{"symbol":"HRMY","url":"https://intraalpha.com/companies/HRMY","capturedAt":"2026-10-23T00:20:36.899Z","state":"ready","quote":{"symbol":"HRMY","last_price":35.94,"prev_close":38.31,"regular_close":36.03,"change":-2.37,"change_pct":-6.1864,"regular_change":-2.28,"regular_change_pct":-5.9514,"extended_change":-0.09,"extended_change_pct":-0.2498,"bid":34.5,"ask":39.9,"bid_size":600,"ask_size":100,"volume":2905577,"vwap":36.824918,"open":38.5,"high":39.635,"low":34.11,"close":36.03,"trade_count":31255,"last_trade_at":"2026-10-22T20:33:34.856297251Z","last_quote_at":"2026-10-22T23:56:52.705650416Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:20:33.469321962-04:00","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":"HRMY","fetched_at":"2026-10-23T00:20:36.202528+00:00","name":"Harmony Biosciences Holdings","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Harmony Biosciences Holdings, Inc., a commercial-stage pharmaceutical company, develops and markets therapies for patients with rare neurological disorders. The company is headquartered in Plymouth Meeting, Pennsylvania.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2231036000,"ebitda":255987000,"pe_ratio":12.36,"peg_ratio":null,"book_value":17.19,"dividend_per_share":null,"dividend_yield":null,"eps":3.1,"revenue_ttm":959898000,"gross_profit_ttm":723993000,"profit_margin":0.189,"operating_margin_ttm":0.342,"return_on_assets_ttm":0.116,"return_on_equity_ttm":0.205,"quarterly_earnings_growth":0.882,"quarterly_revenue_growth":0.303,"analyst_target_price":48.25,"analyst_number":2,"beta":1.009,"fifty_two_week_high":43.49,"fifty_two_week_low":25.9,"fifty_day_ma":39.93,"two_hundred_day_ma":34.68,"shares_outstanding":58236000,"forward_pe":10.06,"price_to_sales":2.324,"price_to_book":2.36,"ev_to_revenue":1.921,"ev_to_ebitda":6.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T00:20:36.202528+00:00"},"optionObservedAt":"2026-10-22T19:45:43.829Z","bars":[{"c":38.3,"h":38.45,"l":38.2,"n":26,"o":38.45,"t":"2026-10-16T12:35:00Z","v":2632,"vw":38.373334},{"c":38.38,"h":39,"l":38.01,"n":123,"o":38.46,"t":"2026-10-16T13:30:00Z","v":17479,"vw":38.374059},{"c":38.27,"h":38.3,"l":38.03,"n":55,"o":38.28,"t":"2026-10-16T13:35:00Z","v":38774,"vw":38.252341},{"c":38.34,"h":38.34,"l":38.23,"n":67,"o":38.27,"t":"2026-10-16T13:40:00Z","v":1864,"vw":38.275769},{"c":38.24,"h":38.345,"l":38.175,"n":137,"o":38.345,"t":"2026-10-16T13:45:00Z","v":3422,"vw":38.227188},{"c":38.28,"h":38.3,"l":38.21,"n":86,"o":38.245,"t":"2026-10-16T13:50:00Z","v":1950,"vw":38.244618},{"c":38.38,"h":38.38,"l":38.2277,"n":40,"o":38.28,"t":"2026-10-16T13:55:00Z","v":1195,"vw":38.316256},{"c":38.225,"h":38.305,"l":38.15,"n":180,"o":38.3,"t":"2026-10-16T14:00:00Z","v":7303,"vw":38.208664},{"c":38.265,"h":38.33,"l":38.1963,"n":201,"o":38.1963,"t":"2026-10-16T14:05:00Z","v":9028,"vw":38.261062},{"c":38.27,"h":38.33,"l":38.27,"n":91,"o":38.27,"t":"2026-10-16T14:10:00Z","v":3758,"vw":38.293414},{"c":38.225,"h":38.255,"l":38.1701,"n":188,"o":38.255,"t":"2026-10-16T14:15:00Z","v":11986,"vw":38.235212},{"c":38.3,"h":38.315,"l":38.23,"n":95,"o":38.23,"t":"2026-10-16T14:20:00Z","v":2670,"vw":38.288636},{"c":38.105,"h":38.31,"l":38.07,"n":312,"o":38.29,"t":"2026-10-16T14:25:00Z","v":15325,"vw":38.186532},{"c":38.255,"h":38.255,"l":38.03,"n":77,"o":38.03,"t":"2026-10-16T14:30:00Z","v":4158,"vw":38.108308},{"c":38.28,"h":38.28,"l":38.265,"n":50,"o":38.2718,"t":"2026-10-16T14:35:00Z","v":1927,"vw":38.267649},{"c":38.15,"h":38.28,"l":38.145,"n":173,"o":38.28,"t":"2026-10-16T14:40:00Z","v":8852,"vw":38.223483},{"c":38.21,"h":38.22,"l":38.15,"n":124,"o":38.155,"t":"2026-10-16T14:45:00Z","v":4884,"vw":38.171456},{"c":38.27,"h":38.325,"l":38.17,"n":197,"o":38.21,"t":"2026-10-16T14:50:00Z","v":11998,"vw":38.212201},{"c":38.24,"h":38.369,"l":38.24,"n":61,"o":38.255,"t":"2026-10-16T14:55:00Z","v":1381,"vw":38.315},{"c":38.23,"h":38.235,"l":38.225,"n":63,"o":38.23,"t":"2026-10-16T15:00:00Z","v":2598,"vw":38.228659},{"c":38.225,"h":38.23,"l":38.14,"n":162,"o":38.23,"t":"2026-10-16T15:05:00Z","v":4268,"vw":38.186536},{"c":38.235,"h":38.295,"l":38.1933,"n":99,"o":38.1933,"t":"2026-10-16T15:10:00Z","v":4233,"vw":38.253097},{"c":38.155,"h":38.21,"l":38.155,"n":106,"o":38.2,"t":"2026-10-16T15:15:00Z","v":3519,"vw":38.168996},{"c":38.165,"h":38.21,"l":38.15,"n":147,"o":38.18,"t":"2026-10-16T15:20:00Z","v":6718,"vw":38.176417},{"c":38.2,"h":38.21,"l":38.12,"n":139,"o":38.165,"t":"2026-10-16T15:25:00Z","v":7746,"vw":38.155952},{"c":38.27,"h":38.27,"l":38.195,"n":56,"o":38.195,"t":"2026-10-16T15:30:00Z","v":1168,"vw":38.227751},{"c":38.21,"h":38.26,"l":38.21,"n":170,"o":38.24,"t":"2026-10-16T15:35:00Z","v":4985,"vw":38.254836},{"c":38.27,"h":38.33,"l":38.18,"n":214,"o":38.18,"t":"2026-10-16T15:40:00Z","v":8300,"vw":38.260655},{"c":38.4642,"h":38.4642,"l":38.32,"n":115,"o":38.32,"t":"2026-10-16T15:45:00Z","v":4964,"vw":38.404068},{"c":38.385,"h":38.415,"l":38.385,"n":153,"o":38.41,"t":"2026-10-16T15:50:00Z","v":3760,"vw":38.406667},{"c":38.33,"h":38.375,"l":38.33,"n":75,"o":38.36,"t":"2026-10-16T15:55:00Z","v":2412,"vw":38.354419},{"c":38.23,"h":38.335,"l":38.23,"n":176,"o":38.33,"t":"2026-10-16T16:00:00Z","v":5419,"vw":38.288456},{"c":38.15,"h":38.225,"l":38.15,"n":95,"o":38.225,"t":"2026-10-16T16:05:00Z","v":4417,"vw":38.208221},{"c":38.11,"h":38.16,"l":38.09,"n":161,"o":38.16,"t":"2026-10-16T16:10:00Z","v":8482,"vw":38.119504},{"c":38.22,"h":38.24,"l":38.15,"n":85,"o":38.15,"t":"2026-10-16T16:15:00Z","v":3310,"vw":38.211057},{"c":38.25,"h":38.25,"l":38.19,"n":50,"o":38.22,"t":"2026-10-16T16:20:00Z","v":1653,"vw":38.2225},{"c":38.22,"h":38.2689,"l":38.1733,"n":110,"o":38.21,"t":"2026-10-16T16:25:00Z","v":5897,"vw":38.228849},{"c":38.23,"h":38.23,"l":38.225,"n":57,"o":38.225,"t":"2026-10-16T16:30:00Z","v":2606,"vw":38.226714},{"c":38.16,"h":38.2,"l":38.13,"n":193,"o":38.2,"t":"2026-10-16T16:35:00Z","v":5529,"vw":38.160103},{"c":38.135,"h":38.19,"l":38.1,"n":183,"o":38.165,"t":"2026-10-16T16:40:00Z","v":10142,"vw":38.156899},{"c":38.145,"h":38.15,"l":38.14,"n":71,"o":38.14,"t":"2026-10-16T16:45:00Z","v":4134,"vw":38.145418},{"c":38.14,"h":38.145,"l":38.11,"n":105,"o":38.145,"t":"2026-10-16T16:50:00Z","v":3862,"vw":38.138935},{"c":38.18,"h":38.19,"l":38.14,"n":130,"o":38.14,"t":"2026-10-16T16:55:00Z","v":4895,"vw":38.154386},{"c":38.14,"h":38.17,"l":38.1,"n":97,"o":38.155,"t":"2026-10-16T17:00:00Z","v":3752,"vw":38.159463},{"c":38.18,"h":38.2,"l":38.16,"n":84,"o":38.16,"t":"2026-10-16T17:05:00Z","v":4468,"vw":38.184444},{"c":38.16,"h":38.165,"l":38.16,"n":42,"o":38.165,"t":"2026-10-16T17:10:00Z","v":926,"vw":38.1625},{"c":38.11,"h":38.16,"l":38.08,"n":152,"o":38.16,"t":"2026-10-16T17:15:00Z","v":6280,"vw":38.130225},{"c":38.145,"h":38.205,"l":38.125,"n":80,"o":38.13,"t":"2026-10-16T17:20:00Z","v":2962,"vw":38.158824},{"c":38.11,"h":38.16,"l":38.11,"n":50,"o":38.16,"t":"2026-10-16T17:25:00Z","v":2126,"vw":38.133125},{"c":38.28,"h":38.28,"l":38.175,"n":141,"o":38.19,"t":"2026-10-16T17:30:00Z","