"o":37.82,"t":"2026-10-16T14:55:00Z","v":21208,"vw":37.75683},{"c":37.605,"h":37.79,"l":37.605,"n":262,"o":37.755,"t":"2026-10-16T15:00:00Z","v":17717,"vw":37.702303},{"c":37.64,"h":37.66,"l":37.57,"n":299,"o":37.6,"t":"2026-10-16T15:05:00Z","v":23654,"vw":37.60126},{"c":37.63,"h":37.66,"l":37.575,"n":204,"o":37.64,"t":"2026-10-16T15:10:00Z","v":11163,"vw":37.611419},{"c":37.57,"h":37.64,"l":37.545,"n":194,"o":37.61,"t":"2026-10-16T15:15:00Z","v":10206,"vw":37.595504},{"c":37.445,"h":37.57,"l":37.445,"n":303,"o":37.57,"t":"2026-10-16T15:20:00Z","v":19580,"vw":37.487194},{"c":37.44,"h":37.45,"l":37.395,"n":315,"o":37.44,"t":"2026-10-16T15:25:00Z","v":18350,"vw":37.422325},{"c":37.51,"h":37.52,"l":37.44,"n":165,"o":37.45,"t":"2026-10-16T15:30:00Z","v":9239,"vw":37.469686},{"c":37.475,"h":37.52,"l":37.46,"n":166,"o":37.51,"t":"2026-10-16T15:35:00Z","v":8199,"vw":37.486338},{"c":37.485,"h":37.52,"l":37.445,"n":178,"o":37.46,"t":"2026-10-16T15:40:00Z","v":8499,"vw":37.479361},{"c":37.5,"h":37.53,"l":37.46,"n":164,"o":37.48,"t":"2026-10-16T15:45:00Z","v":8799,"vw":37.487744},{"c":37.4,"h":37.5,"l":37.4,"n":165,"o":37.48,"t":"2026-10-16T15:50:00Z","v":7255,"vw":37.45917},{"c":37.405,"h":37.44,"l":37.36,"n":150,"o":37.41,"t":"2026-10-16T15:55:00Z","v":5437,"vw":37.403035},{"c":37.35,"h":37.38,"l":37.325,"n":258,"o":37.38,"t":"2026-10-16T16:00:00Z","v":16804,"vw":37.342988},{"c":37.335,"h":37.38,"l":37.335,"n":137,"o":37.34,"t":"2026-10-16T16:05:00Z","v":4950,"vw":37.353678},{"c":37.315,"h":37.35,"l":37.29,"n":306,"o":37.34,"t":"2026-10-16T16:10:00Z","v":10495,"vw":37.313419},{"c":37.34,"h":37.35,"l":37.31,"n":296,"o":37.34,"t":"2026-10-16T16:15:00Z","v":10108,"vw":37.333137},{"c":37.36,"h":37.3799,"l":37.345,"n":179,"o":37.35,"t":"2026-10-16T16:20:00Z","v":7087,"vw":37.364409},{"c":37.28,"h":37.38,"l":37.28,"n":440,"o":37.37,"t":"2026-10-16T16:25:00Z","v":15406,"vw":37.336327},{"c":37.31,"h":37.33,"l":37.28,"n":292,"o":37.29,"t":"2026-10-16T16:30:00Z","v":8153,"vw":37.2992},{"c":37.28,"h":37.305,"l":37.28,"n":150,"o":37.305,"t":"2026-10-16T16:35:00Z","v":6285,"vw":37.294017},{"c":37.235,"h":37.29,"l":37.235,"n":237,"o":37.28,"t":"2026-10-16T16:40:00Z","v":8784,"vw":37.257124},{"c":37.2379,"h":37.265,"l":37.215,"n":234,"o":37.24,"t":"2026-10-16T16:45:00Z","v":8975,"vw":37.234124},{"c":37.24,"h":37.26,"l":37.19,"n":287,"o":37.22,"t":"2026-10-16T16:50:00Z","v":13924,"vw":37.23996},{"c":37.275,"h":37.275,"l":37.23,"n":113,"o":37.23,"t":"2026-10-16T16:55:00Z","v":4046,"vw":37.24349},{"c":37.24,"h":37.28,"l":37.24,"n":265,"o":37.28,"t":"2026-10-16T17:00:00Z","v":8409,"vw":37.256906},{"c":37.23,"h":37.255,"l":37.22,"n":304,"o":37.25,"t":"2026-10-16T17:05:00Z","v":11131,"vw":37.232716},{"c":37.2,"h":37.25,"l":37.19,"n":235,"o":37.24,"t":"2026-10-16T17:10:00Z","v":10886,"vw":37.222372},{"c":37.16,"h":37.205,"l":37.155,"n":188,"o":37.205,"t":"2026-10-16T17:15:00Z","v":8014,"vw":37.170057},{"c":37.14,"h":37.15,"l":37.13,"n":186,"o":37.15,"t":"2026-10-16T17:20:00Z","v":9279,"vw":37.140884},{"c":37.16,"h":37.17,"l":37.15,"n":198,"o":37.15,"t":"2026-10-16T17:25:00Z","v":6783,"vw":37.1601},{"c":37.225,"h":37.24,"l":37.165,"n":195,"o":37.165,"t":"2026-10-16T17:30:00Z","v":7482,"vw":37.197697},{"c":37.19,"h":37.23,"l":37.175,"n":202,"o":37.23,"t":"2026-10-16T17:35:00Z","v":10404,"vw":37.192701},{"c":37.205,"h":37.23,"l":37.17,"n":199,"o":37.19,"t":"2026-10-16T17:40:00Z","v":9611,"vw":37.189203},{"c":37.16,"h":37.22,"l":37.15,"n":274,"o":37.21,"t":"2026-10-16T17:45:00Z","v":14757,"vw":37.173562},{"c":37.1,"h":37.16,"l":37.095,"n":321,"o":37.15,"t":"2026-10-16T17:50:00Z","v":18112,"vw":37.133756},{"c":37.09,"h":37.13,"l":37.09,"n":212,"o":37.11,"t":"2026-10-16T17:55:00Z","v":11400,"vw":37.1045},{"c":37.05,"h":37.085,"l":37.05,"n":206,"o":37.085,"t":"2026-10-16T18:00:00Z","v":8200,"vw":37.064594},{"c":37.04,"h":37.07,"l":37.035,"n":192,"o":37.035,"t":"2026-10-16T18:05:00Z","v":6853,"vw":37.052649},{"c":37.04,"h":37.08,"l":37.01,"n":223,"o":37.03,"t":"2026-10-16T18:10:00Z","v":35885,"vw":37.071619},{"c":37.02,"h":37.05,"l":37.01,"n":185,"o":37.045,"t":"2026-10-16T18:15:00Z","v":6578,"vw":37.030264},{"c":37.015,"h":37.03,"l":36.99,"n":245,"o":37.015,"t":"2026-10-16T18:20:00Z","v":15871,"vw":37.00271},{"c":37.03,"h":37.045,"l":37.005,"n":251,"o":37.02,"t":"2026-10-16T18:25:00Z","v":9932,"vw":37.02038},{"c":37.06,"h":37.07,"l":37.02,"n":233,"o":37.025,"t":"2026-10-16T18:30:00Z","v":10945,"vw":37.050653},{"c":37.08,"h":37.08,"l":37.035,"n":211,"o":37.05,"t":"2026-10-16T18:35:00Z","v":7357,"vw":37.04903},{"c":37.07,"h":37.08,"l":37.035,"n":242,"o":37.07,"t":"2026-10-16T18:40:00Z","v":10415,"vw":37.060546},{"c":36.99,"h":37.0799,"l":36.985,"n":380,"o":37.07,"t":"2026-10-16T18:45:00Z","v":18834,"vw":37.017322},{"c":37.02,"h":37.05,"l":36.99,"n":358,"o":37,"t":"2026-10-16T18:50:00Z","v":16062,"vw":37.008817},{"c":36.97,"h":37.005,"l":36.955,"n":292,"o":37,"t":"2026-10-16T18:55:00Z","v":10001,"vw":36.980228},{"c":36.94,"h":36.99,"l":36.94,"n":346,"o":36.975,"t":"2026-10-16T19:00:00Z","v":25355,"vw":36.970513},{"c":36.98,"h":36.99,"l":36.935,"n":272,"o":36.935,"t":"2026-10-16T19:05:00Z","v":17972,"vw":36.954299},{"c":37.035,"h":37.05,"l":36.97,"n":317,"o":36.98,"t":"2026-10-16T19:10:00Z","v":12518,"vw":37.009716},{"c":36.965,"h":37.037,"l":36.955,"n":265,"o":37.0357,"t":"2026-10-16T19:15:00Z","v":13137,"vw":36.991131},{"c":36.98,"h":36.99,"l":36.965,"n":330,"o":36.965,"t":"2026-10-16T19:20:00Z","v":19247,"vw":36.97952},{"c":36.95,"h":36.975,"l":36.945,"n":284,"o":36.975,"t":"2026-10-16T19:25:00Z","v":14322,"vw":36.957978},{"c":36.955,"h":36.96,"l":36.89,"n":484,"o":36.94,"t":"2026-10-16T19:30:00Z","v":33905,"vw":36.932023},{"c":36.94,"h":36.97,"l":36.91,"n":445,"o":36.96,"t":"2026-10-16T19:35:00Z","v":27977,"vw":36.936436},{"c":36.915,"h":36.955,"l":36.915,"n":453,"o":36.94,"t":"2026-10-16T19:40:00Z","v":30351,"vw":36.93436},{"c":36.84,"h":36.93,"l":36.825,"n":557,"o":36.915,"t":"2026-10-16T19:45:00Z","v":43614,"vw":36.879548},{"c":36.935,"h":36.935,"l":36.74,"n":1040,"o":36.83,"t":"2026-10-16T19:50:00Z","v":81971,"vw":36.832186},{"c":36.99,"h":37.05,"l":36.94,"n":2018,"o":36.94,"t":"2026-10-16T19:55:00Z","v":181467,"vw":36.992912},{"c":36.95,"h":37,"l":36.95,"n":18,"o":37,"t":"2026-10-16T20:00:00Z","v":777248,"vw":36.999991},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T21:00:00Z","v":172,"vw":37},{"c":37.46,"h":37.48,"l":37.22,"n":6,"o":37.22,"t":"2026-10-19T08:00:00Z","v":1680,"vw":37.313816},{"c":37.18,"h":37.18,"l":37.18,"n":3,"o":37.18,"t":"2026-10-19T08:05:00Z","v":614,"vw":37.18},{"c":37.18,"h":37.18,"l":37.18,"n":1,"o":37.18,"t":"2026-10-19T08:10:00Z","v":140,"vw":37.18},{"c":37.2,"h":37.2,"l":37.2,"n":2,"o":37.2,"t":"2026-10-19T08:20:00Z","v":143,"vw":37.2},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-19T08:55:00Z","v":100,"vw":37.3},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-19T10:10:00Z","v":203,"vw":37.36},{"c":37.38,"h":37.38,"l":37.37,"n":2,"o":37.37,"t":"2026-10-19T10:15:00Z","v":303,"vw":37.3767},{"c":37.44,"h":37.44,"l":37.44,"n":1,"o":37.44,"t":"2026-10-19T10:30:00Z","v":203,"vw":37.44},{"c":37.55,"h":37.55,"l":37.55,"n":2,"o":37.55,"t":"2026-10-19T10:40:00Z","v":400,"vw":37.55},{"c":37.56,"h":37.59,"l":37.56,"n":7,"o":37.56,"t":"2026-10-19T10:45:00Z","v":1106,"vw":37.579039},{"c":37.75,"h":37.75,"l":37.75,"n":4,"o":37.75,"t":"2026-10-19T11:00:00Z","v":650,"vw":37.75},{"c":37.67,"h":37.67,"l":37.67,"n":3,"o":37.67,"t":"2026-10-19T11:05:00Z","v":900,"vw":37.67},{"c":37.63,"h":37.64,"l":37.63,"n":3,"o":37.64,"t":"2026-10-19T11:10:00Z","v":500,"vw":37.635556},{"c":37.52,"h":37.54,"l":37.51,"n":6,"o":37.54,"t":"2026-10-19T12:45:00Z","v":1652,"vw":37.516707},{"c":37.52,"h":37.52,"l":37.52,"n":8,"o":37.52,"t":"2026-10-19T12:50:00Z","v":770,"vw":37.52},{"c":37.68,"h":37.68,"l":37.65,"n":5,"o":37.65,"t":"2026-10-19T13:10:00Z","v":1000,"vw":37.662},{"c":38.43,"h":38.87,"l":37.76,"n":2471,"o":37.85,"t":"2026-10-19T13:30:00Z","v":304954,"vw":38.207877},{"c":38.55,"h":38.7,"l":38.43,"n":1023,"o":38.43,"t":"2026-10-19T13:35:00Z","v":108477,"vw":38.584397},{"c":38.325,"h":38.62,"l":38.18,"n":1148,"o":38.53,"t":"2026-10-19T13:40:00Z","v":121293,"vw":38.375492},{"c":38.1,"h":38.4,"l":38.05,"n":1219,"o":38.33,"t":"2026-10-19T13:45:00Z","v":211392,"vw":38.274334},{"c":38.215,"h":38.305,"l":38.07,"n":504,"o":38.08,"t":"2026-10-19T13:50:00Z","v":62993,"vw":38.187503},{"c":38.11,"h":38.24,"l":38.09,"n":485,"o":38.215,"t":"2026-10-19T13:55:00Z","v":47126,"vw":38.164027},{"c":38.05,"h":38.14,"l":38.015,"n":421,"o":38.11,"t":"2026-10-19T14:00:00Z","v":36777,"vw":38.075861},{"c":38.095,"h":38.14,"l":38.025,"n":407,"o":38.05,"t":"2026-10-19T14:05:00Z","v":36044,"vw":38.081717},{"c":38.095,"h":38.175,"l":38.09,"n":355,"o":38.095,"t":"2026-10-19T14:10:00Z","v":38950,"vw":38.127409},{"c":38.07,"h":38.16,"l":38.07,"n":374,"o":38.085,"t":"2026-10-19T14:15:00Z","v":42820,"vw":38.131511},{"c":38.19,"h":38.2,"l":38.06,"n":438,"o":38.07,"t":"2026-10-19T14:20:00Z","v":40451,"vw":38.137095},{"c":38.215,"h":38.24,"l":38.18,"n":286,"o":38.19,"t":"2026-10-19T14:25:00Z","v":25698,"vw":38.20741},{"c":38.13,"h":38.24,"l":38.12,"n":413,"o":38.21,"t":"2026-10-19T14:30:00Z","v":45105,"vw":38.1662},{"c":38.195,"h":38.245,"l":38.13,"n":384,"o":38.13,"t":"2026-10-19T14:35:00Z","v":32669,"vw":38.202307},{"c":38.17,"h":38.22,"l":38.12,"n":1387,"o":38.17,"t":"2026-10-19T14:40:00Z","v":203552,"vw":38.190483},{"c":38.19,"h":38.2,"l":38.115,"n":743,"o":38.15,"t":"2026-10-19T14:45:00Z","v":87257,"vw":38.175794},{"c":38.25,"h":38.25,"l":38.17,"n":448,"o":38.18,"t":"2026-10-19T14:50:00Z","v":59482,"vw":38.210183},{"c":38.245,"h":38.3,"l":38.215,"n":628,"o":38.245,"t":"2026-10-19T14:55:00Z","v":59203,"vw":38.255195},{"c":38.19,"h":38.29,"l":38.19,"n":396,"o":38.24,"t":"2026-10-19T15:00:00Z","v":34234,"vw":38.24852},{"c":38.165,"h":38.21,"l":38.165,"n":388,"o":38.19,"t":"2026-10-19T15:05:00Z","v":32318,"vw":38.187623},{"c":38.3,"h":38.36,"l":38.14,"n":1493,"o":38.15,"t":"2026-10-19T15:10:00Z","v":419367,"vw":38.190187},{"c":38.355,"h":38.39,"l":38.31,"n":275,"o":38.31,"t":"2026-10-19T15:15:00Z","v":17357,"vw":38.36157},{"c":38.355,"h":38.39,"l":38.325,"n":306,"o":38.36,"t":"2026-10-19T15:20:00Z","v":23852,"vw":38.360127},{"c":38.34,"h":38.385,"l":38.32,"n":282,"o":38.355,"t":"2026-10-19T15:25:00Z","v":23674,"vw":38.352723},{"c":38.32,"h":38.38,"l":38.29,"n":288,"o":38.335,"t":"2026-10-19T15:30:00Z","v":31097,"vw":38.347297},{"c":38.335,"h":38.36,"l":38.29,"n":188,"o":38.32,"t":"2026-10-19T15:35:00Z","v":12300,"vw":38.33086},{"c":38.35,"h":38.36,"l":38.3,"n":275,"o":38.33,"t":"2026-10-19T15:40:00Z","v":23092,"vw":38.326992},{"c":38.32,"h":38.37,"l":38.305,"n":180,"o":38.35,"t":"2026-10-19T15:45:00Z","v":14176,"vw":38.337381},{"c":38.33,"h":38.36,"l":38.32,"n":225,"o":38.32,"t":"2026-10-19T15:50:00Z","v":17843,"vw":38.337362},{"c":38.32,"h":38.32,"l":38.295,"n":222,"o":38.32,"t":"2026-10-19T15:55:00Z","v":14107,"vw":38.306647},{"c":38.315,"h":38.319,"l":38.285,"n":351,"o":38.31,"t":"2026-10-19T16:00:00Z","v":26332,"vw":38.296783},{"c":38.34,"h":38.34,"l":38.295,"n":416,"o":38.315,"t":"2026-10-19T16:05:00Z","v":27471,"vw":38.318288},{"c":38.38,"h":38.4,"l":38.335,"n":301,"o":38.34,"t":"2026-10-19T16:10:00Z","v":25478,"vw":38.377802},{"c":38.35,"h":38.4,"l":38.35,"n":228,"o":38.38,"t":"2026-10-19T16:15:00Z","v":16752,"vw":38.38198},{"c":38.36,"h":38.39,"l":38.34,"n":208,"o":38.35,"t":"2026-10-19T16:20:00Z","v":16622,"vw":38.367985},{"c":38.44,"h":38.4479,"l":38.36,"n":322,"o":38.36,"t":"2026-10-19T16:25:00Z","v":28628,"vw":38.401962},{"c":38.63,"h":38.68,"l":38.44,"n":2161,"o":38.44,"t":"2026-10-19T16:30:00Z","v":266337,"vw":38.596511},{"c":38.7,"h":38.718,"l":38.62,"n":216,"o":38.625,"t":"2026-10-19T16:35:00Z","v":24631,"vw":38.666322},{"c":38.62,"h":38.69,"l":38.62,"n":226,"o":38.69,"t":"2026-10-19T16:40:00Z","v":14747,"vw":38.642614},{"c":38.55,"h":38.615,"l":38.53,"n":214,"o":38.6,"t":"2026-10-19T16:45:00Z","v":21124,"vw":38.574694},{"c":38.5863,"h":38.61,"l":38.52,"n":222,"o":38.545,"t":"2026-10-19T16:50:00Z","v":14001,"vw":38.562106},{"c":38.67,"h":38.69,"l":38.565,"n":301,"o":38.57,"t":"2026-10-19T16:55:00Z","v":28196,"vw":38.654166},{"c":38.68,"h":38.8,"l":38.65,"n":2071,"o":38.67,"t":"2026-10-19T17:00:00Z","v":210578,"vw":38.734877},{"c":38.71,"h":38.715,"l":38.645,"n":256,"o":38.68,"t":"2026-10-19T17:05:00Z","v":20278,"vw":38.670106},{"c":38.695,"h":38.73,"l":38.645,"n":231,"o":38.715,"t":"2026-10-19T17:10:00Z","v":29416,"vw":38.707672},{"c":38.77,"h":38.78,"l":38.69,"n":313,"o":38.69,"t":"2026-10-19T17:15:00Z","v":18687,"vw":38.725462},{"c":38.785,"h":38.8,"l":38.75,"n":388,"o":38.765,"t":"2026-10-19T17:20:00Z","v":43466,"vw":38.769687},{"c":38.875,"h":39,"l":38.79,"n":390,"o":38.795,"t":"2026-10-19T17:25:00Z","v":71374,"vw":38.869833},{"c":38.77,"h":38.86,"l":38.75,"n":318,"o":38.8548,"t":"2026-10-19T17:30:00Z","v":31433,"vw":38.815591},{"c":38.76,"h":38.8,"l":38.74,"n":410,"o":38.77,"t":"2026-10-19T17:35:00Z","v":25375,"vw":38.767318},{"c":38.77,"h":38.81,"l":38.735,"n":255,"o":38.765,"t":"2026-10-19T17:40:00Z","v":18096,"vw":38.780794},{"c":38.755,"h":38.8,"l":38.74,"n":255,"o":38.76,"t":"2026-10-19T17:45:00Z","v":16603,"vw":38.769402},{"c":38.67,"h":38.76,"l":38.6244,"n":416,"o":38.75,"t":"2026-10-19T17:50:00Z","v":38249,"vw":38.688026},{"c":38.68,"h":38.7223,"l":38.67,"n":240,"o":38.67,"t":"2026-10-19T17:55:00Z","v":14697,"vw":38.689405},{"c":38.655,"h":38.69,"l":38.61,"n":382,"o":38.68,"t":"2026-10-19T18:00:00Z","v":31721,"vw":38.639617},{"c":38.645,"h":38.67,"l":38.645,"n":222,"o":38.65,"t":"2026-10-19T18:05:00Z","v":18823,"vw":38.658299},{"c":38.66,"h":38.69,"l":38.61,"n":403,"o":38.645,"t":"2026-10-19T18:10:00Z","v":34978,"vw":38.645391},{"c":38.66,"h":38.685,"l":38.65,"n":176,"o":38.66,"t":"2026-10-19T18:15:00Z","v":12177,"vw":38.6658},{"c":38.595,"h":38.67,"l":38.56,"n":225,"o":38.65,"t":"2026-10-19T18:20:00Z","v":22893,"vw":38.63139},{"c":38.585,"h":38.61,"l":38.57,"n":213,"o":38.585,"t":"2026-10-19T18:25:00Z","v":20567,"vw":38.5859},{"c":38.58,"h":38.605,"l":38.56,"n":354,"o":38.585,"t":"2026-10-19T18:30:00Z","v":28860,"vw":38.58681},{"c":38.57,"h":38.59,"l":38.55,"n":230,"o":38.58,"t":"2026-10-19T18:35:00Z","v":20781,"vw":38.567914},{"c":38.535,"h":38.565,"l":38.53,"n":206,"o":38.56,"t":"2026-10-19T18:40:00Z","v":19612,"vw":38.548583},{"c":38.57,"h":38.6,"l":38.535,"n":286,"o":38.535,"t":"2026-10-19T18:45:00Z","v":24578,"vw":38.56946},{"c":38.4,"h":38.575,"l":38.4,"n":674,"o":38.575,"t":"2026-10-19T18:50:00Z","v":63644,"vw":38.492896},{"c":38.415,"h":38.45,"l":38.4,"n":397,"o":38.4,"t":"2026-10-19T18:55:00Z","v":25611,"vw":38.422779},{"c":38.545,"h":38.57,"l":38.4,"n":1258,"o":38.415,"t":"2026-10-19T19:00:00Z","v":271239,"vw":38.510818},{"c":38.55,"h":38.605,"l":38.535,"n":484,"o":38.54,"t":"2026-10-19T19:05:00Z","v":80002,"vw":38.571679},{"c":38.54,"h":38.575,"l":38.53,"n":330,"o":38.555,"t":"2026-10-19T19:10:00Z","v":35660,"vw":38.544403},{"c":38.615,"h":38.63,"l":38.54,"n":685,"o":38.54,"t":"2026-10-19T19:15:00Z","v":46830,"vw":38.581777},{"c":38.555,"h":38.625,"l":38.54,"n":400,"o":38.615,"t":"2026-10-19T19:20:00Z","v":31777,"vw":38.595576},{"c":38.59,"h":38.6,"l":38.555,"n":367,"o":38.555,"t":"2026-10-19T19:25:00Z","v":26055,"vw":38.570874},{"c":38.625,"h":38.66,"l":38.59,"n":675,"o":38.59,"t":"2026-10-19T19:30:00Z","v":45971,"vw":38.632125},{"c":38.655,"h":38.67,"l":38.625,"n":561,"o":38.625,"t":"2026-10-19T19:35:00Z","v":36581,"vw":38.646666},{"c":38.615,"h":38.67,"l":38.58,"n":660,"o":38.655,"t":"2026-10-19T19:40:00Z","v":59564,"vw":38.641671},{"c":38.56,"h":38.615,"l":38.54,"n":575,"o":38.615,"t":"2026-10-19T19:45:00Z","v":52811,"vw":38.576915},{"c":38.53,"h":38.56,"l":38.5,"n":1138,"o":38.56,"t":"2026-10-19T19:50:00Z","v":88938,"vw":38.516233},{"c":38.5,"h":38.545,"l":38.495,"n":2349,"o":38.53,"t":"2026-10-19T19:55:00Z","v":236179,"vw":38.511275},{"c":38.5,"h":38.5,"l":38.5,"n":15,"o":38.5,"t":"2026-10-19T20:00:00Z","v":153166,"vw":38.5},{"c":38.6,"h":38.6,"l":38.6,"n":1,"o":38.6,"t":"2026-10-19T20:05:00Z","v":300,"vw":38.6},{"c":38.39,"h":38.61,"l":38.39,"n":12,"o":38.61,"t":"2026-10-20T08:00:00Z","v":1632,"vw":38.548916},{"c":38.425,"h":38.425,"l":38.425,"n":3,"o":38.425,"t":"2026-10-20T08:05:00Z","v":500,"vw":38.425},{"c":38.47,"h":38.47,"l":38.47,"n":2,"o":38.47,"t":"2026-10-20T08:15:00Z","v":450,"vw":38.47},{"c":38.455,"h":38.455,"l":38.455,"n":1,"o":38.455,"t":"2026-10-20T08:20:00Z","v":250,"vw":38.455},{"c":38.44,"h":38.44,"l":38.44,"n":1,"o":38.44,"t":"2026-10-20T08:30:00Z","v":200,"vw":38.44},{"c":38.45,"h":38.45,"l":38.45,"n":1,"o":38.45,"t":"2026-10-20T08:40:00Z","v":419,"vw":38.45},{"c":38.38,"h":38.38,"l":38.38,"n":7,"o":38.38,"t":"2026-10-20T08:55:00Z","v":1076,"vw":38.38},{"c":38.27,"h":38.28,"l":38.27,"n":6,"o":38.27,"t":"2026-10-20T09:00:00Z","v":1050,"vw":38.272632},{"c":38.38,"h":38.38,"l":38.38,"n":1,"o":38.38,"t":"2026-10-20T11:05:00Z","v":100,"vw":38.38},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-20T11:10:00Z","v":200,"vw":38.4},{"c":38.45,"h":38.53,"l":38.43,"n":7,"o":38.43,"t":"2026-10-20T11:15:00Z","v":2145,"vw":38.469005},{"c":38.515,"h":38.515,"l":38.51,"n":4,"o":38.51,"t":"2026-10-20T11:40:00Z","v":550,"vw":38.513},{"c":38.46,"h":38.49,"l":38.45,"n":13,"o":38.49,"t":"2026-10-20T12:20:00Z","v":3400,"vw":38.465},{"c":38.63,"h":38.63,"l":38.63,"n":2,"o":38.63,"t":"2026-10-20T12:50:00Z","v":300,"vw":38.63},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-20T13:10:00Z","v":1000,"vw":38.59},{"c":38.63,"h":38.63,"l":38.63,"n":3,"o":38.63,"t":"2026-10-20T13:20:00Z","v":282,"vw":38.63},{"c":38.61,"h":38.61,"l":38.6,"n":17,"o":38.6,"t":"2026-10-20T13:25:00Z","v":1169,"vw":38.603559},{"c":38.73,"h":38.76,"l":38.415,"n":918,"o":38.63,"t":"2026-10-20T13:30:00Z","v":102780,"vw":38.587471},{"c":38.67,"h":38.81,"l":38.59,"n":685,"o":38.745,"t":"2026-10-20T13:35:00Z","v":68654,"vw":38.681337},{"c":38.86,"h":38.91,"l":38.68,"n":903,"o":38.68,"t":"2026-10-20T13:40:00Z","v":83023,"vw":38.806676},{"c":38.83,"h":38.89,"l":38.745,"n":752,"o":38.86,"t":"2026-10-20T13:45:00Z","v":92548,"vw":38.81095},{"c":38.82,"h":38.92,"l":38.82,"n":408,"o":38.85,"t":"2026-10-20T13:50:00Z","v":34901,"vw":38.882649},{"c":38.86,"h":38.89,"l":38.75,"n":213,"o":38.78,"t":"2026-10-20T13:55:00Z","v":16336,"vw":38.837889},{"c":38.88,"h":38.92,"l":38.795,"n":330,"o":38.84,"t":"2026-10-20T14:00:00Z","v":25968,"vw":38.86036},{"c":38.855,"h":38.93,"l":38.81,"n":452,"o":38.85,"t":"2026-10-20T14:05:00Z","v":42160,"vw":38.863551},{"c":39.02,"h":39.02,"l":38.86,"n":552,"o":38.86,"t":"2026-10-20T14:10:00Z","v":78711,"vw":38.96758},{"c":39.07,"h":39.08,"l":39.01,"n":364,"o":39.01,"t":"2026-10-20T14:15:00Z","v":38409,"vw":39.044682},{"c":39.11,"h":39.11,"l":39.02,"n":149,"o":39.06,"t":"2026-10-20T14:20:00Z","v":7286,"vw":39.064543},{"c":39.075,"h":39.1,"l":39.04,"n":183,"o":39.07,"t":"2026-10-20T14:25:00Z","v":10500,"vw":39.067022},{"c":39.13,"h":39.13,"l":38.97,"n":605,"o":39.05,"t":"2026-10-20T14:30:00Z","v":61966,"vw":39.057458},{"c":39.11,"h":39.17,"l":39.09,"n":451,"o":39.13,"t":"2026-10-20T14:35:00Z","v":33742,"vw":39.134687},{"c":39.1844,"h":39.2,"l":39.1,"n":506,"o":39.1,"t":"2026-10-20T14:40:00Z","v":59077,"vw":39.157449},{"c":39.17,"h":39.205,"l":39.14,"n":383,"o":39.18,"t":"2026-10-20T14:45:00Z","v":31791,"vw":39.171231},{"c":39.215,"h":39.22,"l":39.13,"n":462,"o":39.17,"t":"2026-10-20T14:50:00Z","v":33750,"vw":39.18641},{"c":39.255,"h":39.3,"l":39.22,"n":859,"o":39.22,"t":"2026-10-20T14:55:00Z","v":71086,"vw":39.261537},{"c":39.22,"h":39.25,"l":39.2,"n":339,"o":39.25,"t":"2026-10-20T15:00:00Z","v":28527,"vw":39.227065},{"c":39.225,"h":39.27,"l":39.22,"n":410,"o":39.225,"t":"2026-10-20T15:05:00Z","v":32588,"vw":39.243177},{"c":39.185,"h":39.26,"l":39.13,"n":2288,"o":39.225,"t":"2026-10-20T15:10:00Z","v":234392,"vw":39.196605},{"c":39.265,"h":39.315,"l":39.18,"n":311,"o":39.18,"t":"2026-10-20T15:15:00Z","v":86325,"vw":39.247014},{"c":39.3,"h":39.3,"l":39.25,"n":201,"o":39.27,"t":"2026-10-20T15:20:00Z","v":13670,"vw":39.274929},{"c":39.295,"h":39.3199,"l":39.28,"n":231,"o":39.305,"t":"2026-10-20T15:25:00Z","v":18784,"vw":39.303197},{"c":39.37,"h":39.375,"l":39.27,"n":374,"o":39.295,"t":"2026-10-20T15:30:00Z","v":34830,"vw":39.319386},{"c":39.375,"h":39.385,"l":39.36,"n":194,"o":39.36,"t":"2026-10-20T15:35:00Z","v":13640,"vw":39.375614},{"c":39.375,"h":39.405,"l":39.365,"n":207,"o":39.365,"t":"2026-10-20T15:40:00Z","v":15066,"vw":39.389355},{"c":39.36,"h":39.39,"l":39.34,"n":193,"o":39.37,"t":"2026-10-20T15:45:00Z","v":14249,"vw":39.359837},{"c":39.36,"h":39.36,"l":39.33,"n":182,"o":39.355,"t":"2026-10-20T15:50:00Z","v":12935,"vw":39.350357},{"c":39.315,"h":39.36,"l":39.31,"n":172,"o":39.36,"t":"2026-10-20T15:55:00Z","v":10388,"vw":39.335876},{"c":39.26,"h":39.325,"l":39.255,"n":290,"o":39.315,"t":"2026-10-20T16:00:00Z","v":17134,"vw":39.282736},{"c":39.24,"h":39.255,"l":39.215,"n":397,"o":39.255,"t":"2026-10-20T16:05:00Z","v":19419,"vw":39.238808},{"c":39.21,"h":39.2399,"l":39.195,"n":328,"o":39.23,"t":"2026-10-20T16:10:00Z","v":32339,"vw":39.206385},{"c":39.205,"h":39.215,"l":39.2,"n":185,"o":39.215,"t":"2026-10-20T16:15:00Z","v":11268,"vw":39.208504},{"c":39.24,"h":39.24,"l":39.2,"n":216,"o":39.2012,"t":"2026-10-20T16:20:00Z","v":12265,"vw":39.212405},{"c":39.26,"h":39.26,"l":39.23,"n":137,"o":39.24,"t":"2026-10-20T16:25:00Z","v":6465,"vw":39.241021},{"c":39.22,"h":39.285,"l":39.215,"n":302,"o":39.27,"t":"2026-10-20T16:30:00Z","v":19479,"vw":39.261813},{"c":39.24,"h":39.255,"l":39.22,"n":151,"o":39.22,"t":"2026-10-20T16:35:00Z","v":10411,"vw":39.239539},{"c":39.2,"h":39.235,"l":39.2,"n":200,"o":39.23,"t":"2026-10-20T16:40:00Z","v":12003,"vw":39.223419},{"c":39.2,"h":39.2184,"l":39.2,"n":124,"o":39.21,"t":"2026-10-20T16:45:00Z","v":6561,"vw":39.209134},{"c":39.2,"h":39.22,"l":39.195,"n":316,"o":39.2,"t":"2026-10-20T16:50:00Z","v":28949,"vw":39.202722},{"c":39.21,"h":39.215,"l":39.19,"n":502,"o":39.2,"t":"2026-10-20T16:55:00Z","v":50890,"vw":39.200897},{"c":39.2,"h":39.225,"l":39.2,"n":177,"o":39.22,"t":"2026-10-20T17:00:00Z","v":10153,"vw":39.213471},{"c":39.21,"h":39.21,"l":39.19,"n":946,"o":39.21,"t":"2026-10-20T17:05:00Z","v":103205,"vw":39.199166},{"c":39.21,"h":39.21,"l":39.2,"n":149,"o":39.21,"t":"2026-10-20T17:10:00Z","v":7995,"vw":39.20793},{"c":39.235,"h":39.245,"l":39.215,"n":197,"o":39.215,"t":"2026-10-20T17:15:00Z","v":11931,"vw":39.232319},{"c":39.295,"h":39.295,"l":39.23,"n":207,"o":39.23,"t":"2026-10-20T17:20:00Z","v":16526,"vw":39.253642},{"c":39.315,"h":39.315,"l":39.285,"n":278,"o":39.295,"t":"2026-10-20T17:25:00Z","v":27175,"vw":39.301123},{"c":39.34,"h":39.365,"l":39.31,"n":357,"o":39.32,"t":"2026-10-20T17:30:00Z","v":28057,"vw":39.331033},{"c":39.36,"h":39.365,"l":39.345,"n":129,"o":39.345,"t":"2026-10-20T17:35:00Z","v":7634,"vw":39.353098},{"c":39.395,"h":39.395,"l":39.35,"n":275,"o":39.36,"t":"2026-10-20T17:40:00Z","v":30499,"vw":39.368329},{"c":39.37,"h":39.4,"l":39.355,"n":139,"o":39.395,"t":"2026-10-20T17:45:00Z","v":13608,"vw":39.379234},{"c":39.38,"h":39.385,"l":39.37,"n":156,"o":39.375,"t":"2026-10-20T17:50:00Z","v":10725,"vw":39.37869},{"c":39.34,"h":39.39,"l":39.33,"n":380,"o":39.385,"t":"2026-10-20T17:55:00Z","v":47097,"vw":39.363533},{"c":39.32,"h":39.33,"l":39.31,"n":253,"o":39.33,"t":"2026-10-20T18:00:00Z","v":23705,"vw":39.32363},{"c":39.325,"h":39.345,"l":39.32,"n":163,"o":39.32,"t":"2026-10-20T18:05:00Z","v":14250,"vw":39.332391},{"c":39.355,"h":39.37,"l":39.325,"n":243,"o":39.325,"t":"2026-10-20T18:10:00Z","v":21162,"vw":39.352763},{"c":39.355,"h":39.37,"l":39.335,"n":196,"o":39.355,"t":"2026-10-20T18:15:00Z","v":13878,"vw":39.352891},{"c":39.345,"h":39.36,"l":39.345,"n":149,"o":39.355,"t":"2026-10-20T18:20:00Z","v":8931,"vw":39.351182},{"c":39.32,"h":39.345,"l":39.32,"n":247,"o":39.345,"t":"2026-10-20T18:25:00Z","v":15436,"vw":39.329092},{"c":39.31,"h":39.325,"l":39.29,"n":887,"o":39.32,"t":"2026-10-20T18:30:00Z","v":96749,"vw":39.310875},{"c":39.31,"h":39.34,"l":39.3,"n":891,"o":39.31,"t":"2026-10-20T18:35:00Z","v":73183,"vw":39.314458},{"c":39.31,"h":39.315,"l":39.3,"n":274,"o":39.315,"t":"2026-10-20T18:40:00Z","v":24830,"vw":39.310726},{"c":39.32,"h":39.335,"l":39.31,"n":387,"o":39.315,"t":"2026-10-20T18:45:00Z","v":25530,"vw":39.321913},{"c":39.32,"h":39.335,"l":39.3,"n":283,"o":39.325,"t":"2026-10-20T18:50:00Z","v":34731,"vw":39.319242},{"c":39.33,"h":39.34,"l":39.32,"n":221,"o":39.32,"t":"2026-10-20T18:55:00Z","v":28286,"vw":39.33289},{"c":39.345,"h":39.345,"l":39.315,"n":410,"o":39.335,"t":"2026-10-20T19:00:00Z","v":46062,"vw":39.329822},{"c":39.33,"h":39.345,"l":39.33,"n":301,"o":39.3434,"t":"2026-10-20T19:05:00Z","v":18578,"vw":39.333838},{"c":39.315,"h":39.355,"l":39.315,"n":338,"o":39.34,"t":"2026-10-20T19:10:00Z","v":37777,"vw":39.341139},{"c":39.335,"h":39.335,"l":39.275,"n":1458,"o":39.315,"t":"2026-10-20T19:15:00Z","v":145711,"vw":39.311157},{"c":39.31,"h":39.335,"l":39.3,"n":709,"o":39.335,"t":"2026-10-20T19:20:00Z","v":87665,"vw":39.312847},{"c":39.315,"h":39.335,"l":39.3,"n":333,"o":39.315,"t":"2026-10-20T19:25:00Z","v":28614,"vw":39.321599},{"c":39.34,"h":39.355,"l":39.3112,"n":403,"o":39.315,"t":"2026-10-20T19:30:00Z","v":45275,"vw":39.329327},{"c":39.355,"h":39.375,"l":39.33,"n":338,"o":39.345,"t":"2026-10-20T19:35:00Z","v":27525,"vw":39.35506},{"c":39.35,"h":39.365,"l":39.335,"n":454,"o":39.355,"t":"2026-10-20T19:40:00Z","v":39561,"vw":39.351651},{"c":39.345,"h":39.375,"l":39.33