v":4954,"vw":38.20538},{"c":38.175,"h":38.255,"l":38.175,"n":152,"o":38.25,"t":"2026-10-16T17:35:00Z","v":7715,"vw":38.22867},{"c":38.26,"h":38.26,"l":38.21,"n":89,"o":38.215,"t":"2026-10-16T17:40:00Z","v":3061,"vw":38.244928},{"c":38.285,"h":38.29,"l":38.26,"n":80,"o":38.265,"t":"2026-10-16T17:45:00Z","v":3363,"vw":38.273452},{"c":38.25,"h":38.2942,"l":38.25,"n":135,"o":38.285,"t":"2026-10-16T17:50:00Z","v":4316,"vw":38.280861},{"c":38.2,"h":38.235,"l":38.2,"n":113,"o":38.235,"t":"2026-10-16T17:55:00Z","v":3127,"vw":38.232537},{"c":38.19,"h":38.23,"l":38.13,"n":166,"o":38.23,"t":"2026-10-16T18:00:00Z","v":6340,"vw":38.173048},{"c":38.2,"h":38.23,"l":38.195,"n":90,"o":38.2035,"t":"2026-10-16T18:05:00Z","v":3454,"vw":38.206524},{"c":38.2,"h":38.2,"l":38.2,"n":71,"o":38.2,"t":"2026-10-16T18:10:00Z","v":3049,"vw":38.2},{"c":38.23,"h":38.24,"l":38.18,"n":127,"o":38.18,"t":"2026-10-16T18:15:00Z","v":4158,"vw":38.214802},{"c":38.33,"h":38.3599,"l":38.26,"n":111,"o":38.26,"t":"2026-10-16T18:20:00Z","v":2937,"vw":38.303034},{"c":38.325,"h":38.345,"l":38.3,"n":117,"o":38.34,"t":"2026-10-16T18:25:00Z","v":7528,"vw":38.326979},{"c":38.415,"h":38.415,"l":38.325,"n":166,"o":38.33,"t":"2026-10-16T18:30:00Z","v":6071,"vw":38.37128},{"c":38.42,"h":38.42,"l":38.3533,"n":127,"o":38.415,"t":"2026-10-16T18:35:00Z","v":4643,"vw":38.391701},{"c":38.4,"h":38.43,"l":38.37,"n":117,"o":38.43,"t":"2026-10-16T18:40:00Z","v":3962,"vw":38.395167},{"c":38.27,"h":38.4,"l":38.27,"n":148,"o":38.4,"t":"2026-10-16T18:45:00Z","v":6251,"vw":38.349232},{"c":38.34,"h":38.34,"l":38.25,"n":106,"o":38.28,"t":"2026-10-16T18:50:00Z","v":7014,"vw":38.26998},{"c":38.38,"h":38.39,"l":38.33,"n":68,"o":38.39,"t":"2026-10-16T18:55:00Z","v":2581,"vw":38.373333},{"c":38.29,"h":38.42,"l":38.29,"n":134,"o":38.42,"t":"2026-10-16T19:00:00Z","v":4284,"vw":38.351341},{"c":38.315,"h":38.315,"l":38.31,"n":42,"o":38.31,"t":"2026-10-16T19:05:00Z","v":1203,"vw":38.3125},{"c":38.35,"h":38.4,"l":38.315,"n":155,"o":38.315,"t":"2026-10-16T19:10:00Z","v":7039,"vw":38.363806},{"c":38.35,"h":38.42,"l":38.35,"n":152,"o":38.35,"t":"2026-10-16T19:15:00Z","v":5981,"vw":38.387765},{"c":38.335,"h":38.37,"l":38.295,"n":159,"o":38.34,"t":"2026-10-16T19:20:00Z","v":3649,"vw":38.329562},{"c":38.3277,"h":38.36,"l":38.31,"n":134,"o":38.335,"t":"2026-10-16T19:25:00Z","v":8263,"vw":38.341322},{"c":38.305,"h":38.37,"l":38.3,"n":204,"o":38.34,"t":"2026-10-16T19:30:00Z","v":6408,"vw":38.335902},{"c":38.125,"h":38.36,"l":38.1,"n":1021,"o":38.32,"t":"2026-10-16T19:35:00Z","v":64998,"vw":38.224865},{"c":37.97,"h":38.13,"l":37.96,"n":406,"o":38.13,"t":"2026-10-16T19:40:00Z","v":23037,"vw":38.067095},{"c":38.1599,"h":38.17,"l":37.965,"n":345,"o":37.965,"t":"2026-10-16T19:45:00Z","v":29372,"vw":38.11041},{"c":38.25,"h":38.25,"l":38.06,"n":946,"o":38.16,"t":"2026-10-16T19:50:00Z","v":64343,"vw":38.147037},{"c":37.97,"h":38.25,"l":37.85,"n":1721,"o":38.2,"t":"2026-10-16T19:55:00Z","v":123353,"vw":37.955714},{"c":37.95,"h":37.95,"l":37.95,"n":21,"o":37.95,"t":"2026-10-16T20:00:00Z","v":142692,"vw":37.95},{"c":37.8,"h":37.8,"l":37.75,"n":23,"o":37.75,"t":"2026-10-19T12:50:00Z","v":2260,"vw":37.759302},{"c":37.95,"h":37.95,"l":37.9,"n":5,"o":37.9,"t":"2026-10-19T12:55:00Z","v":302,"vw":37.933333},{"c":37.96,"h":37.96,"l":37.96,"n":17,"o":37.96,"t":"2026-10-19T13:05:00Z","v":1005,"vw":37.96},{"c":37.56,"h":37.95,"l":37.56,"n":54,"o":37.78,"t":"2026-10-19T13:30:00Z","v":16507,"vw":37.834355},{"c":37.9519,"h":37.96,"l":37.82,"n":18,"o":37.82,"t":"2026-10-19T13:35:00Z","v":3039,"vw":37.947931},{"c":37.73,"h":37.9688,"l":37.58,"n":82,"o":37.9688,"t":"2026-10-19T13:40:00Z","v":3413,"vw":37.667837},{"c":37.845,"h":37.9,"l":37.73,"n":56,"o":37.73,"t":"2026-10-19T13:45:00Z","v":6103,"vw":37.839164},{"c":37.735,"h":37.81,"l":37.7,"n":55,"o":37.81,"t":"2026-10-19T13:50:00Z","v":2158,"vw":37.731473},{"c":37.665,"h":37.81,"l":37.66,"n":53,"o":37.81,"t":"2026-10-19T13:55:00Z","v":3623,"vw":37.744919},{"c":37.69,"h":37.69,"l":37.5828,"n":39,"o":37.69,"t":"2026-10-19T14:00:00Z","v":1257,"vw":37.60424},{"c":37.59,"h":37.63,"l":37.55,"n":122,"o":37.58,"t":"2026-10-19T14:05:00Z","v":5343,"vw":37.585675},{"c":37.6,"h":37.6,"l":37.58,"n":62,"o":37.59,"t":"2026-10-19T14:10:00Z","v":1906,"vw":37.586447},{"c":37.68,"h":37.725,"l":37.64,"n":121,"o":37.65,"t":"2026-10-19T14:15:00Z","v":4724,"vw":37.681231},{"c":37.795,"h":37.83,"l":37.53,"n":144,"o":37.53,"t":"2026-10-19T14:20:00Z","v":6866,"vw":37.71793},{"c":37.69,"h":37.77,"l":37.69,"n":147,"o":37.77,"t":"2026-10-19T14:25:00Z","v":5789,"vw":37.738332},{"c":37.595,"h":37.7,"l":37.595,"n":94,"o":37.685,"t":"2026-10-19T14:30:00Z","v":3578,"vw":37.67567},{"c":37.68,"h":37.7,"l":37.63,"n":112,"o":37.67,"t":"2026-10-19T14:35:00Z","v":6727,"vw":37.651894},{"c":37.44,"h":37.63,"l":37.42,"n":127,"o":37.58,"t":"2026-10-19T14:40:00Z","v":5883,"vw":37.492828},{"c":37.22,"h":37.365,"l":37.22,"n":76,"o":37.365,"t":"2026-10-19T14:45:00Z","v":1872,"vw":37.267986},{"c":37.24,"h":37.24,"l":37.165,"n":130,"o":37.21,"t":"2026-10-19T14:50:00Z","v":8546,"vw":37.1817},{"c":37.31,"h":37.33,"l":37.205,"n":182,"o":37.205,"t":"2026-10-19T14:55:00Z","v":21236,"vw":37.25075},{"c":37.37,"h":37.37,"l":37.3,"n":99,"o":37.31,"t":"2026-10-19T15:00:00Z","v":3503,"vw":37.335703},{"c":37.345,"h":37.375,"l":37.3,"n":124,"o":37.375,"t":"2026-10-19T15:05:00Z","v":3884,"vw":37.329405},{"c":37.395,"h":37.44,"l":37.345,"n":157,"o":37.345,"t":"2026-10-19T15:10:00Z","v":11052,"vw":37.368263},{"c":37.33,"h":37.405,"l":37.3265,"n":108,"o":37.4,"t":"2026-10-19T15:15:00Z","v":6123,"vw":37.371344},{"c":37.38,"h":37.41,"l":37.35,"n":65,"o":37.35,"t":"2026-10-19T15:20:00Z","v":1772,"vw":37.383267},{"c":37.445,"h":37.445,"l":37.375,"n":120,"o":37.39,"t":"2026-10-19T15:25:00Z","v":3311,"vw":37.400034},{"c":37.43,"h":37.47,"l":37.37,"n":145,"o":37.415,"t":"2026-10-19T15:30:00Z","v":9013,"vw":37.403888},{"c":37.43,"h":37.43,"l":37.42,"n":40,"o":37.42,"t":"2026-10-19T15:35:00Z","v":748,"vw":37.425},{"c":37.355,"h":37.43,"l":37.32,"n":309,"o":37.43,"t":"2026-10-19T15:40:00Z","v":21855,"vw":37.396114},{"c":37.39,"h":37.42,"l":37.3325,"n":45,"o":37.355,"t":"2026-10-19T15:45:00Z","v":3690,"vw":37.358228},{"c":37.405,"h":37.45,"l":37.32,"n":202,"o":37.38,"t":"2026-10-19T15:50:00Z","v":9198,"vw":37.390121},{"c":37.515,"h":37.515,"l":37.4,"n":106,"o":37.4,"t":"2026-10-19T15:55:00Z","v":4866,"vw":37.450182},{"c":37.465,"h":37.5047,"l":37.41,"n":199,"o":37.485,"t":"2026-10-19T16:00:00Z","v":10713,"vw":37.445333},{"c":37.42,"h":37.5,"l":37.41,"n":158,"o":37.465,"t":"2026-10-19T16:05:00Z","v":6423,"vw":37.47},{"c":37.51,"h":37.56,"l":37.49,"n":135,"o":37.49,"t":"2026-10-19T16:10:00Z","v":5725,"vw":37.536009},{"c":37.62,"h":37.62,"l":37.5,"n":141,"o":37.525,"t":"2026-10-19T16:15:00Z","v":10797,"vw":37.522472},{"c":37.685,"h":37.745,"l":37.6,"n":210,"o":37.66,"t":"2026-10-19T16:20:00Z","v":10744,"vw":37.674439},{"c":37.67,"h":37.69,"l":37.63,"n":97,"o":37.64,"t":"2026-10-19T16:25:00Z","v":4942,"vw":37.651765