,"n":588,"o":39.35,"t":"2026-10-20T19:45:00Z","v":48973,"vw":39.352715},{"c":39.23,"h":39.34,"l":39.16,"n":2034,"o":39.34,"t":"2026-10-20T19:50:00Z","v":288975,"vw":39.237902},{"c":39.07,"h":39.23,"l":39.06,"n":3226,"o":39.23,"t":"2026-10-20T19:55:00Z","v":404719,"vw":39.127659},{"c":39.07,"h":39.07,"l":39.07,"n":23,"o":39.07,"t":"2026-10-20T20:00:00Z","v":212081,"vw":39.07},{"c":39.43,"h":39.43,"l":39.43,"n":11,"o":39.43,"t":"2026-10-20T21:40:00Z","v":1653,"vw":39.43},{"c":38.96,"h":38.99,"l":38.96,"n":3,"o":38.99,"t":"2026-10-20T23:35:00Z","v":555,"vw":38.98},{"c":38.99,"h":38.99,"l":38.99,"n":2,"o":38.99,"t":"2026-10-20T23:40:00Z","v":490,"vw":38.99},{"c":39,"h":39,"l":39,"n":4,"o":39,"t":"2026-10-21T08:00:00Z","v":316,"vw":39},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-21T08:20:00Z","v":250,"vw":39.24},{"c":39.25,"h":39.25,"l":39.25,"n":2,"o":39.25,"t":"2026-10-21T08:45:00Z","v":156,"vw":39.25},{"c":39.24,"h":39.27,"l":39.24,"n":7,"o":39.26,"t":"2026-10-21T08:55:00Z","v":1250,"vw":39.258528},{"c":39.41,"h":39.41,"l":39.41,"n":1,"o":39.41,"t":"2026-10-21T10:45:00Z","v":200,"vw":39.41},{"c":39.4,"h":39.4,"l":39.39,"n":3,"o":39.39,"t":"2026-10-21T10:50:00Z","v":300,"vw":39.393425},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-21T11:00:00Z","v":300,"vw":39.25},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-21T11:25:00Z","v":200,"vw":39.3},{"c":39.23,"h":39.23,"l":39.2,"n":8,"o":39.2,"t":"2026-10-21T12:05:00Z","v":967,"vw":39.221302},{"c":39.23,"h":39.276,"l":39.21,"n":7,"o":39.276,"t":"2026-10-21T12:25:00Z","v":1650,"vw":39.238788},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-10-21T13:20:00Z","v":500,"vw":39.01},{"c":39.13,"h":39.23,"l":39.05,"n":566,"o":39.08,"t":"2026-10-21T13:30:00Z","v":63837,"vw":39.122919},{"c":39.33,"h":39.37,"l":39.17,"n":245,"o":39.17,"t":"2026-10-21T13:35:00Z","v":19321,"vw":39.263085},{"c":39.375,"h":39.47,"l":39.3429,"n":215,"o":39.369,"t":"2026-10-21T13:40:00Z","v":21863,"vw":39.420072},{"c":39.39,"h":39.43,"l":39.33,"n":248,"o":39.34,"t":"2026-10-21T13:45:00Z","v":16503,"vw":39.405632},{"c":39.4,"h":39.52,"l":39.37,"n":289,"o":39.42,"t":"2026-10-21T13:50:00Z","v":27735,"vw":39.438469},{"c":39.46,"h":39.46,"l":39.345,"n":212,"o":39.42,"t":"2026-10-21T13:55:00Z","v":19022,"vw":39.403976},{"c":39.38,"h":39.45,"l":39.36,"n":1726,"o":39.42,"t":"2026-10-21T14:00:00Z","v":173636,"vw":39.389962},{"c":39.43,"h":39.48,"l":39.37,"n":507,"o":39.38,"t":"2026-10-21T14:05:00Z","v":65679,"vw":39.401951},{"c":39.49,"h":39.5,"l":39.43,"n":177,"o":39.43,"t":"2026-10-21T14:10:00Z","v":10763,"vw":39.478915},{"c":39.495,"h":39.56,"l":39.475,"n":321,"o":39.48,"t":"2026-10-21T14:15:00Z","v":35138,"vw":39.52678},{"c":39.55,"h":39.585,"l":39.49,"n":205,"o":39.5,"t":"2026-10-21T14:20:00Z","v":19172,"vw":39.531926},{"c":39.525,"h":39.595,"l":39.525,"n":204,"o":39.54,"t":"2026-10-21T14:25:00Z","v":36372,"vw":39.546497},{"c":39.495,"h":39.56,"l":39.49,"n":192,"o":39.55,"t":"2026-10-21T14:30:00Z","v":14919,"vw":39.518026},{"c":39.55,"h":39.55,"l":39.46,"n":132,"o":39.48,"t":"2026-10-21T14:35:00Z","v":11095,"vw":39.504039},{"c":39.57,"h":39.62,"l":39.55,"n":280,"o":39.55,"t":"2026-10-21T14:40:00Z","v":25457,"vw":39.590568},{"c":39.52,"h":39.57,"l":39.49,"n":213,"o":39.56,"t":"2026-10-21T14:45:00Z","v":23795,"vw":39.507631},{"c":39.52,"h":39.59,"l":39.39,"n":683,"o":39.51,"t":"2026-10-21T14:50:00Z","v":244295,"vw":39.498741},{"c":39.38,"h":39.56,"l":39.37,"n":385,"o":39.535,"t":"2026-10-21T14:55:00Z","v":41900,"vw":39.457753},{"c":39.47,"h":39.53,"l":39.37,"n":405,"o":39.38,"t":"2026-10-21T15:00:00Z","v":53624,"vw":39.46298},{"c":39.475,"h":39.48,"l":39.455,"n":231,"o":39.47,"t":"2026-10-21T15:05:00Z","v":40727,"vw":39.467688},{"c":39.4,"h":39.5,"l":39.34,"n":307,"o":39.49,"t":"2026-10-21T15:10:00Z","v":29177,"vw":39.44517},{"c":39.44,"h":39.44,"l":39.38,"n":188,"o":39.39,"t":"2026-10-21T15:15:00Z","v":122131,"vw":39.399681},{"c":39.34,"h":39.43,"l":39.32,"n":211,"o":39.42,"t":"2026-10-21T15:20:00Z","v":16737,"vw":39.353927},{"c":39.47,"h":39.49,"l":39.35,"n":228,"o":39.35,"t":"2026-10-21T15:25:00Z","v":22797,"vw":39.462681},{"c":39.43,"h":39.47,"l":39.43,"n":173,"o":39.465,"t":"2026-10-21T15:30:00Z","v":15852,"vw":39.460342},{"c":39.305,"h":39.44,"l":39.305,"n":128,"o":39.42,"t":"2026-10-21T15:35:00Z","v":17804,"vw":39.384703},{"c":39.35,"h":39.355,"l":39.3,"n":71,"o":39.305,"t":"2026-10-21T15:40:00Z","v":5234,"vw":39.337345},{"c":39.335,"h":39.37,"l":39.33,"n":149,"o":39.34,"t":"2026-10-21T15:45:00Z","v":10594,"vw":39.350805},{"c":39.31,"h":39.3392,"l":39.31,"n":71,"o":39.325,"t":"2026-10-21T15:50:00Z","v":6280,"vw":39.324598},{"c":39.335,"h":39.34,"l":39.3,"n":186,"o":39.32,"t":"2026-10-21T15:55:00Z","v":9584,"vw":39.313487},{"c":39.355,"h":39.355,"l":39.33,"n":82,"o":39.33,"t":"2026-10-21T16:00:00Z","v":5176,"vw":39.340959},{"c":39.345,"h":39.375,"l":39.335,"n":127,"o":39.355,"t":"2026-10-21T16:05:00Z","v":14472,"vw":39.351011},{"c":39.32,"h":39.345,"l":39.31,"n":128,"o":39.345,"t":"2026-10-21T16:10:00Z","v":11542,"vw":39.334088},{"c":39.34,"h":39.3565,"l":39.325,"n":135,"o":39.33,"t":"2026-10-21T16:15:00Z","v":10247,"vw":39.341992},{"c":39.355,"h":39.36,"l":39.335,"n":135,"o":39.34,"t":"2026-10-21T16:20:00Z","v":15533,"vw":39.343024},{"c":39.345,"h":39.355,"l":39.33,"n":98,"o":39.355,"t":"2026-10-21T16:25:00Z","v":10911,"vw":39.348959},{"c":39.345,"h":39.365,"l":39.34,"n":135,"o":39.345,"t":"2026-10-21T16:30:00Z","v":12864,"vw":39.357128},{"c":39.39,"h":39.4,"l":39.335,"n":202,"o":39.35,"t":"2026-10-21T16:35:00Z","v":21384,"vw":39.355463},{"c":39.345,"h":39.4,"l":39.335,"n":126,"o":39.4,"t":"2026-10-21T16:40:00Z","v":17614,"vw":39.376931},{"c":39.37,"h":39.38,"l":39.35,"n":118,"o":39.35,"t":"2026-10-21T16:45:00Z","v":7227,"vw":39.367486},{"c":39.385,"h":39.395,"l":39.37,"n":70,"o":39.37,"t":"2026-10-21T16:50:00Z","v":4694,"vw":39.386448},{"c":39.425,"h":39.43,"l":39.39,"n":97,"o":39.39,"t":"2026-10-21T16:55:00Z","v":5086,"vw":39.406025},{"c":39.4,"h":39.425,"l":39.395,"n":106,"o":39.425,"t":"2026-10-21T17:00:00Z","v":6071,"vw":39.406794},{"c":39.41,"h":39.42,"l":39.38,"n":125,"o":39.4,"t":"2026-10-21T17:05:00Z","v":6766,"vw":39.406469},{"c":39.43,"h":39.43,"l":39.395,"n":77,"o":39.415,"t":"2026-10-21T17:10:00Z","v":3219,"vw":39.414729},{"c":39.405,"h":39.435,"l":39.405,"n":84,"o":39.435,"t":"2026-10-21T17:15:00Z","v":3544,"vw":39.422042},{"c":39.3899,"h":39.405,"l":39.375,"n":96,"o":39.405,"t":"2026-10-21T17:20:00Z","v":7685,"vw":39.382516},{"c":39.37,"h":39.385,"l":39.35,"n":268,"o":39.385,"t":"2026-10-21T17:25:00Z","v":25185,"vw":39.369571},{"c":39.375,"h":39.39,"l":39.368,"n":195,"o":39.37,"t":"2026-10-21T17:30:00Z","v":9555,"vw":39.378314},{"c":39.4,"h":39.4,"l":39.385,"n":66,"o":39.39,"t":"2026-10-21T17:35:00Z","v":3846,"vw":39.393443},{"c":39.45,"h":39.45,"l":39.4,"n":143,"o":39.4,"t":"2026-10-21T17:40:00Z","v":272275,"vw":39.431804},{"c":39.47,"h":39.49,"l":39.435,"n":275,"o":39.45,"t":"2026-10-21T17:45:00Z","v":20256,"vw":39.451383},{"c":39.455,"h":39.47,"l":39.44,"n":150,"o":39.47,"t":"2026-10-21T17:50:00Z","v":12662,"vw":39.457365},{"c":39.46,"h":39.465,"l":39.4407,"n":124,"o":39.455,"t":"2026-10-21T17:55:00Z","v":8170,"vw":39.454291},{"c":39.47,"h":39.485,"l":39.44,"n":211,"o":39.465,"t":"2026-10-21T18:00:00Z","v":14566,"vw":39.463019},{"c":39.455,"h":39.465,"l":39.44,"n":171,"o":39.465,"t":"2026-10-21T18:05:00Z","v":13546,"vw":39.452717},{"c":39.475,"h":39.475,"l":39.455,"n":109,"o":39.455,"t":"2026-10-21T18:10:00Z","v":6200,"vw":39.460989},{"c":39.485,"h":39.495,"l":39.48,"n":92,"o":39.48,"t":"2026-10-21T18:15:00Z","v":4354,"vw":39.485725},{"c":39.49,"h":39.49,"l":39.475,"n":103,"o":39.48,"t":"2026-10-21T18:20:00Z","v":7384,"vw":39.481794},{"c":39.495,"h":39.505,"l":39.485,"n":126,"o":39.49,"t":"2026-10-21T18:25:00Z","v":6861,"vw":39.495165},{"c":39.515,"h":39.54,"l":39.48,"n":250,"o":39.495,"t":"2026-10-21T18:30:00Z","v":30364,"vw":39.513935},{"c":39.52,"h":39.54,"l":39.5,"n":284,"o":39.515,"t":"2026-10-21T18:35:00Z","v":146939,"vw":39.506813},{"c":39.515,"h":39.53,"l":39.515,"n":94,"o":39.53,"t":"2026-10-21T18:40:00Z","v":5468,"vw":39.52504},{"c":39.57,"h":39.595,"l":39.515,"n":804,"o":39.515,"t":"2026-10-21T18:45:00Z","v":61057,"vw":39.562935},{"c":39.6,"h":39.6,"l":39.54,"n":475,"o":39.565,"t":"2026-10-21T18:50:00Z","v":39550,"vw":39.568599},{"c":39.555,"h":39.6,"l":39.555,"n":425,"o":39.6,"t":"2026-10-21T18:55:00Z","v":35725,"vw":39.57906},{"c":39.54,"h":39.555,"l":39.51,"n":597,"o":39.555,"t":"2026-10-21T19:00:00Z","v":45716,"vw":39.536952},{"c":39.56,"h":39.58,"l":39.54,"n":363,"o":39.54,"t":"2026-10-21T19:05:00Z","v":41102,"vw":39.560611},{"c":39.585,"h":39.59,"l":39.54,"n":333,"o":39.56,"t":"2026-10-21T19:10:00Z","v":16107,"vw":39.56659},{"c":39.59,"h":39.62,"l":39.56,"n":354,"o":39.585,"t":"2026-10-21T19:15:00Z","v":90089,"vw":39.591041},{"c":39.62,"h":39.625,"l":39.58,"n":353,"o":39.59,"t":"2026-10-21T19:20:00Z","v":26622,"vw":39.592594},{"c":39.64,"h":39.65,"l":39.62,"n":287,"o":39.62,"t":"2026-10-21T19:25:00Z","v":13567,"vw":39.637311},{"c":39.63,"h":39.66,"l":39.63,"n":196,"o":39.64,"t":"2026-10-21T19:30:00Z","v":9086,"vw":39.637078},{"c":39.635,"h":39.65,"l":39.62,"n":253,"o":39.63,"t":"2026-10-21T19:35:00Z","v":16443,"vw":39.631644},{"c":39.61,"h":39.635,"l":39.595,"n":322,"o":39.63,"t":"2026-10-21T19:40:00Z","v":29081,"vw":39.611007},{"c":39.59,"h":39.635,"l":39.59,"n":330,"o":39.62,"t":"2026-10-21T19:45:00Z","v":23576,"vw":39.615415},{"c":39.58,"h":39.64,"l":39.57,"n":533,"o":39.59,"t":"2026-10-21T19:50:00Z","v":46316,"vw":39.600578},{"c":39.6,"h":39.61,"l":39.56,"n":2260,"o":39.58,"t":"2026-10-21T19:55:00Z","v":356172,"vw":39.596737},{"c":39.57,"h":39.57,"l":39.57,"n":17,"o":39.57,"t":"2026-10-21T20:00:00Z","v":139848,"vw":39.57},{"c":39.29,"h":39.54,"l":39.05,"n":20,"o":39.05,"t":"2026-10-22T08:00:00Z","v":2133,"vw":39.277973},{"c":39.06,"h":39.06,"l":39,"n":4,"o":39,"t":"2026-10-22T08:15:00Z","v":334,"vw":39.037654},{"c":39.09,"h":39.09,"l":39.09,"n":1,"o":39.09,"t":"2026-10-22T08:20:00Z","v":125,"vw":39.09},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-22T08:40:00Z","v":400,"vw":39.14},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-22T09:40:00Z","v":190,"vw":39.44},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-22T09:45:00Z","v":190,"vw":39.49},{"c":39.61,"h":39.61,"l":39.53,"n":8,"o":39.54,"t":"2026-10-22T10:05:00Z","v":1519,"vw":39.567167},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-22T10:35:00Z","v":100,"vw":39.64},{"c":39.54,"h":39.54,"l":39.53,"n":2,"o":39.53,"t":"2026-10-22T10:55:00Z","v":380,"vw":39.535},{"c":39.5362,"h":39.56,"l":39.5362,"n":6,"o":39.56,"t":"2026-10-22T11:00:00Z","v":508,"vw":39.553103},{"c":39.58,"h":39.59,"l":39.58,"n":8,"o":39.59,"t":"2026-10-22T11:25:00Z","v":1000,"vw":39.582},{"c":39.565,"h":39.565,"l":39.565,"n":1,"o":39.565,"t":"2026-10-22T11:50:00Z","v":200,"vw":39.565},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-22T12:05:00Z","v":200,"vw":39.64},{"c":39.46,"h":39.48,"l":39.46,"n":4,"o":39.48,"t":"2026-10-22T12:35:00Z","v":610,"vw":39.466667},{"c":39.69,"h":39.69,"l":39.59,"n":3,"o":39.59,"t":"2026-10-22T13:00:00Z","v":342,"vw":39.636667},{"c":39.54,"h":39.69,"l":39.5,"n":1088,"o":39.69,"t":"2026-10-22T13:30:00Z","v":174289,"vw":39.556392},{"c":39.79,"h":39.83,"l":39.545,"n":346,"o":39.545,"t":"2026-10-22T13:35:00Z","v":28080,"vw":39.664144},{"c":39.83,"h":39.9,"l":39.72,"n":421,"o":39.805,"t":"2026-10-22T13:40:00Z","v":39898,"vw":39.825432},{"c":39.69,"h":39.84,"l":39.5918,"n":288,"o":39.84,"t":"2026-10-22T13:45:00Z","v":23452,"vw":39.685922},{"c":39.77,"h":39.86,"l":39.68,"n":405,"o":39.68,"t":"2026-10-22T13:50:00Z","v":29787,"vw":39.769667},{"c":39.86,"h":39.86,"l":39.75,"n":301,"o":39.77,"t":"2026-10-22T13:55:00Z","v":22871,"vw":39.783164},{"c":39.865,"h":39.91,"l":39.82,"n":426,"o":39.855,"t":"2026-10-22T14:00:00Z","v":30529,"vw":39.8631},{"c":39.8,"h":39.89,"l":39.765,"n":329,"o":39.88,"t":"2026-10-22T14:05:00Z","v":26858,"vw":39.818268},{"c":39.77,"h":39.85,"l":39.76,"n":446,"o":39.81,"t":"2026-10-22T14:10:00Z","v":39973,"vw":39.820216},{"c":39.74,"h":39.77,"l":39.69,"n":239,"o":39.76,"t":"2026-10-22T14:15:00Z","v":17567,"vw":39.730785},{"c":39.74,"h":39.79,"l":39.715,"n":288,"o":39.735,"t":"2026-10-22T14:20:00Z","v":58787,"vw":39.7416},{"c":39.76,"h":39.8,"l":39.665,"n":337,"o":39.76,"t":"2026-10-22T14:25:00Z","v":29085,"vw":39.762765},{"c":39.74,"h":39.8,"l":39.685,"n":362,"o":39.74,"t":"2026-10-22T14:30:00Z","v":31218,"vw":39.733215},{"c":39.905,"h":39.935,"l":39.745,"n":428,"o":39.745,"t":"2026-10-22T14:35:00Z","v":36213,"vw":39.846084},{"c":39.895,"h":39.935,"l":39.87,"n":398,"o":39.9,"t":"2026-10-22T14:40:00Z","v":30804,"vw":39.904562},{"c":39.905,"h":39.96,"l":39.875,"n":366,"o":39.89,"t":"2026-10-22T14:45:00Z","v":28933,"vw":39.913951},{"c":39.94,"h":39.945,"l":39.865,"n":541,"o":39.89,"t":"2026-10-22T14:50:00Z","v":125547,"vw":39.90491},{"c":39.83,"h":39.95,"l":39.7768,"n":1288,"o":39.94,"t":"2026-10-22T14:55:00Z","v":136300,"vw":39.870062},{"c":39.91,"h":39.915,"l":39.83,"n":324,"o":39.86,"t":"2026-10-22T15:00:00Z","v":21794,"vw":39.871493},{"c":39.97,"h":39.975,"l":39.89,"n":414,"o":39.9,"t":"2026-10-22T15:05:00Z","v":26469,"vw":39.930203},{"c":39.94,"h":39.98,"l":39.89,"n":408,"o":39.975,"t":"2026-10-22T15:10:00Z","v":28450,"vw":39.940635},{"c":40.06,"h":40.065,"l":39.925,"n":795,"o":39.935,"t":"2026-10-22T15:15:00Z","v":447807,"vw":39.964887},{"c":40.03,"h":40.06,"l":40,"n":270,"o":40.06,"t":"2026-10-22T15:20:00Z","v":18719,"vw":40.030472},{"c":39.98,"h":40.035,"l":39.975,"n":378,"o":40.03,"t":"2026-10-22T15:25:00Z","v":39026,"vw":39.993579},{"c":40,"h":40,"l":39.9709,"n":430,"o":39.992,"t":"2026-10-22T15:30:00Z","v":26551,"vw":39.991269},{"c":39.985,"h":39.99,"l":39.96,"n":241,"o":39.99,"t":"2026-10-22T15:35:00Z","v":14210,"vw":39.976409},{"c":39.975,"h":40.005,"l":39.96,"n":433,"o":39.985,"t":"2026-10-22T15:40:00Z","v":33775,"vw":39.982123},{"c":39.985,"h":40.0079,"l":39.97,"n":261,"o":39.975,"t":"2026-10-22T15:45:00Z","v":15648,"vw":39.987851},{"c":40.025,"h":40.035,"l":39.985,"n":361,"o":39.985,"t":"2026-10-22T15:50:00Z","v":21841,"vw":40.016084},{"c":40.01,"h":40.045,"l":40.0001,"n":178,"o":40.03,"t":"2026-10-22T15:55:00Z","v":9112,"vw":40.02974},{"c":40.025,"h":40.05,"l":40.01,"n":276,"o":40.02,"t":"2026-10-22T16:00:00Z","v":15398,"vw":40.027128},{"c":40.055,"h":40.055,"l":39.995,"n":211,"o":40.02,"t":"2026-10-22T16:05:00Z","v":15160,"vw":40.016528},{"c":40.04,"h":40.085,"l":40.04,"n":304,"o":40.07,"t":"2026-10-22T16:10:00Z","v":12476,"vw":40.07241},{"c":40.075,"h":40.075,"l":40.045,"n":163,"o":40.045,"t":"2026-10-22T16:15:00Z","v":9646,"vw":40.062912},{"c":40.08,"h":40.09,"l":40.06,"n":225,"o":40.07,"t":"2026-10-22T16:20:00Z","v":9859,"vw":40.071305},{"c":40.13,"h":40.13,"l":40.055,"n":267,"o":40.07,"t":"2026-10-22T16:25:00Z","v":14705,"vw":40.0977},{"c":39.975,"h":40.165,"l":39.975,"n":389,"o":40.14,"t":"2026-10-22T16:30:00Z","v":31945,"vw":40.059321},{"c":39.88,"h":39.995,"l":39.865,"n":1083,"o":39.995,"t":"2026-10-22T16:35:00Z","v":105728,"vw":39.92608},{"c":39.82,"h":39.885,"l":39.79,"n":1176,"o":39.88,"t":"2026-10-22T16:40:00Z","v":175374,"vw":39.83926},{"c":39.55,"h":39.81,"l":39.53,"n":2642,"o":39.81,"t":"2026-10-22T16:45:00Z","v":470642,"vw":39.640134},{"c":39.815,"h":39.84,"l":39.54,"n":783,"o":39.562,"t":"2026-10-22T16:50:00Z","v":71609,"vw":39.717171},{"c":39.755,"h":39.84,"l":39.75,"n":366,"o":39.785,"t":"2026-10-22T16:55:00Z","v":37722,"vw":39.82792},{"c":39.64,"h":39.78,"l":39.64,"n":317,"o":39.78,"t":"2026-10-22T17:00:00Z","v":14872,"vw":39.703869},{"c":39.77,"h":39.77,"l":39.63,"n":590,"o":39.65,"t":"2026-10-22T17:05:00Z","v":38035,"vw":39.671326},{"c":39.62,"h":39.79,"l":39.61,"n":422,"o":39.77,"t":"2026-10-22T17:10:00Z","v":48998,"vw":39.700162},{"c":39.63,"h":39.66,"l":39.6,"n":482,"o":39.61,"t":"2026-10-22T17:15:00Z","v":34713,"vw":39.633384},{"c":39.725,"h":39.725,"l":39.61,"n":228,"o":39.61,"t":"2026-10-22T17:20:00Z","v":12269,"vw":39.685757},{"c":39.71,"h":39.74,"l":39.67,"n":213,"o":39.72,"t":"2026-10-22T17:25:00Z","v":13363,"vw":39.711729},{"c":39.785,"h":39.785,"l":39.72,"n":202,"o":39.725,"t":"2026-10-22T17:30:00Z","v":9396,"vw":39.7569},{"c":39.935,"h":39.94,"l":39.8,"n":236,"o":39.8,"t":"2026-10-22T17:35:00Z","v":15568,"vw":39.863131},{"c":39.915,"h":39.945,"l":39.915,"n":243,"o":39.94,"t":"2026-10-22T17:40:00Z","v":10929,"vw":39.930367},{"c":39.93,"h":39.93,"l":39.9,"n":171,"o":39.91,"t":"2026-10-22T17:45:00Z","v":7598,"vw":39.90963},{"c":39.895,"h":39.93,"l":39.89,"n":174,"o":39.92,"t":"2026-10-22T17:50:00Z","v":8705,"vw":39.91191},{"c":39.895,"h":39.93,"l":39.895,"n":259,"o":39.91,"t":"2026-10-22T17:55:00Z","v":11619,"vw":39.910095},{"c":39.845,"h":39.915,"l":39.835,"n":293,"o":39.895,"t":"2026-10-22T18:00:00Z","v":17698,"vw":39.867201},{"c":39.91,"h":39.915,"l":39.85,"n":270,"o":39.85,"t":"2026-10-22T18:05:00Z","v":40697,"vw":39.902038},{"c":39.875,"h":39.93,"l":39.875,"n":192,"o":39.91,"t":"2026-10-22T18:10:00Z","v":9942,"vw":39.906621},{"c":39.94,"h":39.94,"l":39.88,"n":172,"o":39.88,"t":"2026-10-22T18:15:00Z","v":9383,"vw":39.902862},{"c":39.995,"h":40.005,"l":39.93,"n":351,"o":39.94,"t":"2026-10-22T18:20:00Z","v":29445,"vw":39.975315},{"c":39.96,"h":40.005,"l":39.94,"n":387,"o":39.995,"t":"2026-10-22T18:25:00Z","v":23815,"vw":39.970428},{"c":39.95,"h":39.97,"l":39.9,"n":432,"o":39.96,"t":"2026-10-22T18:30:00Z","v":85535,"vw":39.961258},{"c":39.88,"h":39.965,"l":39.872,"n":218,"o":39.95,"t":"2026-10-22T18:35:00Z","v":32659,"vw":39.925983},{"c":39.86,"h":39.89,"l":39.85,"n":267,"o":39.87,"t":"2026-10-22T18:40:00Z","v":25835,"vw":39.875503},{"c":39.87,"h":39.87,"l":39.835,"n":163,"o":39.86,"t":"2026-10-22T18:45:00Z","v":11117,"vw":39.853349},{"c":39.84,"h":39.91,"l":39.83,"n":260,"o":39.865,"t":"2026-10-22T18:50:00Z","v":21539,"vw":39.858828},{"c":39.83,"h":39.86,"l":39.83,"n":224,"o":39.84,"t":"2026-10-22T18:55:00Z","v":13131,"vw":39.840607},{"c":39.845,"h":39.85,"l":39.78,"n":270,"o":39.82,"t":"2026-10-22T19:00:00Z","v":24610,"vw":39.811906},{"c":39.935,"h":39.94,"l":39.84,"n":336,"o":39.84,"t":"2026-10-22T19:05:00Z","v":28351,"vw":39.901696},{"c":39.96,"h":39.965,"l":39.905,"n":428,"o":39.93,"t":"2026-10-22T19:10:00Z","v":28226,"vw":39.935613},{"c":39.97,"h":39.985,"l":39.95,"n":560,"o":39.95,"t":"2026-10-22T19:15:00Z","v":44761,"vw":39.972252},{"c":39.995,"h":40.035,"l":39.97,"n":433,"o":39.97,"t":"2026-10-22T19:20:00Z","v":44591,"vw":39.996577},{"c":39.96,"h":39.995,"l":39.95,"n":405,"o":39.995,"t":"2026-10-22T19:25:00Z","v":30392,"vw":39.979693},{"c":39.94,"h":39.97,"l":39.92,"n":444,"o":39.96,"t":"2026-10-22T19:30:00Z","v":46541,"vw":39.951018},{"c":39.87,"h":39.992,"l":39.862,"n":1123,"o":39.94,"t":"2026-10-22T19:35:00Z","v":147253,"vw":39.945075},{"c":39.78,"h":39.95,"l":39.7,"n":1778,"o":39.86,"t":"2026-10-22T19:40:00Z","v":277470,"vw":39.833655},{"c":39.83,"h":39.86,"l":39.71,"n":611,"o":39.76,"t":"2026-10-22T19:45:00Z","v":48735,"vw":39.808822},{"c":39.8101,"h":39.91,"l":39.8,"n":1330,"o":39.84,"t":"2026-10-22T19:50:00Z","v":136232,"vw":39.865725},{"c":40,"h":40.01,"l":39.84,"n":3737,"o":39.84,"t":"2026-10-22T19:55:00Z","v":481545,"vw":39.955738},{"c":40,"h":40,"l":40,"n":18,"o":40,"t":"2026-10-22T20:00:00Z","v":125662,"vw":40}],"history":[{"c":22.78,"h":22.8,"l":22.54,"n":14946,"o":22.76,"t":"2024-10-21T04:00:00Z","v":1591359,"vw":22.711889},{"c":22.77,"h":22.79,"l":22.39,"n":15236,"o":22.43,"t":"2024-10-22T04:00:00Z","v":1244804,"vw":22.638684},{"c":22.73,"h":22.98,"l":22.67,"n":12976,"o":22.84,"t":"2024-10-23T04:00:00Z","v":1014965,"vw":22.762146},{"c":22.82,"h":22.98,"l":22.775,"n":9380,"o":22.82,"t":"2024-10-24T04:00:00Z","v":1034755,"vw":22.868013},{"c":23.12,"h":23.3,"l":22.73,"n":14939,"o":22.74,"t":"2024-10-25T04:00:00Z","v":2491240,"vw":23.084944},{"c":23.14,"h":23.21,"l":22.95,"n":10239,"o":23.08,"t":"2024-10-28T04:00:00Z","v":866155,"vw":23.08923},{"c":23.12,"h":23.15,"l":22.87,"n":13327,"o":23.05,"t":"2024-10-29T04:00:00Z","v":1919449,"vw":23.047618},{"c":22.57,"h":22.82,"l":22.555,"n":9533,"o":22.69,"t":"2024-10-30T04:00:00Z","v":882485,"vw":22.681381},{"c":22.32,"h":22.4,"l":22.22,"n":10924,"o":22.36,"t":"2024-10-31T04:00:00Z","v":964928,"vw":22.33026},{"c":22.56,"h":22.63,"l":22.525,"n":12294,"o":22.605,"t":"2024-11-01T04:00:00Z","v":1113174,"vw":22.576118},{"c":22.78,"h":22.89,"l":22.65,"n":12468,"o":22.69,"t":"2024-11-04T05:00:00Z","v":1294385,"vw":22.779662},{"c":22.75,"h":22.84,"l":22.18,"n":13900,"o":22.56,"t":"2024-11-05T05:00:00Z","v":1729706,"vw":22.557155},{"c":22.33,"h":22.755,"l":21.9,"n":17939,"o":22.2,"t":"2024-11-06T05:00:00Z","v":1846730,"vw":22.268181},{"c":23.11,"h":23.19,"l":22.64,"n":12815,"o":22.64,"t":"2024-11-07T05:00:00Z","v":1374743,"vw":23.004728},{"c":23.08,"h":23.18,"l":22.795,"n":16356,"o":22.85,"t":"2024-11-08T05:00:00Z","v":1560527,"vw":23.041801},{"c":23.2,"h":23.47,"l":22.95,"n":15222,"o":23.18,"t":"2024-11-11T05:00:00Z","v":1654197,"vw":23.196219},{"c":22.47,"h":22.94,"l":22.405,"n":13947,"o":22.9,"t":"2024-11-12T05:00:00Z","v":1373718,"vw":22.548921},{"c":21.66,"h":22.2,"l":21.59,"n":23279,"o":21.94,"t":"2024-11-13T05:00:00Z","v":2583750,"vw":21.823829},{"c":21.18,"h":21.82,"l":21.17,"n":21081,"o":21.75,"t":"2024-11-14T05:00:00Z","v":2462424,"vw":21.374111},{"c":20.59,"h":21.01,"l":20.5,"n":14877,"o":21.01,"t":"2024-11-15T05:00:00Z","v":1310575,"vw":20.663124},{"c":20.67,"h":20.845,"l":20.58,"n":11211,"o":20.64,"t":"2024-11-18T05:00:00Z","v":1298200,"vw":20.729472},{"c":20.5,"h":20.635,"l":20.39,"n":11685,"o":20.51,"t":"2024-11-19T05:00:00Z","v":1084659,"vw":20.535757},{"c":20.45,"h":20.55,"l":20.36,"n":12305,"o":20.49,"t":"2024-11-20T05:00:00Z","v":1199545,"vw":20.455197},{"c":20.47,"h":20.62,"l":20.34,"n":11259,"o":20.53,"t":"2024-11-21T05:00:00Z","v":1513364,"vw":20.499692},{"c":20.65,"h":20.84,"l":20.595,"n":9981,"o":20.61,"t":"2024-11-22T05:00:00Z","v":1077184,"vw":20.698956},{"c":20.79,"h":20.98,"l":20.68,"n":20836,"o":20.91,"t":"2024-11-25T05:00:00Z","v":2744812,"vw":20.799712},{"c":20.65,"h":20.76,"l":20.46,"n":11669,"o":20.76,"t":"2024-11-26T05:00:00Z","v":1157925,"vw":20.604779},{"c":21.16,"h":21.17,"l":20.84,"n":9132,"o":20.86,"t":"2024-11-27T05:00:00Z","v":787442,"vw":21.076516},{"c":21.5,"h":21.67,"l":21.455,"n":6661,"o":21.5,"t":"2024-11-29T05:00:00Z","v":575331,"vw":21.525512},{"c":21.84,"h":21.935,"l":21.695,"n":11908,"o":21.81,"t":"2024-12-02T05:00:00Z","v":1026040,"vw":21.818266},{"c":21.7,"h":21.84,"l":21.56,"n":11285,"o":21.83,"t":"2024-12-03T05:00:00Z","v":1204459,"vw":21.68464},{"c":21.65,"h":21.72,"l":21.545,"n":7752,"o":21.71,"t":"2024-12-04T05:00:00Z","v":621209,"vw":21.621911},{"c":21.85,"h":21.97,"l":21.8,"n":9231,"o":21.95,"t":"2024-12-05T05:00:00Z","v":1066916,"vw":21.856079},{"c":21.81,"h":22.0159,"l":21.72,"n":11776,"o":21.73,"t":"2024-12-06T05:00:00Z","v":1147821,"vw":21.842139},{"c":22.11,"h":22.33,"l":21.9636,"n":10826,"o":21.98,"t":"2024-12-09T05:00:00Z","v":1237121,"vw":22.164096},{"c":21.83,"h":22.19,"l":21.805,"n":11602,"o":22.17,"t":"2024-12-10T05:00:00Z","v":985509,"vw":21.952536},{"c":21.55,"h":21.78,"l":21.5,"n":9720,"o":21.75,"t":"2024-12-11T05:00:00Z","v":636995,"vw":21.59047},{"c":20.65,"h":21.145,"l":20.65,"n":10353,"o":20.98,"t":"2024-12-12T05:00:00Z","v":958726,"vw":20.825328},{"c":20.17,"h":20.48,"l":20.12,"n":9645,"o":20.46,"t":"2024-12-13T05:00:00Z","v":931207,"vw":20.215864},{"c":20.02,"h":20.37,"l":19.85,"n":14271,"o":19.94,"t":"2024-12-16T05:00:00Z","v":2017427,"vw":20.102376},{"c":20.03,"h":20.28,"l":19.9,"n":10532,"o":19.95,"t":"2024-12-17T05:00:00Z","v":1075782,"vw":20.086461},{"c":20.14,"h":21.025,"l":20.12,"n":15269,"o":20.76,"t":"2024-12-18T05:00:00Z","v":1368010,"vw":20.548088},{"c":20.09,"h":20.33,"l":19.99,"n":14332,"o":20.25,"t":"2024-12-19T05:00:00Z","v":1281450,"vw":20.126322},{"c":20.31,"h":20.43,"l":20.13,"n":13588,"o":20.22,"t":"2024-12-20T05:00:00Z","v":1829681,"vw":20.300407},{"c":20.76,"h":20.855,"l":20.5,"n":12189,"o":20.71,"t":"2024-12-23T05:00:00Z","v":1380277,"vw":20.660861},{"c":20.47,"h":20.705,"l":20.4,"n":5187,"o":20.65,"t":"2024-12-24T05:00:00Z","v":454756,"vw":20.479285},{"c":20.58,"h":20.61,"l":20.41,"n":9277,"o":20.45,"t":"2024-12-26T05:00:00Z","v":751943,"vw":20.500312},{"c":21.02,"h":21.12,"l":20.81,"n":11224,"o":20.87,"t":"2024-12-27T05:00:00Z","v":950621,"vw":20.977191},{"c":20.77,"h":20.88,"l":20.69,"n":8631,"o":20.82,"t":"2024-12-30T05:00:00Z","v":901929,"vw":20.782222},{"c":20.87,"h":21.135,"l":20.61,"n":7185,"o":20.77,"t":"2024-12-31T05:00:00Z","v":490651,"vw":20.888583},{"c":21,"h":21.2,"l":20.87,"n":11494,"o":21.13,"t":"2025-01-02T05:00:00Z","v":1021286,"vw":21.006089},{"c":21.47,"h":21.56,"l":21.12,"n":10867,"o":21.15,"t":"2025-01-03T05:00:00Z","v":839054,"vw":21.39494},{"c":21.86,"h":22.015,"l":21.44,"n":10429,"o":21.48,"t":"2025-01-06T05:00:00Z","v":826155,"vw":21.823887},{"c":22.18,"h":22.275,"l":22.05,"n":10890,"o":22.19,"t":"2025-01-07T05:00:00Z","v":1050789,"vw":22.17137},{"c":22.19,"h":22.21,"l":21.83,"n":8968,"o":22.15,"t":"2025-01-08T05:00:00Z","v":602971,"vw":22.094079},{"c":22.15,"h":22.235,"l":22,"n":9888,"o":22.05,"t":"2025-01-10T05:00:00Z","v":895112,"vw":22.133765},{"c":21.72,"h":21.735,"l":21.32,"n":13038,"o":21.64,"t":"2025-01-13T05:00:00Z","v":955011,"vw":21.596388},{"c":21.64,"h":22.08,"l":21.595,"n":10987,"o":22,"t":"2025-01-14T05:00:00Z","v":1003220,"vw":21.720998},{"c":20.23,"h":20.6093,"l":19.89,"n":17073,"o":20.39,"t":"2025-01-15T05