},{"c":37.72,"h":37.72,"l":37.62,"n":196,"o":37.64,"t":"2026-10-19T16:30:00Z","v":4108,"vw":37.663727},{"c":37.67,"h":37.67,"l":37.67,"n":24,"o":37.67,"t":"2026-10-19T16:35:00Z","v":300,"vw":37.67},{"c":37.71,"h":37.71,"l":37.665,"n":146,"o":37.705,"t":"2026-10-19T16:40:00Z","v":3202,"vw":37.685203},{"c":37.67,"h":37.74,"l":37.67,"n":141,"o":37.7,"t":"2026-10-19T16:45:00Z","v":10479,"vw":37.690051},{"c":37.64,"h":37.69,"l":37.631,"n":113,"o":37.69,"t":"2026-10-19T16:50:00Z","v":5510,"vw":37.653337},{"c":37.645,"h":37.68,"l":37.615,"n":99,"o":37.63,"t":"2026-10-19T16:55:00Z","v":5875,"vw":37.635305},{"c":37.67,"h":37.67,"l":37.63,"n":65,"o":37.63,"t":"2026-10-19T17:00:00Z","v":1426,"vw":37.634444},{"c":37.65,"h":37.65,"l":37.63,"n":74,"o":37.63,"t":"2026-10-19T17:05:00Z","v":1404,"vw":37.636696},{"c":37.68,"h":37.695,"l":37.6343,"n":231,"o":37.64,"t":"2026-10-19T17:10:00Z","v":15358,"vw":37.653052},{"c":37.65,"h":37.655,"l":37.6201,"n":69,"o":37.65,"t":"2026-10-19T17:15:00Z","v":1989,"vw":37.635623},{"c":37.63,"h":37.63,"l":37.59,"n":107,"o":37.62,"t":"2026-10-19T17:20:00Z","v":2437,"vw":37.615574},{"c":37.65,"h":37.68,"l":37.61,"n":125,"o":37.63,"t":"2026-10-19T17:25:00Z","v":4778,"vw":37.638982},{"c":37.665,"h":37.68,"l":37.62,"n":133,"o":37.62,"t":"2026-10-19T17:30:00Z","v":3950,"vw":37.651067},{"c":37.85,"h":37.87,"l":37.65,"n":270,"o":37.7,"t":"2026-10-19T17:35:00Z","v":15991,"vw":37.714977},{"c":37.91,"h":37.91,"l":37.865,"n":33,"o":37.8791,"t":"2026-10-19T17:40:00Z","v":608,"vw":37.8833},{"c":37.84,"h":37.88,"l":37.84,"n":124,"o":37.875,"t":"2026-10-19T17:45:00Z","v":3138,"vw":37.851171},{"c":37.815,"h":37.88,"l":37.795,"n":152,"o":37.88,"t":"2026-10-19T17:50:00Z","v":6673,"vw":37.836482},{"c":37.9,"h":37.9,"l":37.86,"n":68,"o":37.86,"t":"2026-10-19T17:55:00Z","v":1695,"vw":37.867},{"c":37.8625,"h":37.865,"l":37.86,"n":52,"o":37.865,"t":"2026-10-19T18:00:00Z","v":879,"vw":37.862717},{"c":37.8,"h":37.82,"l":37.8,"n":74,"o":37.82,"t":"2026-10-19T18:05:00Z","v":1457,"vw":37.807386},{"c":37.85,"h":37.85,"l":37.8,"n":110,"o":37.8,"t":"2026-10-19T18:10:00Z","v":3069,"vw":37.84},{"c":37.97,"h":37.97,"l":37.845,"n":159,"o":37.88,"t":"2026-10-19T18:15:00Z","v":4737,"vw":37.884106},{"c":37.88,"h":37.94,"l":37.87,"n":140,"o":37.94,"t":"2026-10-19T18:20:00Z","v":3954,"vw":37.901577},{"c":37.925,"h":37.925,"l":37.89,"n":78,"o":37.925,"t":"2026-10-19T18:25:00Z","v":1526,"vw":37.920625},{"c":37.925,"h":37.925,"l":37.88,"n":130,"o":37.88,"t":"2026-10-19T18:30:00Z","v":3031,"vw":37.911438},{"c":37.855,"h":37.925,"l":37.835,"n":188,"o":37.92,"t":"2026-10-19T18:35:00Z","v":13206,"vw":37.903504},{"c":37.865,"h":37.865,"l":37.66,"n":209,"o":37.83,"t":"2026-10-19T18:40:00Z","v":26246,"vw":37.697816},{"c":37.9381,"h":37.9381,"l":37.865,"n":59,"o":37.9,"t":"2026-10-19T18:45:00Z","v":2139,"vw":37.900428},{"c":37.78,"h":37.94,"l":37.7382,"n":180,"o":37.94,"t":"2026-10-19T18:50:00Z","v":37057,"vw":37.880753},{"c":37.79,"h":37.815,"l":37.73,"n":102,"o":37.815,"t":"2026-10-19T18:55:00Z","v":2183,"vw":37.761678},{"c":37.7583,"h":37.77,"l":37.7583,"n":52,"o":37.77,"t":"2026-10-19T19:00:00Z","v":1237,"vw":37.765108},{"c":37.72,"h":37.83,"l":37.72,"n":196,"o":37.785,"t":"2026-10-19T19:05:00Z","v":4717,"vw":37.780008},{"c":37.7,"h":37.77,"l":37.69,"n":116,"o":37.69,"t":"2026-10-19T19:10:00Z","v":4609,"vw":37.732598},{"c":37.8,"h":37.81,"l":37.735,"n":204,"o":37.735,"t":"2026-10-19T19:15:00Z","v":8533,"vw":37.792055},{"c":37.71,"h":37.8,"l":37.71,"n":92,"o":37.8,"t":"2026-10-19T19:20:00Z","v":3563,"vw":37.75741},{"c":37.75,"h":37.77,"l":37.7,"n":312,"o":37.7,"t":"2026-10-19T19:25:00Z","v":14341,"vw":37.747196},{"c":37.64,"h":37.78,"l":37.64,"n":368,"o":37.77,"t":"2026-10-19T19:30:00Z","v":15526,"vw":37.74266},{"c":37.57,"h":37.67,"l":37.57,"n":276,"o":37.64,"t":"2026-10-19T19:35:00Z","v":10238,"vw":37.612148},{"c":37.58,"h":37.64,"l":37.555,"n":435,"o":37.555,"t":"2026-10-19T19:40:00Z","v":16623,"vw":37.601089},{"c":37.37,"h":37.62,"l":37.37,"n":627,"o":37.58,"t":"2026-10-19T19:45:00Z","v":29085,"vw":37.509997},{"c":37.445,"h":37.56,"l":37.39,"n":1027,"o":37.42,"t":"2026-10-19T19:50:00Z","v":61746,"vw":37.4797},{"c":37.54,"h":37.56,"l":37.43,"n":1804,"o":37.46,"t":"2026-10-19T19:55:00Z","v":103905,"vw":37.508608},{"c":37.54,"h":37.54,"l":37.54,"n":28,"o":37.54,"t":"2026-10-19T20:00:00Z","v":281267,"vw":37.54},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-19T20:25:00Z","v":4401,"vw":37.54},{"c":37.98,"h":37.98,"l":37.55,"n":39,"o":37.7,"t":"2026-10-20T13:25:00Z","v":2104,"vw":37.666698},{"c":37.6308,"h":37.99,"l":37.6308,"n":51,"o":37.99,"t":"2026-10-20T13:30:00Z","v":8849,"vw":37.924945},{"c":38.045,"h":38.045,"l":37.4901,"n":8,"o":38.02,"t":"2026-10-20T13:35:00Z","v":943,"vw":37.730056},{"c":38.285,"h":38.285,"l":38.15,"n":33,"o":38.195,"t":"2026-10-20T13:40:00Z","v":2510,"vw":38.17},{"c":38.385,"h":38.5,"l":38.3001,"n":76,"o":38.4,"t":"2026-10-20T13:45:00Z","v":3750,"vw":38.382453},{"c":38.47,"h":38.565,"l":38.43,"n":55,"o":38.44,"t":"2026-10-20T13:50:00Z","v":2847,"vw":38.466651},{"c":38.43,"h":38.601,"l":38.4,"n":32,"o":38.601,"t":"2026-10-20T13:55:00Z","v":1402,"vw":38.51904},{"c":38.415,"h":38.415,"l":38.27,"n":29,"o":38.27,"t":"2026-10-20T14:00:00Z","v":518,"vw":38.3425},{"c":38.28,"h":38.395,"l":38.28,"n":97,"o":38.3,"t":"2026-10-20T14:05:00Z","v":2202,"vw":38.3325},{"c":38.365,"h":38.39,"l":38.26,"n":32,"o":38.31,"t":"2026-10-20T14:10:00Z","v":959,"vw":38.337454},{"c":38.47,"h":38.52,"l":38.395,"n":129,"o":38.395,"t":"2026-10-20T14:15:00Z","v":5016,"vw":38.466396},{"c":38.65,"h":38.65,"l":38.5,"n":52,"o":38.55,"t":"2026-10-20T14:20:00Z","v":1226,"vw":38.558333},{"c":38.585,"h":38.65,"l":38.585,"n":51,"o":38.65,"t":"2026-10-20T14:25:00Z","v":1721,"vw":38.6125},{"c":38.7,"h":38.7,"l":38.59,"n":68,"o":38.59,"t":"2026-10-20T14:30:00Z","v":2196,"vw":38.65375},{"c":38.755,"h":38.805,"l":38.73,"n":79,"o":38.73,"t":"2026-10-20T14:35:00Z","v":3547,"vw":38.760342},{"c":38.965,"h":39.0399,"l":38.79,"n":120,"o":38.79,"t":"2026-10-20T14:40:00Z","v":6556,"vw":38.926262},{"c":38.98,"h":38.98,"l":38.97,"n":17,"o":38.97,"t":"2026-10-20T14:45:00Z","v":485,"vw":38.975},{"c":38.98,"h":39.01,"l":38.93,"n":95,"o":38.94,"t":"2026-10-20T14:50:00Z","v":3441,"vw":38.958686},{"c":38.88,"h":39.0299,"l":38.88,"n":150,"o":38.99,"t":"2026-10-20T14:55:00Z","v":5566,"vw":38.960833},{"c":38.72,"h":38.885,"l":38.71,"n":189,"o":38.885,"t":"2026-10-20T15:00:00Z","v":9294,"vw":38.82451},{"c":38.95,"h":39.14,"l":38.75,"n":433,"o":38.75,"t":"2026-10-20T15:05:00Z","v":53678,"vw":38.897017},{"c":38.7,"h":38.97,"l":38.7,"n":194,"o":38.95,"t":"2026-10-20T15:10:00Z","v":24124,"vw":38.900941},{"c":38.835,"h":38.835,"l":38.67,"n":173,"o":38.67,"t":"2026-10-20T15:15:00Z","v":6837,"vw":38.730847},{"c":38.89,"h":38.97,"l":38.88,"n":79,"o":38.88,"t":"2026-10-20T15:20:00Z","v":3733,"vw":38.905248},{"c":39.055,"h":39.055,"l":38.92,"n":155,"o":38.92,"t":"2026-10-20T15:25:00Z","v":27943,"vw":38.953817},{"c":39.1375,"h":39.14,"l":39,"n":134,"o":39,"t":"2026-10-20T15:30:00Z","v":4725,"vw":39.103969},{"c":39.09,"h":39.1037,"l":39.09,"n":51,"o":39.1031,"t":"2026-10-20T15:35:00Z","v":2036,"vw":39.096306},{"c":39.15,"h":39.23,"l":39.09,"n":165,"o":39.09,"t":"2026-10-20T15:40:00Z","v":7171,"vw":39.116697},{"c":39.1,"h":39.15,"l":39.06,"n":61,"o":39.15,"t":"2026-10-20T15:45:00Z","v":1482,"vw":39.116129},{"c":39.095,"h":39.1,"l":39.06,"n":98,"o":39.09,"t":"2026-10-20T15:50:00Z","v":3138,"vw":39.084505},{"c":39.01,"h":39.04,"l":39,"n":85,"o":39.04,"t":"2026-10-20T15:55:00Z","v":2371,"vw":39.016154},{"c":38.93,"h":39,"l":38.93,"n":67,"o":39,"t":"2026-10-20T16:00:00Z","v":1493,"vw":38.965217},{"c":38.79,"h":38.915,"l":38.79,"n":53,"o":38.915,"t":"2026-10-20T16:05:00Z","v":1719,"vw":38.884505},{"c":38.81,"h":38.81,"l":38.76,"n":52,"o":38.77,"t":"2026-10-20T16:10:00Z","v":1277,"vw":38.775},{"c":38.76,"h":38.8899,"l":38.745,"n":168,"o":38.825,"t":"2026-10-20T16:15:00Z","v":5446,"vw":38.798538},{"c":38.96,"h":38.99,"l":38.7,"n":239,"o":38.8,"t":"2026-10-20T16:20:00Z","v":11786,"vw":38.809707},{"c":38.9437,"h":38.95,"l":38.94,"n":44,"o":38.94,"t":"2026-10-20T16:25:00Z","v":1485,"vw":38.945219},{"c":38.925,"h":38.975,"l":38.9,"n":106,"o":38.975,"t":"2026-10-20T16:30:00Z","v":3041,"vw":38.933626},{"c":38.85,"h":38.935,"l":38.85,"n":80,"o":38.935,"t":"2026-10-20T16:35:00Z","v":2192,"vw":38.898436},{"c":38.865,"h":38.865,"l":38.835,"n":59,"o":38.835,"t":"2026-10-20T16:40:00Z","v":2195,"vw":38.861178},{"c":38.8,"h":38.875,"l":38.8,"n":70,"o":38.86,"t":"2026-10-20T16:45:00Z","v":3944,"vw":38.838034},{"c":38.805,"h":38.83,"l":38.77,"n":156,"o":38.82,"t":"2026-10-20T16:50:00Z","v":7908,"vw":38.814458},{"c":38.69,"h":38.88,"l":38.67,"n":212,"o":38.83,"t":"2026-10-20T16:55:00Z","v":6789,"vw":38.79952},{"c":38.67,"h":38.74,"l":38.67,"n":40,"o":38.74,"t":"2026-10-20T17:00:00Z","v":1208,"vw":38.703022},{"c":38.72,"h":38.72,"l":38.67,"n":124,"o":38.72,"t":"2026-10-20T17:05:00Z","v":4531,"vw":38.695011},{"c":38.805,"h":38.805,"l":38.72,"n":84,"o":38.72,"t":"2026-10-20T17:10:00Z","v":2529,"vw":38.763914},{"c":38.89,"h":38.89,"l":38.84,"n":90,"o":38.84,"t":"2026-10-20T17:15:00Z","v":2122,"vw":38.859909},{"c":38.88,"h":38.915,"l":38.87,"n":138,"o":38.875,"t":"2026-10-20T17:20:00Z","v":4786,"vw":38.884272},{"c":38.875,"h":38.875,"l":38.86,"n":27,"o":38.86,"t":"2026-10-20T17:25:00Z","v":418,"vw":38.868333},{"c":38.81,"h":38.87,"l":38.81,"n":106,"o":38.8226,"t":"2026-10-20T17:30:00Z","v":3099,"vw":38.842513},{"c":38.655,"h":38.825,"l":38.6,"n":364,"o":38.825,"t":"2026-10-20T17:35:00Z","v":14393,"vw":38.693632},{"c":38.68,"h":38.68,"l":38.67,"n":65,"o":38.68,"t":"2026-10-20T17:40:00Z","v":1429,"vw":38.677143},{"c":38.59,"h":38.68,"l":38.59,"n":126,"o":38.68,"t":"2026-10-20T17:45:00Z","v":4798,"vw":38.651942},{"c":38.605,"h":38.62,"l":38.55,"n":118,"o":38.62,"t":"2026-10-20T17:50:00Z","v":2473,"vw":38.600228},{"c":38.545,"h":38.64,"l":38.51,"n":251,"o":38.63,"t":"2026-10-20T17:55:00Z","v":9259,"vw":38.587399},{"c":38.5,"h":38.55,"l":38.47,"n":198,"o":38.52,"t":"2026-10-20T18:00:00Z","v":8485,"vw":38.511206},{"c":38.55,"h":38.55,"l":38.515,"n":42,"o":38.53,"t":"2026-10-20T18:05:00Z","v":2667,"vw":38.533785},{"c":38.54,"h":38.595,"l":38.54,"n":111,"o":38.58,"t":"2026-10-20T18:10:00Z","v":4092,"vw":38.5646},{"c":38.69,"h":38.79,"l":38.54,"n":531,"o":38.575,"t":"2026-10-20T18:15:00Z","v":79149,"vw":38.595853},{"c":38.765,"h":38.78,"l":38.66,"n":147,"o":38.71,"t":"2026-10-20T18:20:00Z","v":6428,"vw":38.722893},{"c":38.605,"h":38.7366,"l":38.605,"n":146,"o":38.71,"t":"2026-10-20T18:25:00Z","v":5802,"vw":38.664206},{"c":38.52,"h":38.63,"l":38.51,"n":123,"o":38.61,"t":"2026-10-20T18:30:00Z","v":8595,"vw":38.550028},{"c":38.61,"h":38.665,"l":38.52,"n":147,"o":38.52,"t":"2026-10-20T18:35:00Z","v":5604,"vw":38.592485},{"c":38.64,"h":38.69,"l":38.59,"n":114,"o":38.635,"t":"2026-10-20T18:40:00Z","v":3665,"vw":38.624688},{"c":38.73,"h":38.7531,"l":38.64,"n":119,"o":38.64,"t":"2026-10-20T18:45:00Z","v":3820,"vw":38.676966},{"c":38.69,"h":38.73,"l":38.65,"n":106,"o":38.72,"t":"2026-10-20T18:50:00Z","v":4080,"vw":38.693657},{"c":38.705,"h":38.735,"l":38.69,"n":94,"o":38.7291,"t":"2026-10-20T18:55:00Z","v":2671,"vw":38.71594},{"c":38.785,"h":38.79,"l":38.72,"n":202,"o":38.735,"t":"2026-10-20T19:00:00Z","v":8388,"vw":38.758433},{"c":38.805,"h":38.855,"l":38.76,"n":177,"o":38.765,"t":"2026-10-20T19:05:00Z","v":8624,"vw":38.811166},{"c":38.9,"h":38.91,"l":38.805,"n":189,"o":38.805,"t":"2026-10-20T19:10:00Z","v":6772,"vw":38.888563},{"c":38.905,"h":38.94,"l":38.88,"n":175,"o":38.94,"t":"2026-10-20T19:15:00Z","v":5215,"vw":38.897386},{"c":38.82,"h":38.93,"l":38.81,"n":203,"o":38.91,"t":"2026-10-20T19:20:00Z","v":7935,"vw":38.862369},{"c":38.91,"h":38.98,"l":38.86,"n":298,"o":38.86,"t":"2026-10-20T19:25:00Z","v":13971,"vw":38.922145},{"c":38.96,"h":39,"l":38.94,"n":246,"o":38.945,"t":"2026-10-20T19:30:00Z","v":9848,"vw":38.97078},{"c":38.87,"h":39.005,"l":38.81,"n":383,"o":38.96,"t":"2026-10-20T19:35:00Z","v":17095,"vw":38.912784},{"c":38.89,"h":38.93,"l":38.83,"n":323,"o":38.895,"t":"2026-10-20T19:40:00Z","v":12695,"vw":38.883295},{"c":38.88,"h":38.94,"l":38.86,"n":317,"o":38.895,"t":"2026-10-20T19:45:00Z","v":11547,"vw":38.894735},{"c":38.7,"h":38.88,"l":38.7,"n":614,"o":38.87,"t":"2026-10-20T19:50:00Z","v":22282,"vw":38.807541},{"c":38.725,"h":38.75,"l":38.66,"n":1386,"o":38.68,"t":"2026-10-20T19:55:00Z","v":81166,"vw":38.700224},{"c":38.7,"h":38.7,"l":38.7,"n":19,"o":38.7,"t":"2026-10-20T20:00:00Z","v":129525,"vw":38.7},{"c":39.03,"h":39.03,"l":39.03,"n":1,"o":39.03,"t":"2026-10-20T20:05:00Z","v":100,"vw":39.03},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-20T20:25:00Z","v":8802,"vw":38.7},{"c":38.872,"h":38.872,"l":38.872,"n":1,"o":38.872,"t":"2026-10-20T23:15:00Z","v":256,"vw":38.872},{"c":38.81,"h":38.86,"l":38.5,"n":62,"o":38.65,"t":"2026-10-21T11:00:00Z","v":4769,"vw":38.712445},{"c":38.65,"h":38.65,"l":38.65,"n":28,"o":38.65,"t":"2026-10-21T12:00:00Z","v":900,"vw":38.65},{"c":38.75,"h":38.75,"l":38.75,"n":22,"o":38.75,"t":"2026-10-21T12:20:00Z","v":1037,"vw":38.75},{"c":38.525,"h":38.58,"l":38.52,"n":26,"o":38.52,"t":"2026-10-21T13:30:00Z","v":6833,"vw":38.572437},{"c":38.47,"h":38.595,"l":38.31,"n":110,"o":38.49,"t":"2026-10-21T13:35:00Z","v":5894,"vw":38.466756},{"c":38.4079,"h":38.455,"l":38.265,"n":105,"o":38.35,"t":"2026-10-21T13:40:00Z","v":4796,"vw":38.357363},{"c":38.28,"h":38.33,"l":38.13,"n":74,"o":38.15,"t":"2026-10-21T13:45:00Z","v":3260,"vw":38.293929},{"c":38.39,"h":38.545,"l":38.3,"n":221,"o":38.3,"t":"2026-10-21T13:50:00Z","v":16309,"vw":38.394},{"c":38.375,"h":38.385,"l":38.29,"n":125,"o":38.385,"t":"2026-10-21T13:55:00Z","v":6717,"vw":38.356584},{"c":38.32,"h":38.49,"l":38.23,"n":124,"o":38.44,"t":"2026-10-21T14:00:00Z","v":7488,"vw":38.330404},{"c":38.4,"h":38.4,"l":38.16,"n":102,"o":38.23,"t":"2026-10-21T14:05:00Z","v":3704,"vw":38.306663},{"c":38.385,"h":38.465,"l":38.36,"n":94,"o":38.36,"t":"2026-10-21T14:10:00Z","v":2894,"vw":