:00:00Z","v":1838334,"vw":20.24102},{"c":21.22,"h":21.26,"l":20.7,"n":17171,"o":20.93,"t":"2025-01-16T05:00:00Z","v":2663042,"vw":21.125744},{"c":20.8,"h":21.025,"l":20.75,"n":10729,"o":20.85,"t":"2025-01-17T05:00:00Z","v":1120114,"vw":20.869332},{"c":21.8,"h":21.85,"l":21.31,"n":10794,"o":21.35,"t":"2025-01-21T05:00:00Z","v":898955,"vw":21.660215},{"c":20.97,"h":21.52,"l":20.96,"n":11435,"o":21.52,"t":"2025-01-22T05:00:00Z","v":926444,"vw":21.076217},{"c":21.29,"h":21.32,"l":21.03,"n":10321,"o":21.26,"t":"2025-01-23T05:00:00Z","v":860581,"vw":21.196613},{"c":21.13,"h":21.3099,"l":20.9501,"n":7755,"o":21.09,"t":"2025-01-24T05:00:00Z","v":583220,"vw":21.169293},{"c":20.8,"h":21.42,"l":20.71,"n":22491,"o":21.01,"t":"2025-01-27T05:00:00Z","v":2448361,"vw":20.977998},{"c":19.58,"h":19.59,"l":19.02,"n":24905,"o":19.26,"t":"2025-01-28T05:00:00Z","v":5384020,"vw":19.318144},{"c":19.85,"h":19.86,"l":19.34,"n":17484,"o":19.5,"t":"2025-01-29T05:00:00Z","v":5369344,"vw":19.558259},{"c":19.81,"h":19.85,"l":19.56,"n":13646,"o":19.66,"t":"2025-01-30T05:00:00Z","v":1281837,"vw":19.731729},{"c":19.67,"h":19.97,"l":19.61,"n":11984,"o":19.78,"t":"2025-01-31T05:00:00Z","v":1321025,"vw":19.776989},{"c":19.11,"h":19.37,"l":19,"n":12072,"o":19.1,"t":"2025-02-03T05:00:00Z","v":1289107,"vw":19.187311},{"c":19.21,"h":19.43,"l":19.13,"n":12115,"o":19.19,"t":"2025-02-04T05:00:00Z","v":1146261,"vw":19.277989},{"c":19.47,"h":19.625,"l":19.3,"n":16339,"o":19.3,"t":"2025-02-05T05:00:00Z","v":1788721,"vw":19.456045},{"c":19.35,"h":19.47,"l":19.1542,"n":17499,"o":19.31,"t":"2025-02-06T05:00:00Z","v":1866935,"vw":19.28236},{"c":19,"h":19.355,"l":18.92,"n":11037,"o":19.29,"t":"2025-02-07T05:00:00Z","v":1237786,"vw":19.083778},{"c":18.69,"h":19.015,"l":18.635,"n":8871,"o":18.93,"t":"2025-02-10T05:00:00Z","v":950232,"vw":18.790144},{"c":18.89,"h":19.13,"l":18.87,"n":13480,"o":19.05,"t":"2025-02-11T05:00:00Z","v":1338236,"vw":18.956469},{"c":19.69,"h":19.71,"l":18.74,"n":18009,"o":18.87,"t":"2025-02-12T05:00:00Z","v":1617004,"vw":19.203625},{"c":20.92,"h":20.98,"l":20.03,"n":18561,"o":20.11,"t":"2025-02-13T05:00:00Z","v":1872721,"vw":20.606442},{"c":21.3,"h":21.31,"l":21.005,"n":13232,"o":21.08,"t":"2025-02-14T05:00:00Z","v":2417859,"vw":21.176902},{"c":21.77,"h":21.79,"l":21.3,"n":13150,"o":21.34,"t":"2025-02-18T05:00:00Z","v":1833163,"vw":21.635671},{"c":21.97,"h":22.06,"l":21.45,"n":18477,"o":21.45,"t":"2025-02-19T05:00:00Z","v":1899008,"vw":21.77386},{"c":22.44,"h":22.55,"l":22.07,"n":11968,"o":22.07,"t":"2025-02-20T05:00:00Z","v":1030526,"vw":22.351824},{"c":22.34,"h":22.36,"l":22.07,"n":10176,"o":22.32,"t":"2025-02-21T05:00:00Z","v":1056869,"vw":22.247934},{"c":22.5,"h":22.61,"l":22.35,"n":10368,"o":22.455,"t":"2025-02-24T05:00:00Z","v":978049,"vw":22.490387},{"c":22.96,"h":23.21,"l":22.92,"n":13530,"o":23.13,"t":"2025-02-25T05:00:00Z","v":1052817,"vw":23.031175},{"c":22.61,"h":22.93,"l":22.54,"n":9533,"o":22.84,"t":"2025-02-26T05:00:00Z","v":901994,"vw":22.734509},{"c":22.73,"h":22.845,"l":22.545,"n":10596,"o":22.56,"t":"2025-02-27T05:00:00Z","v":920707,"vw":22.719228},{"c":22.68,"h":22.68,"l":22.43,"n":11161,"o":22.64,"t":"2025-02-28T05:00:00Z","v":1026825,"vw":22.598413},{"c":22.96,"h":23.31,"l":22.83,"n":11291,"o":23.25,"t":"2025-03-03T05:00:00Z","v":774847,"vw":23.027381},{"c":23.33,"h":23.455,"l":23.04,"n":11943,"o":23.11,"t":"2025-03-04T05:00:00Z","v":811685,"vw":23.264648},{"c":24.1,"h":24.11,"l":23.86,"n":8635,"o":23.98,"t":"2025-03-05T05:00:00Z","v":604046,"vw":23.999548},{"c":23.71,"h":23.91,"l":23.625,"n":11474,"o":23.76,"t":"2025-03-06T05:00:00Z","v":874090,"vw":23.747762},{"c":24.14,"h":24.325,"l":24,"n":10615,"o":24.04,"t":"2025-03-07T05:00:00Z","v":803348,"vw":24.168414},{"c":21.975,"h":24.05,"l":21.67,"n":47780,"o":23.93,"t":"2025-03-10T04:00:00Z","v":5894020,"vw":22.414112},{"c":20.26,"h":20.83,"l":20.03,"n":24568,"o":20.71,"t":"2025-03-11T04:00:00Z","v":3925132,"vw":20.302708},{"c":20.21,"h":20.36,"l":20.07,"n":16968,"o":20.2,"t":"2025-03-12T04:00:00Z","v":1813091,"vw":20.219712},{"c":19.96,"h":20.26,"l":19.75,"n":15493,"o":19.79,"t":"2025-03-13T04:00:00Z","v":1397976,"vw":19.984111},{"c":20.51,"h":21.07,"l":20.425,"n":14130,"o":20.96,"t":"2025-03-14T04:00:00Z","v":953606,"vw":20.688372},{"c":20.8,"h":20.85,"l":20.2,"n":13639,"o":20.24,"t":"2025-03-17T04:00:00Z","v":1768667,"vw":20.581888},{"c":20.2,"h":20.59,"l":20.04,"n":13352,"o":20.47,"t":"2025-03-18T04:00:00Z","v":1747545,"vw":20.323612},{"c":20.25,"h":20.345,"l":20.04,"n":11852,"o":20.16,"t":"2025-03-19T04:00:00Z","v":1119381,"vw":20.197681},{"c":19.84,"h":20.09,"l":19.82,"n":9561,"o":19.92,"t":"2025-03-20T04:00:00Z","v":1190408,"vw":19.937501},{"c":19.76,"h":19.94,"l":19.63,"n":9839,"o":19.77,"t":"2025-03-21T04:00:00Z","v":1122333,"vw":19.804505},{"c":19.29,"h":19.33,"l":18.99,"n":12730,"o":19.01,"t":"2025-03-24T04:00:00Z","v":1357016,"vw":19.20987},{"c":19.06,"h":19.68,"l":18.995,"n":14645,"o":19.67,"t":"2025-03-25T04:00:00Z","v":1209218,"vw":19.19411},{"c":19.62,"h":19.83,"l":19.52,"n":15881,"o":19.73,"t":"2025-03-26T04:00:00Z","v":1315875,"vw":19.669863},{"c":20.14,"h":20.37,"l":19.94,"n":11559,"o":19.94,"t":"2025-03-27T04:00:00Z","v":1027809,"vw":20.203967},{"c":19.9,"h":19.96,"l":19.73,"n":11524,"o":19.81,"t":"2025-03-28T04:00:00Z","v":1107633,"vw":19.864545},{"c":19.58,"h":19.66,"l":19.355,"n":13044,"o":19.53,"t":"2025-03-31T04:00:00Z","v":1044787,"vw":19.51148},{"c":18.66,"h":19.1,"l":18.622,"n":18166,"o":19.09,"t":"2025-04-01T04:00:00Z","v":1794029,"vw":18.857027},{"c":18.82,"h":18.85,"l":18.48,"n":18198,"o":18.48,"t":"2025-04-02T04:00:00Z","v":1929097,"vw":18.69546},{"c":19.24,"h":19.32,"l":19,"n":16486,"o":19.19,"t":"2025-04-03T04:00:00Z","v":1715434,"vw":19.199264},{"c":18.39,"h":18.885,"l":18.3,"n":18725,"o":18.8,"t":"2025-04-04T04:00:00Z","v":2472573,"vw":18.498965},{"c":18.19,"h":18.68,"l":17.815,"n":25348,"o":18.02,"t":"2025-04-07T04:00:00Z","v":3296077,"vw":18.122825},{"c":17.98,"h":18.92,"l":17.77,"n":22360,"o":18.89,"t":"2025-04-08T04:00:00Z","v":1942207,"vw":18.326091},{"c":18.83,"h":18.97,"l":17.235,"n":22517,"o":17.71,"t":"2025-04-09T04:00:00Z","v":2027362,"vw":18.160351},{"c":18.01,"h":18.7,"l":17.575,"n":22060,"o":18.68,"t":"2025-04-10T04:00:00Z","v":1863288,"vw":18.09492},{"c":18.81,"h":18.875,"l":18.44,"n":20607,"o":18.64,"t":"2025-04-11T04:00:00Z","v":1524787,"vw":18.71879},{"c":19.32,"h":19.37,"l":19.07,"n":15945,"o":19.2,"t":"2025-04-14T04:00:00Z","v":1337520,"vw":19.218564},{"c":19.51,"h":19.685,"l":19.35,"n":17606,"o":19.65,"t":"2025-04-15T04:00:00Z","v":1826066,"vw":19.494314},{"c":19.55,"h":19.735,"l":19.42,"n":11664,"o":19.55,"t":"2025-04-16T04:00:00Z","v":940320,"vw":19.557048},{"c":20.04,"h":20.16,"l":19.42,"n":17243,"o":19.47,"t":"2025-04-17T04:00:00Z","v":1135238,"vw":19.970246},{"c":20.07,"h":20.18,"l":19.725,"n":12445,"o":20,"t":"2025-04-21T04:00:00Z","v":1074679,"vw":20.079346},{"c":20.27,"h":20.285,"l":19.68,"n":17412,"o":19.68,"t":"2025-04-22T04:00:00Z","v":1791060,"vw":20.075572},{"c":20.13,"h":20.39,"l":20.02,"n":15748,"o":20.29,"t":"2025-04-23T04:00:00Z","v":1292692,"vw":20.19371},{"c":20.54,"h":20.55,"l":20.25,"n":10423,"o":20.35,"t":"2025-04-24T04:00:00Z","v":769590,"vw":20.450032},{"c":20.59,"h":20.635,"l":20.36,"n":9731,"o":20.47,"t":"2025-04-25T04:00:00Z","v":715774,"vw":20.550681},{"c":20.63,"h":20.7256,"l":20.46,"n":9812,"o":20.65,"t":"2025-04-28T04:00:00Z","v":783386,"vw":20.596686},{"c":20.79,"h":21.075,"l":20.745,"n":14233,"o":21.04,"t":"2025-04-29T04:00:00Z","v":1230982,"vw":20.903113},{"c":21.15,"h":21.24,"l":20.91,"n":15155,"o":21.03,"t":"2025-04-30T04:00:00Z","v":1354443,"vw":21.061864},{"c":20.93,"h":21.32,"l":20.875,"n":15229,"o":21.31,"t":"2025-05-01T04:00:00Z","v":1263895,"vw":21.015839},{"c":21.48,"h":21.66,"l":21.345,"n":15421,"o":21.59,"t":"2025-05-02T04:00:00Z","v":1490619,"vw":21.483369},{"c":21.55,"h":21.76,"l":21.51,"n":13133,"o":21.76,"t":"2025-05-05T04:00:00Z","v":974693,"vw":21.600611},{"c":20.42,"h":21.24,"l":20.42,"n":16313,"o":21.24,"t":"2025-05-06T04:00:00Z","v":1177536,"vw":20.803466},{"c":20.6,"h":20.98,"l":20.58,"n":21412,"o":20.82,"t":"2025-05-07T04:00:00Z","v":1795970,"vw":20.766489},{"c":19.42,"h":19.9875,"l":19.355,"n":34257,"o":19.952,"t":"2025-05-08T04:00:00Z","v":3194609,"vw":19.594711},{"c":19.36,"h":19.96,"l":19.35,"n":26838,"o":19.61,"t":"2025-05-09T04:00:00Z","v":2185465,"vw":19.593499},{"c":19.93,"h":19.95,"l":19.12,"n":24680,"o":19.13,"t":"2025-05-12T04:00:00Z","v":2595096,"vw":19.758236},{"c":19.31,"h":19.52,"l":18.885,"n":25086,"o":19.52,"t":"2025-05-13T04:00:00Z","v":2195417,"vw":19.216315},{"c":19.08,"h":19.665,"l":19.045,"n":18548,"o":19.58,"t":"2025-05-14T04:00:00Z","v":1706270,"vw":19.288191},{"c":19.65,"h":19.66,"l":19.32,"n":13227,"o":19.42,"t":"2025-05-15T04:00:00Z","v":1039385,"vw":19.546803},{"c":19.88,"h":19.9,"l":19.59,"n":11209,"o":19.62,"t":"2025-05-16T04:00:00Z","v":836564,"vw":19.789987},{"c":20.18,"h":20.185,"l":19.8,"n":12926,"o":19.81,"t":"2025-05-19T04:00:00Z","v":1058340,"vw":20.037541},{"c":20.33,"h":20.4,"l":20.14,"n":12419,"o":20.25,"t":"2025-05-20T04:00:00Z","v":1030051,"vw":20.287184},{"c":20.52,"h":20.87,"l":20.46,"n":16491,"o":20.87,"t":"2025-05-21T04:00:00Z","v":1536663,"vw":20.650742},{"c":21.03,"h":21.225,"l":20.9,"n":22001,"o":20.94,"t":"2025-05-22T04:00:00Z","v":1967691,"vw":21.059613},{"c":20.81,"h":20.82,"l":20.52,"n":14071,"o":20.52,"t":"2025-05-23T04:00:00Z","v":1247688,"vw":20.718088},{"c":21.28,"h":21.379,"l":20.95,"n":14425,"o":21.34,"t":"2025-05-27T04:00:00Z","v":1389021,"vw":21.189656},{"c":21.19,"h":21.21,"l":20.73,"n":16274,"o":20.74,"t":"2025-05-28T04:00:00Z","v":1429148,"vw":21.027439},{"c":21.32,"h":21.415,"l":21.115,"n":9881,"o":21.17,"t":"2025-05-29T04:00:00Z","v":685051,"vw":21.310494},{"c":20.95,"h":21.18,"l":20.57,"n":10649,"o":21.14,"t":"2025-05-30T04:00:00Z","v":824108,"vw":20.898962},{"c":21.77,"h":21.94,"l":21.57,"n":20426,"o":21.79,"t":"2025-06-02T04:00:00Z","v":1992687,"vw":21.765847},{"c":21.35,"h":21.525,"l":20.88,"n":15231,"o":21.125,"t":"2025-06-03T04:00:00Z","v":1129525,"vw":21.348834},{"c":21.78,"h":22.15,"l":21.76,"n":14931,"o":22.02,"t":"2025-06-04T04:00:00Z","v":1334837,"vw":21.920659},{"c":21.81,"h":22.07,"l":21.775,"n":8485,"o":22.07,"t":"2025-06-05T04:00:00Z","v":680209,"vw":21.864991},{"c":22.2,"h":22.22,"l":21.86,"n":10739,"o":21.86,"t":"2025-06-06T04:00:00Z","v":956446,"vw":22.115909},{"c":22.25,"h":22.37,"l":22.02,"n":10910,"o":22.2,"t":"2025-06-09T04:00:00Z","v":791012,"vw":22.21966},{"c":22.84,"h":22.925,"l":22.5,"n":14088,"o":22.53,"t":"2025-06-10T04:00:00Z","v":1238818,"vw":22.807015},{"c":22.63,"h":22.889,"l":22.58,"n":13713,"o":22.672,"t":"2025-06-11T04:00:00Z","v":1219200,"vw":22.699583},{"c":23.09,"h":23.13,"l":22.77,"n":11500,"o":22.95,"t":"2025-06-12T04:00:00Z","v":1026460,"vw":23.004632},{"c":22.82,"h":23.075,"l":22.7,"n":12138,"o":22.96,"t":"2025-06-13T04:00:00Z","v":1112751,"vw":22.911395},{"c":22.86,"h":23.055,"l":22.73,"n":16484,"o":22.96,"t":"2025-06-16T04:00:00Z","v":1621739,"vw":22.871265},{"c":22.03,"h":22.43,"l":22.02,"n":16774,"o":22.39,"t":"2025-06-17T04:00:00Z","v":1569265,"vw":22.185446},{"c":21.56,"h":21.91,"l":21.5,"n":14016,"o":21.74,"t":"2025-06-18T04:00:00Z","v":1846493,"vw":21.644335},{"c":21.16,"h":21.45,"l":21.07,"n":13503,"o":21.45,"t":"2025-06-20T04:00:00Z","v":1746425,"vw":21.171171},{"c":20.68,"h":21.02,"l":20.64,"n":23593,"o":20.89,"t":"2025-06-23T04:00:00Z","v":3563728,"vw":20.749771},{"c":20.74,"h":20.91,"l":20.49,"n":28272,"o":20.68,"t":"2025-06-24T04:00:00Z","v":5980081,"vw":20.696632},{"c":20.52,"h":20.595,"l":20.31,"n":11120,"o":20.53,"t":"2025-06-25T04:00:00Z","v":1076140,"vw":20.471587},{"c":20.73,"h":20.74,"l":20.58,"n":11507,"o":20.7,"t":"2025-06-26T04:00:00Z","v":863640,"vw":20.675238},{"c":20.5,"h":20.745,"l":20.385,"n":11110,"o":20.59,"t":"2025-06-27T04:00:00Z","v":727649,"vw":20.542901},{"c":20.66,"h":20.685,"l":20.44,"n":10651,"o":20.47,"t":"2025-06-30T04:00:00Z","v":1022012,"vw":20.606419},{"c":20.74,"h":21.075,"l":20.46,"n":17754,"o":20.49,"t":"2025-07-01T04:00:00Z","v":1295940,"vw":20.76382},{"c":20.44,"h":20.585,"l":20.24,"n":13873,"o":20.35,"t":"2025-07-02T04:00:00Z","v":1310145,"vw":20.446518},{"c":20.3,"h":20.435,"l":20.225,"n":10633,"o":20.42,"t":"2025-07-03T04:00:00Z","v":1125763,"vw":20.340602},{"c":20.52,"h":20.56,"l":20.33,"n":15294,"o":20.5,"t":"2025-07-07T04:00:00Z","v":1425769,"vw":20.453483},{"c":21.25,"h":21.41,"l":20.785,"n":20269,"o":20.84,"t":"2025-07-08T04:00:00Z","v":1889844,"vw":21.249943},{"c":21.58,"h":21.645,"l":21.28,"n":13634,"o":21.31,"t":"2025-07-09T04:00:00Z","v":1244776,"vw":21.535213},{"c":21.86,"h":21.8983,"l":21.53,"n":13210,"o":21.68,"t":"2025-07-10T04:00:00Z","v":1049609,"vw":21.76789},{"c":21.4,"h":21.7,"l":21.265,"n":13973,"o":21.7,"t":"2025-07-11T04:00:00Z","v":1247550,"vw":21.446458},{"c":21.46,"h":21.475,"l":21.26,"n":8981,"o":21.32,"t":"2025-07-14T04:00:00Z","v":598464,"vw":21.405949},{"c":21.15,"h":21.59,"l":21.1,"n":12367,"o":21.55,"t":"2025-07-15T04:00:00Z","v":1040898,"vw":21.226888},{"c":21.87,"h":21.89,"l":21.41,"n":13276,"o":21.44,"t":"2025-07-16T04:00:00Z","v":1046222,"vw":21.78682},{"c":22.01,"h":22.165,"l":21.815,"n":12642,"o":21.9,"t":"2025-07-17T04:00:00Z","v":915075,"vw":21.976931},{"c":21.88,"h":22.3,"l":21.82,"n":10746,"o":22.3,"t":"2025-07-18T04:00:00Z","v":837921,"vw":21.974836},{"c":21.69,"h":21.825,"l":21.61,"n":9248,"o":21.69,"t":"2025-07-21T04:00:00Z","v":635193,"vw":21.705771},{"c":21.8,"h":21.855,"l":21.585,"n":10784,"o":21.61,"t":"2025-07-22T04:00:00Z","v":834995,"vw":21.776341},{"c":22.87,"h":22.92,"l":22.51,"n":17900,"o":22.59,"t":"2025-07-23T04:00:00Z","v":1804585,"vw":22.730258},{"c":23.63,"h":23.868,"l":23.46,"n":16518,"o":23.555,"t":"2025-07-24T04:00:00Z","v":1539183,"vw":23.674151},{"c":23.4,"h":23.435,"l":23.19,"n":9368,"o":23.33,"t":"2025-07-25T04:00:00Z","v":713885,"vw":23.365148},{"c":23.09,"h":23.4,"l":23.08,"n":8542,"o":23.39,"t":"2025-07-28T04:00:00Z","v":652045,"vw":23.187307},{"c":22.6,"h":22.81,"l":22.57,"n":11053,"o":22.77,"t":"2025-07-29T04:00:00Z","v":826766,"vw":22.660052},{"c":22.27,"h":22.56,"l":22.18,"n":9712,"o":22.52,"t":"2025-07-30T04:00:00Z","v":709412,"vw":22.343951},{"c":21.67,"h":22.09,"l":21.64,"n":10816,"o":21.92,"t":"2025-07-31T04:00:00Z","v":783779,"vw":21.844151},{"c":21.78,"h":21.785,"l":21.26,"n":15725,"o":21.42,"t":"2025-08-01T04:00:00Z","v":1204497,"vw":21.597203},{"c":21.98,"h":22.06,"l":21.69,"n":13070,"o":21.76,"t":"2025-08-04T04:00:00Z","v":967090,"vw":21.924244},{"c":22.1,"h":22.27,"l":21.97,"n":12053,"o":22.08,"t":"2025-08-05T04:00:00Z","v":776398,"vw":22.124876},{"c":21.51,"h":21.72,"l":21.38,"n":17052,"o":21.61,"t":"2025-08-06T04:00:00Z","v":1508764,"vw":21.502385},{"c":22.69,"h":22.895,"l":21.86,"n":31533,"o":21.86,"t":"2025-08-07T04:00:00Z","v":3056049,"vw":22.507511},{"c":21.43,"h":21.66,"l":21.2686,"n":17391,"o":21.36,"t":"2025-08-08T04:00:00Z","v":1745900,"vw":21.467758},{"c":21.08,"h":21.28,"l":20.995,"n":11407,"o":21.01,"t":"2025-08-11T04:00:00Z","v":982979,"vw":21.123248},{"c":21.87,"h":21.88,"l":21.17,"n":13286,"o":21.17,"t":"2025-08-12T04:00:00Z","v":1157744,"vw":21.715642},{"c":22.67,"h":22.69,"l":22.18,"n":11033,"o":22.24,"t":"2025-08-13T04:00:00Z","v":827885,"vw":22.542491},{"c":22.98,"h":23.01,"l":22.48,"n":11831,"o":22.55,"t":"2025-08-14T04:00:00Z","v":921351,"vw":22.867745},{"c":23.31,"h":23.49,"l":23.14,"n":16520,"o":23.36,"t":"2025-08-15T04:00:00Z","v":1487879,"vw":23.318348},{"c":23.42,"h":23.59,"l":23.22,"n":10164,"o":23.22,"t":"2025-08-18T04:00:00Z","v":823044,"vw":23.461823},{"c":23.82,"h":23.93,"l":23.62,"n":12521,"o":23.66,"t":"2025-08-19T04:00:00Z","v":1001697,"vw":23.798369},{"c":24.06,"h":24.39,"l":24.02,"n":12397,"o":24.08,"t":"2025-08-20T04:00:00Z","v":1086191,"vw":24.145777},{"c":24.42,"h":24.4879,"l":24.31,"n":21068,"o":24.44,"t":"2025-08-21T04:00:00Z","v":2129520,"vw":24.398336},{"c":24.65,"h":24.835,"l":24.46,"n":15531,"o":24.6,"t":"2025-08-22T04:00:00Z","v":1389411,"vw":24.641504},{"c":24.31,"h":24.745,"l":24.28,"n":13655,"o":24.635,"t":"2025-08-25T04:00:00Z","v":1222795,"vw":24.523969},{"c":24.54,"h":24.61,"l":24.41,"n":14160,"o":24.51,"t":"2025-08-26T04:00:00Z","v":1108117,"vw":24.509779},{"c":24.78,"h":24.93,"l":24.565,"n":13797,"o":24.8,"t":"2025-08-27T04:00:00Z","v":1176386,"vw":24.767032},{"c":25.11,"h":25.25,"l":25.005,"n":26351,"o":25.16,"t":"2025-08-28T04:00:00Z","v":2277517,"vw":25.122451},{"c":24.87,"h":24.995,"l":24.75,"n":10236,"o":24.88,"t":"2025-08-29T04:00:00Z","v":676413,"vw":24.865293},{"c":25.89,"h":25.985,"l":25.595,"n":27150,"o":25.79,"t":"2025-09-02T04:00:00Z","v":2117540,"vw":25.805218},{"c":27.08,"h":27.16,"l":26.47,"n":26875,"o":26.49,"t":"2025-09-03T04:00:00Z","v":2321699,"vw":26.955637},{"c":27.38,"h":27.39,"l":26.94,"n":17282,"o":27.11,"t":"2025-09-04T04:00:00Z","v":1488131,"vw":27.216223},{"c":27.54,"h":27.605,"l":27.35,"n":16446,"o":27.36,"t":"2025-09-05T04:00:00Z","v":2259731,"vw":27.47727},{"c":27.54,"h":27.58,"l":27.14,"n":12967,"o":27.42,"t":"2025-09-08T04:00:00Z","v":997913,"vw":27.408381},{"c":27.83,"h":27.865,"l":27.6,"n":13974,"o":27.71,"t":"2025-09-09T04:00:00Z","v":1379251,"vw":27.772027},{"c":27.73,"h":28.03,"l":27.575,"n":12849,"o":27.94,"t":"2025-09-10T04:00:00Z","v":1219267,"vw":27.737384},{"c":28.61,"h":28.745,"l":28.34,"n":19203,"o":28.34,"t":"2025-09-11T04:00:00Z","v":1514788,"vw":28.579845},{"c":27.82,"h":28.375,"l":27.805,"n":17272,"o":28.33,"t":"2025-09-12T04:00:00Z","v":1484418,"vw":27.96802},{"c":27.99,"h":28.205,"l":27.855,"n":17252,"o":28.13,"t":"2025-09-15T04:00:00Z","v":1540575,"vw":27.984285},{"c":28.24,"h":28.24,"l":28.03,"n":13237,"o":28.15,"t":"2025-09-16T04:00:00Z","v":1076320,"vw":28.158201},{"c":28.08,"h":28.275,"l":27.84,"n":14090,"o":27.86,"t":"2025-09-17T04:00:00Z","v":1488501,"vw":28.036873},{"c":28.04,"h":28.105,"l":27.95,"n":12583,"o":28.02,"t":"2025-09-18T04:00:00Z","v":1057216,"vw":28.038044},{"c":28.28,"h":28.57,"l":28.28,"n":13610,"o":28.47,"t":"2025-09-19T04:00:00Z","v":1874980,"vw":28.370738},{"c":28.6,"h":28.685,"l":28.43,"n":10166,"o":28.61,"t":"2025-09-22T04:00:00Z","v":745900,"vw":28.591542},{"c":28.73,"h":28.985,"l":28.66,"n":15856,"o":28.7,"t":"2025-09-23T04:00:00Z","v":1543119,"vw":28.804058},{"c":29.45,"h":29.515,"l":28.93,"n":13577,"o":28.98,"t":"2025-09-24T04:00:00Z","v":1215574,"vw":29.32159},{"c":28.84,"h":29.36,"l":28.6,"n":18278,"o":29.25,"t":"2025-09-25T04:00:00Z","v":1817125,"vw":28.879358},{"c":29.07,"h":29.115,"l":28.74,"n":12676,"o":28.8,"t":"2025-09-26T04:00:00Z","v":1038078,"vw":28.94269},{"c":29.33,"h":29.34,"l":28.36,"n":31086,"o":28.52,"t":"2025-09-29T04:00:00Z","v":5088038,"vw":28.963859},{"c":30.67,"h":30.845,"l":29.77,"n":50901,"o":29.77,"t":"2025-09-30T04:00:00Z","v":5647458,"vw":30.477226},{"c":31.77,"h":31.815,"l":30.74,"n":31923,"o":30.8,"t":"2025-10-01T04:00:00Z","v":3614277,"vw":31.548736},{"c":32.12,"h":32.24,"l":31.74,"n":24665,"o":32,"t":"2025-10-02T04:00:00Z","v":2237004,"vw":32.01059},{"c":33.56,"h":33.61,"l":32.61,"n":34110,"o":32.7,"t":"2025-10-03T04:00:00Z","v":4157796,"vw":33.350265},{"c":33.31,"h":33.63,"l":32.92,"n":42599,"o":33.03,"t":"2025-10-06T04:00:00Z","v":4721569,"vw":33.295353},{"c":32.64,"h":33.11,"l":32.611,"n":20256,"o":33.08,"t":"2025-10-07T04:00:00Z","v":1678144,"vw":32.831998},{"c":32.74,"h":32.93,"l":32.505,"n":19070,"o":32.78,"t":"2025-10-08T04:00:00Z","v":1568673,"vw":32.649819},{"c":31.85,"h":32.26,"l":31.62,"n":28134,"o":32.19,"t":"2025-10-09T04:00:00Z","v":2712417,"vw":31.907215},{"c":31.81,"h":31.945,"l":31.59,"n":22528,"o":31.9,"t":"2025-10-10T04:00:00Z","v":2177073,"vw":31.795137},{"c":32.68,"h":32.805,"l":31.841,"n":26354,"o":31.99,"t":"2025-10-13T04:00:00Z","v":2566986,"vw":32.49371},{"c":32.75,"h":32.9,"l":32.032,"n":26615,"o":32.54,"t":"2025-10-14T04:00:00Z","v":3032661,"vw":32.586107},{"c":32.72,"h":32.93,"l":31.87,"n":23173,"o":32.53,"t":"2025-10-15T04:00:00Z","v":2238687,"vw":32.497548},{"c":32.75,"h":33.65,"l":32.5801,"n":25049,"o":33.14,"t":"2025-10-16T04:00:00Z","v":2091665,"vw":33.132871},{"c":33.17,"h":33.185,"l":32.672,"n":15220,"o":32.78,"t":"2025-10-17T04:00:00Z","v":1987313,"vw":33.077596},{"c":30.54,"h":31.5,"l":30.34,"n":42037,"o":31.5,"t":"2025-10-20T04:00:00Z","v":4711821,"vw":30.90457},{"c":30.13,"h":30.255,"l":29.57,"n":36425,"o":29.92,"t":"2025-10-21T04:00:00Z","v":3143377,"vw":29.937822},{"c":29.92,"h":30.24,"l":29.66,"n":15941,"o":30.21,"t":"2025-10-22T04:00:00Z","v":1417667,"vw":29.926313},{"c":29.87,"h":30.21,"l":29.825,"n":15638,"o":30.11,"t":"2025-10-23T04:00:00Z","v":2477589,"vw":29.966444},{"c":29.89,"h":29.98,"l":29.4595,"n":27312,"o":29.68,"t":"2025-10-24T04:00:00Z","v":3904645,"vw":29.798639},{"c":29.03,"h":29.6,"l":28.94,"n":26637,"o":29.5,"t":"2025-10-27T04:00:00Z","v":3637538,"vw":29.193918},{"c":29.13,"h":29.2,"l":28.83,"n":20935,"o":29.04,"t":"2025-10-28T04:00:00Z","v":2385038,"vw":29.080348},{"c":28.95,"h":29.3,"l":28.65,"n":11551,"o":29.28,"t":"2025-10-29T04:00:00Z","v":1071385,"vw":28.938072},{"c":28.67,"h":28.865,"l":28.32,"n":25092,"o":28.55,"t":"2025-10-30T04:00:00Z","v":2805822,"vw":28.584875},{"c":28.61,"h":28.645,"l":28.32,"n":16088,"o":28.56,"t":"2025-10-31T04:00:00Z","v":1574401,"vw":28.518274},{"c":28.71,"h":29.19,"l":28.505,"n":23255,"o":28.67,"t":"2025-11-03T05:00:00Z","v":2050040,"vw":28.719061},{"c":28.76,"h":29.39,"l":28.51,"n":29598,"o":28.54,"t":"2025-11-04T05:00:00Z","v":2933561,"vw":29.019747},{"c":29.19,"h":29.255,"l":28.08,"n":27755,"o":28.24,"t":"2025-11-05T05:00:00Z","v":2925305,"vw":28.919778},{"c":28.84,"h":29.35,"l":28.1501,"n":34515,"o":28.84,"t":"2025-11-06T05:00:00Z","v":3831087,"vw":28.81785},{"c":28.66,"h":28.84,"l":28.42,"n":19814,"o":28.73,"t":"2025-11-07T05:00:00Z","v":2026734,"vw":28.653175},{"c":29.06,"h":29.58,"l":28.885,"n":18856,"o":29.36,"t":"2025-11-10T05:00:00Z","v":1877574,"vw":29.125374},{"c":30.31,"h":30.44,"l":29.28,"n":23773,"o":29.29,"t":"2025-11-11T05:00:00Z","v":2184351,"vw":29.971759},{"c":30.47,"h":30.66,"l":30.2579,"n":14061,"o":30.37,"t":"2025-11-12T05:00:00Z","v":954525,"vw":30.485579},{"c":30.24,"h":30.78,"l":30.23,"n":15145,"o":30.43,"t":"2025-11-13T05:00:00Z","v":1069794,"vw":30.49565},{"c":30.26,"h":30.53,"l":30.08,"n":15645,"o":30.14,"t":"2025-11-14T05:00:00Z","v":1426741,"vw":30.349241},{"c":30.42,"h":30.89,"l":30.28,"n":13027,"o":30.35,"t":"2025-11-17T05:00:00Z","v":889452,"vw":30.553021},{"c":30.32,"h":30.355,"l":29.67,"n":25261,"o":30.05,"t":"2025-11-18T05:00:00Z","v":2172255,"vw":30.064587},{"c":30.57,"h":30.815,"l":30.31,"n":14525,"o":30.47,"t":"2025-11-19T05:00:00Z","v":1122102,"vw":30.543192},{"c":30.04,"h":30.73,"l":29.98,"n":18843,"o":30.72,"t":"2025-11-20T05:00:00Z","v":1156371,"vw":30.199441},{"c":30.45,"h":30.735,"l":30.19,"n":14749,"o":30.24,"t":"2025-11-21T05:00:00Z","v":1035432,"vw":30.45096},{"c":30.82,"h":31.34,"l":30.71,"n":18592,"o":30.79,"t":"2025-11-24T05:00:00Z","v":1657886,"vw":30.898233},{"c":31.4,"h":31.5,"l":31,"n":14009,"o":31.25,"t":"2025-11-25T05:00:00Z","v":1189865,"vw":31.322627},{"c":31.92,"h":32,"l":31.7,"n":15931,"o":31.84,"t":"2025-11-26T05:00:00Z","v":1228123,"vw":31.894528},{"c":32.36,"h":32.48,"l":31.46,"n":23330,"o":31.68,"t":"2025-11-28T05:00:00Z","v":2352134,"vw":32.07879},{"c":31.39,"h":32.47,"l":31.315,"n":19056,"o":32.4,"t":"2025-12-01T05:00:00Z","v":1418988,"vw":31.643953},{"c":31.71,"h":31.815,"l":31.32,"n":20117,"o":31.58,"t":"2025-12-02T05:00:00Z","v":1521354,"vw":31.61339},{"c":31.68,"h":31.75,"l":31.41,"n":13099,"o":31.63,"t":"2025-12-03T05:00:00Z","v":1050316,"vw":31.654337},{"c":32.02,"h":32.41,"l":31.63,"n":16843,"o":32.04,"t":"2025-12-04T05:00:00Z","v":1235976,"vw":32.128702},{"c":31.74,"h":32.1299,"l":31.5,"n":12164,"o":32.06,"t":"2025-12-05T05:00:00Z","v":781657,"vw":31.792427},{"c":31.94,"h":32.1706,"l":31.685,"n":17460,"o":32.02,"t":"2025-12-08T05:00:00Z","v":1482640,"vw":31.891892},{"c":30.93,"h":31.58,"l":30.93,"n":13663,"o":31.34,"t":"2025-12-09T05:00:00Z","v":1047299,"vw":31.196354},{"c":31.24,"h":31.4065,"l":30.81,"n":15338,"o":31.01,"t":"2025-12-10T05:00:00Z","v":1684221,"vw":31.135948},{"c":32.3,"h":32.51,"l":31.62,"n":20712,"o":31.675,"t":"2025-12-11T05:00:00Z","v":2078466,"vw":32.193611},{"c":31.31,"h":31.9,"l":31.24,"n":21330,"o":31.81,"t":"2025-12-12T05:00:00Z","v":1932398,"vw":31.479481},{"c":31.57,"h":31.91,"l":31.37,"n":22575,"o":31.74,"t":"2025-12-15T05:00:00Z","v":1912107,"vw":31.596708},{"c":31.35,"h":31.76,"l":31.09,"n":15004,"o":31.695,"t":"2025-12-16T05:00:00Z","v":1082801,"vw":31.376642},{"c":31.71,"h":31.9101,"l":31.57,"n":15018,"o":31.57,"t":"2025-12-17T05:00:00Z","v":1081914,"vw":31.770543},{"c":31.5,"h":31.7414,"l":31.37,"n":15611,"o":31.58,"t":"2025-12-18T05:00:00Z","v":902270,"vw":31.512184},{"c":32.38,"h":32.8,"l":32.13,"n":22867,"o":32.135,"t":"2025-12-19T05:00:00Z","v":3243884,"vw":32.432926},{"c":33.06,"h":33.09,"l":32.26,"n":16490,"o":32.37,"t":"2025-12-22T05:00:00Z","v":1165610,"vw":32.835184},{"c":33.65,"h":33.67,"l":33.255,"n":17067,"o":33.42,"t":"2025-12-23T05:00:00Z","v":1374674,"vw":33.50616},{"c":33.72,"h":33.89,"l":33.56,"n":6751,"o":33.73,"t":"2025-12-24T05:00:00Z","v":381856,"vw":33.683287},{"c":33.42,"h":33.96,"l":33.31,"n":10761,"o":33.91,"t":"2025-12-26T05:00:00Z","v":577504,"vw":33.445053},{"c":32.52,"h":33,"l":32.51,"n":18566,"o":32.89,"t":"2025-12-29T05:00:00Z","v":1499253,"vw":32.70215},{"c":31.49,"h":32,"l":31.395,"n":23004,"o":31.98,"t":"2025-12-30T05:00:00Z","v":2461438,"vw":31.666983},{"c":30.8,"h":31.5,"l":30.35,"n":25562,"o":31.42,"t":"2025-12-31T05:00:00Z