38.429508},{"c":38.425,"h":38.54,"l":38.425,"n":60,"o":38.54,"t":"2026-10-21T14:15:00Z","v":2096,"vw":38.508743},{"c":38.57,"h":38.58,"l":38.49,"n":137,"o":38.49,"t":"2026-10-21T14:20:00Z","v":5073,"vw":38.541244},{"c":38.555,"h":38.56,"l":38.5,"n":109,"o":38.53,"t":"2026-10-21T14:25:00Z","v":5455,"vw":38.544957},{"c":38.67,"h":38.75,"l":38.555,"n":109,"o":38.555,"t":"2026-10-21T14:30:00Z","v":4129,"vw":38.65574},{"c":38.71,"h":38.71,"l":38.56,"n":68,"o":38.65,"t":"2026-10-21T14:35:00Z","v":1893,"vw":38.623088},{"c":38.645,"h":38.69,"l":38.645,"n":19,"o":38.645,"t":"2026-10-21T14:40:00Z","v":1431,"vw":38.648462},{"c":38.655,"h":38.73,"l":38.655,"n":42,"o":38.73,"t":"2026-10-21T14:45:00Z","v":1252,"vw":38.703572},{"c":38.66,"h":38.67,"l":38.65,"n":89,"o":38.655,"t":"2026-10-21T14:50:00Z","v":6699,"vw":38.656637},{"c":38.73,"h":38.795,"l":38.71,"n":161,"o":38.715,"t":"2026-10-21T14:55:00Z","v":4354,"vw":38.731884},{"c":38.71,"h":38.7999,"l":38.69,"n":111,"o":38.69,"t":"2026-10-21T15:00:00Z","v":3290,"vw":38.723567},{"c":38.75,"h":38.75,"l":38.68,"n":189,"o":38.7,"t":"2026-10-21T15:05:00Z","v":9068,"vw":38.704366},{"c":38.745,"h":38.745,"l":38.74,"n":41,"o":38.74,"t":"2026-10-21T15:10:00Z","v":2976,"vw":38.744573},{"c":38.7,"h":38.78,"l":38.5725,"n":284,"o":38.745,"t":"2026-10-21T15:15:00Z","v":117587,"vw":38.74201},{"c":38.88,"h":38.92,"l":38.65,"n":214,"o":38.68,"t":"2026-10-21T15:20:00Z","v":8527,"vw":38.760251},{"c":38.885,"h":38.89,"l":38.885,"n":29,"o":38.885,"t":"2026-10-21T15:25:00Z","v":1524,"vw":38.885439},{"c":38.875,"h":38.93,"l":38.85,"n":97,"o":38.9,"t":"2026-10-21T15:30:00Z","v":4781,"vw":38.89534},{"c":38.82,"h":38.86,"l":38.8,"n":177,"o":38.84,"t":"2026-10-21T15:35:00Z","v":7902,"vw":38.828829},{"c":38.92,"h":38.92,"l":38.79,"n":125,"o":38.8,"t":"2026-10-21T15:40:00Z","v":5687,"vw":38.875072},{"c":38.85,"h":38.92,"l":38.85,"n":148,"o":38.88,"t":"2026-10-21T15:45:00Z","v":6303,"vw":38.886417},{"c":38.8,"h":38.855,"l":38.76,"n":133,"o":38.83,"t":"2026-10-21T15:50:00Z","v":14841,"vw":38.797273},{"c":38.74,"h":38.8,"l":38.74,"n":96,"o":38.8,"t":"2026-10-21T15:55:00Z","v":2780,"vw":38.781871},{"c":38.775,"h":38.79,"l":38.75,"n":71,"o":38.75,"t":"2026-10-21T16:00:00Z","v":2635,"vw":38.778399},{"c":38.78,"h":38.78,"l":38.77,"n":53,"o":38.775,"t":"2026-10-21T16:05:00Z","v":1076,"vw":38.775739},{"c":38.635,"h":38.77,"l":38.6,"n":168,"o":38.75,"t":"2026-10-21T16:10:00Z","v":5794,"vw":38.685376},{"c":38.59,"h":38.59,"l":38.57,"n":104,"o":38.57,"t":"2026-10-21T16:15:00Z","v":1527,"vw":38.585},{"c":38.6,"h":38.65,"l":38.57,"n":118,"o":38.62,"t":"2026-10-21T16:20:00Z","v":4661,"vw":38.601266},{"c":38.6,"h":38.6,"l":38.54,"n":120,"o":38.595,"t":"2026-10-21T16:25:00Z","v":5402,"vw":38.589613},{"c":38.6382,"h":38.64,"l":38.6,"n":126,"o":38.63,"t":"2026-10-21T16:30:00Z","v":3708,"vw":38.627058},{"c":38.69,"h":38.69,"l":38.61,"n":246,"o":38.61,"t":"2026-10-21T16:35:00Z","v":11762,"vw":38.635433},{"c":38.69,"h":38.71,"l":38.65,"n":108,"o":38.71,"t":"2026-10-21T16:40:00Z","v":3186,"vw":38.680149},{"c":38.74,"h":38.74,"l":38.7,"n":101,"o":38.7,"t":"2026-10-21T16:45:00Z","v":1701,"vw":38.719762},{"c":38.665,"h":38.73,"l":38.63,"n":222,"o":38.73,"t":"2026-10-21T16:50:00Z","v":37207,"vw":38.705363},{"c":38.675,"h":38.68,"l":38.67,"n":123,"o":38.675,"t":"2026-10-21T16:55:00Z","v":3943,"vw":38.675227},{"c":38.805,"h":38.805,"l":38.675,"n":116,"o":38.675,"t":"2026-10-21T17:00:00Z","v":4049,"vw":38.72678},{"c":38.75,"h":38.8,"l":38.72,"n":159,"o":38.8,"t":"2026-10-21T17:05:00Z","v":7375,"vw":38.757451},{"c":38.805,"h":38.855,"l":38.72,"n":150,"o":38.72,"t":"2026-10-21T17:10:00Z","v":4472,"vw":38.790714},{"c":38.79,"h":38.795,"l":38.79,"n":77,"o":38.795,"t":"2026-10-21T17:15:00Z","v":1419,"vw":38.790962},{"c":38.78,"h":38.785,"l":38.73,"n":63,"o":38.73,"t":"2026-10-21T17:20:00Z","v":1673,"vw":38.760337},{"c":38.725,"h":38.76,"l":38.72,"n":84,"o":38.74,"t":"2026-10-21T17:25:00Z","v":2233,"vw":38.729375},{"c":38.795,"h":38.8,"l":38.72,"n":177,"o":38.75,"t":"2026-10-21T17:30:00Z","v":5507,"vw":38.764652},{"c":38.82,"h":38.82,"l":38.79,"n":41,"o":38.79,"t":"2026-10-21T17:35:00Z","v":836,"vw":38.81},{"c":38.86,"h":38.86,"l":38.855,"n":52,"o":38.855,"t":"2026-10-21T17:40:00Z","v":793,"vw":38.856667},{"c":38.805,"h":38.86,"l":38.76,"n":139,"o":38.86,"t":"2026-10-21T17:45:00Z","v":6342,"vw":38.809268},{"c":38.8,"h":38.8,"l":38.76,"n":20,"o":38.76,"t":"2026-10-21T17:50:00Z","v":345,"vw":38.78374},{"c":38.79,"h":38.805,"l":38.76,"n":91,"o":38.8,"t":"2026-10-21T17:55:00Z","v":2330,"vw":38.794006},{"c":38.79,"h":38.8,"l":38.79,"n":78,"o":38.8,"t":"2026-10-21T18:00:00Z","v":1697,"vw":38.791412},{"c":38.695,"h":38.79,"l":38.675,"n":109,"o":38.79,"t":"2026-10-21T18:05:00Z","v":3282,"vw":38.742569},{"c":38.8,"h":38.8,"l":38.75,"n":114,"o":38.75,"t":"2026-10-21T18:10:00Z","v":5094,"vw":38.761247},{"c":38.88,"h":38.88,"l":38.82,"n":58,"o":38.82,"t":"2026-10-21T18:15:00Z","v":1484,"vw":38.841667},{"c":38.875,"h":38.875,"l":38.86,"n":47,"o":38.875,"t":"2026-10-21T18:20:00Z","v":1023,"vw":38.8675},{"c":38.835,"h":38.86,"l":38.82,"n":132,"o":38.86,"t":"2026-10-21T18:25:00Z","v":4764,"vw":38.837413},{"c":38.76,"h":38.84,"l":38.73,"n":135,"o":38.84,"t":"2026-10-21T18:30:00Z","v":8461,"vw":38.779076},{"c":38.78,"h":38.78,"l":38.76,"n":64,"o":38.76,"t":"2026-10-21T18:35:00Z","v":1861,"vw":38.762287},{"c":38.78,"h":38.805,"l":38.75,"n":92,"o":38.775,"t":"2026-10-21T18:40:00Z","v":4653,"vw":38.780032},{"c":38.74,"h":38.8099,"l":38.74,"n":199,"o":38.8099,"t":"2026-10-21T18:45:00Z","v":8471,"vw":38.763732},{"c":38.75,"h":38.77,"l":38.72,"n":148,"o":38.72,"t":"2026-10-21T18:50:00Z","v":6279,"vw":38.747907},{"c":38.6319,"h":38.78,"l":38.63,"n":249,"o":38.75,"t":"2026-10-21T18:55:00Z","v":10993,"vw":38.709019},{"c":38.75,"h":38.78,"l":38.645,"n":236,"o":38.65,"t":"2026-10-21T19:00:00Z","v":22335,"vw":38.691971},{"c":38.42,"h":38.745,"l":38.21,"n":590,"o":38.745,"t":"2026-10-21T19:05:00Z","v":45960,"vw":38.470424},{"c":38.475,"h":38.49,"l":38.41,"n":386,"o":38.43,"t":"2026-10-21T19:10:00Z","v":27358,"vw":38.447586},{"c":38.48,"h":38.5,"l":38.45,"n":215,"o":38.46,"t":"2026-10-21T19:15:00Z","v":12735,"vw":38.483793},{"c":38.29,"h":38.51,"l":38.2,"n":576,"o":38.48,"t":"2026-10-21T19:20:00Z","v":46445,"vw":38.29201},{"c":38.365,"h":38.41,"l":38.245,"n":449,"o":38.245,"t":"2026-10-21T19:25:00Z","v":35102,"vw":38.350788},{"c":38.38,"h":38.41,"l":38.36,"n":265,"o":38.365,"t":"2026-10-21T19:30:00Z","v":11044,"vw":38.379406},{"c":38.275,"h":38.375,"l":38.24,"n":302,"o":38.35,"t":"2026-10-21T19:35:00Z","v":15884,"vw":38.287962},{"c":38.25,"h":38.29,"l":38.2,"n":647,"o":38.275,"t":"2026-10-21T19:40:00Z","v":51569,"vw":38.246651},{"c":38.295,"h":38.34,"l":38.26,"n":299,"o":38.26,"t":"2026-10-21T19:45:00Z","v":16774,"vw":38.292278},{"c":38.275,"h":38.35,"l":38.22,"n":619,"o":38.3,"t":"2026-10-21T19:50:00Z","v":39109,"vw":38.304751},{"c":38.3,"h":38.33,"l":38.22,"n":1264,"o":38.26,"t":"2026-10-21T19:55:00Z","v":87143,"vw":38.274149},{"c":38.19,"h":38.31,"l":38.15,"n":28,"o":38.31,"t":"2026-10-21T20:00:00Z","v":157284,"vw":38.309758},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-21T20:25:00Z","v":17604,"vw":38.31},{"c":38.4,"h":38.4,"l":38.4,"n":24,"o":38.4,"t":"2026-10-22T11:00:00Z","v":1765,"vw":38.4},{"c":38.31,"h":38.31,"l":38.2,"n":20,"o":38.2,"t":"2026-10-22T11:20:00Z","v":2042,"vw":38.280623},{"c":38.2,"h":38.2,"l":38.2,"n":10,"o":38.2,"t":"2026-10-22T12:25:00Z","v":465,"vw":38.2},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-22T12:55:00Z","v":100,"vw":38.29},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-22T13:10:00Z","v":100,"vw":38.3},{"c":38.74,"h":38.74,"l":38.3,"n":67,"o":38.5,"t":"2026-10-22T13:30:00Z","v":9056,"vw":38.519894},{"c":38.84,"h":38.84,"l":38.535,"n":39,"o":38.7947,"t":"2026-10-22T13:35:00Z","v":2426,"vw":38.748365},{"c":38.865,"h":38.95,"l":38.805,"n":17,"o":38.805,"t":"2026-10-22T13:40:00Z","v":747,"vw":38.887},{"c":39.14,"h":39.14,"l":38.71,"n":92,"o":38.86,"t":"2026-10-22T13:45:00Z","v":6522,"vw":38.879031},{"c":39.19,"h":39.43,"l":39.15,"n":95,"o":39.15,"t":"2026-10-22T13:50:00Z","v":4345,"vw":39.231338},{"c":39.27,"h":39.38,"l":39.27,"n":58,"o":39.38,"t":"2026-10-22T13:55:00Z","v":2001,"vw":39.323415},{"c":39.39,"h":39.56,"l":39.38,"n":74,"o":39.38,"t":"2026-10-22T14:00:00Z","v":2673,"vw":39.456459},{"c":39.29,"h":39.39,"l":39.27,"n":61,"o":39.39,"t":"2026-10-22T14:05:00Z","v":2807,"vw":39.325523},{"c":39.18,"h":39.29,"l":39.18,"n":73,"o":39.29,"t":"2026-10-22T14:10:00Z","v":3906,"vw":39.257947},{"c":39.18,"h":39.18,"l":39.09,"n":66,"o":39.1,"t":"2026-10-22T14:15:00Z","v":2312,"vw":39.142379},{"c":39.06,"h":39.27,"l":39.06,"n":118,"o":39.21,"t":"2026-10-22T14:20:00Z","v":4601,"vw":39.178654},{"c":39.21,"h":39.22,"l":38.945,"n":126,"o":38.99,"t":"2026-10-22T14:25:00Z","v":10642,"vw":39.094785},{"c":39.305,"h":39.39,"l":39.29,"n":114,"o":39.31,"t":"2026-10-22T14:30:00Z","v":6486,"vw":39.311792},{"c":39.36,"h":39.39,"l":39.2,"n":113,"o":39.305,"t":"2026-10-22T14:35:00Z","v":33382,"vw":39.298095},{"c":39.585,"h":39.585,"l":39.395,"n":150,"o":39.395,"t":"2026-10-22T14:40:00Z","v":7633,"vw":39.480749},{"c":39.49,"h":39.62,"l":39.46,"n":163,"o":39.615,"t":"2026-10-22T14:45:00Z","v":31474,"vw":39.563589},{"c":39.44,"h":39.57,"l":39.44,"n":191,"o":39.49,"t":"2026-10-22T14:50:00Z","v":21150,"vw":39.515159},{"c":39.52,"h":39.52,"l":39.38,"n":107,"o":39.43,"t":"2026-10-22T14:55:00Z","v":4750,"vw":39.435994},{"c":39.625,"h":39.625,"l":39.465,"n":122,"o":39.47,"t":"2026-10-22T15:00:00Z","v":9288,"vw":39.526619},{"c":39.5,"h":39.635,"l":39.49,"n":231,"o":39.625,"t":"2026-10-22T15:05:00Z","v":11490,"vw":39.550764},{"c":39.53,"h":39.53,"l":39.515,"n":129,"o":39.515,"t":"2026-10-22T15:10:00Z","v":9027,"vw":39.523849},{"c":39.5,"h":39.54,"l":39.46,"n":104,"o":39.54,"t":"2026-10-22T15:15:00Z","v":24255,"vw":39.507457},{"c":38.4,"h":39.525,"l":37.83,"n":853,"o":39.525,"t":"2026-10-22T15:20:00Z","v":109057,"vw":39.041776},{"c":38.1922,"h":38.69,"l":37.99,"n":210,"o":38.355,"t":"2026-10-22T15:25:00Z","v":74460,"vw":38.231289},{"c":38.13,"h":38.46,"l":38.075,"n":195,"o":38.125,"t":"2026-10-22T15:30:00Z","v":31145,"vw":38.163761},{"c":38.3,"h":38.48,"l":38.13,"n":157,"o":38.13,"t":"2026-10-22T15:35:00Z","v":5758,"vw":38.341187},{"c":38.32,"h":38.36,"l":38.31,"n":45,"o":38.31,"t":"2026-10-22T15:40:00Z","v":1145,"vw":38.324434},{"c":38.4775,"h":38.48,"l":38.07,"n":322,"o":38.33,"t":"2026-10-22T15:45:00Z","v":30438,"vw":38.220595},{"c":38.515,"h":38.56,"l":38.29,"n":446,"o":38.54,"t":"2026-10-22T15:50:00Z","v":41471,"vw":38.463561},{"c":38.635,"h":38.65,"l":38.555,"n":92,"o":38.555,"t":"2026-10-22T15:55:00Z","v":2217,"vw":38.602592},{"c":38.54,"h":38.67,"l":38.43,"n":259,"o":38.6351,"t":"2026-10-22T16:00:00Z","v":40396,"vw":38.518328},{"c":38.87,"h":38.87,"l":38.55,"n":135,"o":38.55,"t":"2026-10-22T16:05:00Z","v":5477,"vw":38.759602},{"c":38.79,"h":38.84,"l":38.76,"n":67,"o":38.84,"t":"2026-10-22T16:10:00Z","v":3535,"vw":38.774093},{"c":38.92,"h":39.0809,"l":38.89,"n":150,"o":38.995,"t":"2026-10-22T16:15:00Z","v":7594,"vw":38.938806},{"c":39,"h":39,"l":38.93,"n":45,"o":39,"t":"2026-10-22T16:20:00Z","v":1820,"vw":38.993399},{"c":38.8905,"h":38.95,"l":38.85,"n":97,"o":38.92,"t":"2026-10-22T16:25:00Z","v":3909,"vw":38.887877},{"c":38.78,"h":38.99,"l":38.77,"n":172,"o":38.98,"t":"2026-10-22T16:30:00Z","v":8696,"vw":38.853865},{"c":38.78,"h":38.8499,"l":38.75,"n":78,"o":38.8499,"t":"2026-10-22T16:35:00Z","v":3270,"vw":38.808314},{"c":38.58,"h":38.82,"l":38.54,"n":385,"o":38.78,"t":"2026-10-22T16:40:00Z","v":64227,"vw":38.682254},{"c":38.6,"h":38.6,"l":38.45,"n":61,"o":38.52,"t":"2026-10-22T16:45:00Z","v":1728,"vw":38.533214},{"c":38.84,"h":38.855,"l":38.5,"n":241,"o":38.555,"t":"2026-10-22T16:50:00Z","v":17895,"vw":38.615941},{"c":38.585,"h":38.84,"l":38.49,"n":476,"o":38.84,"t":"2026-10-22T16:55:00Z","v":46307,"vw":38.63598},{"c":38.69,"h":38.79,"l":38.61,"n":455,"o":38.61,"t":"2026-10-22T17:00:00Z","v":54379,"vw":38.701255},{"c":38.64,"h":38.77,"l":38.61,"n":56,"o":38.77,"t":"2026-10-22T17:05:00Z","v":5523,"vw":38.617975},{"c":38.61,"h":38.73,"l":38.58,"n":115,"o":38.71,"t":"2026-10-22T17:10:00Z","v":6042,"vw":38.68456},{"c":38.575,"h":38.62,"l":38.52,"n":46,"o":38.62,"t":"2026-10-22T17:15:00Z","v":1742,"vw":38.547401},{"c":38.65,"h":38.65,"l":38.53,"n":286,"o":38.6,"t":"2026-10-22T17:20:00Z","v":40371,"vw":38.603938},{"c":38.6,"h":38.635,"l":38.51,"n":107,"o":38.61,"t":"2026-10-22T17:25:00Z","v":6778,"vw":38.60559},{"c":38.58,"h":38.65,"l":38.45,"n":344,"o":38.61,"t":"2026-10-22T17:30:00Z","v":24295,"vw":38.541942},{"c":38.57,"h":38.67,"l":38.55,"n":226,"o":38.58,"t":"2026-10-22T17:35:00Z","v":15660,"vw":38.602546},{"c":38.6071,"h":38.61,"l":38.57,"n":112,"o":38.575,"t":"2026-10-22T17:40:00Z","v":9581,"vw":38.597583},{"c":38.51,"h":38.61,"l":38.5,"n":124,"o":38.6,"t":"2026-10-22T17:45:00Z","v":7610,"vw":38.585887},{"c":38.395,"h":38.5,"l":38.365,"n":135,"o":38.48,"t":"2026-10-22T17:50:00Z","v":9087,"vw":38.426302},{"c":38.33,"h":38.405,"l":38.28,"n":193,"o":38.405,"t":"2026-10-22T17:55:00Z","v":14634,"vw":38.301771},{"c":38.26,"h":38.34,"l":38.18,"n":166,"o":38.325,"t":"2026-10-22T18:00:00Z","v":5994,"vw":38.274111},{"c":38.485,"h":38.485,"l":38.29,"n":235,"o":38.3,"t":"2026-10-22T18:05:00Z","v":11573,"vw":38.399753},{"c":38.365,"h":38.445,"l":38.34,"n":161,"o":38.445,"t":"2026-10-22T18:10:00Z","v":6279,"vw":38.419357},{"c":38.4,"h":38.4,"l":38.32,"n":128,"o":38.365,"t":"2026-10-22T18:15:00Z","v":6680,"vw":38.393339},{"c":38.58,"h":38.59,"l":38.4,"n":230,"o":38.4,"t":"2026-10-22T18:20:00Z","v":10942,"vw":38.502048},{"c":38.5,"h":38.575,"l":38.49,"n":220,"o":38.57,"t":"2026-10-22T18:25:00Z","v":8719,"vw":38.521521},{"c":38.475,"h":38.515,"l":38.45,"n":177,"o":38.51,"t":"2026-10-22T18:30:00Z","v":7346,"vw":38.483255},{"c":38.38,"h":38.38,"l":38.38,"n":62,"o":38.38,"t":"2026-10-22T18:35:00Z","v":1428,"vw":38.38},{"c":38.34,"h":38.375,"l":38.32,"n":133,"o":38.34,"t":"2026-10-22T18:40