","v":1940955,"vw":30.696159},{"c":31.82,"h":31.845,"l":31.14,"n":20432,"o":31.18,"t":"2026-01-02T05:00:00Z","v":1947116,"vw":31.588695},{"c":31.8,"h":32.1,"l":31.29,"n":17256,"o":32.09,"t":"2026-01-05T05:00:00Z","v":2163760,"vw":31.6783},{"c":33.1,"h":33.21,"l":32,"n":24324,"o":32,"t":"2026-01-06T05:00:00Z","v":1727985,"vw":32.988508},{"c":33.9,"h":33.985,"l":33.08,"n":17596,"o":33.105,"t":"2026-01-07T05:00:00Z","v":1556597,"vw":33.737582},{"c":33.63,"h":33.99,"l":33.42,"n":15556,"o":33.92,"t":"2026-01-08T05:00:00Z","v":970559,"vw":33.662608},{"c":34.26,"h":34.295,"l":33.57,"n":20442,"o":33.61,"t":"2026-01-09T05:00:00Z","v":1525186,"vw":34.12068},{"c":33.95,"h":34.1,"l":33.59,"n":21108,"o":34.08,"t":"2026-01-12T05:00:00Z","v":1476438,"vw":33.829657},{"c":33.87,"h":33.9,"l":33.3,"n":19950,"o":33.48,"t":"2026-01-13T05:00:00Z","v":2055114,"vw":33.598532},{"c":35.34,"h":35.43,"l":34.57,"n":31557,"o":34.6,"t":"2026-01-14T05:00:00Z","v":2654541,"vw":35.041772},{"c":33.85,"h":34.62,"l":33.52,"n":27038,"o":34.598,"t":"2026-01-15T05:00:00Z","v":1966684,"vw":33.910168},{"c":32.25,"h":34.24,"l":30.88,"n":69156,"o":34.13,"t":"2026-01-16T05:00:00Z","v":6249263,"vw":32.642413},{"c":31.33,"h":31.7,"l":31.04,"n":29076,"o":31.38,"t":"2026-01-20T05:00:00Z","v":2764811,"vw":31.413808},{"c":32.95,"h":33.225,"l":31.735,"n":27877,"o":31.79,"t":"2026-01-21T05:00:00Z","v":2282834,"vw":32.793798},{"c":33.1,"h":33.495,"l":32.79,"n":17287,"o":32.91,"t":"2026-01-22T05:00:00Z","v":1167171,"vw":33.232453},{"c":33.88,"h":33.92,"l":33.21,"n":16000,"o":33.35,"t":"2026-01-23T05:00:00Z","v":1865687,"vw":33.758933},{"c":33.47,"h":33.81,"l":33.37,"n":20239,"o":33.42,"t":"2026-01-26T05:00:00Z","v":1343503,"vw":33.619614},{"c":34.4,"h":34.68,"l":33.73,"n":23731,"o":33.76,"t":"2026-01-27T05:00:00Z","v":2012179,"vw":34.414015},{"c":32.93,"h":33.31,"l":32.57,"n":23223,"o":33.02,"t":"2026-01-28T05:00:00Z","v":1596897,"vw":32.885281},{"c":33.35,"h":33.375,"l":32.79,"n":17355,"o":33.23,"t":"2026-01-29T05:00:00Z","v":1189804,"vw":33.193763},{"c":32.63,"h":33.17,"l":32.21,"n":21899,"o":33.01,"t":"2026-01-30T05:00:00Z","v":1415722,"vw":32.524252},{"c":33.27,"h":33.37,"l":32.66,"n":12872,"o":32.66,"t":"2026-02-02T05:00:00Z","v":880317,"vw":33.093007},{"c":33.03,"h":33.52,"l":32.87,"n":17962,"o":33.24,"t":"2026-02-03T05:00:00Z","v":1178038,"vw":33.143836},{"c":31.9,"h":32.56,"l":31.415,"n":20330,"o":32.45,"t":"2026-02-04T05:00:00Z","v":1531827,"vw":31.931064},{"c":30.97,"h":32.04,"l":30.95,"n":22229,"o":31.35,"t":"2026-02-05T05:00:00Z","v":1519675,"vw":31.359729},{"c":30.9,"h":31.31,"l":30.75,"n":19922,"o":30.94,"t":"2026-02-06T05:00:00Z","v":1760453,"vw":31.01666},{"c":30.87,"h":31.3,"l":30.62,"n":15486,"o":31.27,"t":"2026-02-09T05:00:00Z","v":1186738,"vw":30.851694},{"c":30.6,"h":31,"l":30.59,"n":14056,"o":30.87,"t":"2026-02-10T05:00:00Z","v":894221,"vw":30.77699},{"c":30.06,"h":30.42,"l":29.66,"n":19376,"o":30.42,"t":"2026-02-11T05:00:00Z","v":1377938,"vw":30.019329},{"c":29.59,"h":30.17,"l":29.47,"n":20651,"o":30.05,"t":"2026-02-12T05:00:00Z","v":1372551,"vw":29.751708},{"c":30.03,"h":30.47,"l":29.65,"n":18279,"o":29.65,"t":"2026-02-13T05:00:00Z","v":1189418,"vw":30.111791},{"c":30,"h":31.41,"l":29.54,"n":36728,"o":30.7,"t":"2026-02-17T05:00:00Z","v":3036566,"vw":30.410545},{"c":29.16,"h":29.52,"l":28.84,"n":33789,"o":29.245,"t":"2026-02-18T05:00:00Z","v":3054495,"vw":29.119753},{"c":28.9,"h":29.02,"l":28.06,"n":30332,"o":28.29,"t":"2026-02-19T05:00:00Z","v":2102193,"vw":28.618818},{"c":29.29,"h":29.485,"l":28.94,"n":24595,"o":29.04,"t":"2026-02-20T05:00:00Z","v":2094838,"vw":29.231108},{"c":29.27,"h":29.28,"l":28.421,"n":24807,"o":28.43,"t":"2026-02-23T05:00:00Z","v":2180726,"vw":29.132143},{"c":29.4,"h":29.74,"l":29.12,"n":22087,"o":29.49,"t":"2026-02-24T05:00:00Z","v":1607609,"vw":29.358137},{"c":29.29,"h":29.6,"l":28.99,"n":22791,"o":29.15,"t":"2026-02-25T05:00:00Z","v":1884691,"vw":29.267646},{"c":29.24,"h":29.255,"l":28.8,"n":17917,"o":29.16,"t":"2026-02-26T05:00:00Z","v":1373761,"vw":29.070087},{"c":29.44,"h":29.48,"l":29.15,"n":19832,"o":29.41,"t":"2026-02-27T05:00:00Z","v":1479937,"vw":29.351398},{"c":29.65,"h":29.855,"l":28.99,"n":24219,"o":29.415,"t":"2026-03-02T05:00:00Z","v":1924937,"vw":29.432535},{"c":27.66,"h":28.17,"l":27.22,"n":22554,"o":27.96,"t":"2026-03-03T05:00:00Z","v":1980738,"vw":27.620373},{"c":28.18,"h":28.25,"l":27.55,"n":17953,"o":27.97,"t":"2026-03-04T05:00:00Z","v":1448836,"vw":27.994679},{"c":27.48,"h":27.81,"l":27.2,"n":17949,"o":27.81,"t":"2026-03-05T05:00:00Z","v":1361118,"vw":27.485597},{"c":27.06,"h":27.23,"l":26.685,"n":22499,"o":26.765,"t":"2026-03-06T05:00:00Z","v":2542311,"vw":26.968546},{"c":27.24,"h":27.32,"l":26.55,"n":17003,"o":26.55,"t":"2026-03-09T04:00:00Z","v":1348177,"vw":26.912937},{"c":27.96,"h":28.16,"l":27.59,"n":27784,"o":27.6,"t":"2026-03-10T04:00:00Z","v":1844975,"vw":27.941012},{"c":27.38,"h":27.73,"l":27,"n":16250,"o":27.6,"t":"2026-03-11T04:00:00Z","v":1234397,"vw":27.381693},{"c":26.57,"h":27.35,"l":26.565,"n":22573,"o":27.2,"t":"2026-03-12T04:00:00Z","v":1853762,"vw":26.840718},{"c":26.14,"h":26.84,"l":26.06,"n":16849,"o":26.61,"t":"2026-03-13T04:00:00Z","v":1032953,"vw":26.247435},{"c":26.56,"h":26.57,"l":26.31,"n":12935,"o":26.32,"t":"2026-03-16T04:00:00Z","v":862536,"vw":26.477657},{"c":26.36,"h":26.785,"l":26.32,"n":15332,"o":26.69,"t":"2026-03-17T04:00:00Z","v":1012065,"vw":26.4948},{"c":25.85,"h":26.415,"l":25.84,"n":17627,"o":26.34,"t":"2026-03-18T04:00:00Z","v":1088183,"vw":25.992965},{"c":25.73,"h":25.88,"l":25.34,"n":18062,"o":25.47,"t":"2026-03-19T04:00:00Z","v":1320382,"vw":25.59139},{"c":25.1,"h":25.715,"l":24.95,"n":23810,"o":25.62,"t":"2026-03-20T04:00:00Z","v":2196844,"vw":25.315092},{"c":25.68,"h":26.25,"l":25.6,"n":14294,"o":25.67,"t":"2026-03-23T04:00:00Z","v":1319810,"vw":25.806459},{"c":25.81,"h":25.86,"l":25.425,"n":19457,"o":25.48,"t":"2026-03-24T04:00:00Z","v":1562214,"vw":25.658369},{"c":26.11,"h":26.365,"l":25.9,"n":24527,"o":25.94,"t":"2026-03-25T04:00:00Z","v":3154061,"vw":26.139306},{"c":26.03,"h":26.35,"l":25.87,"n":29114,"o":25.88,"t":"2026-03-26T04:00:00Z","v":3059947,"vw":26.190311},{"c":25.82,"h":26.465,"l":25.78,"n":18961,"o":26.16,"t":"2026-03-27T04:00:00Z","v":1816196,"vw":26.03151},{"c":25.83,"h":26.21,"l":25.76,"n":11631,"o":26.15,"t":"2026-03-30T04:00:00Z","v":859317,"vw":25.954407},{"c":26.83,"h":27.015,"l":26.15,"n":14576,"o":26.15,"t":"2026-03-31T04:00:00Z","v":1117966,"vw":26.672887},{"c":27.22,"h":27.49,"l":27.06,"n":9973,"o":27.23,"t":"2026-04-01T04:00:00Z","v":681259,"vw":27.301746},{"c":27.5,"h":27.53,"l":26.55,"n":14722,"o":26.55,"t":"2026-04-02T04:00:00Z","v":1081637,"vw":27.309405},{"c":27.75,"h":27.785,"l":27.38,"n":15992,"o":27.38,"t":"2026-04-06T04:00:00Z","v":1242688,"vw":27.649865},{"c":27.65,"h":27.74,"l":26.78,"n":19346,"o":27.19,"t":"2026-04-07T04:00:00Z","v":1915772,"vw":27.293664},{"c":28.4,"h":28.63,"l":28,"n":18339,"o":28.45,"t":"2026-04-08T04:00:00Z","v":1838697,"vw":28.211552},{"c":28.28,"h":28.56,"l":27.85,"n":21878,"o":27.86,"t":"2026-04-09T04:00:00Z","v":2026581,"vw":28.20053},{"c":28.25,"h":28.56,"l":28.16,"n":18020,"o":28.54,"t":"2026-04-10T04:00:00Z","v":1472515,"vw":28.239234},{"c":28.2,"h":28.31,"l":28.01,"n":16377,"o":28.13,"t":"2026-04-13T04:00:00Z","v":2039562,"vw":28.197053},{"c":29.06,"h":29.43,"l":28.905,"n":20578,"o":28.905,"t":"2026-04-14T04:00:00Z","v":1938492,"vw":29.098892},{"c":29.3,"h":29.41,"l":28.94,"n":13363,"o":29.25,"t":"2026-04-15T04:00:00Z","v":949931,"vw":29.197603},{"c":28.3,"h":29.08,"l":28.15,"n":15637,"o":28.98,"t":"2026-04-16T04:00:00Z","v":1240296,"vw":28.339719},{"c":28.55,"h":28.87,"l":28.39,"n":19108,"o":28.8,"t":"2026-04-17T04:00:00Z","v":2195012,"vw":28.553851},{"c":27.91,"h":28.27,"l":27.9,"n":19147,"o":28.19,"t":"2026-04-20T04:00:00Z","v":1780465,"vw":28.028783},{"c":27.06,"h":27.46,"l":26.89,"n":23075,"o":27.15,"t":"2026-04-21T04:00:00Z","v":3779458,"vw":27.17464},{"c":27.69,"h":28.23,"l":27.62,"n":21938,"o":28.05,"t":"2026-04-22T04:00:00Z","v":1861459,"vw":27.831578},{"c":26.98,"h":27.57,"l":26.805,"n":14153,"o":27.47,"t":"2026-04-23T04:00:00Z","v":1041619,"vw":27.087657},{"c":26.87,"h":27.11,"l":26.805,"n":13369,"o":26.97,"t":"2026-04-24T04:00:00Z","v":1091517,"vw":26.934569},{"c":26.64,"h":27.06,"l":26.605,"n":13704,"o":26.66,"t":"2026-04-27T04:00:00Z","v":870878,"vw":26.76657},{"c":26.79,"h":27.28,"l":26.36,"n":20352,"o":26.46,"t":"2026-04-28T04:00:00Z","v":1406206,"vw":26.752802},{"c":26.11,"h":26.29,"l":25.72,"n":15646,"o":26.03,"t":"2026-04-29T04:00:00Z","v":1837723,"vw":26.002087},{"c":26.52,"h":26.69,"l":26.39,"n":14636,"o":26.46,"t":"2026-04-30T04:00:00Z","v":1322665,"vw":26.541441},{"c":26.45,"h":26.735,"l":26.33,"n":11165,"o":26.55,"t":"2026-05-01T04:00:00Z","v":722323,"vw":26.522396},{"c":27.04,"h":27.085,"l":26.24,"n":17009,"o":26.3,"t":"2026-05-04T04:00:00Z","v":1200724,"vw":26.839345},{"c":27.52,"h":27.61,"l":27,"n":16927,"o":27.51,"t":"2026-05-05T04:00:00Z","v":1179978,"vw":27.394833},{"c":27.89,"h":28,"l":27.5,"n":20072,"o":27.58,"t":"2026-05-06T04:00:00Z","v":1452012,"vw":27.837972},{"c":27.06,"h":28.2799,"l":26.805,"n":31699,"o":28.23,"t":"2026-05-07T04:00:00Z","v":3498139,"vw":27.34171},{"c":26.43,"h":26.76,"l":25.34,"n":54254,"o":25.56,"t":"2026-05-08T04:00:00Z","v":5919604,"vw":26.145375},{"c":26.18,"h":26.605,"l":25.92,"n":30735,"o":25.99,"t":"2026-05-11T04:00:00Z","v":2646951,"vw":26.240741},{"c":27.09,"h":27.23,"l":26.42,"n":24006,"o":26.42,"t":"2026-05-12T04:00:00Z","v":2243981,"vw":27.00529},{"c":26.55,"h":26.775,"l":26.33,"n":22497,"o":26.53,"t":"2026-05-13T04:00:00Z","v":1975493,"vw":26.550644},{"c":26.9,"h":27.17,"l":26.18,"n":22238,"o":26.82,"t":"2026-05-14T04:00:00Z","v":1519919,"vw":26.909545},{"c":26.54,"h":26.96,"l":26.44,"n":18588,"o":26.84,"t":"2026-05-15T04:00:00Z","v":1362337,"vw":26.69035},{"c":26.37,"h":26.6,"l":26.14,"n":26522,"o":26.55,"t":"2026-05-18T04:00:00Z","v":2858134,"vw":26.389344},{"c":25.68,"h":25.98,"l":25.52,"n":26750,"o":25.69,"t":"2026-05-19T04:00:00Z","v":4339330,"vw":25.729655},{"c":27.21,"h":27.365,"l":26.09,"n":34553,"o":26.14,"t":"2026-05-20T04:00:00Z","v":5201634,"vw":26.901875},{"c":27.05,"h":27.19,"l":26.625,"n":16848,"o":26.88,"t":"2026-05-21T04:00:00Z","v":1050413,"vw":26.939911},{"c":26.87,"h":27.02,"l":26.67,"n":17511,"o":26.88,"t":"2026-05-22T04:00:00Z","v":1205461,"vw":26.881588},{"c":26.89,"h":27.13,"l":26.62,"n":14965,"o":26.93,"t":"2026-05-26T04:00:00Z","v":1020548,"vw":26.915258},{"c":26.71,"h":26.97,"l":26.6,"n":14107,"o":26.79,"t":"2026-05-27T04:00:00Z","v":790787,"vw":26.766473},{"c":27.04,"h":27.14,"l":26.21,"n":25557,"o":26.21,"t":"2026-05-28T04:00:00Z","v":2323315,"vw":26.795229},{"c":26.33,"h":27.07,"l":26.33,"n":25294,"o":26.95,"t":"2026-05-29T04:00:00Z","v":2199618,"vw":26.593397},{"c":25.45,"h":25.935,"l":25.39,"n":20283,"o":25.78,"t":"2026-06-01T04:00:00Z","v":1711292,"vw":25.58419},{"c":23.85,"h":24.25,"l":23.77,"n":34766,"o":24.185,"t":"2026-06-02T04:00:00Z","v":3617218,"vw":24.028356},{"c":23.88,"h":23.91,"l":23.62,"n":16993,"o":23.68,"t":"2026-06-03T04:00:00Z","v":1377047,"vw":23.770448},{"c":24.73,"h":24.825,"l":24.34,"n":16424,"o":24.43,"t":"2026-06-04T04:00:00Z","v":1240330,"vw":24.658251},{"c":25.15,"h":25.289,"l":24.69,"n":28005,"o":24.73,"t":"2026-06-05T04:00:00Z","v":2085825,"vw":25.079931},{"c":24.8,"h":25.22,"l":24.58,"n":18640,"o":25.15,"t":"2026-06-08T04:00:00Z","v":1436145,"vw":24.808418},{"c":25.1,"h":25.165,"l":24.705,"n":18035,"o":24.87,"t":"2026-06-09T04:00:00Z","v":1327662,"vw":24.996644},{"c":24.49,"h":25.14,"l":24.455,"n":14159,"o":24.76,"t":"2026-06-10T04:00:00Z","v":876253,"vw":24.745152},{"c":25.24,"h":25.385,"l":24.8,"n":16839,"o":24.96,"t":"2026-06-11T04:00:00Z","v":1173512,"vw":25.088819},{"c":25.08,"h":25.26,"l":24.925,"n":16062,"o":25.065,"t":"2026-06-12T04:00:00Z","v":1113806,"vw":25.07382},{"c":24.58,"h":25.2,"l":24.51,"n":14124,"o":25.14,"t":"2026-06-15T04:00:00Z","v":1023279,"vw":24.687368},{"c":24.74,"h":24.775,"l":24.085,"n":23545,"o":24.48,"t":"2026-06-16T04:00:00Z","v":2191746,"vw":24.465206},{"c":25.39,"h":25.775,"l":24.87,"n":23952,"o":24.95,"t":"2026-06-17T04:00:00Z","v":2438891,"vw":25.315768},{"c":25.27,"h":25.725,"l":25,"n":22182,"o":25.68,"t":"2026-06-18T04:00:00Z","v":1809970,"vw":25.287476},{"c":25.61,"h":25.655,"l":24.8824,"n":18412,"o":25.05,"t":"2026-06-22T04:00:00Z","v":1593167,"vw":25.443295},{"c":25.94,"h":26.19,"l":25.85,"n":15072,"o":25.92,"t":"2026-06-23T04:00:00Z","v":1262359,"vw":25.997347},{"c":25.865,"h":26.24,"l":25.8,"n":19041,"o":26.05,"t":"2026-06-24T04:00:00Z","v":1376542,"vw":25.931925},{"c":26.14,"h":26.37,"l":25.88,"n":16629,"o":25.91,"t":"2026-06-25T04:00:00Z","v":1286764,"vw":26.123616},{"c":26.12,"h":26.165,"l":25.335,"n":19287,"o":25.41,"t":"2026-06-26T04:00:00Z","v":1778473,"vw":25.917197},{"c":26.02,"h":26.42,"l":25.97,"n":21862,"o":26.23,"t":"2026-06-29T04:00:00Z","v":2029515,"vw":26.192677},{"c":27.47,"h":28.18,"l":27.34,"n":26267,"o":27.96,"t":"2026-06-30T04:00:00Z","v":2573654,"vw":27.611333},{"c":27.64,"h":28,"l":27.33,"n":18360,"o":27.9,"t":"2026-07-01T04:00:00Z","v":1450482,"vw":27.544402},{"c":28.515,"h":28.78,"l":28.075,"n":16868,"o":28.14,"t":"2026-07-02T04:00:00Z","v":1415032,"vw":28.487795},{"c":28.01,"h":28.34,"l":27.63,"n":20570,"o":28.15,"t":"2026-07-06T04:00:00Z","v":1778725,"vw":28.075284},{"c":29.18,"h":29.41,"l":28.83,"n":19437,"o":29.02,"t":"2026-07-07T04:00:00Z","v":1533937,"vw":29.04448},{"c":29.54,"h":29.59,"l":28.82,"n":27993,"o":28.84,"t":"2026-07-08T04:00:00Z","v":2737627,"vw":29.091867},{"c":29.78,"h":29.8,"l":28.92,"n":27331,"o":28.92,"t":"2026-07-09T04:00:00Z","v":2770173,"vw":29.533347},{"c":29,"h":29.45,"l":28.365,"n":41310,"o":29.23,"t":"2026-07-10T04:00:00Z","v":4927202,"vw":28.970403},{"c":28.8,"h":29.39,"l":28.5,"n":43188,"o":28.63,"t":"2026-07-13T04:00:00Z","v":4555552,"vw":29.000008},{"c":28.73,"h":29.05,"l":28.39,"n":21593,"o":28.83,"t":"2026-07-14T04:00:00Z","v":1633370,"vw":28.712242},{"c":29.08,"h":29.29,"l":28.78,"n":20464,"o":29.02,"t":"2026-07-15T04:00:00Z","v":1744272,"vw":29.10722},{"c":28.98,"h":29.095,"l":28.45,"n":20592,"o":28.73,"t":"2026-07-16T04:00:00Z","v":1568383,"vw":28.85009},{"c":28.72,"h":28.86,"l":28.39,"n":23560,"o":28.505,"t":"2026-07-17T04:00:00Z","v":2629369,"vw":28.66653},{"c":27.91,"h":28.8,"l":27.865,"n":19230,"o":28.65,"t":"2026-07-20T04:00:00Z","v":1245585,"vw":28.146012},{"c":28.365,"h":28.55,"l":27.98,"n":14657,"o":28.05,"t":"2026-07-21T04:00:00Z","v":871734,"vw":28.360009},{"c":28.85,"h":29.325,"l":28.83,"n":22383,"o":29.26,"t":"2026-07-22T04:00:00Z","v":1852936,"vw":29.029382},{"c":29.17,"h":29.2,"l":28.33,"n":16862,"o":28.51,"t":"2026-07-23T04:00:00Z","v":1135453,"vw":28.949247},{"c":28.87,"h":29.11,"l":28.57,"n":21473,"o":29.06,"t":"2026-07-24T04:00:00Z","v":1673930,"vw":28.86937},{"c":28.8,"h":29.15,"l":28.56,"n":18904,"o":28.77,"t":"2026-07-27T04:00:00Z","v":1526530,"vw":28.914225},{"c":29,"h":29.38,"l":28.91,"n":24566,"o":29.02,"t":"2026-07-28T04:00:00Z","v":2212129,"vw":29.109211},{"c":28.52,"h":28.935,"l":28.43,"n":16865,"o":28.87,"t":"2026-07-29T04:00:00Z","v":1158673,"vw":28.620382},{"c":28.64,"h":28.67,"l":28.03,"n":17169,"o":28.12,"t":"2026-07-30T04:00:00Z","v":1666108,"vw":28.401782},{"c":28.87,"h":28.925,"l":28.23,"n":25032,"o":28.51,"t":"2026-07-31T04:00:00Z","v":2131088,"vw":28.687499},{"c":28.68,"h":28.72,"l":28.09,"n":22429,"o":28.645,"t":"2026-08-03T04:00:00Z","v":1737210,"vw":28.478648},{"c":29.02,"h":29.32,"l":28.94,"n":20694,"o":29.24,"t":"2026-08-04T04:00:00Z","v":1318163,"vw":29.056732},{"c":29.26,"h":29.77,"l":29.21,"n":21392,"o":29.46,"t":"2026-08-05T04:00:00Z","v":1404239,"vw":29.331941},{"c":29.83,"h":29.86,"l":28.47,"n":50896,"o":29.5,"t":"2026-08-06T04:00:00Z","v":5229296,"vw":29.343671},{"c":31.25,"h":31.79,"l":30.915,"n":45422,"o":31.44,"t":"2026-08-07T04:00:00Z","v":3507481,"vw":31.251799},{"c":30.87,"h":31.01,"l":30.55,"n":24313,"o":30.63,"t":"2026-08-10T04:00:00Z","v":2799364,"vw":30.75483},{"c":30.85,"h":30.98,"l":30.52,"n":20025,"o":30.91,"t":"2026-08-11T04:00:00Z","v":1584782,"vw":30.797586},{"c":31.42,"h":31.61,"l":30.69,"n":30238,"o":30.69,"t":"2026-08-12T04:00:00Z","v":3501545,"vw":31.320302},{"c":31.34,"h":31.55,"l":30.98,"n":32005,"o":31.5,"t":"2026-08-13T04:00:00Z","v":4094349,"vw":31.284278},{"c":31.94,"h":31.98,"l":31.14,"n":28653,"o":31.31,"t":"2026-08-14T04:00:00Z","v":3427075,"vw":31.751161},{"c":32.84,"h":32.935,"l":32.28,"n":28548,"o":32.31,"t":"2026-08-17T04:00:00Z","v":3427224,"vw":32.807243},{"c":32.96,"h":33.11,"l":32.66,"n":26335,"o":32.86,"t":"2026-08-18T04:00:00Z","v":2707022,"vw":32.936443},{"c":34.11,"h":34.185,"l":33.255,"n":34085,"o":33.41,"t":"2026-08-19T04:00:00Z","v":3226754,"vw":33.864998},{"c":33.41,"h":33.77,"l":33.2,"n":46366,"o":33.6,"t":"2026-08-20T04:00:00Z","v":6343375,"vw":33.496489},{"c":33.45,"h":33.98,"l":33.28,"n":32059,"o":33.36,"t":"2026-08-21T04:00:00Z","v":2532188,"vw":33.550018},{"c":33.02,"h":33.32,"l":32.74,"n":31353,"o":32.82,"t":"2026-08-24T04:00:00Z","v":3246592,"vw":33.104457},{"c":34.36,"h":34.4699,"l":33.72,"n":25015,"o":33.81,"t":"2026-08-25T04:00:00Z","v":2026167,"vw":34.216926},{"c":33.75,"h":33.9,"l":33.36,"n":28672,"o":33.78,"t":"2026-08-26T04:00:00Z","v":3082852,"vw":33.657998},{"c":34.1,"h":34.165,"l":33.67,"n":20709,"o":33.91,"t":"2026-08-27T04:00:00Z","v":1864407,"vw":33.969837},{"c":33.23,"h":33.9295,"l":33.115,"n":18032,"o":33.78,"t":"2026-08-28T04:00:00Z","v":1515949,"vw":33.386688},{"c":33.16,"h":33.26,"l":32.5401,"n":19939,"o":32.76,"t":"2026-08-31T04:00:00Z","v":1733544,"vw":33.033023},{"c":33.29,"h":33.67,"l":33.15,"n":20470,"o":33.33,"t":"2026-09-01T04:00:00Z","v":1560780,"vw":33.337379},{"c":34.215,"h":34.5,"l":33.74,"n":24367,"o":34.04,"t":"2026-09-02T04:00:00Z","v":2076589,"vw":34.071245},{"c":34.41,"h":34.66,"l":34.08,"n":14038,"o":34.63,"t":"2026-09-03T04:00:00Z","v":890141,"vw":34.306635},{"c":33.6,"h":34.19,"l":33.545,"n":15268,"o":33.96,"t":"2026-09-04T04:00:00Z","v":1001733,"vw":33.698857},{"c":33.53,"h":33.84,"l":33.36,"n":18942,"o":33.71,"t":"2026-09-08T04:00:00Z","v":1547887,"vw":33.640464},{"c":33.04,"h":33.75,"l":32.98,"n":23049,"o":33.47,"t":"2026-09-09T04:00:00Z","v":2124974,"vw":33.262113},{"c":32.23,"h":32.68,"l":32.21,"n":19068,"o":32.46,"t":"2026-09-10T04:00:00Z","v":1015033,"vw":32.357623},{"c":32.47,"h":32.7,"l":32.27,"n":15116,"o":32.45,"t":"2026-09-11T04:00:00Z","v":1393156,"vw":32.497246},{"c":32.65,"h":32.96,"l":32.52,"n":20052,"o":32.79,"t":"2026-09-14T04:00:00Z","v":1408059,"vw":32.701287},{"c":34.15,"h":34.185,"l":32.34,"n":36974,"o":32.34,"t":"2026-09-15T04:00:00Z","v":3085527,"vw":33.638978},{"c":34.4,"h":34.63,"l":34.05,"n":32319,"o":34.36,"t":"2026-09-16T04:00:00Z","v":2880252,"vw":34.354675},{"c":34.535,"h":34.77,"l":34.22,"n":27844,"o":34.28,"t":"2026-09-17T04:00:00Z","v":2698372,"vw":34.543316},{"c":34.74,"h":35.15,"l":34.715,"n":29619,"o":34.92,"t":"2026-09-18T04:00:00Z","v":2709523,"vw":34.874299},{"c":34.69,"h":34.865,"l":34.36,"n":19951,"o":34.7,"t":"2026-09-21T04:00:00Z","v":1576383,"vw":34.704312},{"c":35.22,"h":35.295,"l":34.37,"n":26710,"o":34.46,"t":"2026-09-22T04:00:00Z","v":2295832,"vw":35.002121},{"c":34.75,"h":35.66,"l":34.605,"n":27863,"o":35.39,"t":"2026-09-23T04:00:00Z","v":2504851,"vw":35.007263},{"c":34.83,"h":35.03,"l":34.36,"n":25955,"o":34.69,"t":"2026-09-24T04:00:00Z","v":2512140,"vw":34.724089},{"c":35.32,"h":35.47,"l":34.7,"n":35083,"o":34.95,"t":"2026-09-25T04:00:00Z","v":3577490,"vw":35.05885},{"c":35.36,"h":35.7,"l":34.63,"n":31530,"o":34.76,"t":"2026-09-28T04:00:00Z","v":2789874,"vw":35.200805},{"c":35.57,"h":35.64,"l":34.89,"n":37835,"o":34.94,"t":"2026-09-29T04:00:00Z","v":3827651,"vw":35.320342},{"c":35.675,"h":35.905,"l":35.37,"n":43420,"o":35.72,"t":"2026-09-30T04:00:00Z","v":5154711,"vw":35.706057},{"c":34.55,"h":35.8,"l":34.515,"n":59190,"o":35.25,"t":"2026-10-01T04:00:00Z","v":6364573,"vw":34.966925},{"c":34.75,"h":35.02,"l":33.725,"n":56399,"o":34.39,"t":"2026-10-02T04:00:00Z","v":5436543,"vw":34.41406},{"c":38.48,"h":40.17,"l":35.02,"n":116945,"o":35.09,"t":"2026-10-05T04:00:00Z","v":12403611,"vw":37.504253},{"c":37.8,"h":39.15,"l":37.07,"n":71311,"o":39.11,"t":"2026-10-06T04:00:00Z","v":6596510,"vw":37.803043},{"c":36.65,"h":37.87,"l":36.27,"n":45602,"o":37.28,"t":"2026-10-07T04:00:00Z","v":4252934,"vw":36.997499},{"c":36.05,"h":36.285,"l":35.09,"n":49145,"o":36.175,"t":"2026-10-08T04:00:00Z","v":4299909,"vw":35.743441},{"c":37.07,"h":37.15,"l":36.33,"n":29508,"o":36.55,"t":"2026-10-09T04:00:00Z","v":2333639,"vw":36.903446},{"c":37.37,"h":37.71,"l":36.94,"n":35897,"o":37.18,"t":"2026-10-12T04:00:00Z","v":3127669,"vw":37.380696},{"c":36.57,"h":37.35,"l":36.34,"n":42558,"o":37.23,"t":"2026-10-13T04:00:00Z","v":3737088,"vw":36.783383},{"c":36.89,"h":37.245,"l":36.125,"n":33052,"o":36.385,"t":"2026-10-14T04:00:00Z","v":2687567,"vw":36.969353},{"c":37.82,"h":38.33,"l":37.04,"n":40378,"o":37.2,"t":"2026-10-15T04:00:00Z","v":4084546,"vw":37.910778},{"c":37,"h":38.2,"l":36.74,"n":25581,"o":38.145,"t":"2026-10-16T04:00:00Z","v":2684873,"vw":37.294852},{"c":38.5,"h":39,"l":37.76,"n":41727,"o":37.89,"t":"2026-10-19T04:00:00Z","v":4776114,"vw":38.419326},{"c":39.07,"h":39.405,"l":38.415,"n":35781,"o":38.6,"t":"2026-10-20T04:00:00Z","v":3780422,"vw":39.168315},{"c":39.57,"h":39.66,"l":39.05,"n":21964,"o":39.08,"t":"2026-10-21T04:00:00Z","v":2973106,"vw":39.48854},{"c":40,"h":40.165,"l":39.5,"n":39066,"o":39.675,"t":"2026-10-22T04:00:00Z","v":4685867,"vw":39.849231}],"volatilityBars":[{"c":34.49,"h":34.49,"l":34.48,"n":4,"o":34.48,"t":"2026-09-22T09:15:00Z","v":600,"vw":34.483333},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-09-22T09:30:00Z","v":200,"vw":34.48},{"c":34.47,"h":34.47,"l":34.47,"n":9,"o":34.47,"t":"2026-09-22T09:45:00Z","v":520,"vw":34.47},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-09-22T10:00:00Z","v":550,"vw":34.48},{"c":34.41,"h":34.5,"l":34.41,"n":19,"o":34.5,"t":"2026-09-22T11:00:00Z","v":1790,"vw":34.434237},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-09-22T11:15:00Z","v":141,"vw":34.46},{"c":34.49,"h":34.49,"l":34.49,"n":13,"o":34.49,"t":"2026-09-22T11:30:00Z","v":402,"vw":34.49},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-22T12:00:00Z","v":400,"vw":34.44},{"c":34.41,"h":34.41,"l":34.37,"n":14,"o":34.38,"t":"2026-09-22T12:45:00Z","v":2294,"vw":34.3925},{"c":34.45,"h":34.45,"l":34.39,"n":36,"o":34.43,"t":"2026-09-22T13:00:00Z","v":5131,"vw":34.41426},{"c":34.44,"h":34.5,"l":34.41,"n":63,"o":34.5,"t":"2026-09-22T13:15:00Z","v":5375,"vw":34.446359},{"c":34.56,"h":34.58,"l":34.37,"n":1711,"o":34.45,"t":"2026-09-22T13:30:00Z","v":210377,"vw":34.479777},{"c":34.69,"h":34.83,"l":34.56,"n":1322,"o":34.56,"t":"2026-09-22T13:45:00Z","v":102620,"vw":34.70212},{"c":34.74,"h":34.8,"l":34.67,"n":1606,"o":34.71,"t":"2026-09-22T14:00:00Z","v":130845,"vw":34.734621},{"c":34.77,"h":34.78,"l":34.69,"n":840,"o":34.73,"t":"2026-09-22T14:15:00Z","v":56961,"vw":34.721399},{"c":34.87,"h":34.905,"l":34.7402,"n":1303,"o":34.78,"t":"2026-09-22T14:30:00Z","v":111282,"vw":34.839216},{"c":35.02,"h":35.045,"l":34.88,"n":2973,"o":34.88,"t":"2026-09-22T14:45:00Z","v":331043,"vw":34.983681},{"c":35.075,"h":35.081,"l":35.01,"n":776,"o":35.03,"t":"2026-09-22T15:00:00Z","v":52411,"vw":35.043553},{"c":35.04,"h":35.085,"l":35.04,"n":581,"o":35.08,"t":"2026-09-22T15:15:00Z","v":33555,"vw":35.059427},{"c":35,"h":35.07,"l":35,"n":698,"o":35.04,"t":"2026-09-22T15:30:00Z","v":35187,"vw":35.027771},{"c":34.95,"h":35,"l":34.92,"n":537,"o":35,"t":"2026-09-22T15:45:00Z","v":25187,"vw":34.956769},{"c":34.945,"h":34.97,"l":34.92,"n":484,"o":34.96,"t":"2026-09-22T16:00:00Z","v":24177,"vw":34.946154},{"c":34.94,"h":34.955,"l":34.925,"n":475,"o":34.94,"t":"2026-09-22T16:15:00Z","v":22630,"vw":34.936397},{"c":35.04,"h":35.05,"l":34.935,"n":908,"o":34.945,"t":"2026-09-22T16:30:00Z","v":57283,"vw":34.98755},{"c":35.04,"h":35.04,"l":35,"n":508,"o":35.03,"t":"2026-09-22T16:45:00Z","v":34669,"vw":35.022853},{"c":35.06,"h":35.075,"l":35.03,"n":587,"o":35.04,"t":"2026-09-22T17:00:00Z","v":36117,"vw":35.061981},{"c":35.07,"h":35.08,"l":35.02,"n":611,"o":35.065,"t":"2026-09-22T17:15:00Z","v":47106,"vw":35.049417},{"c":35.11,"h":35.12,"l":35.07,"n":563,"o":35.07,"t":"2026-09-22T17:30:00Z","v":34647,"vw":35.098815},{"c":35.19,"h":35.19,"l":35.1,"n":638,"o":35.115,"t":"2026-09-22T17:45:00Z","v":43588,"vw":35.151323},{"c":35.225,"h":35.24,"l":35.185,"n":665,"o":35.2,"t":"2026-09-22T18:00:00Z","v":39365,"vw":35.21339},{"c":35.245,"h":35.245,"l":35.2,"n":712,"o":35.225,"t":"2026-09-22T18:15:00Z","v":44858,"vw":35.226566},{"c":35.23,"h":35.29,"l":35.22,"n":711,"o":35.245,"t":"2026-09-22T18:30:00Z","v":75768,"vw":35.241868},{"c":35.235,"h":35.24,"l":35.195,"n":580,"o":35.225,"t":"2026-09-22T18:45:00Z","v":43312,"vw":35.220047},{"c":35.235,"h":35.27,"l":35.2,"n":1056,"o":35.23,"t":"2026-09-22T19:00:00Z","v":77225,"vw":35.23871},{"c":35.28,"h":35.285,"l":35.23,"n":1111,"o":35.235,"t":"2026-09-22T19:15:00Z","v":104977,"vw":35.269649},{"c":35.205,"h":35.295,"l":35.185,"n":1395,"o":35.28,"t":"2026-09-22T19:30:00Z","v":120313,"vw":35.254993},{"c":35.21,"h":35.265,"l":35.205,"n":2865,"o":35.205,"t":"2026-09-22T19:45:00Z","v":280008,"vw":35.236549},{"c":35.22,"h":35.22,"l":35.22,"n":9,"o":35.22,"t":"2026-09-22T20:00:00Z","v":91130,"vw":35.22},{"c":35.32,"h":35.34,"l":35.32,"n":2,"o":35.34,"t":"2026-09-23T08:00:00Z","v":1701,"vw":35.330018},{"c":35.155,"h":35.155,"l":35.155,"n":1,"o":35.155,"t":"2026-09-23T08:45:00Z","v":200,"vw":35.155},{"c":35.18,"h":35.18,"l":35.18,"n":19,"o":35.18,"t":"2026-09-23T11:45:00Z","v":298,"vw":35.18},{"c":35.15,"h":35.15,"l":35.12,"n":2,"o":35.12,"t":"2026-09-23T12:15:00Z","v":313,"vw":35.129585},{"c":35.255,"h":35.255,"l":35.255,"n":3,"o":35.255,"t":"2026-09-23T12:45:00Z","v":425,"vw":35.255},{"c":35.36,"h":35.4,"l":35.3,"n":48,"o":35.3,"t":"2026-09-23T13:15:00Z","v":2674,"vw":35.376834},{"c":35.55,"h":35.66,"l":35.39,"n":1995,"o":35.39,"t":"2026-09-23T13:30:00Z","v":220918,"vw":35.561329},{"c":35.409,"h":35.6,"l":35.34,"n":2286,"o":35.55,"t":"2026-09-23T13:45:00Z","v":240308,"vw":35.473725},{"c":35.4208,"h":35.47,"l":35.34,"n":1405,"o":35.41,"t":"2026-09-23T14:00:00Z","v":119170,"vw":35.406846},{"c":35.39,"h":35.475,"l":35.37,"n":1199,"o":35.43,"t":"2026-09-23T14:15:00Z","v":96055,"vw":35.420221},{"c":35.175,"h":35.39,"l":35.16,"n":1094,"o":35.385,"t":"2026-09-23T14:30:00Z","v":72865,"vw":35.273525},{"c":35.05,"h":35.17,"l":34.99,"n":2045,"o":35.17,"t":"2026-09-23T14:45:00Z","v":185202,"vw":35.088889},{"c":35.02,"h":35.065,"l":34.99,"n":902,"o":35.035,"t":"2026-09-23T15:00:00Z","v":56724,"vw":35.027989},{"c":34.89,"h":35.03,"l":34.865,"n":748,"o":35.03,"t":"2026-09-23T15:15:00Z","v":46110,"vw":34.962957},{"c":34.865,"h":34.885,"l":34.78,"n":693,"o":34.885,"t":"2026-09-23T15:30:00Z","v":43504,"vw":34.831886},{"c":34.795,"h":34.875,"l":34.74,"n":593,"o":34.87,"t":"2026-09-23T15:45:00Z","v":34110,"vw":34.80568},{"c":34.805,"h":34.825,"l":34.76,"n":575,"o":34.795,"t":"2026-09-23T16:00:00Z","v":33572,"vw":34.794017},{"c":34.815,"h":34.825,"l":34.78,"n":689,"o":34.81,"t":"2026-09-23T16:15:00Z","v":105205,"vw":34.800438},{"c":34.79,"h":34.84,"l":34.77,"n":605,"o":34.815,"t":"2026-09-23T16:30:00Z","v":36054,"vw":34.795456},{"c":34.685,"h":34.795,"l":34.685,"n":581,"o":34.795,"t":"2026-09-23T16:45:00Z","v":31874,"vw":34.753518},{"c":34.635,"h":34.71,"l":34.605,"n":956,"o":34.69,"t":"2026-09-23T17:00:00Z","v":152640,"vw":34.650683},{"c":34.72,"h":34.725,"l":34.62,"n":504,"o":34.63,"t":"2026-09-23T17:15:00Z","v":33074,"vw":34.68128},{"c":34.745,"h":34.75,"l":34.7,"n":529,"o":34.715,"t":"2026-09-23T17:30:00Z","v":32034,"vw":34.722601},{"c":34.76,"h":34.78,"l":34.745,"n":483,"o":34.745,"t":"2026-09-23T17:45:00Z","v":31796,"vw":34.763904},{"c":34.75,"h":34.785,"l":34.72,"n":795,"o":34.77,"t":"2026-09-23T18:00:00Z","v":46774,"vw":34.749515},{"c":34.63,"h":34.75,"l":34.63,"n":703,"o":34.75,"t":"2026-09-23T18:15:00Z","v":39938,"vw":34.68337},{"c":34.675,"h":34.69,"l":34.615,"n":619,"o":34.63,"t":"2026-09-23T18:30:00Z","v":34514,"vw":34.658309},{"c":34.73,"h":34.73,"l":34.68,"n":646,"o":34.68,"t":"2026-09-23T18:45:00Z","v":38710,"vw":34.701147},{"c":34.83,"h":34.83,"l":34.695,"n":1061,"o":34.735,"t":"2026-09-23T19:00:00Z","v":87418,"vw":34.77618},{"c":34.855,"h":34.87,"l":34.815,"n":1205,"o":34.825,"t":"2026-09-23T19:15:00Z","v":130230,"vw":34.852489},{"c":34.795,"h":34.89,"l":34.795,"n":1311,"o":34.86,"t":"2026-09-23T19:30:00Z","v":142445,"vw":34.863247},{"c":34.745,"h":34.83,"l":34.72,"n":3473,"o":34.8,"t":"2026-09-23T19:45:00Z","v":305604,"vw":34.76491},{"c":34.75,"h":34.75,"l":34.75,"n":15,"o":34.75,"t":"2026-09-23T20:00:00Z","v":101102,"vw":34.75},{"c":34.67,"h":34.67,"l":34.65,"n":3,"o":34.65,"t":"2026-09-24T08:00:00Z","v":964,"vw":34.652099},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-09-24T11:15:00Z","v":500,"vw":34.61},{"c":34.5993,"h":34.5993,"l":34.5993,"n":1,"o":34.5993,"t":"2026-09-24T11:45:00Z","v":100,"vw":34.5993},{"c":34.86,"h":34.89,"l":34.635,"n":1586,"o":34.69,"t":"2026-09-24T13:30:00Z","v":178939,"vw":34.752182},{"c":34.98,"h":35,"l":34.865,"n":988,"o":34.865,"t":"2026-09-24T13:45:00Z","v":78112,"vw":34.939277},{"c":34.84,"h":34.989,"l":34.705,"n":800,"o":34.989,"t":"2026-09-24T14:00:00Z","v":63941,"vw":34.79168},{"c":34.725,"h":34.84,"l":34.715,"n":842,"o":34.84,"t":"2026-09-24T14:15:00Z","v":62605,"vw":34.771152},{"c":34.7,"h":34.73,"l":34.63,"n":656,"o":34.72,"t":"2026-09-24T14:30:00Z","v":48641,"vw":34.692659},{"c":34.58,"h":34.695,"l":34.545,"n":1298,"o":34.695,"t":"2026-09-24T14:45:00Z","v":131533,"vw":34.612139},{"c":34.47,"h":34.58,"l":34.46,"n":779,"o":34.58,"t":"2026-09-24T15:00:00Z","v":79817,"vw":34.51954},{"c":34.38,"h":34.52,"l":34.37,"n":651,"o":34.485,"t":"2026-09-24T15:15:00Z","v":63427,"vw":34.442445},{"c":34.5,"h":34.5,"l":34.36,"n":877,"o":34.385,"t":"2026-09-24T15:30:00Z","v":50897,"vw":34.415698},{"c":34.42,"h":34.52,"l":34.42,"n":496,"o":34.51,"t":"2026-09-24T15:45:00Z","v":29244,"vw":34.470942},{"c":34.42,"h":34.45,"l":34.39,"n":467,"o":34.42,"t":"2026-09-24T16:00:00Z","v":32922,"vw":34.416153},{"c":34.65,"h":34.7,"l":34.43,"n":637,"o":34.43,"t":"2026-09-24T16:15:00Z","v":36919,"vw":34.617173},{"c":34.585,"h":34.65,"l":34.57,"n":468,"o":34.64,"t":"2026-09-24T16:30:00Z","v":28127,"vw":34.614999},{"c":34.55,"h":34.6,"l":34.545,"n":611,"o":34.585,"t":"2026-09-24T16:45:00Z","v":35585,"vw":34.572543},{"c":34.565,"h":34.57,"l":34.505,"n":514,"o":34.55,"t":"2026-09-24T17:00:00Z","v":28875,"vw":34.529314},{"c":34.5,"h":34.56,"l":34.46,"n":447,"o":34.56,"t":"2026-09-24T17:15:00Z","v":23643,"vw":34.5099},{"c":34.47,"h":34.53,"l":34.46,"n":354,"o":34.5,"t":"2026-09-24T17:30:00Z","v":26562,"vw":34.490525},{"c":34.675,"h":34.715,"l":34.445,"n":1124,"o":34.47,"t":"2026-09-24T17:45:00Z","v":79588,"vw":34.58057},{"c":34.74,"h":34.745,"l":34.595,"n":1604,"o":34.67,"t":"2026-09-24T18:00:00Z","v":313338,"vw":34.6678},{"c":34.75,"h":34.79,"l":34.69,"n":881,"o":34.74,"t":"2026-09-24T18:15:00Z","v":145953,"vw":34.726753},{"c":34.935,"h":34.98,"l":34.74,"n":1349,"o":34.74,"t":"2026-09-24T18:30:00Z","v":186866,"vw":34.79626},{"c":34.97,"h":35.03,"l":34.9,"n":1134,"o":34.935,"t":"2026-09-24T18:45:00Z","v":107479,"vw":34.970526},{"c":34.841,"h":34.985,"l":34.835,"n":1138,"o":34.97,"t":"2026-09-24T19:00:00Z","v":87612,"vw":34.907788},{"c":34.8,"h":34.845,"l":34.76,"n":1157,"o":34.845,"t":"2026-09-24T19:15:00Z","v":83012,"vw":34.800603},{"c":34.785,"h":34.83,"l":34.74,"n":1216,"o":34.8,"t":"2026-09-24T19:30:00Z","v":94231,"vw":34.787222},{"c":34.82,"h":34.86,"l":34.76,"n":3775,"o":34.785,"t":"2026-09-24T19:45:00Z","v":322605,"vw":34.830628},{"c":34.83,"h":34.83,"l":34.83,"n":18,"o":34.83,"t":"2026-09-24T20:00:00Z","v":89154,"vw":34.83},{"c":34.9,"h":34.9,"l":34.9,"n":6,"o":34.9,"t":"2026-09-25T08:00:00Z","v":552,"vw":34.9},{"c":35,"h":35,"l":35,"n":3,"o":35,"t":"2026-09-25T08:15:00Z","v":315,"vw":35},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-09-25T09:00:00Z","v":215,"vw":34.96},{"c":34.8,"h":34.8,"l":34.77,"n":6,"o":34.78,"t":"2026-09-25T10:30:00Z","v":1014,"vw":34.789},{"c":34.93,"h":34.96,"l":34.89,"n":41,"o":34.89,"t":"2026-09-25T13:15:00Z","v":5115,"vw":34.927548},{"c":34.78,"h":35.14,"l":34.77,"n":3106,"o":34.93,"t":"2026-09-25T13:30:00Z","v":405019,"vw":34.978638},{"c":34.81,"h":34.83,"l":34.71,"n":1483,"o":34.78,"t":"2026-09-25T13:45:00Z","v":163927,"vw":34.772669},{"c":34.74,"h":34.87,"l":34.72,"n":1646,"o":34.8,"t":"2026-09-25T14:00:00Z","v":262624,"vw":34.783885},{"c":34.83,"h":34.84,"l":34.7,"n":924,"o":34.75,"t":"2026-09-25T14:15:00Z","v":84706,"vw":34.755971},{"c":34.77,"h":34.885,"l":34.735,"n":1260,"o":34.83,"t":"2026-09-25T14:30:00Z","v":138082,"vw":34.802758},{"c":34.845,"h":34.86,"l":34.75,"n":2173,"o":34.77,"t":"2026-09-25T14:45:00Z","v":184037,"vw":34.830381},{"c":34.84,"h":34.915,"l":34.8,"n":1265,"o":34.84,"t":"2026-09-25T15:00:00Z","v":215613,"vw":34.87268},{"c":34.895,"h":34.975,"l":34.83,"n":1963,"o":34.83,"t":"2026-09-25T15:15:00Z","v":201129,"vw":34.911058},{"c":34.95,"h":34.955,"l":34.88,"n":911,"o":34.895,"t":"2026-09-25T15:30:00Z","v":68075,"vw":34.933101},{"c":35.02,"h":35.02,"l":34.89,"n":1811,"o":34.945,"t":"2026-09-25T15:45:00Z","v":248239,"vw":34.943612},{"c":35.08,"h":35.14,"l":35.015,"n":911,"o":35.015,"t":"2026-09-25T16:00:00Z","v":51271,"vw":35.077401},{"c":35.135,"h":35.16,"l":35.09,"n":669,"o":35.1,"t":"2026-09-25T16:15:00Z","v":36227,"vw":35.129165},{"c":35.215,"h":35.245,"l":35.08,"n":1328,"o":35.14,"t":"2026-09-25T16:30:00Z","v":70423,"vw":35.177985},{"c":35.255,"h":35.26,"l":35.165,"n":993,"o":35.215,"t":"2026-09-25T16:45:00Z","v":79017,"vw":35.220992},{"c":35.265,"h":35.285,"l":35.23,"n":851,"o":35.245,"t":"2026-09-25T17:00:00Z","v":62499,"vw":35.271725},{"c":35.18,"h":35.265,"l":35.17,"n":671,"o":35.26,"t":"2026-09-25T17:15:00Z","v":42944,"vw":35.228487},{"c":35.255,"h":35.255,"l":35.19,"n":547,"o":35.19,"t":"2026-09-25T17:30:00Z","v":41187,"vw":35.229455},{"c":35.285,"h":35.29,"l":35.22,"n":597,"o":35.255,"t":"2026-09-25T17:45:00Z","v":42078,"vw":35.243258},{"c":35.325,"h":35.33,"l":35.245,"n":961,"o":35.28,"t":"2026-09-25T18:00:00Z","v":52706,"vw":35.278427},{"c":35.34,"h":35.355,"l":35.305,"n":930,"o":35.325,"t":"2026-09-25T18:15:00Z","v":54825,"vw":35.326319},{"c":35.345,"h":35.37,"l":35.33,"n":756,"o":35.345,"t":"2026-09-25T18:30:00Z","v":44047,"vw":35.356866},{"c":35.34,"h":35.38,"l":35.33,"n":888,"o":35.345,"t":"2026-09-25T18:45:00Z","v":48287,"vw":35.35389},{"c":35.335,"h":35.36,"l":35.29,"n":944,"o":35.34,"t":"2026-09-25T19:00:00Z","v":72164,"vw":35.328413},{"c":35.335,"h":35.355,"l":35.3,"n":1239,"o":35.335,"t":"2026-09-25T19:15:00Z","v":105817,"vw":35.324055},{"c":35.375,"h":35.44,"l":35.32,"n":2007,"o":35.34,"t":"2026-09-25T19:30:00Z","v":172629,"vw":35.39602},{"c":35.32,"h":35.47,"l":35.3,"n":3897,"o":35.375,"t":"2026-09-25T19:45:00Z","v":447477,"vw":35.378324},{"c":35.32,"h":35.32,"l":35.32,"n":18,"o":35.32,"t":"2026-09-25T20:00:00Z","v":168266,"vw":35.32},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-09-25T20:15:00Z","v":500,"vw":35.32},{"c":35.26,"h":35.26,"l":35.26,"n":1,"o":35.26,"t":"2026-09-25T23:30:00Z","v":100,"vw":35.26},{"c":35,"h":35.26,"l":35,"n":68,"o":35.1,"t":"2026-09-28T08:00:00Z","v":4737,"vw":35.068496},{"c":35.03,"h":35.03,"l":35.03,"n":1,"o":35.03,"t":"2026-09-28T08:15:00Z","v":459,"vw":35.03},{"c":35.04,"h":35.05,"l":35.04,"n":3,"o":35.05,"t":"2026-09-28T08:30:00Z","v":615,"vw":35.04813},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-09-28T10:00:00Z","v":750,"vw":34.81},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-09-28T11:00:00Z","v":100,"vw":34.79},{"c":34.76,"h":34.76,"l":34.73,"n":11,"o":34.73,"t":"2026-09-28T12:00:00Z","v":1622,"vw":34.7477},{"c":34.76,"h":34.81,"l":34.75,"n":46,"o":34.79,"t":"2026-09-28T13:15:00Z","v":5740,"vw":34.780348},{"c":34.82,"h":34.935,"l":34.63,"n":2157,"o":34.76,"t":"2026-09-28T13:30:00Z","v":274424,"vw":34.80123},{"c":34.82,"h":34.845,"l":34.685,"n":1153,"o":34.815,"t":"2026-09-28T13:45:00Z","v":90742,"vw":34.787611},{"c":34.795,"h":34.9,"l":34.76,"n":2005,"o":34.825,"t":"2026-09-28T14:00:00Z","v":165468,"vw":34.838326},{"c":34.855,"h":34.86,"l":34.755,"n":1281,"o":34.78,"t":"2026-09-28T14:15:00Z","v":80235,"vw":34.810042},{"c":35.04,"h":35.04,"l":34.825,"n":2118,"o":34.855,"t":"2026-09-28T14:30:00Z","v":216071,"vw":34.922944},{"c":35.13,"h":35.13,"l":34.97,"n":2408,"o":35.035,"t":"2026-09-28T14:45:00Z","v":190261,"vw":35.059237},{"c":35.165,"h":35.23,"l":35.11,"n":1223,"o":35.12,"t":"2026-09-28T15:00:00Z","v":105928,"vw":35.166797},{"c":35.135,"h":35.23,"l":35.135,"n":700,"o":35.17,"t":"2026-09-28T15:15:00Z","v":42484,"vw":35.192833},{"c":35.185,"h":35.2,"l":35.13,"n":503,"o":35.14,"t":"2026-09-28T15:30:00Z","v":30397,"vw":35.160807},{"c":35.205,"h":35.22,"l":35.155,"n":424,"o":35.185,"t":"2026-09-28T15:45:00Z","v":21696,"vw":35.190487},{"c":35.24,"h":35.3,"l":35.21,"n":1204,"o":35.21,"t":"2026-09-28T16:00:00Z","v":76596,"vw":35.260895},{"c":35.48,"h":35.51,"l":35.24,"n":1186,"o":35.24,"t":"2026-09-28T16:15:00Z","v":83585,"vw":35.372992},{"c":35.42,"h":35.52,"l":35.42,"n":866,"o":35.475,"t":"2026-09-28T16:30:00Z","v":52856,"vw":35.483566},{"c":35.45,"h":35.46,"l":35.35,"n":1037,"o":35.42,"t":"2026-09-28T16:45:00Z","v":67066,"vw":35.421836},{"c":35.67,"h":35.7,"l":35.44,"n":1201,"o":35.44,"t":"2026-09-28T17:00:00Z","v":73400,"vw":35.5299},{"c":35.52,"h":35.655,"l":35.5,"n":558,"o":35.6501,"t":"2026-09-28T17:15:00Z","v":33778,"vw":35.5413},{"c":35.575,"h":35.62,"l":35.53,"n":1354,"o":35.53,"t":"2026-09-28T17:30:00Z","v":78836,"vw":35.591128},{"c":35.52,"h":35.585,"l":35.5,"n":1503,"o":35.58,"t":"2026-09-28T17:45:00Z","v":132938,"vw":35.548953},{"c":35.55,"h":35.56,"l":35.5,"n":667,"o":35.52,"t":"2026-09-28T18:00:00Z","v":41086,"vw":35.535093},{"c":35.505,"h":35.55,"l":35.5,"n":602,"o":35.545,"t":"2026-09-28T18:15:00Z","v":43431,"vw":35.521792},{"c":35.495,"h":35.51,"l":35.48,"n":788,"o":35.5,"t":"2026-09-28T18:30:00Z","v":60256,"vw":35.495372},{"c":35.47,"h":35.535,"l":35.45,"n":803,"o":35.49,"t":"2026-09-28T18:45:00Z","v":65465,"vw":35.48767},{"c":35.44,"h":35.485,"l":35.44,"n":698,"o":35.47,"t":"2026-09-28T19:00:00Z","v":42841,"vw":35.463294},{"c":35.46,"h":35.49,"l":35.43,"n":797,"o":35.45,"t":"2026-09-28T19:15:00Z","v":46958,"vw":35.452329},{"c":35.455,"h":35.53,"l":35.45,"n":1018,"o":35.46,"t":"2026-09-28T19:30:00Z","v":60550,"vw":35.493777},{"c":35.355,"h":35.455,"l":35.335,"n":3014,"o":35.455,"t":"2026-09-28T19:45:00Z","v":308623,"vw":35.361899},{"c":35.37,"h":35.37,"l":35.34,"n":26,"o":35.35,"t":"2026-09-28T20:00:00Z","v":286422,"vw":35.359948},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-09-28T20:45:00Z","v":1215,"vw":35.4},{"c":35.17,"h":35.39,"l":35,"n":37,"o":35.12,"t":"2026-09-29T08:00:00Z","v":7054,"vw":35.184778},{"c":35.11,"h":35.11,"l":35.11,"n":1,"o":35.11,"t":"2026-09-29T08:45:00Z","v":153,"vw":35.11},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-09-29T09:45:00Z","v":158,"vw":35.06},{"c":35.17,"h":35.17,"l":35.16,"n":4,"o":35.16,"t":"2026-09-29T10:00:00Z","v":383,"vw":35.164371},{"c":35.24,"h":35.24,"l":35.24,"n":3,"o":35.24,"t":"2026-09-29T10:30:00Z","v":200,"vw":35.24},{"c":35.2,"h":35.28,"l":35.2,"n":11,"o":35.28,"t":"2026-09-29T11:00:00Z","v":1639,"vw":35.207819},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-09-29T11:30:00Z","v":112,"vw":35.15},{"c":35.135,"h":35.165,"l":35.135,"n":16,"o":35.15,"t":"2026-09-29T11:45:00Z","v":1880,"vw":35.15287},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-09-29T12:00:00Z","v":200,"vw":35.18},{"c":35.15,"h":35.15,"l":35.13,"n":5,"o":35.13,"t":"2026-09-29T12:15:00Z","v":1773,"vw":35.14},{"c":35.14,"h":35.16,"l":35.13,"n":20,"o":35.16,"t":"2026-09-29T12:30:00Z","v":2550,"vw":35.14088},{"c":35.03,"h":35.14,"l":35,"n":39,"o":35.14,"t":"2026-09-29T12:45:00Z","v":5073,"vw":35.042449},{"c":34.88,"h":34.88,"l":34.88,"n":14,"o":34.88,"t":"2026-09-29T13:00:00Z","v":995,"vw":34.88},{"c":34.97,"h":35.03,"l":34.97,"n":115,"o":35.02,"t":"2026-09-29T13:15:00Z","v":4825,"vw":35.002009},{"c":35.16,"h":35.53,"l":34.94,"n":2932,"o":34.94,"t":"2026-09-29T13:30:00Z","v":346487,"vw":35.30096},{"c":35.37,"h":35.385,"l":35.09,"n":1582,"o":35.14,"t":"2026-09-29T13:45:00Z","v":233002,"vw":35.188886},{"c":35.385,"h":35.395,"l":35.22,"n":1781,"o":35.37,"t":"2026-09-29T14:00:00Z","v":154598,"vw":35.302099},{"c":35.12,"h":35.42,"l":35.07,"n":1641,"o":35.395,"t":"2026-09-29T14:15:00Z","v":381878,"vw":35.261997},{"c":35.055,"h":35.145,"l":34.89,"n":1845,"o":35.11,"t":"2026-09-29T14:30:00Z","v":340948,"vw":35.003283},{"c":35.33,"h":35.33,"l":35.06,"n":4273,"o":35.06,"t":"2026-09-29T14:45:00Z","v":448937,"vw":35.22825},{"c":35.22,"h":35.325,"l":35.2,"n":1069,"o":35.32,"t":"2026-09-29T15:00:00Z","v":98592,"vw":35.268163},{"c":35.24,"h":35.245,"l":35.21,"n":632,"o":35.23,"t":"2026-09-29T15:15:00Z","v":38752,"vw":35.225211},{"c":35.215,"h":35.295,"l":35.215,"n":507,"o":35.235,"t":"2026-09-29T15:30:00Z","v":29548,"vw":35.254653},{"c":35.255,"h":35.3,"l":35.18,"n":887,"o":35.21,"t":"2026-09-29T15:45:00Z","v":130999,"vw":35.259905},{"c":35.21,"h":35.27,"l":35.19,"n":424,"o":35.26,"t":"2026-09-29T16:00:00Z","v":24565,"vw":35.228964},{"c":35.295,"h":35.3,"l":35.205,"n":1273,"o":35.205,"t":"2026-09-29T16:15:00Z","v":77945,"vw":35.268247},{"c":35.305,"h":35.315,"l":35.25,"n":1128,"o":35.295,"t":"2026-09-29T16:30:00Z","v":148183,"vw":35.281351},{"c":35.37,"h":35.38,"l":35.295,"n":1035,"o":35.305,"t":"2026-09-29T16:45:00Z","v":62920,"vw":35.337469},{"c":35.425,"h":35.455,"l":35.355,"n":963,"o":35.365,"t":"2026-09-29T17:00:00Z","v":66444,"vw":35.410119},{"c":35.465,"h":35.475,"l":35.415,"n":868,"o":35.42,"t":"2026-09-29T17:15:00Z","v":54987,"vw":35.456578},{"c":35.565,"h":35.575,"l":35.45,"n":1913,"o":35.465,"t":"2026-09-29T17:30:00Z","v":124819,"vw":35.518859},{"c":35.5,"h":35.57,"l":35.455,"n":766,"o":35.56,"t":"2026-09-29T17:45:00Z","v":51332,"vw":35.494209},{"c":35.59,"h":35.6,"l":35.5,"n":774,"o":35.52,"t":"2026-09-29T18:00:00Z","v":50394,"vw":35.535503},{"c":35.575,"h":35.605,"l":35.55,"n":1009,"o":35.59,"t":"2026-09-29T18:15:00Z","v":83237,"vw":35.577573},{"c":35.545,"h":35.62,"l":35.53,"n":1036,"o":35.57,"t":"2026-09-29T18:30:00Z","v":91648,"vw":35.570681},{"c":35.475,"h":35.555,"l":35.46,"n":876,"o":35.545,"t":"2026-09-29T18:45:00Z","v":69595,"vw":35.495303},{"c":35.445,"h":35.5,"l":35.435,"n":1351,"o":35.475,"t":"2026-09-29T19:00:00Z","v":108937,"vw":35.470085},{"c":35.495,"h":35.58,"l":35.425,"n":1424,"o":35.445,"t":"2026-09-29T19:15:00Z","v":132090,"vw":35.491855},{"c":35.595,"h":35.635,"l":35.495,"n":1900,"o":35.5,"t":"2026-09-29T19:30:00Z","v":106159,"vw":35.581965},{"c":35.565,"h":35.64,"l":35.55,"n":3582,"o":35.595,"t":"2026-09-29T19:45:00Z","v":279917,"vw":35.573729},{"c":35.57,"h":35.57,"l":35.57,"n":10,"o":35.57,"t":"2026-09-29T20:00:00Z","v":63244,"vw":35.57},{"c":35.53,"h":35.62,"l":35.52,"n":10,"o":35.52,"t":"2026-09-30T08:00:00Z","v":1224,"vw":35.530791},{"c":35.54,"h":35.54,"l":35.54,"n":3,"o":35.54,"t":"2026-09-30T08:15:00Z","v":448,"vw":35.54},{"c":35.42,"h":35.42,"l":35.42,"n":1,"o":35.42,"t":"2026-09-30T09:00:00Z","v":250,"vw":35.42},{"c":35.47,"h":35.47,"l":35.45,"n":3,"o":35.45,"t":"2026-09-30T09:15:00Z","v":700,"vw":35.455714},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-09-30T09:30:00Z","v":200,"vw":35.46},{"c":35.45,"h":35.45,"l":35.45,"n":2,"o":35.45,"t":"2026-09-30T09:45:00Z","v":359,"vw":35.45},{"c":35.48,"h":35.48,"l":35.48,"n":3,"o":35.48,"t":"2026-09-30T10:15:00Z","v":164,"vw":35.48},{"c":35.49,"h":35.49,"l":35.49,"n":2,"o":35.49,"t":"2026-09-30T10:30:00Z","v":280,"vw":35.49},{"c":35.46,"h":35.46,"l":35.46,"n":10,"o":35.46,"t":"2026-09-30T10:45:00Z","v":200,"vw":35.46},{"c":35.52,"h":35.52,"l":35.52,"n":1,"o":35.52,"t":"2026-09-30T11:00:00Z","v":250,"vw":35.52},{"c":35.58,"h":35.58,"l":35.57,"n":40,"o":35.57,"t":"2026-09-30T12:00:00Z","v":2127,"vw":35.579233},{"c":35.62,"h":35.62,"l":35.62,"n":35,"o":35.62,"t":"2026-09-30T12:15:00Z","v":823,"vw":35.62},{"c":35.65,"h":35.73,"l":35.65,"n":21,"o":35.73,"t":"2026-09-30T12:30:00Z","v":3013,"vw":35.6818},{"c":35.7,"h":35.7,"l":35.68,"n":16,"o":35.68,"t":"2026-09-30T12:45:00Z","v":1292,"vw":35.687972},{"c":35.7,"h":35.7,"l":35.7,"n":2,"o":35.7,"t":"2026-09-30T13:00:00Z","v":500,"vw":35.7},{"c":35.72,"h":35.72,"l":35.66,"n":84,"o":35.68,"t":"2026-09-30T13:15:00Z","v":2387,"vw":35.685548},{"c":35.59,"h":35.79,"l":35.48,"n":2009,"o":35.72,"t":"2026-09-30T13:30:00Z","v":216982,"vw":35.636951},{"c":35.665,"h":35.665,"l":35.5,"n":2003,"o":35.6,"t":"2026-09-30T13:45:00Z","v":269264,"vw":35.59602},{"c":35.525,"h":35.71,"l":35.37,"n":2805,"o":35.665,"t":"2026-09-30T14:00:00Z","v":496899,"vw":35.561902},{"c":35.69,"h":35.705,"l":35.475,"n":1863,"o":35.515,"t":"2026-09-30T14:15:00Z","v":195835,"vw":35.620198},{"c":35.78,"h":35.88,"l":35.68,"n":1691,"o":35.68,"t":"2026-09-30T14:30:00Z","v":184061,"vw":35.802225},{"c":35.755,"h":35.905,"l":35.69,"n":2340,"o":35.78,"t":"2026-09-30T14:45:00Z","v":227492,"vw":35.792194},{"c":35.715,"h":35.82,"l":35.63,"n":2313,"o":35.755,"t":"2026-09-30T15:00:00Z","v":185554,"vw":35.738334},{"c":35.71,"h":35.725,"l":35.64,"n":729,"o":35.72,"t":"2026-09-30T15:15:00Z","v":44274,"vw":35.685908},{"c":35.665,"h":35.74,"l":35.555,"n":732,"o":35.71,"t":"2026-09-30T15:30:00Z","v":53147,"vw":35.638238},{"c":35.745,"h":35.77,"l":35.615,"n":1721,"o":35.66,"t":"2026-09-30T15:45:00Z","v":99707,"vw":35.707253},{"c":35.695,"h":35.76,"l":35.695,"n":684,"o":35.745,"t":"2026-09-30T16:00:00Z","v":51247,"vw":35.730073},{"c":35.655,"h":35.725,"l":35.62,"n":1095,"o":35.695,"t":"2026-09-30T16:15:00Z","v":65908,"vw":35.665059},{"c":35.66,"h":35.7,"l":35.63,"n":727,"o":35.66,"t":"2026-09-30T16:30:00Z","v":44799,"vw":35.670601},{"c":35.7155,"h":35.7155,"l":35.65,"n":610,"o":35.665,"t":"2026-09-30T16:45:00Z","v":36711,"vw":35.680715},{"c":35.705,"h":35.72,"l":35.69,"n":717,"o":35.715,"t":"2026-09-30T17:00:00Z","v":52311,"vw":35.707082},{"c":35.805,"h":35.815,"l":35.655,"n":1463,"o":35.705,"t":"2026-09-30T17:15:00Z","v":137120,"vw":35.691895},{"c":35.825,"h":35.84,"l":35.745,"n":708,"o":35.805,"t":"2026-09-30T17:30:00Z","v":59535,"vw":35.787522},{"c":35.78,"h":35.86,"l":35.75,"n":803,"o":35.82,"t":"2026-09-30T17:45:00Z","v":57302,"vw":35.803239},{"c":35.82,"h":35.835,"l":35.755,"n":1423,"o":35.785,"t":"2026-09-30T18:00:00Z","v":256974,"vw":35.805945},{"c":35.83,"h":35.855,"l":35.79,"n":1220,"o":35.819,"t":"2026-09-30T18:15:00Z","v":128456,"vw":35.820129},{"c":35.77,"h":35.86,"l":35.77,"n":1382,"o":35.835,"t":"2026-09-30T18:30:00Z","v":365199,"vw":35.840953},{"c":35.795,"h":35.81,"l":35.685,"n":1494,"o":35.78,"t":"2026-09-30T18:45:00Z","v":141945,"vw":35.760074},{"c":35.83,"h":35.83,"l":35.72,"n":1335,"o":35.795,"t":"2026-09-30T19:00:00Z","v":107404,"vw":35.767998},{"c":35.845,"h":35.87,"l":35.82,"n":1203,"o":35.84,"t":"2026-09-30T19:15:00Z","v":81670,"vw":35.849883},{"c":35.68,"h":35.845,"l":35.635,"n":2692,"o":35.845,"t":"2026-09-30T19:30:00Z","v":307630,"vw":35.699018},{"c":35.68,"h":35.76,"l":35.6,"n":7209,"o":35.685,"t":"2026-09-30T19:45:00Z","v":1135568,"vw":35.690533},{"c":35.62,"h":35.675,"l":35.62,"n":25,"o":35.675,"t":"2026-09-30T20:00:00Z","v":135560,"vw":35.674881},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-09-30T23:00:00Z","v":153,"vw":35.36},{"c":35.11,"h":35.35,"l":35.11,"n":7,"o":35.35,"t":"2026-10-01T08:00:00Z","v":1723,"vw":35.279833},{"c":35.09,"h":35.09,"l":35.05,"n":3,"o":35.05,"t":"2026-10-01T08:15:00Z","v":700,"vw":35.065422},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-01T08:30:00Z","v":420,"vw":35.17},{"c":35.13,"h":35.13,"l":35.13,"n":2,"o":35.13,"t":"2026-10-01T09:15:00Z","v":500,"vw":35.13},{"c":35.17,"h":35.17,"l":35.11,"n":7,"o":35.11,"t":"2026-10-01T10:30:00Z","v":1019,"vw":35.121858},{"c":35.22,"h":35.22,"l":35.22,"n":4,"o":35.22,"t":"2026-10-01T11:00:00Z","v":900,"vw":35.22},{"c":35.675,"h":35.675,"l":35.4,"n":9,"o":35.41,"t":"2026-10-01T12:00:00Z","v":4604,"vw":35.627274},{"c":35.37,"h":35.38,"l":35.37,"n":21,"o":35.38,"t":"2026-10-01T12:45:00Z","v":1168,"vw":35.371403},{"c":35.3,"h":35.3,"l":35.3,"n":2,"o":35.3,"t":"2026-10-01T13:00:00Z","v":433,"vw":35.3},{"c":35.27,"h":35.34,"l":35.27,"n":270,"o":35.32,"t":"2026-10-01T13:15:00Z","v":5921,"vw":35.300507},{"c":35.7,"h":35.8,"l":35.19,"n":4223,"o":35.26,"t":"2026-10-01T13:30:00Z","v":450502,"vw":35.482091},{"c":35.61,"h":35.78,"l":35.46,"n":3353,"o":35.695,"t":"2026-10-01T13:45:00Z","v":315362,"vw":35.617152},{"c":35.41,"h":35.6,"l":35.31,"n":2698,"o":35.6,"t":"2026-10-01T14:00:00Z","v":374969,"vw":35.428354},{"c":35.265,"h":35.49,"l":35.24,"n":2192,"o":35.42,"t":"2026-10-01T14:15:00Z","v":215745,"vw":35.368649},{"c":35.09,"h":35.23,"l":34.985,"n":1318,"o":35.23,"t":"2026-10-01T14:30:00Z","v":109555,"vw":35.090585},{"c":35.02,"h":35.11,"l":34.88,"n":4037,"o":35.09,"t":"2026-10-01T14:45:00Z","v":439976,"vw":34.993302},{"c":35.005,"h":35.12,"l":34.95,"n":1628,"o":35.02,"t":"2026-10-01T15:00:00Z","v":152760,"vw":35.020018},{"c":34.85,"h":35.045,"l":34.765,"n":1634,"o":35,"t":"2026-10-01T15:15:00Z","v":223484,"vw":34.924477},{"c":34.68,"h":34.955,"l":34.67,"n":1391,"o":34.85,"t":"2026-10-01T15:30:00Z","v":154043,"vw":34.822381},{"c":34.74,"h":34.795,"l":34.632,"n":1020,"o":34.675,"t":"2026-10-01T15:45:00Z","v":59784,"vw":34.707603},{"c":34.625,"h":34.75,"l":34.625,"n":799,"o":34.74,"t":"2026-10-01T16:00:00Z","v":46767,"vw":34.713256},{"c":34.685,"h":34.885,"l":34.625,"n":1427,"o":34.625,"t":"2026-10-01T16:15:00Z","v":169820,"vw":34.756507},{"c":34.67,"h":34.825,"l":34.625,"n":1761,"o":34.68,"t":"2026-10-01T16:30:00Z","v":171512,"vw":34.729151},{"c":34.785,"h":34.85,"l":34.64,"n":2780,"o":34.67,"t":"2026-10-01T16:45:00Z","v":336114,"vw":34.728114},{"c":34.805,"h":34.91,"l":34.745,"n":4273,"o":34.785,"t":"2026-10-01T17:00:00Z","v":534469,"vw":34.846822},{"c":34.915,"h":34.94,"l":34.755,"n":1577,"o":34.8,"t":"2026-10-01T17:15:00Z","v":176014,"vw":34.853713},{"c":34.975,"h":34.995,"l":34.915,"n":1064,"o":34.92,"t":"2026-10-01T17:30:00Z","v":93698,"vw":34.960386},{"c":34.97,"h":35.035,"l":34.89,"n":1387,"o":34.975,"t":"2026-10-01T17:45:00Z","v":135428,"vw":34.955264},{"c":34.865,"h":35.09,"l":34.815,"n":2503,"o":34.97,"t":"2026-10-01T18:00:00Z","v":281389,"vw":34.928825},{"c":34.845,"h":34.92,"l":34.815,"n":1289,"o":34.87,"t":"2026-10-01T18:15:00Z","v":90097,"vw":34.874798},{"c":34.845,"h":34.975,"l":34.825,"n":2234,"o":34.84,"t":"2026-10-01T18:30:00Z","v":192880,"vw":34.889535},{"c":34.915,"h":35.055,"l":34.84,"n":2665,"o":34.84,"t":"2026-10-01T18:45:00Z","v":425225,"vw":34.93675},{"c":34.745,"h":34.925,"l":34.71,"n":2365,"o":34.92,"t":"2026-10-01T19:00:00Z","v":177867,"vw":34.813625},{"c":34.705,"h":34.79,"l":34.685,"n":2246,"o":34.745,"t":"2026-10-01T19:15:00Z","v":222422,"vw":34.741514},{"c":34.655,"h":34.74,"l":34.635,"n":2306,"o":34.705,"t":"2026-10-01T19:30:00Z","v":202745,"vw":34.69084},{"c":34.555,"h":34.685,"l":