:00Z","v":3849,"vw":38.355031},{"c":38.34,"h":38.36,"l":38.23,"n":503,"o":38.355,"t":"2026-10-22T18:45:00Z","v":32358,"vw":38.298106},{"c":38.29,"h":38.39,"l":38.25,"n":250,"o":38.345,"t":"2026-10-22T18:50:00Z","v":10443,"vw":38.334335},{"c":38.08,"h":38.3364,"l":38.08,"n":177,"o":38.3364,"t":"2026-10-22T18:55:00Z","v":8512,"vw":38.191695},{"c":38.19,"h":38.19,"l":38.05,"n":267,"o":38.05,"t":"2026-10-22T19:00:00Z","v":11565,"vw":38.086534},{"c":38.14,"h":38.32,"l":38.02,"n":320,"o":38.21,"t":"2026-10-22T19:05:00Z","v":16449,"vw":38.149442},{"c":37.95,"h":38.15,"l":37.95,"n":389,"o":38.06,"t":"2026-10-22T19:10:00Z","v":25980,"vw":38.030409},{"c":37.9,"h":37.98,"l":37.89,"n":200,"o":37.95,"t":"2026-10-22T19:15:00Z","v":7068,"vw":37.940053},{"c":37.975,"h":37.975,"l":37.9,"n":254,"o":37.9,"t":"2026-10-22T19:20:00Z","v":9798,"vw":37.950219},{"c":37.7275,"h":38,"l":37.72,"n":421,"o":38,"t":"2026-10-22T19:25:00Z","v":17809,"vw":37.846029},{"c":35.28,"h":37.72,"l":34.69,"n":3565,"o":37.72,"t":"2026-10-22T19:30:00Z","v":352770,"vw":36.031687},{"c":34.58,"h":36.6294,"l":34.2025,"n":3191,"o":35.33,"t":"2026-10-22T19:35:00Z","v":356708,"vw":35.113483},{"c":35.4,"h":35.99,"l":34.11,"n":1782,"o":34.555,"t":"2026-10-22T19:40:00Z","v":137590,"vw":35.159871},{"c":35.29,"h":35.57,"l":35.125,"n":1757,"o":35.39,"t":"2026-10-22T19:45:00Z","v":128578,"vw":35.390365},{"c":35.7,"h":35.85,"l":35.35,"n":2572,"o":35.35,"t":"2026-10-22T19:50:00Z","v":207774,"vw":35.670928},{"c":36.04,"h":36.28,"l":35.53,"n":4027,"o":35.8,"t":"2026-10-22T19:55:00Z","v":374239,"vw":35.943569},{"c":36.03,"h":36.03,"l":36.03,"n":18,"o":36.03,"t":"2026-10-22T20:00:00Z","v":185990,"vw":36.03},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-22T20:25:00Z","v":35153,"vw":36.03},{"c":35.94,"h":36.03,"l":35.94,"n":18,"o":36.03,"t":"2026-10-22T20:30:00Z","v":1452,"vw":36.019899}],"history":[{"c":34.95,"h":35.44,"l":34.63,"n":5874,"o":35.37,"t":"2024-10-21T04:00:00Z","v":731796,"vw":34.986314},{"c":34.86,"h":35.29,"l":34.61,"n":5141,"o":34.61,"t":"2024-10-22T04:00:00Z","v":392595,"vw":34.930296},{"c":34.05,"h":34.98,"l":33.84,"n":8251,"o":34.8,"t":"2024-10-23T04:00:00Z","v":381801,"vw":34.163011},{"c":34.05,"h":34.5,"l":33.8,"n":8004,"o":34,"t":"2024-10-24T04:00:00Z","v":394385,"vw":34.027124},{"c":34.5,"h":34.9,"l":33.9098,"n":7608,"o":34.1,"t":"2024-10-25T04:00:00Z","v":450754,"vw":34.550087},{"c":35.75,"h":35.8,"l":34.63,"n":13206,"o":34.83,"t":"2024-10-28T04:00:00Z","v":809748,"vw":35.486266},{"c":41.49,"h":41.61,"l":36.23,"n":21294,"o":37.58,"t":"2024-10-29T04:00:00Z","v":1316605,"vw":40.081496},{"c":33.8,"h":38,"l":33.5,"n":37041,"o":37.49,"t":"2024-10-30T04:00:00Z","v":2887537,"vw":34.584628},{"c":32.13,"h":33.645,"l":31.02,"n":47949,"o":31.26,"t":"2024-10-31T04:00:00Z","v":4994924,"vw":32.416921},{"c":33.08,"h":34.11,"l":31.48,"n":38035,"o":32.5,"t":"2024-11-01T04:00:00Z","v":5616157,"vw":33.01827},{"c":33.05,"h":34.5,"l":32.785,"n":15222,"o":33.47,"t":"2024-11-04T05:00:00Z","v":1272351,"vw":33.257898},{"c":33.41,"h":33.58,"l":32.37,"n":11682,"o":32.45,"t":"2024-11-05T05:00:00Z","v":615773,"vw":33.172242},{"c":34.29,"h":34.845,"l":33.64,"n":15732,"o":34.13,"t":"2024-11-06T05:00:00Z","v":812457,"vw":34.168412},{"c":34.91,"h":35.37,"l":34.28,"n":11630,"o":34.52,"t":"2024-11-07T05:00:00Z","v":433368,"vw":34.890893},{"c":36.08,"h":36.08,"l":34.88,"n":11463,"o":35.1,"t":"2024-11-08T05:00:00Z","v":845073,"vw":35.697978},{"c":35.91,"h":36.68,"l":35.72,"n":10106,"o":36.43,"t":"2024-11-11T05:00:00Z","v":533681,"vw":35.995589},{"c":35.08,"h":36.46,"l":34.71,"n":9068,"o":35.93,"t":"2024-11-12T05:00:00Z","v":909051,"vw":35.232806},{"c":33.84,"h":35.53,"l":33.79,"n":10052,"o":35.49,"t":"2024-11-13T05:00:00Z","v":538184,"vw":34.336048},{"c":33,"h":34.27,"l":32.9,"n":8641,"o":34.21,"t":"2024-11-14T05:00:00Z","v":491147,"vw":33.196875},{"c":33.215,"h":33.51,"l":32.55,"n":11730,"o":33,"t":"2024-11-15T05:00:00Z","v":598332,"vw":33.043519},{"c":33.07,"h":33.31,"l":32.78,"n":8328,"o":33.12,"t":"2024-11-18T05:00:00Z","v":405837,"vw":33.031864},{"c":32.48,"h":33.2162,"l":32.35,"n":7183,"o":33,"t":"2024-11-19T05:00:00Z","v":549418,"vw":32.760603},{"c":32.79,"h":33.66,"l":32.395,"n":6253,"o":32.45,"t":"2024-11-20T05:00:00Z","v":311020,"vw":32.941144},{"c":33.23,"h":33.31,"l":32.33,"n":5560,"o":32.85,"t":"2024-11-21T05:00:00Z","v":200979,"vw":33.056732},{"c":34.07,"h":34.17,"l":32.9,"n":8180,"o":33.17,"t":"2024-11-22T05:00:00Z","v":517923,"vw":33.838906},{"c":34.71,"h":35.31,"l":34.32,"n":8439,"o":34.5,"t":"2024-11-25T05:00:00Z","v":465506,"vw":34.760271},{"c":34.83,"h":35.13,"l":34.34,"n":10277,"o":35.01,"t":"2024-11-26T05:00:00Z","v":436904,"vw":34.777049},{"c":35.75,"h":35.96,"l":34.78,"n":9997,"o":34.87,"t":"2024-11-27T05:00:00Z","v":381209,"vw":35.665506},{"c":34.67,"h":35.99,"l":34.315,"n":4849,"o":35.81,"t":"2024-11-29T05:00:00Z","v":225964,"vw":34.783521},{"c":35.13,"h":35.47,"l":33.47,"n":14842,"o":34.54,"t":"2024-12-02T05:00:00Z","v":600916,"vw":34.952682},{"c":34.5,"h":35.41,"l":34.46,"n":7896,"o":34.91,"t":"2024-12-03T05:00:00Z","v":593204,"vw":34.59298},{"c":34.92,"h":35.35,"l":34.47,"n":7196,"o":34.6,"t":"2024-12-04T05:00:00Z","v":418086,"vw":34.876434},{"c":33.49,"h":34.94,"l":33.33,"n":13144,"o":34.6,"t":"2024-12-05T05:00:00Z","v":748355,"vw":33.943307},{"c":33.76,"h":34.31,"l":33.32,"n":8072,"o":33.77,"t":"2024-12-06T05:00:00Z","v":340779,"vw":33.690126},{"c":33.48,"h":34.28,"l":33.41,"n":9934,"o":33.95,"t":"2024-12-09T05:00:00Z","v":338804,"vw":33.644354},{"c":32.71,"h":33.47,"l":32.41,"n":7682,"o":33.47,"t":"2024-12-10T05:00:00Z","v":394706,"vw":32.742673},{"c":32.29,"h":33.06,"l":31.97,"n":9748,"o":32.73,"t":"2024-12-11T05:00:00Z","v":593204,"vw":32.292126},{"c":31.86,"h":33.025,"l":31.82,"n":8023,"o":32.32,"t":"2024-12-12T05:00:00Z","v":389893,"vw":32.014765},{"c":32.39,"h":32.57,"l":31.5,"n":9401,"o":31.68,"t":"2024-12-13T05:00:00Z","v":386485,"vw":32.150401},{"c":33.06,"h":33.1,"l":32.1801,"n":8322,"o":32.46,"t":"2024-12-16T05:00:00Z","v":551548,"vw":32.972981},{"c":33.63,"h":34.32,"l":33.34,"n":8972,"o":33.72,"t":"2024-12-17T05:00:00Z","v":463310,"vw":33.717406},{"c":33.48,"h":34.82,"l":33.01,"n":12881,"o":33.71,"t":"2024-12-18T05:00:00Z","v":558661,"vw":33.663929},{"c":33.89,"h":34.65,"l":33.37,"n":13943,"o":34.03,"t":"2024-12-19T05:00:00Z","v":688621,"vw":33.908317},{"c":34.28,"h":34.97,"l":33.48,"n":12989,"o":33.48,"t":"2024-12-20T05:00:00Z","v":2976575,"vw":34.263623},{"c":34.95,"h":35.58,"l":33.835,"n":11572,"o":34.27,"t":"2024-12-23T05:00:00Z","v":442130,"vw":34.784289},{"c":34.06,"h":35,"l":33.78,"n":4581,"o":34.83,"t":"2024-12-24T05:00:00Z","v":191266,"vw":34.090352},{"c":34.72,"h":34.79,"l":33.645,"n":6845,"o":33.73,"t":"2024-12-26T05:00:00Z","v":235092,"vw":34.483772},{"c":34.2,"h":34.96,"l":33.81,"n":8397,"o":34.5,"t":"2024-12-27T05:00:00Z","v":317610,"vw":34.154508},{"c":34.06,"h":34.52,"l":33.3629,"n":8432,"o":34,"t":"2024-12-30T05:00:00Z","v":368464,"vw":33.902418},{"c":34.41,"h":34.76,"l":34.06,"n":5