34.515,"n":4400,"o":34.655,"t":"2026-10-01T19:45:00Z","v":428391,"vw":34.587949},{"c":34.55,"h":34.55,"l":34.55,"n":21,"o":34.55,"t":"2026-10-01T20:00:00Z","v":163279,"vw":34.55},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-01T20:15:00Z","v":116,"vw":34.52},{"c":34.39,"h":34.39,"l":34.26,"n":15,"o":34.34,"t":"2026-10-02T08:00:00Z","v":2128,"vw":34.31199},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-02T08:15:00Z","v":710,"vw":34.41},{"c":34.61,"h":34.62,"l":34.61,"n":10,"o":34.61,"t":"2026-10-02T08:30:00Z","v":1320,"vw":34.612649},{"c":34.69,"h":34.69,"l":34.66,"n":2,"o":34.66,"t":"2026-10-02T08:45:00Z","v":400,"vw":34.673725},{"c":34.61,"h":34.61,"l":34.5,"n":19,"o":34.5,"t":"2026-10-02T09:00:00Z","v":2059,"vw":34.522913},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-02T11:15:00Z","v":250,"vw":34.75},{"c":34.69,"h":34.7,"l":34.69,"n":6,"o":34.7,"t":"2026-10-02T11:30:00Z","v":284,"vw":34.695},{"c":34.605,"h":34.62,"l":34.56,"n":4,"o":34.56,"t":"2026-10-02T12:00:00Z","v":450,"vw":34.583333},{"c":34.73,"h":34.73,"l":34.72,"n":19,"o":34.72,"t":"2026-10-02T12:30:00Z","v":2890,"vw":34.721232},{"c":34.68,"h":34.71,"l":34.68,"n":7,"o":34.71,"t":"2026-10-02T12:45:00Z","v":603,"vw":34.695},{"c":34.51,"h":34.51,"l":34.51,"n":18,"o":34.51,"t":"2026-10-02T13:15:00Z","v":301,"vw":34.51},{"c":33.79,"h":34.44,"l":33.775,"n":2222,"o":34.44,"t":"2026-10-02T13:30:00Z","v":175355,"vw":34.054538},{"c":34,"h":34.015,"l":33.725,"n":1852,"o":33.77,"t":"2026-10-02T13:45:00Z","v":166485,"vw":33.850673},{"c":34.17,"h":34.19,"l":33.885,"n":1914,"o":33.99,"t":"2026-10-02T14:00:00Z","v":178494,"vw":34.04157},{"c":34.205,"h":34.28,"l":34.08,"n":1185,"o":34.175,"t":"2026-10-02T14:15:00Z","v":80777,"vw":34.19763},{"c":34.085,"h":34.22,"l":34.03,"n":1476,"o":34.2,"t":"2026-10-02T14:30:00Z","v":143275,"vw":34.118098},{"c":34.11,"h":34.145,"l":34.03,"n":2025,"o":34.08,"t":"2026-10-02T14:45:00Z","v":180675,"vw":34.093556},{"c":34.045,"h":34.17,"l":33.995,"n":2301,"o":34.13,"t":"2026-10-02T15:00:00Z","v":211957,"vw":34.114313},{"c":34.005,"h":34.115,"l":33.97,"n":764,"o":34.055,"t":"2026-10-02T15:15:00Z","v":47718,"vw":34.049277},{"c":34.11,"h":34.17,"l":34.01,"n":757,"o":34.01,"t":"2026-10-02T15:30:00Z","v":51654,"vw":34.089477},{"c":34.115,"h":34.135,"l":34.09,"n":628,"o":34.11,"t":"2026-10-02T15:45:00Z","v":30648,"vw":34.115671},{"c":33.935,"h":34.125,"l":33.935,"n":714,"o":34.115,"t":"2026-10-02T16:00:00Z","v":44402,"vw":34.019629},{"c":33.99,"h":33.995,"l":33.92,"n":639,"o":33.935,"t":"2026-10-02T16:15:00Z","v":90840,"vw":33.960132},{"c":34.105,"h":34.12,"l":33.985,"n":1089,"o":33.985,"t":"2026-10-02T16:30:00Z","v":69515,"vw":34.06131},{"c":34.065,"h":34.155,"l":34.04,"n":623,"o":34.105,"t":"2026-10-02T16:45:00Z","v":37643,"vw":34.104939},{"c":34.05,"h":34.09,"l":34.03,"n":645,"o":34.06,"t":"2026-10-02T17:00:00Z","v":38358,"vw":34.061084},{"c":34.005,"h":34.075,"l":33.99,"n":537,"o":34.06,"t":"2026-10-02T17:15:00Z","v":34832,"vw":34.035584},{"c":34.04,"h":34.055,"l":34,"n":479,"o":34.005,"t":"2026-10-02T17:30:00Z","v":27898,"vw":34.032431},{"c":34.235,"h":34.255,"l":34.035,"n":1393,"o":34.045,"t":"2026-10-02T17:45:00Z","v":98255,"vw":34.158997},{"c":34.8,"h":34.81,"l":34.1,"n":4806,"o":34.23,"t":"2026-10-02T18:00:00Z","v":525210,"vw":34.279775},{"c":34.55,"h":35.02,"l":34.19,"n":12512,"o":34.8,"t":"2026-10-02T18:15:00Z","v":1086677,"vw":34.61271},{"c":34.635,"h":34.755,"l":34.455,"n":3146,"o":34.54,"t":"2026-10-02T18:30:00Z","v":278987,"vw":34.587535},{"c":34.495,"h":34.67,"l":34.355,"n":2726,"o":34.635,"t":"2026-10-02T18:45:00Z","v":278328,"vw":34.497297},{"c":34.465,"h":34.66,"l":34.44,"n":1823,"o":34.495,"t":"2026-10-02T19:00:00Z","v":247579,"vw":34.510963},{"c":34.505,"h":34.53,"l":34.45,"n":1339,"o":34.465,"t":"2026-10-02T19:15:00Z","v":102994,"vw":34.495525},{"c":34.525,"h":34.62,"l":34.465,"n":2161,"o":34.505,"t":"2026-10-02T19:30:00Z","v":414586,"vw":34.541686},{"c":34.745,"h":34.8,"l":34.455,"n":6478,"o":34.525,"t":"2026-10-02T19:45:00Z","v":666961,"vw":34.673637},{"c":34.75,"h":34.75,"l":34.75,"n":13,"o":34.75,"t":"2026-10-02T20:00:00Z","v":113991,"vw":34.75},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-02T20:45:00Z","v":108,"vw":34.81},{"c":35.245,"h":35.92,"l":34.83,"n":154,"o":35.19,"t":"2026-10-05T08:00:00Z","v":22250,"vw":35.19162},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-05T08:15:00Z","v":1010,"vw":35.24},{"c":35.21,"h":35.21,"l":35.16,"n":5,"o":35.2,"t":"2026-10-05T08:30:00Z","v":1238,"vw":35.1875},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-05T08:45:00Z","v":100,"vw":35.15},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-05T09:15:00Z","v":100,"vw":35.23},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-05T09:45:00Z","v":100,"vw":35.15},{"c":35.1,"h":35.2138,"l":35.09,"n":105,"o":35.21,"t":"2026-10-05T11:00:00Z","v":11710,"vw":35.159951},{"c":35.1,"h":35.12,"l":35.05,"n":637,"o":35.06,"t":"2026-10-05T11:15:00Z","v":40518,"vw":35.103858},{"c":35.1,"h":35.11,"l":35.1,"n":33,"o":35.1,"t":"2026-10-05T11:30:00Z","v":3601,"vw":35.102233},{"c":35.08,"h":35.08,"l":35.05,"n":8,"o":35.05,"t":"2026-10-05T11:45:00Z","v":910,"vw":35.07},{"c":35.1,"h":35.1085,"l":34.95,"n":90,"o":35.1085,"t":"2026-10-05T12:00:00Z","v":13673,"vw":35.050868},{"c":35.03,"h":35.08,"l":35.03,"n":12,"o":35.06,"t":"2026-10-05T12:15:00Z","v":2167,"vw":35.048565},{"c":34.93,"h":34.93,"l":34.93,"n":2,"o":34.93,"t":"2026-10-05T12:30:00Z","v":203,"vw":34.93},{"c":34.7,"h":34.81,"l":34.7,"n":18,"o":34.74,"t":"2026-10-05T12:45:00Z","v":1565,"vw":34.745312},{"c":34.83,"h":34.88,"l":34.83,"n":4,"o":34.88,"t":"2026-10-05T13:00:00Z","v":1781,"vw":34.868571},{"c":35.06,"h":35.13,"l":34.84,"n":178,"o":34.84,"t":"2026-10-05T13:15:00Z","v":26778,"vw":35.040785},{"c":35.45,"h":35.53,"l":35.02,"n":3323,"o":35.09,"t":"2026-10-05T13:30:00Z","v":406191,"vw":35.325377},{"c":35.89,"h":35.985,"l":35.38,"n":5001,"o":35.44,"t":"2026-10-05T13:45:00Z","v":590793,"vw":35.686738},{"c":35.84,"h":36.07,"l":35.79,"n":7205,"o":35.87,"t":"2026-10-05T14:00:00Z","v":939684,"vw":35.920835},{"c":35.61,"h":35.87,"l":35.605,"n":3544,"o":35.835,"t":"2026-10-05T14:15:00Z","v":371231,"vw":35.76687},{"c":35.7,"h":35.74,"l":35.42,"n":2899,"o":35.625,"t":"2026-10-05T14:30:00Z","v":277847,"vw":35.604735},{"c":35.77,"h":35.805,"l":35.605,"n":2773,"o":35.69,"t":"2026-10-05T14:45:00Z","v":255755,"vw":35.723563},{"c":35.6,"h":35.765,"l":35.582,"n":1531,"o":35.76,"t":"2026-10-05T15:00:00Z","v":123277,"vw":35.681872},{"c":35.85,"h":35.855,"l":35.58,"n":1465,"o":35.6,"t":"2026-10-05T15:15:00Z","v":110296,"vw":35.682586},{"c":35.85,"h":35.905,"l":35.79,"n":1153,"o":35.85,"t":"2026-10-05T15:30:00Z","v":79966,"vw":35.856376},{"c":35.92,"h":36.04,"l":35.85,"n":1933,"o":35.86,"t":"2026-10-05T15:45:00Z","v":225190,"vw":35.985943},{"c":35.875,"h":35.925,"l":35.795,"n":1052,"o":35.915,"t":"2026-10-05T16:00:00Z","v":79625,"vw":35.863383},{"c":35.985,"h":35.985,"l":35.835,"n":753,"o":35.87,"t":"2026-10-05T16:15:00Z","v":43359,"vw":35.886328},{"c":35.92,"h":35.99,"l":35.89,"n":952,"o":35.985,"t":"2026-10-05T16:30:00Z","v":65226,"vw":35.922914},{"c":35.865,"h":35.955,"l":35.845,"n":871,"o":35.925,"t":"2026-10-05T16:45:00Z","v":52670,"vw":35.907672},{"c":35.89,"h":35.98,"l":35.865,"n":1003,"o":35.865,"t":"2026-10-05T17:00:00Z","v":65838,"vw":35.921832},{"c":35.985,"h":36,"l":35.885,"n":1113,"o":35.89,"t":"2026-10-05T17:15:00Z","v":92574,"vw":35.964036},{"c":35.95,"h":36,"l":35.92,"n":728,"o":35.98,"t":"2026-10-05T17:30:00Z","v":47041,"vw":35.965518},{"c":35.97,"h":36.045,"l":35.945,"n":1383,"o":35.955,"t":"2026-10-05T17:45:00Z","v":112906,"vw":35.999672},{"c":35.915,"h":35.995,"l":35.9,"n":720,"o":35.97,"t":"2026-10-05T18:00:00Z","v":48632,"vw":35.933081},{"c":35.895,"h":35.945,"l":35.86,"n":847,"o":35.915,"t":"2026-10-05T18:15:00Z","v":57839,"vw":35.900107},{"c":35.895,"h":35.97,"l":35.875,"n":895,"o":35.895,"t":"2026-10-05T18:30:00Z","v":66413,"vw":35.924629},{"c":38.49,"h":39.3,"l":35.865,"n":34428,"o":35.895,"t":"2026-10-05T18:45:00Z","v":3517607,"vw":37.541393},{"c":39.295,"h":40.17,"l":38.3701,"n":16679,"o":38.4875,"t":"2026-10-05T19:00:00Z","v":2192950,"vw":39.363346},{"c":39.225,"h":39.605,"l":38.7,"n":5814,"o":39.24,"t":"2026-10-05T19:15:00Z","v":569125,"vw":39.185962},{"c":38.91,"h":39.24,"l":38.66,"n":4519,"o":39.2,"t":"2026-10-05T19:30:00Z","v":393198,"vw":38.950971},{"c":38.48,"h":38.91,"l":38.33,"n":12879,"o":38.91,"t":"2026-10-05T19:45:00Z","v":1175994,"vw":38.547966},{"c":39,"h":39.22,"l":38.13,"n":44,"o":38.48,"t":"2026-10-05T20:00:00Z","v":304842,"vw":38.481613},{"c":38.7,"h":38.7,"l":38.5,"n":4,"o":38.5,"t":"2026-10-05T20:15:00Z","v":1200,"vw":38.521667},{"c":39.1253,"h":39.3836,"l":39.1253,"n":3,"o":39.3836,"t":"2026-10-05T20:30:00Z","v":610,"vw":39.25445},{"c":39.0296,"h":39.033,"l":38.51,"n":8,"o":38.55,"t":"2026-10-05T20:45:00Z","v":1161,"vw":38.800927},{"c":38.88,"h":38.88,"l":38.88,"n":1,"o":38.88,"t":"2026-10-05T21:00:00Z","v":500,"vw":38.88},{"c":38.9763,"h":38.9763,"l":38.9763,"n":2,"o":38.9763,"t":"2026-10-05T21:15:00Z","v":1801,"vw":38.9763},{"c":38.66,"h":38.66,"l":38.66,"n":1,"o":38.66,"t":"2026-10-05T21:30:00Z","v":100,"vw":38.66},{"c":38.9571,"h":38.9571,"l":38.9571,"n":1,"o":38.9571,"t":"2026-10-05T22:00:00Z","v":100,"vw":38.9571},{"c":38.87,"h":38.87,"l":38.87,"n":1,"o":38.87,"t":"2026-10-05T22:30:00Z","v":150,"vw":38.87},{"c":38.75,"h":39.035,"l":38.75,"n":5,"o":39.035,"t":"2026-10-05T22:45:00Z","v":1076,"vw":38.904302},{"c":38.77,"h":38.77,"l":38.77,"n":1,"o":38.77,"t":"2026-10-05T23:00:00Z","v":129,"vw":38.77},{"c":38.8,"h":38.8,"l":38.8,"n":2,"o":38.8,"t":"2026-10-05T23:45:00Z","v":164,"vw":38.8},{"c":38.69,"h":38.84,"l":38.39,"n":38,"o":38.74,"t":"2026-10-06T08:00:00Z","v":4821,"vw":38.665823},{"c":38.42,"h":38.515,"l":38.41,"n":8,"o":38.515,"t":"2026-10-06T08:15:00Z","v":1284,"vw":38.421667},{"c":38.51,"h":38.51,"l":38.49,"n":6,"o":38.5,"t":"2026-10-06T08:45:00Z","v":876,"vw":38.50005},{"c":38.63,"h":38.69,"l":38.63,"n":3,"o":38.69,"t":"2026-10-06T09:00:00Z","v":430,"vw":38.66314},{"c":38.62,"h":38.62,"l":38.62,"n":6,"o":38.62,"t":"2026-10-06T09:15:00Z","v":400,"vw":38.62},{"c":38.64,"h":38.66,"l":38.64,"n":12,"o":38.66,"t":"2026-10-06T09:30:00Z","v":423,"vw":38.649901},{"c":38.79,"h":38.79,"l":38.79,"n":1,"o":38.79,"t":"2026-10-06T10:00:00Z","v":100,"vw":38.79},{"c":38.68,"h":38.68,"l":38.68,"n":1,"o":38.68,"t":"2026-10-06T10:15:00Z","v":125,"vw":38.68},{"c":38.81,"h":38.86,"l":38.66,"n":11,"o":38.66,"t":"2026-10-06T10:45:00Z","v":2600,"vw":38.755294},{"c":38.9245,"h":38.9467,"l":38.82,"n":11,"o":38.82,"t":"2026-10-06T11:00:00Z","v":1774,"vw":38.91308},{"c":38.99,"h":38.99,"l":38.97,"n":5,"o":38.97,"t":"2026-10-06T11:15:00Z","v":3175,"vw":38.986781},{"c":39.03,"h":39.05,"l":39.01,"n":7,"o":39.05,"t":"2026-10-06T11:30:00Z","v":1427,"vw":39.035104},{"c":39.0454,"h":39.06,"l":39.01,"n":4,"o":39.01,"t":"2026-10-06T11:45:00Z","v":722,"vw":39.0344},{"c":39.24,"h":39.26,"l":39.08,"n":109,"o":39.13,"t":"2026-10-06T12:00:00Z","v":19800,"vw":39.144177},{"c":39.15,"h":39.21,"l":39.15,"n":13,"o":39.21,"t":"2026-10-06T12:15:00Z","v":2137,"vw":39.183373},{"c":39.15,"h":39.17,"l":39.138,"n":6,"o":39.138,"t":"2026-10-06T12:30:00Z","v":1537,"vw":39.146318},{"c":39.12,"h":39.13,"l":39.09,"n":17,"o":39.12,"t":"2026-10-06T12:45:00Z","v":4486,"vw":39.115757},{"c":39.23,"h":39.23,"l":39.23,"n":4,"o":39.23,"t":"2026-10-06T13:00:00Z","v":412,"vw":39.23},{"c":39.13,"h":39.14,"l":39.09,"n":143,"o":39.09,"t":"2026-10-06T13:15:00Z","v":10581,"vw":39.111831},{"c":38.47,"h":39.15,"l":38.295,"n":4868,"o":39.11,"t":"2026-10-06T13:30:00Z","v":517757,"vw":38.787617},{"c":38.44,"h":38.55,"l":38.2815,"n":1379,"o":38.49,"t":"2026-10-06T13:45:00Z","v":105818,"vw":38.389897},{"c":37.47,"h":38.56,"l":37.37,"n":7099,"o":38.46,"t":"2026-10-06T14:00:00Z","v":713212,"vw":37.812632},{"c":37.33,"h":37.53,"l":37.09,"n":2701,"o":37.445,"t":"2026-10-06T14:15:00Z","v":265819,"vw":37.336229},{"c":37.27,"h":37.405,"l":37.07,"n":2184,"o":37.35,"t":"2026-10-06T14:30:00Z","v":175574,"vw":37.246902},{"c":37.52,"h":37.65,"l":37.1,"n":5239,"o":37.29,"t":"2026-10-06T14:45:00Z","v":400559,"vw":37.458602},{"c":37.825,"h":37.95,"l":37.38,"n":2482,"o":37.52,"t":"2026-10-06T15:00:00Z","v":396481,"vw":37.69327},{"c":37.81,"h":38.15,"l":37.605,"n":4330,"o":37.825,"t":"2026-10-06T15:15:00Z","v":358421,"vw":37.897863},{"c":37.87,"h":37.98,"l":37.4,"n":6660,"o":37.82,"t":"2026-10-06T15:30:00Z","v":579466,"vw":37.66848},{"c":38.01,"h":38.21,"l":37.83,"n":2113,"o":37.865,"t":"2026-10-06T15:45:00Z","v":154198,"vw":37.992279},{"c":37.79,"h":38.045,"l":37.685,"n":1594,"o":38.005,"t":"2026-10-06T16:00:00Z","v":105189,"vw":37.831027},{"c":37.67,"h":37.79,"l":37.64,"n":1426,"o":37.78,"t":"2026-10-06T16:15:00Z","v":112774,"vw":37.7232},{"c":37.61,"h":37.725,"l":37.55,"n":2062,"o":37.675,"t":"2026-10-06T16:30:00Z","v":338911,"vw":37.642261},{"c":37.58,"h":37.66,"l":37.555,"n":1165,"o":37.6,"t":"2026-10-06T16:45:00Z","v":82852,"vw":37.603631},{"c":37.455,"h":37.63,"l":37.43,"n":1265,"o":37.59,"t":"2026-10-06T17:00:00Z","v":90664,"vw":37.529249},{"c":37.27,"h":37.455,"l":37.265,"n":1495,"o":37.455,"t":"2026-10-06T17:15:00Z","v":104696,"vw":37.368189},{"c":37.3754,"h":37.485,"l":37.265,"n":1199,"o":37.265,"t":"2026-10-06T17:30:00Z","v":72949,"vw":37.390495},{"c":37.405,"h":37.475,"l":37.375,"n":907,"o":37.375,"t":"2026-10-06T17:45:00Z","v":52545,"vw":37.427652},{"c":37.495,"h":37.495,"l":37.395,"n":1099,"o":37.405,"t":"2026-10-06T18:00:00Z","v":66611,"vw":37.431054},{"c":37.5608,"h":37.62,"l":37.495,"n":1290,"o":37.5,"t":"2026-10-06T18:15:00Z","v":82755,"vw":37.555329},{"c":37.515,"h":37.645,"l":37.51,"n":1097,"o":37.575,"t":"2026-10-06T18:30:00Z","v":64434,"vw":37.590087},{"c":37.75,"h":37.77,"l":37.48,"n":2011,"o":37.51,"t":"2026-10-06T18:45:00Z","v":137971,"vw":37.656207},{"c":37.92,"h":37.93,"l":37.71,"n":2431,"o":37.76,"t":"2026-10-06T19:00:00Z","v":222310,"vw":37.799551},{"c":37.77,"h":37.995,"l":37.715,"n":2256,"o":37.92,"t":"2026-10-06T19:15:00Z","v":203446,"vw":37.841729},{"c":37.87,"h":37.92,"l":37.725,"n":2436,"o":37.76,"t":"2026-10-06T19:30:00Z","v":220931,"vw":37.841747},{"c":37.81,"h":37.88,"l":37.59,"n":7914,"o":37.87,"t":"2026-10-06T19:45:00Z","v":736145,"vw":37.775463},{"c":37.8,"h":37.8,"l":37.8,"n":32,"o":37.8,"t":"2026-10-06T20:00:00Z","v":174486,"vw":37.8},{"c":37.74,"h":38,"l":37.74,"n":2,"o":38,"t":"2026-10-06T22:15:00Z","v":272,"vw":37.904412},{"c":37.39,"h":37.39,"l":37.39,"n":2,"o":37.39,"t":"2026-10-06T23:00:00Z","v":150,"vw":37.39},{"c":37.09,"h":37.54,"l":37.05,"n":16,"o":37.18,"t":"2026-10-07T08:00:00Z","v":1369,"vw":37.257395},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-07T09:15:00Z","v":200,"vw":37.09},{"c":37.09,"h":37.09,"l":37.09,"n":2,"o":37.09,"t":"2026-10-07T09:30:00Z","v":132,"vw":37.09},{"c":37.08,"h":37.08,"l":37.08,"n":1,"o":37.08,"t":"2026-10-07T10:15:00Z","v":200,"vw":37.08},{"c":37.04,"h":37.04,"l":37.02,"n":2,"o":37.02,"t":"2026-10-07T10:45:00Z","v":200,"vw":37.03},{"c":36.97,"h":36.98,"l":36.97,"n":13,"o":36.98,"t":"2026-10-07T11:00:00Z","v":1150,"vw":36.978235},{"c":37.05,"h":37.05,"l":37.04,"n":8,"o":37.04,"t":"2026-10-07T11:15:00Z","v":1648,"vw":37.049006},{"c":37.04,"h":37.04,"l":37,"n":7,"o":37.01,"t":"2026-10-07T11:30:00Z","v":900,"vw":37.024942},{"c":36.9793,"h":37.06,"l":36.9793,"n":4,"o":37.05,"t":"2026-10-07T11:45:00Z","v":1303,"vw":37.039838},{"c":37.07,"h":37.08,"l":37.04,"n":54,"o":37.06,"t":"2026-10-07T12:00:00Z","v":6351,"vw":37.059906},{"c":37.05,"h":37.05,"l":37.05,"n":3,"o":37.05,"t":"2026-10-07T12:15:00Z","v":800,"vw":37.05},{"c":37.16,"h":37.18,"l":37.16,"n":8,"o":37.18,"t":"2026-10-07T12:30:00Z","v":2450,"vw":37.178147},{"c":37.23,"h":37.23,"l":37.15,"n":6,"o":37.15,"t":"2026-10-07T12:45:00Z","v":1700,"vw":37.204852},{"c":37.15,"h":37.285,"l":37.07,"n":87,"o":37.28,"t":"2026-10-07T13:00:00Z","v":12305,"vw":37.220238},{"c":37.28,"h":37.37,"l":37.07,"n":172,"o":37.13,"t":"2026-10-07T13:15:00Z","v":37988,"vw":37.194339},{"c":37.34,"h":37.62,"l":37.12,"n":2584,"o":37.29,"t":"2026-10-07T13:30:00Z","v":300492,"vw":37.372042},{"c":37.17,"h":37.45,"l":36.95,"n":1673,"o":37.35,"t":"2026-10-07T13:45:00Z","v":146162,"vw":37.156446},{"c":37.21,"h":37.31,"l":37.12,"n":1416,"o":37.165,"t":"2026-10-07T14:00:00Z","v":111208,"vw":37.210888},{"c":37.34,"h":37.42,"l":37.215,"n":1449,"o":37.22,"t":"2026-10-07T14:15:00Z","v":99418,"vw":37.318508},{"c":37.33,"h":37.45,"l":37.285,"n":1465,"o":37.335,"t":"2026-10-07T14:30:00Z","v":120578,"vw":37.384908},{"c":37.31,"h":37.54,"l":37.31,"n":1725,"o":37.31,"t":"2026-10-07T14:45:00Z","v":150921,"vw":37.412229},{"c":37.6,"h":37.6,"l":37.24,"n":1937,"o":37.31,"t":"2026-10-07T15:00:00Z","v":164045,"vw":37.395174},{"c":37.82,"h":37.825,"l":37.55,"n":1797,"o":37.61,"t":"2026-10-07T15:15:00Z","v":184313,"vw":37.684416},{"c":37.52,"h":37.87,"l":37.52,"n":1421,"o":37.83,"t":"2026-10-07T15:30:00Z","v":153933,"vw":37.714428},{"c":37.6799,"h":37.69,"l":37.52,"n":876,"o":37.52,"t":"2026-10-07T15:45:00Z","v":53845,"vw":37.645222},{"c":37.46,"h":37.73,"l":37.46,"n":1168,"o":37.68,"t":"2026-10-07T16:00:00Z","v":95618,"vw":37.595861},{"c":37.45,"h":37.495,"l":37.36,"n":1572,"o":37.46,"t":"2026-10-07T16:15:00Z","v":134720,"vw":37.401757},{"c":37.215,"h":37.465,"l":37.215,"n":780,"o":37.44,"t":"2026-10-07T16:30:00Z","v":68833,"vw":37.372608},{"c":37.165,"h":37.315,"l":37.165,"n":1053,"o":37.22,"t":"2026-10-07T16:45:00Z","v":66587,"vw":37.236931},{"c":37.04,"h":37.245,"l":37.025,"n":2324,"o":37.165,"t":"2026-10-07T17:00:00Z","v":238057,"vw":37.145305},{"c":36.72,"h":37.03,"l":36.72,"n":1790,"o":37.03,"t":"2026-10-07T17:15:00Z","v":147925,"vw":36.831629},{"c":36.9,"h":36.96,"l":36.72,"n":1191,"o":36.72,"t":"2026-10-07T17:30:00Z","v":100873,"vw":36.876637},{"c":36.64,"h":36.895,"l":36.63,"n":1310,"o":36.885,"t":"2026-10-07T17:45:00Z","v":104703,"vw":36.73818},{"c":36.625,"h":36.76,"l":36.62,"n":1003,"o":36.65,"t":"2026-10-07T18:00:00Z","v":57732,"vw":36.678149},{"c":36.64,"h":36.655,"l":36.565,"n":1065,"o":36.63,"t":"2026-10-07T18:15:00Z","v":68676,"vw":36.621613},{"c":36.6,"h":36.78,"l":36.6,"n":1707,"o":36.63,"t":"2026-10-07T18:30:00Z","v":133035,"vw":36.691613},{"c":36.5,"h":36.665,"l":36.45,"n":2065,"o":36.61,"t":"2026-10-07T18:45:00Z","v":167455,"vw":36.566688},{"c":36.38,"h":36.505,"l":36.345,"n":1952,"o":36.495,"t":"2026-10-07T19:00:00Z","v":134422,"vw":36.399036},{"c":36.31,"h":36.4,"l":36.27,"n":1777,"o":36.375,"t":"2026-10-07T19:15:00Z","v":122867,"vw":36.327978},{"c":36.29,"h":36.405,"l":36.275,"n":1544,"o":36.315,"t":"2026-10-07T19:30:00Z","v":110663,"vw":36.332157},{"c":36.655,"h":36.7,"l":36.28,"n":6505,"o":36.29,"t":"2026-10-07T19:45:00Z","v":741472,"vw":36.547368},{"c":36.65,"h":36.65,"l":36.65,"n":20,"o":36.65,"t":"2026-10-07T20:00:00Z","v":204955,"vw":36.65},{"c":35.61,"h":36.8,"l":35.47,"n":34,"o":35.59,"t":"2026-10-08T08:00:00Z","v":4330,"vw":35.632979},{"c":35.68,"h":35.71,"l":35.6,"n":48,"o":35.63,"t":"2026-10-08T08:15:00Z","v":2736,"vw":35.637134},{"c":35.6,"h":35.6,"l":35.6,"n":5,"o":35.6,"t":"2026-10-08T08:30:00Z","v":1619,"vw":35.6},{"c":35.46,"h":35.46,"l":35.46,"n":1,"o":35.46,"t":"2026-10-08T08:45:00Z","v":100,"vw":35.46},{"c":35.64,"h":35.64,"l":35.61,"n":3,"o":35.61,"t":"2026-10-08T09:45:00Z","v":400,"vw":35.625},{"c":35.63,"h":35.63,"l":35.63,"n":1,"o":35.63,"t":"2026-10-08T10:00:00Z","v":200,"vw":35.63},{"c":35.69,"h":35.69,"l":35.68,"n":2,"o":35.68,"t":"2026-10-08T10:15:00Z","v":400,"vw":35.685},{"c":35.67,"h":35.67,"l":35.67,"n":1,"o":35.67,"t":"2026-10-08T10:30:00Z","v":100,"vw":35.67},{"c":35.72,"h":35.72,"l":35.72,"n":3,"o":35.72,"t":"2026-10-08T11:00:00Z","v":2000,"vw":35.72},{"c":35.75,"h":35.75,"l":35.75,"n":1,"o":35.75,"t":"2026-10-08T11:15:00Z","v":100,"vw":35.75},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-10-08T11:30:00Z","v":200,"vw":35.64},{"c":35.69,"h":35.69,"l":35.62,"n":14,"o":35.64,"t":"2026-10-08T11:45:00Z","v":2820,"vw":35.660385},{"c":35.78,"h":35.81,"l":35.75,"n":10,"o":35.77,"t":"2026-10-08T12:00:00Z","v":2794,"vw":35.776424},{"c":35.8,"h":35.85,"l":35.79,"n":43,"o":35.81,"t":"2026-10-08T12:15:00Z","v":6528,"vw":35.817418},{"c":35.78,"h":35.78,"l":35.78,"n":3,"o":35.78,"t":"2026-10-08T12:30:00Z","v":800,"vw":35.78},{"c":35.89,"h":35.89,"l":35.81,"n":5,"o":35.81,"t":"2026-10-08T12:45:00Z","v":750,"vw":35.858},{"c":36.05,"h":36.05,"l":35.89,"n":5,"o":35.89,"t":"2026-10-08T13:00:00Z","v":1257,"vw":36.025813},{"c":36.18,"h":36.18,"l":36.04,"n":130,"o":36.05,"t":"2026-10-08T13:15:00Z","v":9094,"vw":36.109749},{"c":35.61,"h":36.21,"l":35.47,"n":3463,"o":36.175,"t":"2026-10-08T13:30:00Z","v":409709,"vw":35.760206},{"c":35.628,"h":35.865,"l":35.47,"n":1703,"o":35.61,"t":"2026-10-08T13:45:00Z","v":313708,"vw":35.63957},{"c":35.3,"h":35.625,"l":35.285,"n":1777,"o":35.62,"t":"2026-10-08T14:00:00Z","v":135984,"vw":35.423311},{"c":35.36,"h":35.52,"l":35.175,"n":2424,"o":35.29,"t":"2026-10-08T14:15:00Z","v":247063,"vw":35.320288},{"c":35.25,"h":35.445,"l":35.24,"n":1146,"o":35.37,"t":"2026-10-08T14:30:00Z","v":77461,"vw":35.35337},{"c":35.41,"h":35.41,"l":35.24,"n":1913,"o":35.255,"t":"2026-10-08T14:45:00Z","v":145589,"vw":35.325112},{"c":35.32,"h":35.44,"l":35.255,"n":1130,"o":35.42,"t":"2026-10-08T15:00:00Z","v":173409,"vw":35.333241},{"c":35.305,"h":35.405,"l":35.29,"n":857,"o":35.31,"t":"2026-10-08T15:15:00Z","v":43805,"vw":35.336533},{"c":35.315,"h":35.345,"l":35.155,"n":1697,"o":35.295,"t":"2026-10-08T15:30:00Z","v":209222,"vw":35.251381},{"c":35.2,"h":35.325,"l":35.185,"n":677,"o":35.305,"t":"2026-10-08T15:45:00Z","v":35349,"vw":35.231608},{"c":35.265,"h":35.31,"l":35.2,"n":710,"o":35.2,"t":"2026-10-08T16:00:00Z","v":34094,"vw":35.268078},{"c":35.17,"h":35.39,"l":35.17,"n":1578,"o":35.255,"t":"2026-10-08T16:15:00Z","v":101552,"vw":35.283708},{"c":35.165,"h":35.2,"l":35.09,"n":1763,"o":35.165,"t":"2026-10-08T16:30:00Z","v":145993,"vw":35.138402},{"c":35.305,"h":35.35,"l":35.115,"n":1681,"o":35.165,"t":"2026-10-08T16:45:00Z","v":91317,"vw":35.208982},{"c":35.36,"h":35.48,"l":35.3,"n":1516,"o":35.3,"t":"2026-10-08T17:00:00Z","v":74544,"vw":35.400928},{"c":35.76,"h":35.82,"l":35.37,"n":3361,"o":35.37,"t":"2026-10-08T17:15:00Z","v":201371,"vw":35.578171},{"c":36.02,"h":36.025,"l":35.745,"n":3871,"o":35.77,"t":"2026-10-08T17:30:00Z","v":240241,"vw":35.891354},{"c":36.12,"h":36.21,"l":35.99,"n":2105,"o":36.02,"t":"2026-10-08T17:45:00Z","v":141012,"vw":36.09804},{"c":36.11,"h":36.13,"l":36.02,"n":1415,"o":36.115,"t":"2026-10-08T18:00:00Z","v":98149,"vw":36.071793},{"c":36.175,"h":36.19,"l":35.99,"n":1572,"o":36.12,"t":"2026-10-08T18:15:00Z","v":125507,"vw":36.097019},{"c":36.13,"h":36.18,"l":36.09,"n":1211,"o":36.16,"t":"2026-10-08T18:30:00Z","v":193785,"vw":36.135645},{"c":36.07,"h":36.165,"l":36.025,"n":1181,"o":36.125,"t":"2026-10-08T18:45:00Z","v":94730,"vw":36.098589},{"c":36.195,"h":36.195,"l":36.05,"n":1360,"o":36.07,"t":"2026-10-08T19:00:00Z","v":110464,"vw":36.100564},{"c":36.23,"h":36.285,"l":36.155,"n":1934,"o":36.195,"t":"2026-10-08T19:15:00Z","v":153877,"vw":36.225276},{"c":36.205,"h":36.255,"l":36.17,"n":1958,"o":36.23,"t":"2026-10-08T19:30:00Z","v":150199,"vw":36.20775},{"c":36.045,"h":36.205,"l":36.03,"n":4708,"o":36.205,"t":"2026-10-08T19:45:00Z","v":390471,"vw":36.098378},{"c":36.05,"h":36.05,"l":36.05,"n":15,"o":36.05,"t":"2026-10-08T20:00:00Z","v":120087,"vw":36.05},{"c":36.04,"h":36.04,"l":36.03,"n":2,"o":36.03,"t":"2026-10-08T21:30:00Z","v":320,"vw":36.03375},{"c":36.29,"h":36.4,"l":36.29,"n":2,"o":36.4,"t":"2026-10-09T08:00:00Z","v":700,"vw":36.321429},{"c":36.55,"h":36.55,"l":36.53,"n":4,"o":36.53,"t":"2026-10-09T09:15:00Z","v":500,"vw":36.544048},{"c":36.345,"h":36.345,"l":36.345,"n":2,"o":36.345,"t":"2026-10-09T10:15:00Z","v":300,"vw":36.345},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-09T10:30:00Z","v":208,"vw":36.34},{"c":36.25,"h":36.27,"l":36.25,"n":4,"o":36.27,"t":"2026-10-09T11:00:00Z","v":500,"vw":36.261338},{"c":36.41,"h":36.45,"l":36.41,"n":15,"o":36.42,"t":"2026-10-09T12:15:00Z","v":1232,"vw":36.427621},{"c":36.34,"h":36.34,"l":36.34,"n":1,"o":36.34,"t":"2026-10-09T12:45:00Z","v":200,"vw":36.34},{"c":36.515,"h":36.515,"l":36.515,"n":1,"o":36.515,"t":"2026-10-09T13:00:00Z","v":200,"vw":36.515},{"c":36.505,"h":36.8,"l":36.33,"n":1447,"o":36.53,"t":"2026-10-09T13:30:00Z","v":125387,"vw":36.565379},{"c":36.73,"h":36.75,"l":36.48,"n":1101,"o":36.505,"t":"2026-10-09T13:45:00Z","v":81864,"vw":36.592464},{"c":36.955,"h":37.09,"l":36.71,"n":2461,"o":36.72,"t":"2026-10-09T14:00:00Z","v":333008,"vw":36.948911},{"c":36.87,"h":36.99,"l":36.7525,"n":1135,"o":36.96,"t":"2026-10-09T14:15:00Z","v":69220,"vw":36.847179},{"c":36.69,"h":36.87,"l":36.615,"n":1303,"o":36.87,"t":"2026-10-09T14:30:00Z","v":119971,"vw":36.730276},{"c":36.65,"h":36.7,"l":36.51,"n":1171,"o":36.67,"t":"2026-10-09T14:45:00Z","v":86891,"vw":36.595664},{"c":36.78,"h":36.795,"l":36.63,"n":728,"o":36.64,"t":"2026-10-09T15:00:00Z","v":39805,"vw":36.728408},{"c":36.89,"h":36.89,"l":36.755,"n":518,"o":36.78,"t":"2026-10-09T15:15:00Z","v":24176,"vw":36.804253},{"c":36.92,"h":36.93,"l":36.85,"n":661,"o":36.88,"t":"2026-10-09T15:30:00Z","v":30496,"vw":36.904519},{"c":37.075,"h":37.1,"l":36.91,"n":1248,"o":36.92,"t":"2026-10-09T15:45:00Z","v":94214,"vw":37.018754},{"c":37.07,"h":37.105,"l":36.995,"n":743,"o":37.07,"t":"2026-10-09T16:00:00Z","v":41069,"vw":37.043617},{"c":37.075,"h":37.1,"l":37.02,"n":753,"o":37.05,"t":"2026-10-09T16:15:00Z","v":60929,"vw":37.053775},{"c":37.05,"h":37.105,"l":37.05,"n":633,"o":37.075,"t":"2026-10-09T16:30:00Z","v":28668,"vw":37.081785},{"c":37.05,"h":37.12,"l":37.02,"n":632,"o":37.06,"t":"2026-10-09T16:45:00Z","v":33293,"vw":37.062481},{"c":37.11,"h":37.15,"l":37.03,"n":788,"o":37.06,"t":"2026-10-09T17:00:00Z","v":35671,"vw":37.091733},{"c":37.075,"h":37.135,"l":37.07,"n":640,"o":37.11,"t":"2026-10-09T17:15:00Z","v":30910,"vw":37.110083},{"c":37.04,"h":37.115,"l":37.04,"n":671,"o":37.07,"t":"2026-10-09T17:30:00Z","v":34511,"vw":37.080133},{"c":36.815,"h":37.055,"l":36.815,"n":1582,"o":37.035,"t":"2026-10-09T17:45:00Z","v":103738,"vw":36.89343},{"c":36.74,"h":36.81,"l":36.72,"n":824,"o":36.81,"t":"2026-10-09T18:00:00Z","v":51948,"vw":36.768516},{"c":36.71,"h":36.76,"l":36.7,"n":698,"o":36.73,"t":"2026-10-09T18:15:00Z","v":29968,"vw":36.727272},{"c":36.83,"h":36.83,"l":36.69,"n":784,"o":36.705,"t":"2026-10-09T18:30:00Z","v":44625,"vw":36.760318},{"c":36.86,"h":36.93,"l":36.8,"n":1118,"o":36.84,"t":"2026-10-09T18:45:00Z","v":69709,"vw":36.870171},{"c":36.87,"h":36.88,"l":36.825,"n":674,"o":36.865,"t":"2026-10-09T19:00:00Z","v":40565,"vw":36.853415},{"c":36.87,"h":36.89,"l":36.8,"n":822,"o":36.865,"t":"2026-10-09T19:15:00Z","v":47883,"vw":36.83959},{"c":37.02,"h":37.035,"l":36.845,"n":1166,"o":36.865,"t":"2026-10-09T19:30:00Z","v":86066,"vw":36.947162},{"c":37.05,"h":37.08,"l":36.95,"n":4913,"o":37,"t":"2026-10-09T19:45:00Z","v":469382,"vw":37.026619},{"c":37.07,"h":37.07,"l":37.06,"n":17,"o":37.06,"t":"2026-10-09T20:00:00Z","v":112288,"vw":37.069986},{"c":37.05,"h":37.12,"l":37.01,"n":7,"o":37.12,"t":"2026-10-12T08:00:00Z","v":704,"vw":37.054285},{"c":37.08,"h":37.115,"l":37.08,"n":5,"o":37.115,"t":"2026-10-12T08:45:00Z","v":490,"vw":37.0975},{"c":37.03,"h":37.03,"l":37.03,"n":2,"o":37.03,"t":"2026-10-12T09:30:00Z","v":300,"vw":37.03},{"c":36.96,"h":36.96,"l":36.96,"n":4,"o":36.96,"t":"2026-10-12T11:00:00Z","v":692,"vw":36.96},{"c":36.91,"h":36.925,"l":36.91,"n":12,"o":36.91,"t":"2026-10-12T11:15:00Z","v":2350,"vw":36.911957},{"c":37,"h":37,"l":37,"n":5,"o":37,"t":"2026-10-12T11:45:00Z","v":1191,"vw":37},{"c":37.06,"h":37.06,"l":37.06,"n":1,"o":37.06,"t":"2026-10-12T13:00:00Z","v":100,"vw":37.06},{"c":37.18,"h":37.2,"l":37.08,"n":47,"o":37.08,"t":"2026-10-12T13:15:00Z","v":5292,"vw":37.133717},{"c":37.345,"h":37.38,"l":36.94,"n":2477,"o":37.18,"t":"2026-10-12T13:30:00Z","v":286272,"vw":37.165613},{"c":37.38,"h":37.48,"l":37.13,"n":1459,"o":37.35,"t":"2026-10-12T13:45:00Z","v":126196,"vw":37.365313},{"c":37.16,"h":37.39,"l":37.16,"n":1467,"o":37.39,"t":"2026-10-12T14:00:00Z","v":95290,"vw":37.302359},{"c":37.135,"h":37.2,"l":37.03,"n":1313,"o":37.16,"t":"2026-10-12T14:15:00Z","v":95679,"vw":37.135867},{"c":37.15,"h":37.26,"l":37.115,"n":976,"o":37.14,"t":"2026-10-12T14:30:00Z","v":77399,"vw":37.184991},{"c":37.27,"h":37.285,"l":37.085,"n":1309,"o":37.135,"t":"2026-10-12T14:45:00Z","v":114884,"vw":37.175023},{"c":37.51,"h":37.525,"l":37.24,"n":1483,"o":37.265,"t":"2026-10-12T15:00:00Z","v":125606,"vw":37.34926},{"c":37.68,"h":37.695,"l":37.46,"n":1830,"o":37.505,"t":"2026-10-12T15:15:00Z","v":145579,"vw":37.584455},{"c":37.44,"h":37.7,"l":37.395,"n":1560,"o":37.67,"t":"2026-10-12T15:30:00Z","v":143125,"vw":37.589277},{"c":37.38,"h":37.495,"l":37.38,"n":1266,"o":37.425,"t":"2026-10-12T15:45:00Z","v":108292,"vw":37.446594},{"c":37.465,"h":37.465,"l":37.3786,"n":968,"o":37.38,"t":"2026-10-12T16:00:00Z","v":75060,"vw":37.42068},{"c":37.48,"h":37.5,"l":37.405,"n":694,"o":37.465,"t":"2026-10-12T16:15:00Z","v":46170,"vw":37.463284},{"c":37.47,"h":37.495,"l":37.445,"n":757,"o":37.47,"t":"2026-10-12T16:30:00Z","v":63171,"vw":37.469544},{"c":37.505,"h":37.52,"l":37.3903,"n":850,"o":37.47,"t":"2026-10-12T16:45:00Z","v":50243,"vw":37.45442},{"c":37.48,"h":37.53,"l":37.43,"n":891,"o":37.51,"t":"2026-10-12T17:00:00Z","v":69403,"vw":37.489905},{"c":37.51,"h":37.53,"l":37.445,"n":837,"o":37.475,"t":"2026-10-12T17:15:00Z","v":56736,"vw":37.479456},{"c":37.45,"h":37.51,"l":37.42,"n":822,"o":37.51,"t":"2026-10-12T17:30:00Z","v":50934,"vw":37.46789},{"c":37.43,"h":37.465,"l":37.365,"n":674,"o":37.455,"t":"2026-10-12T17:45:00Z","v":42419,"vw":37.399063},{"c":37.405,"h":37.47,"l":37.37,"n":804,"o":37.43,"t":"2026-10-12T18:00:00Z","v":51867,"vw":37.421235},{"c":37.28,"h":37.415,"l":37.28,"n":906,"o":37.405,"t":"2026-10-12T18:15:00Z","v":82582,"vw":37.359621},{"c":37.42,"h":37.42,"l":37.26,"n":1039,"o":37.27,"t":"2026-10-12T18:30:00Z","v":77759,"vw":37.323706},{"c":37.47,"h":37.71,"l":37.38,"n":2571,"o":37.415,"t":"2026-10-12T18:45:00Z","v":232126,"vw":37.531784},{"c":37.44,"h":37.52,"l":37.42,"n":1293,"o":37.46,"t":"2026-10-12T19:00:00Z","v":106888,"vw":37.462197},{"c":37.435,"h":37.46,"l":37.385,"n":1415,"o":37.445,"t":"2026-10-12T19:15:00Z","v":90157,"vw":37.424624},{"c":37.365,"h":37.435,"l":37.28,"n":2000,"o":37.43,"t":"2026-10-12T19:30:00Z","v":172653,"vw":37.363187},{"c":37.39,"h":37.43,"l":37.315,"n":4050,"o":37.365,"t":"2026-10-12T19:45:00Z","v":391013,"vw":37.391094},{"c":37.46,"h":37.47,"l":37.37,"n":40,"o":37.37,"t":"2026-10-12T20:00:00Z","v":136179,"vw":37.370233},{"c":37.38,"h":37.38,"l":37.38,"n":2,"o":37.38,"t":"2026-10-12T22:00:00Z","v":201,"vw":37.38},{"c":37.3127,"h":37.3127,"l":37.3127,"n":1,"o":37.3127,"t":"2026-10-12T23:30:00Z","v":1000,"vw":37.3127},{"c":37.82,"h":37.845,"l":37.4,"n":17,"o":37.48,"t":"2026-10-13T08:00:00Z","v":3239,"vw":37.685701},{"c":37.88,"h":37.88,"l":37.87,"n":6,"o":37.87,"t":"2026-10-13T08:15:00Z","v":677,"vw":37.875259},{"c":37.8,"h":37.87,"l":37.8,"n":5,"o":37.87,"t":"2026-10-13T08:30:00Z","v":802,"vw":37.835044},{"c":37.83,"h":37.83,"l":37.83,"n":1,"o":37.83,"t":"2026-10-13T09:15:00Z","v":200,"vw":37.83},{"c":37.86,"h":37.86,"l":37.86,"n":1,"o":37.86,"t":"2026-10-13T09:30:00Z","v":200,"vw":37.86},{"c":37.82,"h":37.82,"l":37.82,"n":6,"o":37.82,"t":"2026-10-13T10:00:00Z","v":550,"vw":37.82},{"c":37.56,"h":37.8,"l":37.5,"n":27,"o":37.8,"t":"2026-10-13T10:15:00Z","v":5295,"vw":37.625203},{"c":37.67,"h":37.67,"l":37.58,"n":7,"o":37.58,"t":"2026-10-13T10:30:00Z","v":928,"vw":37.637302},{"c":37.58,"h":37.73,"l":37.58,"n":13,"o":37.71,"t":"2026-10-13T10:45:00Z","v":1695,"vw":37.679682},{"c":37.54,"h":37.55,"l":37.54,"n":7,"o":37.55,"t":"2026-10-13T11:00:00Z","v":1200,"vw":37.548333},{"c":37.17,"h":37.43,"l":37.15,"n":53,"o":37.43,"t":"2026-10-13T11:15:00Z","v":11438,"vw":37.222058},{"c":37.21,"h":37.21,"l":37.16,"n":5,"o":37.16,"t":"2026-10-13T11:30:00Z","v":878,"vw":37.182323},{"c":37.19,"h":37.2,"l":37.19,"n":16,"o":37.19,"t":"2026-10-13T11:45:00Z","v":2905,"vw":37.194926},{"c":37.1,"h":37.17,"l":37.1,"n":2,"o":37.17,"t":"2026-10-13T12:00:00Z","v":400,"vw":37.135},{"c":37.22,"h":37.22,"l":37.22,"n":1,"o":37.22,"t":"2026-10-13T12:45:00Z","v":200,"vw":37.22},{"c":37.18,"h":37.18,"l":37.16,"n":2,"o":37.16,"t":"2026-10-13T13:00:00Z","v":400,"vw":37.17},{"c":37.17,"h":37.17,"l":37.17,"n":15,"o":37.17,"t":"2026-10-13T13:15:00Z","v":267,"vw":37.17},{"c":37.14,"h":37.35,"l":37.03,"n":2841,"o":37.21,"t":"2026-10-13T13:30:00Z","v":345222,"vw":37.19687},{"c":37.12,"h":37.195,"l":36.97,"n":1720,"o":37.15,"t":"2026-10-13T13:45:00Z","v":132782,"vw":37.056291},{"c":37.01,"h":37.18,"l":36.865,"n":1604,"o":37.11,"t":"2026-10-13T14:00:00Z","v":199692,"vw":37.066449},{"c":36.85,"h":37,"l":36.835,"n":1376,"o":37,"t":"2026-10-13T14:15:00Z","v":123529,"vw":36.908612},{"c":36.88,"h":36.97,"l":36.79,"n":1778,"o":36.85,"t":"2026-10-13T14:30:00Z","v":154292,"vw":36.875346},{"c":36.97,"h":37.03,"l":36.825,"n":2182,"o":36.88,"t":"2026-10-13T14:45:00Z","v":248360,"vw":36.937858},{"c":37.0101,"h":37.07,"l":36.92,"n":1341,"o":36.965,"t":"2026-10-13T15:00:00Z","v":120417,"vw":37.003579},{"c":37.05,"h":37.115,"l":37.015,"n":988,"o":37.015,"t":"2026-10-13T15:15:00Z","v":62508,"vw":37.065698},{"c":37.205,"h":37.205,"l":36.985,"n":1047,"o":37.045,"t":"2026-10-13T15:30:00Z","v":90002,"vw":37.048589},{"c":37.125,"h":37.23,"l":37.09,"n":773,"o":37.2,"t":"2026-10-13T15:45:00Z","v":42358,"vw":37.15153},{"c":36.93,"h":37.125,"l":36.915,"n":804,"o":37.125,"t":"2026-10-13T16:00:00Z","v":42226,"vw":37.004157},{"c":36.865,"h":36.945,"l":36.84,"n":815,"o":36.935,"t":"2026-10-13T16:15:00Z","v":46944,"vw":36.877443},{"c":36.92,"h":36.935,"l":36.83,"n":787,"o":36.865,"t":"2026-10-13T16:30:00Z","v":74834,"vw":36.868366},{"c":36.895,"h":36.925,"l":36.87,"n":716,"o":36.915,"t":"2026-10-13T16:45:00Z","v":40421,"vw":36.898187},{"c":36.77,"h":36.925,"l":36.655,"n":1576,"o":36.895,"t":"2026-10-13T17:00:00Z","v":126753,"vw":36.782488},{"c":36.765,"h":36.785,"l":36.715,"n":778,"o":36.775,"t":"2026-10-13T17:15:00Z","v":59137,"vw":36.748597},{"c":36.7,"h":36.805,"l":36.675,"n":1051,"o":36.77,"t":"2026-10-13T17:30:00Z","v":83994,"vw":36.730391},{"c":36.63,"h":36.69,"l":36.56,"n":1644,"o":36.69,"t":"2026-10-13T17:45:00Z","v":102460,"vw":36.629361},{"c":36.655,"h":36.69,"l":36.62,"n":1039,"o":36.625,"t":"2026-10-13T18:00:00Z","v":43559,"vw":36.652094},{"c":36.635,"h":36.7,"l":36.47,"n":2215,"o":36.66,"t":"2026-10-13T18:15:00Z","v":140602,"vw":36.580493},{"c":36.45,"h":36.66,"l":36.435,"n":2104,"o":36.64,"t":"2026-10-13T18:30:00Z","v":168662,"vw":36.54453},{"c":36.44,"h":36.475,"l":36.36,"n":2105,"o":36.45,"t":"2026-10-13T18:45:00Z","v":178272,"vw":36.405501},{"c":36.475,"h":36.485,"l":36.34,"n":1871,"o":36.445,"t":"2026-10-13T19:00:00Z","v":168709,"vw":36.416587},{"c":36.555,"h":36.56,"l":36.36,"n":1953,"o":36.465,"t":"2026-10-13T19:15:00Z","v":126537,"vw":36.458944},{"c":36.62,"h":36.63,"l":36.55,"n":1854,"o":36.55,"t":"2026-10-13T19:30:00Z","v":159416,"vw":36.594224},{"c":36.56,"h":36.665,"l":36.5,"n":5288,"o":36.625,"t":"2026-10-13T19:45:00Z","v":464844,"vw":36.563816},{"c":36.48,"h":36.57,"l":36.42,"n":19,"o":36.57,"t":"2026-10-13T20:00:00Z","v":157737,"vw":36.569543},{"c":36.52,"h":36.66,"l":36.08,"n":18,"o":36.08,"t":"2026-10-14T08:00:00Z","v":5060,"vw":36.409596},{"c":36.6,"h":36.61,"l":36.6,"n":4,"o":36.61,"t":"2026-10-14T08:15:00Z","v":760,"vw":36.605},{"c":36.69,"h":36.69,"l":36.69,"n":1,"o":36.69,"t":"2026-10-14T08:30:00Z","v":205,"vw":36.69},{"c":36.66,"h":36.66,"l":36.66,"n":4,"o":36.66,"t":"2026-10-14T09:00:00Z","v":1040,"vw":36.66},{"c":36.75,"h":36.75,"l":36.75,"n":3,"o":36.75,"t":"2026-10-14T10:00:00Z","v":260,"vw":36.75},{"c":36.65,"h":36.65,"l":36.65,"n":1,"o":36.65,"t":"2026-10-14T10:45:00Z","v":263,"vw":36.65},{"c":36.65,"h":36.65,"l":36.65,"n":3,"o":36.65,"t":"2026-10-14T12:15:00Z","v":380,"vw":36.65},{"c":36.41,"h":36.48,"l":36.35,"n":18,"o":36.48,"t":"2026-10-14T12:30:00Z","v":3720,"vw":36.38589},{"c":36.4,"h":36.41,"l":36.29,"n":40,"o":36.29,"t":"2026-10-14T13:15:00Z","v":5738,"vw":36.365471},{"c":36.72,"h":36.76,"l":36.125,"n":1941,"o":36.39,"t":"2026-10-14T13:30:00Z","v":191128,"vw":36.535273},{"c":36.75,"h":36.92,"l":36.68,"n":1188,"o":36.7,"t":"2026-10-14T13:45:00Z","v":114802,"vw":36.780638},{"c":37.09,"h":37.215,"l":36.725,"n":2312,"o":36.725,"t":"2026-10-14T14:00:00Z","v":254159,"vw":37.012589},{"c":37.08,"h":37.17,"l":36.99,"n":1179,"o":37.1,"t":"2026-10-14T14:15:00Z","v":83957,"vw":37.090225},{"c":37.1,"h":37.12,"l":36.95,"n":876,"o":37.06,"t":"2026-10-14T14:30:00Z","v":60566,"vw":37.039334},{"c":36.94,"h":37.125,"l":36.915,"n":1735,"o":37.09,"t":"2026-10-14T14:45:00Z","v":135148,"vw":37.002864},{"c":37.155,"h":37.17,"l":36.91,"n":1583,"o":36.94,"t":"2026-10-14T15:00:00Z","v":140286,"vw":37.069711},{"c":37.2,"h":37.245,"l":37.14,"n":1072,"o":37.16,"t":"2026-10-14T15:15:00Z","v":87089,"vw":37.189625},{"c":37.085,"h":37.21,"l":37.06,"n":1018,"o":37.2,"t":"2026-10-14T15:30:00Z","v":98761,"vw":37.146136},{"c":37.075,"h":37.145,"l":37.055,"n":802,"o":37.08,"t":"2026-10-14T15:45:00Z","v":48927,"vw":37.103737},{"c":36.97,"h":37.075,"l":36.955,"n":709,"o":37.07,"t":"2026-10-14T16:00:00Z","v":46289,"vw":37.040658},{"c":36.96,"h":37.01,"l":36.89,"n":720,"o":36.97,"t":"2026-10-14T16:15:00Z","v":47220,"vw":36.951094},{"c":36.93,"h":37.005,"l":36.91,"n":702,"o":36.955,"t":"2026-10-14T16:30:00Z","v":51848,"vw":36.957019},{"c":36.99,"h":36.99,"l":36.91,"n":596,"o":36.93,"t":"2026-10-14T16:45:00Z","v":31660,"vw":36.945325},{"c":37,"h":37.11,"l":36.97,"n":810,"o":36.98,"t":"2026-10-14T17:00:00Z","v":58311,"vw":37.03788},{"c":36.99,"h":37.04,"l":36.965,"n":673,"o":37,"t":"2026-10-14T17:15:00Z","v":38873,"vw":37.004509},{"c":36.99,"h":37.07,"l":36.96,"n":641,"o":37,"t":"2026-10-14T17:30:00Z","v":47511,"vw":37.02446},{"c":36.99,"h":37,"l":36.915,"n":606,"o":36.98,"t":"2026-10-14T17:45:00Z","v":35496,"vw":36.957424},{"c":37.025,"h":37.065,"l":36.935,"n":1986,"o":36.985,"t":"2026-10-14T18:00:00Z","v":177024,"vw":36.999792},{"c":37.12,"h":37.195,"l":36.96,"n":1254,"o":37.025,"t":"2026-10-14T18:15:00Z","v":96413,"vw":37.110699},{"c":37.025,"h":37.12,"l":36.99,"n":677,"o":37.11,"t":"2026-10-14T18:30:00Z","v":32461,"vw":37.060952},{"c":37.03,"h":37.08,"l":36.995,"n":966,"o":37.02,"t":"2026-10-14T18:45:00Z","v":74808,"vw":37.040283},{"c":37.07,"h":37.11,"l":36.96,"n":2061,"o":37.035,"t":"2026-10-14T19:00:00Z","v":126779,"vw":37.052399},{"c":37.025,"h":37.1,"l":36.985,"n":2412,"o":37.07,"t":"2026-10-14T19:15:00Z","v":147550,"vw":37.049446},{"c":36.85,"h":37.03,"l":36.83,"n":1494,"o":37.02,"t":"2026-10-14T19:30:00Z","v":95539,"vw":36.93324},{"c":36.89,"h":36.94,"l":36.815,"n":2863,"o":36.86,"t":"2026-10-14T19:45:00Z","v":249349,"vw":36.88623},{"c":36.89,"h":36.89,"l":36.89,"n":17,"o":36.89,"t":"2026-10-14T20:00:00Z","v":96607,"vw":36.89},{"c":37,"h":37.03,"l":36.93,"n":20,"o":36.99,"t":"2026-10-15T08:00:00Z","v":3023,"vw":36.99196},{"c":36.97,"h":37.005,"l":36.97,"n":16,"o":36.99,"t":"2026-10-15T08:15:00Z","v":1942,"vw":36.984731},{"c":36.945,"h":36.945,"l":36.945,"n":1,"o":36.945,"t":"2026-10-15T10:00:00Z","v":250,"vw":36.945},{"c":36.91,"h":36.91,"l":36.91,"n":1,"o":36.91,"t":"2026-10-15T10:15:00Z","v":200,"vw":36.91},{"c":36.9279,"h":36.9279,"l":36.9279,"n":1,"o":36.9279,"t":"2026-10-15T11:00:00Z","v":100,"vw":36.9279},{"c":36.96,"h":36.96,"l":36.96,"n":5,"o":36.96,"t":"2026-10-15T11:30:00Z","v":800,"vw":36.96},{"c":37.07,"h":37.08,"l":37.07,"n":13,"o":37.08,"t":"2026-10-15T12:30:00Z","v":1500,"vw":37.074092},{"c":37.0837,"h":37.0837,"l":37.07,"n":13,"o":37.07,"t":"2026-10-15T12:45:00Z","v":5100,"vw":37.070838},{"c":37.13,"h":37.13,"l":37.13,"n":6,"o":37.13,"t":"2026-10-15T13:00:00Z","v":1700,"vw":37.13},{"c":37.19,"h":37.2399,"l":37.15,"n":38,"o":37.15,"t":"2026-10-15T13:15:00Z","v":8228,"vw":37.18834},{"c":37.47,"h":37.58,"l":37.04,"n":3187,"o":37.2,"t":"2026-10-15T13:30:00Z","v":256778,"vw":37.315967},{"c":37.585,"h":37.63,"l":37.275,"n":1708,"o":37.43,"t":"2026-10-15T13:45:00Z","v":169671,"vw":37.517034},{"c":37.64,"h":37.84,"l":37.48,"n":2987,"o":37.585,"t":"2026-10-15T14:00:00Z","v":357331,"vw":37.701496},{"c":37.74,"h":37.94,"l":37.62,"n":2250,"o":37.62,"t":"2026-10-15T14:15:00Z","v":252764,"vw":37.770904},{"c":37.84,"h":37.84,"l":37.59,"n":994,"o":37.74,"t":"2026-10-15T14:30:00Z","v":77386,"vw":37.724016},{"c":38.01,"h":38.015,"l":37.845,"n":2556,"o":37.845,"t":"2026-10-15T14:45:00Z","v":263830,"vw":37.914605},{"c":38.18,"h":38.33,"l":37.95,"n":3153,"o":38,"t":"2026-10-15T15:00:00Z","v":335117,"vw":38.204746},{"c":38.2,"h":38.275,"l":38.1,"n":977,"o":38.19,"t":"2026-10-15T15:15:00Z","v":69062,"vw":38.187973},{"c":38.135,"h":38.26,"l":38.115,"n":671,"o":38.2,"t":"2026-10-15T15:30:00Z","v":41316,"vw":38.182447},{"c":38.015,"h":38.14,"l":37.995,"n":1025,"o":38.14,"t":"2026-10-15T15:45:00Z","v":83983,"vw":38.050744},{"c":38.08,"h":38.135,"l":38.01,"n":679,"o":38.01,"t":"2026-10-15T16:00:00Z","v":80185,"vw":38.066692},{"c":38.16,"h":38.16,"l":38.08,"n":993,"o":38.09,"t":"2026-10-15T16:15:00Z","v":74648,"vw":38.119861},{"c":38.07,"h":38.155,"l":38.025,"n":840,"o":38.155,"t":"2026-10-15T16:30:00Z","v":215089,"vw":38.094941},{"c":38.065,"h":38.07,"l":37.955,"n":1068,"o":38.07,"t":"2026-10-15T16:45:00Z","v":88691,"vw":38.000888},{"c":38.015,"h":38.0682,"l":37.98,"n":752,"o":38.065,"t":"2026-10-15T17:00:00Z","v":61135,"vw":38.008275},{"c":37.96,"h":38.075,"l":37.945,"n":688,"o":38.01,"t":"2026-10-15T17:15:00Z","v":62623,"vw":38.006191},{"c":38.035,"h":38.065,"l":37.95,"n":1162,"o":37.96,"t":"2026-10-15T17:30:00Z","v":152021,"vw":37.992915},{"c":38.195,"h":38.195,"l":38.005,"n":899,"o":38.025,"t":"2026-10-15T17:45:00Z","v":54986,"vw":38.112043},{"c":38.04,"h":38.21,"l":37.975,"n":1170,"o":38.195,"t":"2026-10-15T18:00:00Z","v":93353,"vw":38.100407},{"c":38.045,"h":38.05,"l":37.995,"n":721,"o":38.035,"t":"2026-10-15T18:15:00Z","v":57060,"vw":38.019886},{"c":38.035,"h":38.095,"l":38.03,"n":858,"o":38.045,"t":"2026-10-15T18:30:00Z","v":58731,"vw":38.060404},{"c":38.035,"h":38.11,"l":38.005,"n":1139,"o":38.035,"t":"2026-10-15T18:45:00Z","v":97123,"vw":38.049855},{"c":38.1,"h":38.14,"l":38.015,"n":1167,"o":38.035,"t":"2026-10-15T19:00:00Z","v":76775,"vw":38.081907},{"c":38.11,"h":38.16,"l":38.055,"n":989,"o":38.1,"t":"2026-10-15T19:15:00Z","v":62684,"vw":38.107213},{"c":38.095,"h":38.13,"l":38.005,"n":1883,"o":38.11,"t":"2026-10-15T19:30:00Z","v":190926,"vw":38.067347},{"c":37.82,"h":38.095,"l":37.81,"n":5647,"o":38.095,"t":"2026-10-15T19:45:00Z","v":564691,"vw":37.902387},{"c":37.82,"h":37.82,"l":37.82,"n":15,"o":37.82,"t":"2026-10-15T20:00:00Z","v":161148,"vw":37.82},{"c":37.81,"h":37.81,"l":37.76,"n":5,"o":37.76,"t":"2026-10-15T22:45:00Z","v":410,"vw":37.777742},{"c":37.79,"h":37.79,"l":37.79,"n":6,"o":37.79,"t":"2026-10-15T23:00:00Z","v":400,"vw":37.79},{"c":37.97,"h":38.21,"l":37.97,"n":18,"o":38.21,"t":"2026-10-16T08:00:00Z","v":2118,"vw":38.059958},{"c":38.01,"h":38.03,"l":38.01,"n":9,"o":38.03,"t":"2026-10-16T08:15:00Z","v":712,"vw":38.015714},{"c":38.015,"h":38.015,"l":38.015,"n":1,"o":38.015,"t":"2026-10-16T09:30:00Z","v":250,"vw":38.015},{"c":38.13,"h":38.13,"l":38.13,"n":1,"o":38.13,"t":"2026-10-16T11:45:00Z","v":200,"vw":38.13},{"c":38.02,"h":38.023,"l":37.97,"n":4,"o":37.97,"t":"2026-10-16T12:45:00Z","v":400,"vw":37.99575},{"c":38.11,"h":38.11,"l":38.11,"n":3,"o":38.11,"t":"2026-10-16T13:15:00Z","v":202,"vw":38.11},{"c":37.92,"h":38.2,"l":37.83,"n":1165,"o":38.16,"t":"2026-10-16T13:30:00Z","v":80647,"vw":38.007005},{"c":37.905,"h":37.93,"l":37.62,"n":1652,"o":37.9,"t":"2026-10-16T13:45:00Z","v":256506,"vw":37.756405},{"c":37.94,"h":37.98,"l":37.79,"n":944,"o":37.92,"t":"2026-10-16T14:00:00Z","v":76366,"vw":37.913341},{"c":37.86,"h":37.97,"l":37.79,"n":789,"o":37.93,"t":"2026-10-16T14:15:00Z","v":55174,"vw":37.87473},{"c":37.79,"h":37.83,"l":37.69,"n":1558,"o":37.83,"t":"2026-10-16T14:30:00Z","v":202451,"vw":37.762662},{"c":37.71,"h":37.85,"l":37.71,"n":1140,"o":37.8,"t":"2026-10-16T14:45:00Z","v":181262,"vw":37.768366},{"c":37.63,"h":37.79,"l":37.57,"n":765,"o":37.755,"t":"2026-10-16T15:00:00Z","v":52534,"vw":37.635724},{"c":37.44,"h":37.64,"l":37.395,"n":812,"o":37.61,"t":"2026-10-16T15:15:00Z","v":48136,"vw":37.486495},{"c":37.485,"h":37.52,"l":37.44,"n":509,"o":37.45,"t":"2026-10-16T15:30:00Z","v":25937,"vw":37.478414},{"c":37.405,"h":37.53,"l":37.36,"n":479,"o":37.48,"t":"2026-10-16T15:45:00Z","v":21491,"vw":37.459047},{"c":37.315,"h":37.38,"l":37.29,"n":701,"o":37.38,"t":"2026-10-16T16:00:00Z","v":32249,"vw":37.337254},{"c":37.28,"h":37.38,"l":37.28,"n":915,"o":37.34,"t":"2026-10-16T16:15:00Z","v":32601,"vw":37.342445},{"c":37.235,"h":37.33,"l":37.235,"n":679,"o":37.29,"t":"2026-10-16T16:30:00Z","v":23222,"vw":37.280003},{"c":37.275,"h":37.275,"l":37.19,"n":634,"o":37.24,"t":"2026-10-16T16:45:00Z","v":26945,"vw":37.238559},{"c":37.2,"h":37.28,"l":37.19,"n":804,"o":37.28,"t":"2026-10-16T17:00:00Z","v":30426,"vw":37.233735},{"c":37.16,"h":37.205,"l":37.13,"n":572,"o":37.205,"t":"2026-10-16T17:15:00Z","v":24076,"vw":37.155278},{"c":37.205,"h":37.24,"l":37.165,"n":596,"o":37.165,"t":"2026-10-16T17:30:00Z","v":27497,"vw":37.192673},{"c":37.09,"h":37.22,"l":37.09,"n":807,"o":37.21,"t":"2026-10-16T17:45:00Z","v":44269,"vw":37.140579},{"c":37.04,"h":37.085,"l":37.01,"n":621,"o":37.085,"t":"2026-10-16T18:00:00Z","v":50938,"vw":37.068983},{"c":37.03,"h":37.05,"l":36.99,"n":681,"o":37.045,"t":"2026-10-16T18:15:00Z","v":32381,"vw":37.011482},{"c":37.07,"h":37.08,"l":37.02,"n":686,"o":37.025,"t":"2026-10-16T18:30:00Z","v":28717,"vw":37.053578},{"c":36.97,"h":37.0799,"l":36.955,"n":1030,"o":37.07,"t":"2026-10-16T18:45:00Z","v":44897,"vw":37.007721},{"c":37.035,"h":37.05,"l":36.935,"n":935,"o":36.975,"t":"2026-10-16T19:00:00Z","v":55845,"vw":36.970809},{"c":36.95,"h":37.037,"l":36.945,"n":879,"o":37.0357,"t":"2026-10-16T19:15:00Z","v":46706,"vw":36.976854},{"c":36.915,"h":36.97,"l":36.89,"n":1382,"o":36.94,"t":"2026-10-16T19:30:00Z","v":92233,"vw":36.934094},{"c":36.99,"h":37.05,"l":36.74,"n":3615,"o":36.915,"t":"2026-10-16T19:45:00Z","v":307052,"vw":36.938},{"c":36.95,"h":37,"l":36.95,"n":18,"o":37,"t":"2026-10-16T20:00:00Z","v":777248,"vw":36.999991},{"c":37,"h":37,"l":37,"n":2,"o":37,"t":"2026-10-16T21:00:00Z","v":172,"vw":37},{"c":37.18,"h":37.48,"l":37.18,"n":10,"o":37.22,"t":"2026-10-19T08:00:00Z","v":2434,"vw":37.272847},{"c":37.2,"h":37.2,"l":37.2,"n":2,"o":37.2,"t":"2026-10-19T08:15:00Z","v":143,"vw":37.2},{"c":37.3,"h":37.3,"l":37.3,"n":1,"o":37.3,"t":"2026-10-19T08:45:00Z","v":100,"vw":37.3},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-19T10:00:00Z","v":203,"vw":37.36},{"c":37.38,"h":37.38,"l":37.37,"n":2,"o":37.37,"t":"2026-10-19T10:15:00Z","v":303,"vw":37.3767},{"c":37.55,"h":37.55,"l":37.44,"n":3,"o":37.44,"t":"2026-10-19T10:30:00Z","v":603,"vw":37.512968},{"c":37.56,"h":37.59,"l":37.56,"n":7,"o":37.56,"t":"2026-10-19T10:45:00Z","v":1106,"vw":37.579039},{"c":37.63,"h":37.75,"l":37.63,"n":10,"o":37.75,"t":"2026-10-19T11:00:00Z","v":2050,"vw":37.686667},{"c":37.52,"h":37.54,"l":37.51,"n":14,"o":37.54,"t":"2026-10-19T12:45:00Z","v":2422,"vw":37.51737},{"c":37.68,"h":37.68,"l":37.65,"n":5,"o":37.65,"t":"2026-10-19T13:00:00Z","v":1000,"vw":37.662},{"c":38.325,"h":38.87,"l":37.76,"n":4642,"o":37.85,"t":"2026-10-19T13:30:00Z","v":534724,"vw":38.323743},{"c":38.11,"h":38.4,"l":38.05,"n":2208,"o":38.33,"t":"2026-10-19T13:45:00Z","v":321511,"vw":38.242385},{"c":38.095,"h":38.175,"l":38.015,"n":1183,"o":38.11,"t":"2026-10-19T14:00:00Z","v":111771,"vw":38.095917},{"c":38.215,"h":38.24,"l":38.06,"n":1098,"o":38.085,"t":"2026-10-19T14:15:00Z","v":108969,"vw":38.1519},{"c":38.17,"h":38.245,"l":38.12,"n":2184,"o":38.21,"t":"2026-10-19T14:30:00Z","v":281326,"vw":38.187943},{"c":38.245,"h":38.3,"l":38.115,"n":1819,"o":38.15,"t":"2026-10-19T14:45:00Z","v":205942,"vw":38.207061},{"c":38.3,"h":38.36,"l":38.14,"n":2277,"o":38.24,"t":"2026-10-19T15:00:00Z","v":485919,"vw":38.193592},{"c":38.34,"h":38.39,"l":38.31,"n":863,"o":38.31,"t":"2026-10-19T15:15:00Z","v":64883,"vw":38.357655},{"c":38.35,"h":38.38,"l":38.29,"n":751,"o":38.335,"t":"2026-10-19T15:30:00Z","v":66489,"vw":38.337727},{"c":38.32,"h":38.37,"l":38.295,"n":627,"o":38.35,"t":"2026-10-19T15:45:00Z","v":46126,"vw":38.328697},{"c":38.38,"h":38.4,"l":38.285,"n":1068,"o":38.31,"t":"2026-10-19T16:00:00Z","v":79281,"vw":38.331841},{"c":38.44,"h":38.4479,"l":38.34,"n":758,"o":38.38,"t":"2026-10-19T16:15:00Z","v":62002,"vw":38.387612},{"c":38.62,"h":38.718,"l":38.44,"n":2603,"o":38.44,"t":"2026-10-19T16:30:00Z","v":305715,"vw":38.604557},{"c":38.67,"h":38.69,"l":38.52,"n":737,"o":38.6,"t":"2026-10-19T16:45:00Z","v":63321,"vw":38.609057},{"c":38.695,"h":38.8,"l":38.645,"n":2558,"o":38.67,"t":"2026-10-19T17:00:00Z","v":260272,"vw":38.726597},{"c":38.875,"h":39,"l":38.69,"n":1091,"o":38.69,"t":"2026-10-19T17:15:00Z","v":133527,"vw":38.819403},{"c":38.77,"h":38.86,"l":38.735,"n":983,"o":38.8548,"t":"2026-10-19T17:30:00Z","v":74904,"vw":38.791935},{"c":38.68,"h":38.8,"l":38.6244,"n":911,"o":38.76,"t":"2026-10-19T17:45:00Z","v":69549,"vw":38.707335},{"c":38.66,"h":38.69,"l":38.61,"n":1007,"o":38.68,"t":"2026-10-19T18:00:00Z","v":85522,"vw":38.646015},{"c":38.585,"h":38.685,"l":38.56,"n":614,"o":38.66,"t":"2026-10-19T18:15:00Z","v":55637,"vw":38.621302},{"c":38.535,"h":38.605,"l":38.53,"n":790,"o":38.585,"t":"2026-10-19T18:30:00Z","v":69253,"vw":38.570107},{"c":38.415,"h":38.6,"l":38.4,"n":1357,"o":38.535,"t":"2026-10-19T18:45:00Z","v":113833,"vw":38.49752},{"c":38.54,"h":38.605,"l":38.4,"n":2072,"o":38.415,"t":"2026-10-19T19:00:00Z","v":386901,"vw":38.526409},{"c":38.59,"h":38.63,"l":38.54,"n":1452,"o":38.54,"t":"2026-10-19T19:15:00Z","v":104662,"vw":38.583227},{"c":38.615,"h":38.67,"l":38.58,"n":1896,"o":38.59,"t":"2026-10-19T19:30:00Z","v":142116,"vw":38.639988},{"c":38.5,"h":38.615,"l":38.495,"n":4062,"o":38.615,"t":"2026-10-19T19:45:00Z","v":377928,"vw":38.521394},{"c":38.6,"h":38.6,"l":38.5,"n":16,"o":38.5,"t":"2026-10-19T20:00:00Z","v":153466,"vw":38.500197},{"c":38.425,"h":38.61,"l":38.39,"n":15,"o":38.61,"t":"2026-10-20T08:00:00Z","v":2132,"vw":38.517256},{"c":38.455,"h":38.47,"l":38.455,"n":3,"o":38.47,"t":"2026-10-20T08:15:00Z","v":700,"vw":38.464643},{"c":38.45,"h":38.45,"l":38.44,"n":2,"o":38.44,"t":"2026-10-20T08:30:00Z","v":619,"vw":38.446769},{"c":38.38,"h":38.38,"l":38.38,"n":7,"o":38.38,"t":"2026-10-20T08:45:00Z","v":1076,"vw":38.38},{"c":38.27,"h":38.28,"l":38.27,"n":6,"o":38.27,"t":"2026-10-20T09:00:00Z","v":1050,"vw":38.272632},{"c":38.4,"h":38.4,"l":38.38,"n":2,"o":38.38,"t":"2026-10-20T11:00:00Z","v":300,"vw":38.393333},{"c":38.45,"h":38.53,"l":38.43,"n":7,"o":38.43,"t":"2026-10-20T11:15:00Z","v":2145,"vw":38.469005},{"c":38.515,"h":38.515,"l":38.51,"n":4,"o":38.51,"t":"2026-10-20T11:30:00Z","v":550,"vw":38.513},{"c":38.46,"h":38.49,"l":38.45,"n":13,"o":38.49,"t":"2026-10-20T12:15:00Z","v":3400,"vw":38.465},{"c":38.63,"h":38.63,"l":38.63,"n":2,"o":38.63,"t":"2026-10-20T12:45:00Z","v":300,"vw":38.63},{"c":38.59,"h":38.59,"l":38.59,"n":3,"o":38.59,"t":"2026-10-20T13:00:00Z","v":1000,"vw":38.59},{"c":38.61,"h":38.63,"l":38.6,"n":20,"o":38.63,"t":"2026-10-20T13:15:00Z","v":1451,"vw":38.609644},{"c":38.86,"h":38.91,"l":38.415,"n":2506,"o":38.63,"t":"2026-10-20T13:30:00Z","v":254457,"vw":38.682188},{"c":38.86,"h":38.92,"l":38.745,"n":1373,"o":38.86,"t":"2026-10-20T13:45:00Z","v":143785,"vw":38.830161},{"c":39.02,"h":39.02,"l":38.795,"n":1334,"o":38.84,"t":"2026-10-20T14:00:00Z","v":146839,"vw":38.920929},{"c":39.075,"h":39.11,"l":39.01,"n":696,"o":39.01,"t":"2026-10-20T14:15:00Z","v":56195,"vw":39.050536},{"c":39.1844,"h":39.2,"l":38.97,"n":1562,"o":39.05,"t":"2026-10-20T14:30:00Z","v":154785,"vw":39.112549},{"c":39.255,"h":39.3,"l":39.13,"n":1704,"o":39.18,"t":"2026-10-20T14:45:00Z","v":136627,"vw":39.222421},{"c":39.185,"h":39.27,"l":39.13,"n":3037,"o":39.25,"t":"2026-10-20T15:00:00Z","v":295507,"vw":39.204512},{"c":39.295,"h":39.3199,"l":39.18,"n":743,"o":39.18,"t":"2026-10-20T15:15:00Z","v":118779,"vw":39.257786},{"c":39.375,"h":39.405,"l":39.27,"n":775,"o":39.295,"t":"2026-10-20T15:30:00Z","v":63536,"vw":39.347619},{"c":39.315,"h":39.39,"l":39.31,"n":547,"o":39.37,"t":"2026-10-20T15:45:00Z","v":37572,"vw":39.350233},{"c":39.21,"h":39.325,"l":39.195,"n":1015,"o":39.315,"t":"2026-10-20T16:00:00Z","v":68892,"vw":39.231035},{"c":39.26,"h":39.26,"l":39.2,"n":538,"o":39.215,"t":"2026-10-20T16:15:00Z","v":29998,"vw":39.217363},{"c":39.2,"h":39.285,"l":39.2,"n":653,"o":39.27,"t":"2026-10-20T16:30:00Z","v":41893,"vw":39.244573},{"c":39.21,"h":39.22,"l":39.19,"n":942,"o":39.21,"t":"2026-10-20T16:45:00Z","v":86400,"vw":39.202053},{"c":39.21,"h":39.225,"l":39.19,"n":1272,"o":39.22,"t":"2026-10-20T17:00:00Z","v":121353,"vw":39.200675},{"c":39.315,"h":39.315,"l":39.215,"n":682,"o":39.215,"t":"2026-10-20T17:15:00Z","v":55632,"vw":39.273509},{"c":39.395,"h":39.395,"l":39.31,"n":761,"o":39.32,"t":"2026-10-20T17:30:00Z","v":66190,"vw":39.351727},{"c":39.34,"h":39.4,"l":39.33,"n":675,"o":39.395,"t":"2026-10-20T17:45:00Z","v":71430,"vw":39.368488},{"c":39.355,"h":39.37,"l":39.31,"n":659,"o":39.33,"t":"2026-10-20T18:00:00Z","v":59117,"vw":39.336088},{"c":39.32,"h":39.37,"l":39.32,"n":592,"o":39.355,"t":"2026-10-20T18:15:00Z","v":38245,"vw":39.34256},{"c":39.31,"h":39.34,"l":39.29,"n":2052,"o":39.32,"t":"2026-10-20T18:30:00Z","v":194762,"vw":39.312155},{"c":39.33,"h":39.34,"l":39.3,"n":891,"o":39.315,"t":"2026-10-20T18:45:00Z","v":88547,"vw":39.324516},{"c":39.315,"h":39.355,"l":39.315,"n":1049,"o":39.335,"t":"2026-10-20T19:00:00Z","v":102417,"vw":39.33479},{"c":39.315,"h":39.335,"l":39.275,"n":2500,"o":39.315,"t":"2026-10-20T19:15:00Z","v":261990,"vw":39.312862},{"c":39.35,"h":39.375,"l":39.3112,"n":1195,"o":39.315,"t":"2026-10-20T19:30:00Z","v":112361,"vw":39.343676},{"c":39.07,"h":39.375,"l":39.06,"n":5848,"o":39.35,"t":"2026-10-20T19:45:00Z","v":742667,"vw":39.185658},{"c":39.07,"h":39.07,"l":39.07,"n":23,"o":39.07,"t":"2026-10-20T20:00:00Z","v":212081,"vw":39.07},{"c":39.43,"h":39.43,"l":39.43,"n":11,"o":39.43,"t":"2026-10-20T21:30:00Z","v":1653,"vw":39.43},{"c":38.99,"h":38.99,"l":38.96,"n":5,"o":38.99,"t":"2026-10-20T23:30:00Z","v":1045,"vw":38.984689},{"c":39,"h":39,"l":39,"n":4,"o":39,"t":"2026-10-21T08:00:00Z","v":316,"vw":39},{"c":39.24,"h":39.24,"l":39.24,"n":1,"o":39.24,"t":"2026-10-21T08:15:00Z","v":250,"vw":39.24},{"c":39.24,"h":39.27,"l":39.24,"n":9,"o":39.25,"t":"2026-10-21T08:45:00Z","v":1406,"vw":39.257614},{"c":39.4,"h":39.41,"l":39.39,"n":4,"o":39.41,"t":"2026-10-21T10:45:00Z","v":500,"vw":39.400163},{"c":39.25,"h":39.25,"l":39.25,"n":1,"o":39.25,"t":"2026-10-21T11:00:00Z","v":300,"vw":39.25},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-21T11:15:00Z","v":200,"vw":39.3},{"c":39.23,"h":39.23,"l":39.2,"n":8,"o":39.2,"t":"2026-10-21T12:00:00Z","v":967,"vw":39.221302},{"c":39.23,"h":39.276,"l":39.21,"n":7,"o":39.276,"t":"2026-10-21T12:15:00Z","v":1650,"vw":39.238788},{"c":39.01,"h":39.01,"l":39.01,"n":3,"o":39.01,"t":"2026-10-21T13:15:00Z","v":500,"vw":39.01},{"c":39.375,"h":39.47,"l":39.05,"n":1026,"o":39.08,"t":"2026-10-21T13:30:00Z","v":105021,"vw":39.208436},{"c":39.46,"h":39.52,"l":39.33,"n":749,"o":39.34,"t":"2026-10-21T13:45:00Z","v":63260,"vw":39.42112},{"c":39.49,"h":39.5,"l":39.36,"n":2410,"o":39.42,"t":"2026-10-21T14:00:00Z","v":250078,"vw":39.396561},{"c":39.525,"h":39.595,"l":39.475,"n":730,"o":39.48,"t":"2026-10-21T14:15:00Z","v":90682,"vw":39.535985},{"c":39.57,"h":39.62,"l":39.46,"n":604,"o":39.55,"t":"2026-10-21T14:30:00Z","v":51471,"vw":39.552115},{"c":39.38,"h":39.59,"l":39.37,"n":1281,"o":39.56,"t":"2026-10-21T14:45:00Z","v":309990,"vw":39.494373},{"c":39.4,"h":39.53,"l":39.34,"n":943,"o":39.38,"t":"2026-10-21T15:00:00Z","v":123528,"vw":39.460693},{"c":39.47,"h":39.49,"l":39.32,"n":627,"o":39.39,"t":"2026-10-21T15:15:00Z","v":161665,"vw":39.403893},{"c":39.35,"h":39.47,"l":39.3,"n":372,"o":39.465,"t":"2026-10-21T15:30:00Z","v":38890,"vw":39.409373},{"c":39.335,"h":39.37,"l":39.3,"n":406,"o":39.34,"t":"2026-10-21T15:45:00Z","v":26458,"vw":39.330955},{"c":39.32,"h":39.375,"l":39.31,"n":337,"o":39.33,"t":"2026-10-21T16:00:00Z","v":31190,"vw":39.343143},{"c":39.345,"h":39.36,"l":39.325,"n":368,"o":39.33,"t":"2026-10-21T16:15:00Z","v":36691,"vw":39.344569},{"c":39.345,"h":39.4,"l":39.335,"n":463,"o":39.345,"t":"2026-10-21T16:30:00Z","v":51862,"vw":39.363344},{"c":39.425,"h":39.43,"l":39.35,"n":285,"o":39.35,"t":"2026-10-21T16:45:00Z","v":17007,"vw":39.383136},{"c":39.43,"h":39.43,"l":39.38,"n":308,"o":39.425,"t":"2026-10-21T17:00:00Z","v":16056,"vw":39.408135},{"c":39.37,"h":39.435,"l":39.35,"n":448,"o":39.435,"t":"2026-10-21T17:15:00Z","v":36414,"vw":39.376525},{"c":39.45,"h":39.45,"l":39.368,"n":404,"o":39.37,"t":"2026-10-21T17:30:00Z","v":285676,"vw":39.397005},{"c":39.46,"h":39.49,"l":39.435,"n":549,"o":39.45,"t":"2026-10-21T17:45:00Z","v":41088,"vw":39.453917},{"c":39.475,"h":39.485,"l":39.44,"n":491,"o":39.465,"t":"2026-10-21T18:00:00Z","v":34312,"vw":39.458335},{"c":39.495,"h":39.505,"l":39.475,"n":321,"o":39.48,"t":"2026-10-21T18:15:00Z","v":18599,"vw":39.487691},{"c":39.515,"h":39.54,"l":39.48,"n":628,"o":39.495,"t":"2026-10-21T18:30:00Z","v":182771,"vw":39.508324},{"c":39.555,"h":39.6,"l":39.515,"n":1704,"o":39.515,"t":"2026-10-21T18:45:00Z","v":136332,"vw":39.568772},{"c":39.585,"h":39.59,"l":39.51,"n":1293,"o":39.555,"t":"2026-10-21T19:00:00Z","v":102925,"vw":39.550629},{"c":39.64,"h":39.65,"l":39.56,"n":994,"o":39.585,"t":"2026-10-21T19:15:00Z","v":130278,"vw":39.59477},{"c":39.61,"h":39.66,"l":39.595,"n":771,"o":39.64,"t":"2026-10-21T19:30:00Z","v":54610,"vw":39.619879},{"c":39.6,"h":39.64,"l":39.56,"n":3123,"o":39.62,"t":"2026-10-21T19:45:00Z","v":426064,"vw":39.598009},{"c":39.57,"h":39.57,"l":39.57,"n":17,"o":39.57,"t":"2026-10-21T20:00:00Z","v":139848,"vw":39.57},{"c":39.29,"h":39.54,"l":39.05,"n":20,"o":39.05,"t":"2026-10-22T08:00:00Z","v":2133,"vw":39.277973},{"c":39.09,"h":39.09,"l":39,"n":5,"o":39,"t":"2026-10-22T08:15:00Z","v":459,"vw":39.052227},{"c":39.14,"h":39.14,"l":39.14,"n":2,"o":39.14,"t":"2026-10-22T08:30:00Z","v":400,"vw":39.14},{"c":39.44,"h":39.44,"l":39.44,"n":1,"o":39.44,"t":"2026-10-22T09:30:00Z","v":190,"vw":39.44},{"c":39.49,"h":39.49,"l":39.49,"n":1,"o":39.49,"t":"2026-10-22T09:45:00Z","v":190,"vw":39.49},{"c":39.61,"h":39.61,"l":39.53,"n":8,"o":39.54,"t":"2026-10-22T10:00:00Z","v":1519,"vw":39.567167},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-22T10:30:00Z","v":100,"vw":39.64},{"c":39.54,"h":39.54,"l":39.53,"n":2,"o":39.53,"t":"2026-10-22T10:45:00Z","v":380,"vw":39.535},{"c":39.5362,"h":39.56,"l":39.5362,"n":6,"o":39.56,"t":"2026-10-22T11:00:00Z","v":508,"vw":39.553103},{"c":39.58,"h":39.59,"l":39.58,"n":8,"o":39.59,"t":"2026-10-22T11:15:00Z","v":1000,"vw":39.582},{"c":39.565,"h":39.565,"l":39.565,"n":1,"o":39.565,"t":"2026-10-22T11:45:00Z","v":200,"vw":39.565},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-10-22T12:00:00Z","v":200,"vw":39.64},{"c":39.46,"h":39.48,"l":39.46,"n":4,"o":39.48,"t":"2026-10-22T12:30:00Z","v":610,"vw":39.466667},{"c":39.69,"h":39.69,"l":39.59,"n":3,"o":39.59,"t":"2026-10-22T13:00:00Z","v":342,"vw":39.636667},{"c":39.83,"h":39.9,"l":39.5,"n":1855,"o":39.69,"t":"2026-10-22T13:30:00Z","v":242267,"vw":39.61099},{"c":39.86,"h":39.86,"l":39.5918,"n":994,"o":39.84,"t":"2026-10-22T13:45:00Z","v":76110,"vw":39.74755},{"c":39.77,"h":39.91,"l":39.76,"n":1201,"o":39.855,"t":"2026-10-22T14:00:00Z","v":97360,"vw":39.831342},{"c":39.76,"h":39.8,"l":39.665,"n":864,"o":39.76,"t":"2026-10-22T14:15:00Z","v":105439,"vw":39.745659},{"c":39.895,"h":39.935,"l":39.685,"n":1188,"o":39.74,"t":"2026-10-22T14:30:00Z","v":98235,"vw":39.825529},{"c":39.83,"h":39.96,"l":39.7768,"n":2195,"o":39.89,"t":"2026-10-22T14:45:00Z","v":290780,"vw":39.890062},{"c":39.94,"h":39.98,"l":39.83,"n":1146,"o":39.86,"t":"2026-10-22T15:00:00Z","v":76713,"vw":39.917058},{"c":39.98,"h":40.065,"l":39.925,"n":1443,"o":39.935,"t":"2026-10-22T15:15:00Z","v":505552,"vw":39.97234},{"c":39.975,"h":40.005,"l":39.96,"n":1104,"o":39.992,"t":"2026-10-22T15:30:00Z","v":74536,"vw":39.984185},{"c":40.01,"h":40.045,"l":39.97,"n":800,"o":39.975,"t":"2026-10-22T15:45:00Z","v":46601,"vw":40.009932},{"c":40.04,"h":40.085,"l":39.995,"n":791,"o":40.02,"t":"2026-10-22T16:00:00Z","v":43034,"vw":40.031014},{"c":40.13,"h":40.13,"l":40.045,"n":655,"o":40.045,"t":"2026-10-22T16:15:00Z","v":34210,"vw":40.080423},{"c":39.82,"h":40.165,"l":39.79,"n":2648,"o":40.14,"t":"2026-10-22T16:30:00Z","v":313047,"vw":39.886312},{"c":39.755,"h":39.84,"l":39.53,"n":3791,"o":39.81,"t":"2026-10-22T16:45:00Z","v":579973,"vw":39.65983},{"c":39.62,"h":39.79,"l":39.61,"n":1329,"o":39.78,"t":"2026-10-22T17:00:00Z","v":101905,"vw":39.690896},{"c":39.71,"h":39.74,"l":39.6,"n":923,"o":39.61,"t":"2026-10-22T17:15:00Z","v":60345,"vw":39.661118},{"c":39.915,"h":39.945,"l":39.72,"n":681,"o":39.725,"t":"2026-10-22T17:30:00Z","v":35893,"vw":39.855895},{"c":39.895,"h":39.93,"l":39.89,"n":604,"o":39.91,"t":"2026-10-22T17:45:00Z","v":27922,"vw":39.910598},{"c":39.875,"h":39.93,"l":39.835,"n":755,"o":39.895,"t":"2026-10-22T18:00:00Z","v":68337,"vw":39.895465},{"c":39.96,"h":40.005,"l":39.88,"n":910,"o":39.88,"t":"2026-10-22T18:15:00Z","v":62643,"vw":39.963187},{"c":39.86,"h":39.97,"l":39.85,"n":917,"o":39.96,"t":"2026-10-22T18:30:00Z","v":144029,"vw":39.939336},{"c":39.83,"h":39.91,"l":39.83,"n":647,"o":39.86,"t":"2026-10-22T18:45:00Z","v":45787,"vw":39.852938},{"c":39.96,"h":39.965,"l":39.78,"n":1034,"o":39.82,"t":"2026-10-22T19:00:00Z","v":81187,"vw":39.881586},{"c":39.96,"h":40.035,"l":39.95,"n":1398,"o":39.95,"t":"2026-10-22T19:15:00Z","v":119744,"vw":39.98444},{"c":39.78,"h":39.992,"l":39.7,"n":3345,"o":39.96,"t":"2026-10-22T19:30:00Z","v":471264,"vw":39.878506},{"c":40,"h":40.01,"l":39.71,"n":5678,"o":39.76,"t":"2026-10-22T19:45:00Z","v":666512,"vw":39.929504},{"c":40,"h":40,"l":40,"n":18,"o":40,"t":"2026-10-22T20:00:00Z","v":125662,"vw":40}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.095679153703991,"strike":53.0452769135994,"iv":1.0002087355989508,"gamma":0.02536313907565632,"theta":-0.05526679037618784,"vega":0.031403244833360947,"rho":0.005338516989627349,"breakevenPct":35.35239016825848},{"delta":0.25,"premium":0.8491370726850316,"strike":44.89545303684036,"iv":0.5322371390640558,"gamma":0.05256863591105211,"theta":-0.03365791569863923,"vega":0.03549654829074012,"rho":0.006987052229767767,"breakevenPct":14.361475273813468},{"delta":0.3,"premium":1.2391138400265516,"strike":44.06571523398606,"iv":0.558722369731165,"gamma":0.05231971457019582,"theta":-0.03729216727514106,"vega":0.037056455360106204,"rho":0.008265729351142089,"breakevenPct":13.262072685031523},{"delta":0.35,"premium":1.6290906073680715,"strike":43.235977431131765,"iv":0.5852076003982741,"gamma":0.05207079322933953,"theta":-0.04092641885164288,"vega":0.038616362429472285,"rho":0.00954440647251641,"breakevenPct":12.16267009624958},{"delta":0.4,"premium":2.019067374709592,"strike":42.40623962827746,"iv":0.6116928310653834,"gamma":0.05182187188848324,"theta":-0.04456067042814471,"vega":0.04017626949883837,"rho":0.010823083593890732,"breakevenPct":11.063267507467634},{"delta":0.45,"premium":2.409044142051112,"strike":41.576501825423165,"iv":0.6381780617324926,"gamma":0.05157295054762695,"theta":-0.048194922004646534,"vega":0.04173617656820444,"rho":0.012101760715265055,"breakevenPct":9.96386491868569},{"delta":0.5,"premium":2.7990209093926315,"strike":40.74676402256887,"iv":0.6646632923996016,"gamma":0.05132402920677066,"theta":-0.05182917358114836,"vega":0.04329608363757052,"rho":0.013380437836639374,"breakevenPct":8.864462329903747},{"delta":0.55,"premium":3.1981468023255815,"strike":39.909156976744185,"iv":0.6865505087209303,"gamma":0.05089832848837209,"theta":-0.054689389534883726,"vega":0.04442565406976744,"rho":0.014652422657400983,"breakevenPct":7.7682594476744145},{"delta":0.6,"premium":3.6796148255813947,"strike":39.000726744186046,"iv":0.6670555959302326,"gamma":0.04888161337209303,"theta":-0.050583284883720936,"vega":0.04168219476744186,"rho":0.01586417677264815,"breakevenPct":6.700853924418601},{"delta":0.65,"premium":4.161082848837209,"strike":38.09229651162791,"iv":0.6475606831395349,"gamma":0.046864898255813955,"theta":-0.046477180232558146,"vega":0.03893873546511628,"rho":0.01707593088789532,"breakevenPct":5.633448401162786},{"delta":0.7,"premium":4.642550872093023,"strike":37.18386627906977,"iv":0.6280657703488373,"gamma":0.04484818313953488,"theta":-0.04237107558139536,"vega":0.0361952761627907,"rho":0.018287685003142488,"breakevenPct":4.566042877906972},{"delta":0.75,"premium":5.124018895348837,"strike":36.27543604651163,"iv":0.6085708575581396,"gamma":0.04283146802325582,"theta":-0.03826497093023257,"vega":0.03345181686046512,"rho":0.019499439118389656,"breakevenPct":3.4986373546511578},{"delta":0.8,"premium":5.605486918604652,"strike":35.36700581395349,"iv":0.5890759447674419,"gamma":0.040814752906976746,"theta":-0.03415886627906976,"vega":0.030708357558139533,"rho":0.020711193233636824,"breakevenPct":2.4312318313953414}],"put":[{"delta":0.1,"premium":1.0484800335715674,"strike":23.97333146824625,"iv":1.7376529735703743,"gamma":0.011179912753410357,"theta":-0.05488026885060104,"vega":0.019373888174293523,"rho":-0.004029085705956659,"breakevenPct":42.687871413313296},{"delta":0.15,"premium":0.9455339580676425,"strike":29.692557885130974,"iv":1.164907655328479,"gamma":0.025505684146869715,"theta":-0.04363531612726025,"vega":0.025507763602564515,"rho":-0.00556593185023701,"breakevenPct":28.13244018234167},{"delta":0.2,"premium":0.8818058252427187,"strike":35.06990291262136,"iv":0.6344820970873786,"gamma":0.038948194174757284,"theta":-0.03346982524271845,"vega":0.03138873786407767,"rho":-0.00713194118515866,"breakevenPct":14.529757281553403},{"delta":0.25,"premium":1.3235533980582526,"strike":36.040776699029124,"iv":0.6495112233009709,"gamma":0.04100644660194175,"theta":-0.03721739805825243,"vega":0.03401009708737864,"rho":-0.009073831643901515,"breakevenPct":13.20694174757282},{"delta":0.3,"premium":1.7653009708737861,"strike":37.011650485436896,"iv":0.6645403495145631,"gamma":0.04306469902912621,"theta":-0.04096497087378641,"vega":0.03663145631067961,"rho":-0.011015722102644367,"breakevenPct":11.884126213592237},{"delta":0.35,"premium":2.2070485436893197,"strike":37.98252427184466,"iv":0.6795694757281553,"gamma":0.04512295145631068,"theta":-0.044712543689320386,"vega":0.03925281553398058,"rho":-0.012957612561387222,"breakevenPct":10.561310679611655},{"delta":0.4,"premium":2.6487961165048546,"strike":38.953398058252425,"iv":0.6945986019417476,"gamma":0.04718120388349514,"theta":-0.048460116504854364,"vega":0.04187417475728155,"rho":-0.014899503020130078,"breakevenPct":9.23849514563107},{"delta":0.45,"premium":3.090543689320388,"strike":39.9242718446602,"iv":0.7096277281553398,"gamma":0.04923945631067961,"theta":-0.05220768932038834,"vega":0.04449553398058252,"rho":-0.016841393478872934,"breakevenPct":7.915679611650486},{"delta":0.5,"premium":3.652346499804458,"strike":40.90144700821275,"iv":0.6969537739538522,"gamma":0.04912956589753618,"theta":-0.0499759483770043,"vega":0.043600234649980446,"rho":-0.018870092270939245,"breakevenPct":6.877248728979271},{"delta":0.55,"premium":4.2243058271411815,"strike":41.8791552600704,"iv":0.6819361752053187,"gamma":0.04883625342197888,"theta":-0.04723836527180289,"vega":0.042407430582714116,"rho":-0.02090613493502208,"breakevenPct":5.862876417676962},{"delta":0.6,"premium":4.796265154477903,"strike":42.85686351192804,"iv":0.6669185764567853,"gamma":0.04854294094642159,"theta":-0.044500782166601485,"vega":0.04121462651544779,"rho":-0.02294217759910491,"breakevenPct":4.848504106374655},{"delta":0.65,"premium":5.368224481814627,"strike":43.83457176378569,"iv":0.6519009777082518,"gamma":0.048249628470864295,"theta":-0.04176319906140008,"vega":0.04002182244818146,"rho":-0.02497822026318774,"breakevenPct":3.834131795072345},{"delta":0.7,"premium":5.940183809151348,"strike":44.81228001564333,"iv":0.6368833789597185,"gamma":0.047956315995306996,"theta":-0.039025615956198675,"vega":0.03882901838091514,"rho":-0.02701426292727057,"breakevenPct":2.8197594837700377},{"delta":0.75,"premium":7.302601568068425,"strike":46.43977191732003,"iv":0.6498374910905202,"gamma":0.0427456165359943,"theta":-0.03504454739843193,"vega":0.035058161083392735,"rho":-0.029651342019951545,"breakevenPct":2.1570741268709845},{"delta":0.8,"premium":8.852851033499645,"strike":48.22166785459729,"iv":0.6694383464005702,"gamma":0.03636642908054169,"theta":-0.030767997148966497,"vega":0.03067469707769066,"rho":-0.032431241650121186,"breakevenPct":1.577957947255875},{"delta":0.85,"premium":10.408971962616821,"strike":50.00934579439252,"iv":0.689192336448598,"gamma":0.029979813084112152,"theta":-0.026489345794392525,"vega":0.026286915887850468,"rho":-0.0352157405108382,"breakevenPct":0.9990654205607441},{"delta":0.9,"premium":14.89495327102804,"strike":54.68224299065421,"iv":0.7853605607476637,"gamma":0.019886355140186905,"theta":-0.021162242990654202,"vega":0.019744859813084107,"rho":-0.040295255414695856,"breakevenPct":0.5317757009345855}]},"raw":{"call":[{"delta":0.2,"premium":1.095679153703991,"strike":53.0452769135994,"iv":1.0002087355989508,"gamma":0.02536313907565632,"theta":-0.05526679037618784,"vega":0.031403244833360947,"rho":0.005338516989627349,"breakevenPct":35.35239016825848},{"delta":0.25,"premium":0.8491370726850316,"strike":44.89545303684036,"iv":0.5322371390640558,"gamma":0.05256863591105211,"theta":-0.03365791569863923,"vega":0.03549654829074012,"rho":0.006987052229767767,"breakevenPct":14.361475273813468},{"delta":0.3,"premium":1.2391138400265516,"strike":44.06571523398606,"iv":0.558722369731165,"gamma":0.05231971457019582,"theta":-0.03729216727514106,"vega":0.037056455360106204,"rho":0.008265729351142089,"breakevenPct":13.262072685031523},{"delta":0.35,"premium":1.6290906073680715,"strike":43.235977431131765,"iv":0.5852076003982741,"gamma":0.05207079322933953,"theta":-0.04092641885164288,"vega":0.038616362429472285,"rho":0.00954440647251641,"breakevenPct":12.16267009624958},{"delta":0.4,"premium":2.019067374709592,"strike":42.40623962827746,"iv":0.6116928310653834,"gamma":0.05182187188848324,"theta":-0.04456067042814471,"vega":0.04017626949883837,"rho":0.010823083593890732,"breakevenPct":11.063267507467634},{"delta":0.45,"premium":2.409044142051112,"strike":41.576501825423165,"iv":0.6381780617324926,"gamma":0.05157295054762695,"theta":-0.048194922004646534,"vega":0.04173617656820444,"rho":0.012101760715265055,"breakevenPct":9.96386491868569},{"delta":0.5,"premium":2.7990209093926315,"strike":40.74676402256887,"iv":0.6646632923996016,"gamma":0.05132402920677066,"theta":-0.05182917358114836,"vega":0.04329608363757052,"rho":0.013380437836639374,"breakevenPct":8.864462329903747},{"delta":0.55,"premium":3.1981468023255815,"strike":39.909156976744185,"iv":0.6865505087209303,"gamma":0.05089832848837209,"theta":-0.054689389534883726,"vega":0.04442565406976744,"rho":0.014652422657400983,"breakevenPct":7.7682594476744145},{"delta":0.6,"premium":3.6796148255813947,"strike":39.000726744186046,"iv":0.6670555959302326,"gamma":0.04888161337209303,"theta":-0.050583284883720936,"vega":0.04168219476744186,"rho":0.01586417677264815,"breakevenPct":6.700853924418601},{"delta":0.65,"premium":4.161082848837209,"strike":38.09229651162791,"iv":0.6475606831395349,"gamma":0.046864898255813955,"theta":-0.046477180232558146,"vega":0.03893873546511628,"rho":0.01707593088789532,"breakevenPct":5.633448401162786},{"delta":0.7,"premium":4.642550872093023,"strike":37.18386627906977,"iv":0.6280657703488373,"gamma":0.04484818313953488,"theta":-0.04237107558139536,"vega":0.0361952761627907,"rho":0.018287685003142488,"breakevenPct":4.566042877906972},{"delta":0.75,"premium":5.124018895348837,"strike":36.27543604651163,"iv":0.6085708575581396,"gamma":0.04283146802325582,"theta":-0.03826497093023257,"vega":0.03345181686046512,"rho":0.019499439118389656,"breakevenPct":3.4986373546511578},{"delta":0.8,"premium":5.605486918604652,"strike":35.36700581395349,"iv":0.5890759447674419,"gamma":0.040814752906976746,"theta":-0.03415886627906976,"vega":0.030708357558139533,"rho":0.020711193233636824,"breakevenPct":2.4312318313953414}],"put":[{"delta":0.1,"premium":1.0484800335715674,"strike":23.97333146824625,"iv":1.7376529735703743,"gamma":0.011179912753410357,"theta":-0.05488026885060104,"vega":0.019373888174293523,"rho":-0.004029085705956659,"breakevenPct":42.687871413313296},{"delta":0.15,"premium":0.9455339580676425,"strike":29.692557885130974,"iv":1.164907655328479,"gamma":0.025505684146869715,"theta":-0.04363531612726025,"vega":0.025507763602564515,"rho":-0.00556593185023701,"breakevenPct":28.13244018234167},{"delta":0.2,"premium":0.8818058252427187,"strike":35.06990291262136,"iv":0.6344820970873786,"gamma":0.038948194174757284,"theta":-0.03346982524271845,"vega":0.03138873786407767,"rho":-0.00713194118515866,"breakevenPct":14.529757281553403},{"delta":0.25,"premium":1.3235533980582526,"strike":36.040776699029124,"iv":0.6495112233009709,"gamma":0.04100644660194175,"theta":-0.03721739805825243,"vega":0.03401009708737864,"rho":-0.009073831643901515,"breakevenPct":13.20694174757282},{"delta":0.3,"premium":1.7653009708737861,"strike":37.011650485436896,"iv":0.6645403495145631,"gamma":0.04306469902912621,"theta":-0.04096497087378641,"vega":0.03663145631067961,"rho":-0.011015722102644367,"breakevenPct":11.884126213592237},{"delta":0.35,"premium":2.2070485436893197,"strike":37.98252427184466,"iv":0.6795694757281553,"gamma":0.04512295145631068,"theta":-0.044712543689320386,"vega":0.03925281553398058,"rho":-0.012957612561387222,"breakevenPct":10.561310679611655},{"delta":0.4,"premium":2.6487961165048546,"strike":38.953398058252425,"iv":0.6945986019417476,"gamma":0.04718120388349514,"theta":-0.048460116504854364,"vega":0.04187417475728155,"rho":-0.014899503020130078,"breakevenPct":9.23849514563107},{"delta":0.45,"premium":3.090543689320388,"strike":39.9242718446602,"iv":0.7096277281553398,"gamma":0.04923945631067961,"theta":-0.05220768932038834,"vega":0.04449553398058252,"rho":-0.016841393478872934,"breakevenPct":7.915679611650486},{"delta":0.5,"premium":3.652346499804458,"strike":40.90144700821275,"iv":0.6969537739538522,"gamma":0.04912956589753618,"theta":-0.0499759483770043,"vega":0.043600234649980446,"rho":-0.018870092270939245,"breakevenPct":6.877248728979271},{"delta":0.55,"premium":4.2243058271411815,"strike":41.8791552600704,"iv":0.6819361752053187,"gamma":0.04883625342197888,"theta":-0.04723836527180289,"vega":0.042407430582714116,"rho":-0.02090613493502208,"breakevenPct":5.862876417676962},{"delta":0.6,"premium":4.796265154477903,"strike":42.85686351192804,"iv":0.6669185764567853,"gamma":0.04854294094642159,"theta":-0.044500782166601485,"vega":0.04121462651544779,"rho":-0.02294217759910491,"breakevenPct":4.848504106374655},{"delta":0.65,"premium":5.368224481814627,"strike":43.83457176378569,"iv":0.6519009777082518,"gamma":0.048249628470864295,"theta":-0.04176319906140008,"vega":0.04002182244818146,"rho":-0.02497822026318774,"breakevenPct":3.834131795072345},{"delta":0.7,"premium":5.940183809151348,"strike":44.81228001564333,"iv":0.6368833789597185,"gamma":0.047956315995306996,"theta":-0.039025615956198675,"vega":0.03882901838091514,"rho":-0.02701426292727057,"breakevenPct":2.8197594837700377},{"delta":0.75,"premium":7.302601568068425,"strike":46.43977191732003,"iv":0.6498374910905202,"gamma":0.0427456165359943,"theta":-0.03504454739843193,"vega":0.035058161083392735,"rho":-0.029651342019951545,"breakevenPct":2.1570741268709845},{"delta":0.8,"premium":8.852851033499645,"strike":48.22166785459729,"iv":0.6694383464005702,"gamma":0.03636642908054169,"theta":-0.030767997148966497,"vega":0.03067469707769066,"rho":-0.032431241650121186,"breakevenPct":1.577957947255875},{"delta":0.85,"premium":10.408971962616821,"strike":50.00934579439252,"iv":0.689192336448598,"gamma":0.029979813084112152,"theta":-0.026489345794392525,"vega":0.026286915887850468,"rho":-0.0352157405108382,"breakevenPct":0.9990654205607441},{"delta":0.9,"premium":14.89495327102804,"strike":54.68224299065421,"iv":0.7853605607476637,"gamma":0.019886355140186905,"theta":-0.021162242990654202,"vega":0.019744859813084107,"rho":-0.040295255414695856,"breakevenPct":0.5317757009345855}]}},"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"}}