948,"o":34.06,"t":"2024-12-31T05:00:00Z","v":286554,"vw":34.407688},{"c":34.83,"h":35.01,"l":34.22,"n":9251,"o":34.5,"t":"2025-01-02T05:00:00Z","v":388401,"vw":34.746008},{"c":34.78,"h":35.67,"l":34.6,"n":10198,"o":34.91,"t":"2025-01-03T05:00:00Z","v":358995,"vw":34.961264},{"c":34.5,"h":35.03,"l":34.21,"n":10565,"o":34.88,"t":"2025-01-06T05:00:00Z","v":376560,"vw":34.579307},{"c":35.18,"h":36.12,"l":34.285,"n":10024,"o":34.48,"t":"2025-01-07T05:00:00Z","v":605555,"vw":35.284909},{"c":34.53,"h":34.97,"l":33.89,"n":8698,"o":34.97,"t":"2025-01-08T05:00:00Z","v":360803,"vw":34.434355},{"c":33.86,"h":34.32,"l":33.16,"n":9491,"o":33.96,"t":"2025-01-10T05:00:00Z","v":377608,"vw":33.720802},{"c":36.45,"h":37.16,"l":34.6535,"n":15310,"o":35.42,"t":"2025-01-13T05:00:00Z","v":794877,"vw":36.181479},{"c":36.42,"h":37.04,"l":35.84,"n":10405,"o":36.83,"t":"2025-01-14T05:00:00Z","v":429681,"vw":36.367055},{"c":36.93,"h":37.33,"l":35.72,"n":9739,"o":36.93,"t":"2025-01-15T05:00:00Z","v":454008,"vw":36.747454},{"c":38.54,"h":38.6,"l":36.7,"n":13073,"o":36.93,"t":"2025-01-16T05:00:00Z","v":1064596,"vw":38.030409},{"c":39.05,"h":39.545,"l":38.5,"n":11716,"o":38.65,"t":"2025-01-17T05:00:00Z","v":658911,"vw":39.015022},{"c":40.46,"h":40.93,"l":39.65,"n":15130,"o":40,"t":"2025-01-21T05:00:00Z","v":844300,"vw":40.430026},{"c":38.66,"h":40.5,"l":38.61,"n":10659,"o":40.29,"t":"2025-01-22T05:00:00Z","v":535565,"vw":39.190849},{"c":38.01,"h":38.55,"l":36.305,"n":13028,"o":38.4,"t":"2025-01-23T05:00:00Z","v":961884,"vw":37.35455},{"c":38.01,"h":38.03,"l":36.46,"n":12227,"o":38,"t":"2025-01-24T05:00:00Z","v":650257,"vw":37.376011},{"c":38.25,"h":38.8746,"l":37.65,"n":11397,"o":38.03,"t":"2025-01-27T05:00:00Z","v":595255,"vw":38.085135},{"c":38.42,"h":39.2404,"l":37.94,"n":11131,"o":38.26,"t":"2025-01-28T05:00:00Z","v":519661,"vw":38.564137},{"c":38.82,"h":39.36,"l":37.9,"n":9250,"o":38.43,"t":"2025-01-29T05:00:00Z","v":380280,"vw":38.65569},{"c":39.54,"h":39.9215,"l":38.71,"n":7803,"o":39.06,"t":"2025-01-30T05:00:00Z","v":380281,"vw":39.400119},{"c":38.77,"h":39.7,"l":38.45,"n":8628,"o":39.7,"t":"2025-01-31T05:00:00Z","v":463021,"vw":38.948571},{"c":38.7,"h":39.11,"l":37.685,"n":9122,"o":37.88,"t":"2025-02-03T05:00:00Z","v":535999,"vw":38.70215},{"c":38.98,"h":39.13,"l":38.071,"n":7805,"o":38.76,"t":"2025-02-04T05:00:00Z","v":481816,"vw":38.828641},{"c":39.36,"h":40,"l":38.975,"n":8117,"o":39.22,"t":"2025-02-05T05:00:00Z","v":395090,"vw":39.49586},{"c":38.78,"h":39.57,"l":38.63,"n":8954,"o":39.35,"t":"2025-02-06T05:00:00Z","v":455662,"vw":38.917909},{"c":37.45,"h":38.86,"l":37.28,"n":7929,"o":38.68,"t":"2025-02-07T05:00:00Z","v":343824,"vw":37.912546},{"c":37.99,"h":38.145,"l":37.3677,"n":6412,"o":37.76,"t":"2025-02-10T05:00:00Z","v":678089,"vw":37.924352},{"c":37.74,"h":38.665,"l":37.03,"n":10938,"o":38.62,"t":"2025-02-11T05:00:00Z","v":701432,"vw":37.667714},{"c":37.84,"h":38.79,"l":37.2801,"n":9907,"o":37.34,"t":"2025-02-12T05:00:00Z","v":592011,"vw":38.06005},{"c":39.075,"h":39.9,"l":37.95,"n":11671,"o":38.49,"t":"2025-02-13T05:00:00Z","v":608033,"vw":39.215604},{"c":38.98,"h":39.91,"l":38.83,"n":10941,"o":39,"t":"2025-02-14T05:00:00Z","v":415183,"vw":39.150666},{"c":39.09,"h":39.5,"l":38.1529,"n":8959,"o":39.1,"t":"2025-02-18T05:00:00Z","v":588379,"vw":38.9257},{"c":35.32,"h":37.055,"l":35.005,"n":17837,"o":36.82,"t":"2025-02-19T05:00:00Z","v":1147261,"vw":35.909677},{"c":34.89,"h":35.405,"l":34.28,"n":16101,"o":35.15,"t":"2025-02-20T05:00:00Z","v":911259,"vw":34.796613},{"c":34.56,"h":35.3,"l":33.965,"n":9505,"o":35.14,"t":"2025-02-21T05:00:00Z","v":667803,"vw":34.614145},{"c":34.18,"h":35.4299,"l":33.99,"n":13331,"o":34.85,"t":"2025-02-24T05:00:00Z","v":801054,"vw":34.438902},{"c":36.97,"h":37.43,"l":34.12,"n":22168,"o":34.63,"t":"2025-02-25T05:00:00Z","v":1424555,"vw":36.256684},{"c":33.47,"h":36.76,"l":32.805,"n":24154,"o":36.03,"t":"2025-02-26T05:00:00Z","v":1289012,"vw":34.017361},{"c":32.75,"h":33.78,"l":32.615,"n":14904,"o":33.55,"t":"2025-02-27T05:00:00Z","v":764179,"vw":33.00713},{"c":33.85,"h":34.14,"l":31.83,"n":16249,"o":32.57,"t":"2025-02-28T05:00:00Z","v":1033155,"vw":33.63756},{"c":32.18,"h":33.7,"l":32.09,"n":14402,"o":33.69,"t":"2025-03-03T05:00:00Z","v":747591,"vw":32.479148},{"c":32.61,"h":33.65,"l":31.73,"n":15158,"o":32.02,"t":"2025-03-04T05:00:00Z","v":679520,"vw":32.801292},{"c":33.74,"h":34.16,"l":32.7,"n":11148,"o":32.78,"t":"2025-03-05T05:00:00Z","v":522882,"vw":33.651826},{"c":33.71,"h":33.87,"l":33.115,"n":9948,"o":33.36,"t":"2025-03-06T05:00:00Z","v":471595,"vw":33.522444},{"c":33.67,"h":34.63,"l":33.5644,"n":11438,"o":33.9,"t":"2025-03-07T05:00:00Z","v":781393,"vw":33.883682},{"c":34.43,"h":35.1,"l":33.2243,"n":12353,"o":33.33,"t":"2025-03-10T04:00:00Z","v":550136,"vw":34.474219},{"c":33.65,"h":34.51,"l":33.43,"n":14526,"o":34.32,"t":"2025-03-11T04:00:00Z","v":640999,"vw":33.723582},{"c":33.6,"h":34.41,"l":33.32,"n":12199,"o":34.13,"t":"2025-03-12T04:00:00Z","v":631574,"vw":33.689048},{"c":32.72,"h":34,"l":32.665,"n":10860,"o":33.53,"t":"2025-03-13T04:00:00Z","v":399182,"vw":32.96493},{"c":32.72,"h":33.05,"l":32.065,"n":11128,"o":32.82,"t":"2025-03-14T04:00:00Z","v":489131,"vw":32.710652},{"c":34.32,"h":34.39,"l":32.74,"n":11942,"o":32.91,"t":"2025-03-17T04:00:00Z","v":409020,"vw":33.997154},{"c":34.78,"h":35.26,"l":33.95,"n":12858,"o":34.32,"t":"2025-03-18T04:00:00Z","v":826786,"vw":34.736143},{"c":34.4,"h":35.39,"l":34.275,"n":9385,"o":34.56,"t":"2025-03-19T04:00:00Z","v":701291,"vw":34.52643},{"c":34.9,"h":35.23,"l":34.206,"n":10898,"o":34.21,"t":"2025-03-20T04:00:00Z","v":624809,"vw":34.87989},{"c":35.28,"h":35.51,"l":34.29,"n":12282,"o":34.87,"t":"2025-03-21T04:00:00Z","v":2385791,"vw":35.213562},{"c":34.24,"h":35.99,"l":33.83,"n":12522,"o":35.86,"t":"2025-03-24T04:00:00Z","v":593094,"vw":34.469884},{"c":32.99,"h":34.585,"l":32.99,"n":12308,"o":34.32,"t":"2025-03-25T04:00:00Z","v":1042867,"vw":33.252693},{"c":33.21,"h":33.59,"l":32.85,"n":8015,"o":33.12,"t":"2025-03-26T04:00:00Z","v":373782,"vw":33.183529},{"c":33.35,"h":33.77,"l":32.86,"n":6916,"o":33.77,"t":"2025-03-27T04:00:00Z","v":308911,"vw":33.292968},{"c":33.19,"h":33.53,"l":32.83,"n":8873,"o":33.53,"t":"2025-03-28T04:00:00Z","v":666079,"vw":33.174715},{"c":33.19,"h":33.42,"l":32.19,"n":10932,"o":32.7,"t":"2025-03-31T04:00:00Z","v":535995,"vw":33.012654},{"c":32.42,"h":33.25,"l":32.01,"n":10727,"o":33,"t":"2025-04-01T04:00:00Z","v":581846,"vw":32.500577},{"c":32.53,"h":32.69,"l":31.84,"n":13445,"o":32.01,"t":"2025-04-02T04:00:00Z","v":591302,"vw":32.342134},{"c":30.97,"h":32.25,"l":30.75,"n":12873,"o":32.01,"t":"2025-04-03T04:00:00Z","v":630253,"vw":31.192495},{"c":29.26,"h":30.48,"l":28.61,"n":16105,"o":29.36,"t":"2025-04-04T04:00:00Z","v":959565,"vw":29.204709},{"c":28.4,"h":29.13,"l":27.33,"n":16063,"o":28.27,"t":"2025-04-07T04:00:00Z","v":924880,"vw":28.21572},{"c":28.13,"h":29.7615,"l":27.7713,"n":19591,"o":29.31,"t":"2025-04-08T04:00:00Z","v":922934,"vw":28.381165},{"c":29.07,"h":29.19,"l":26.47,"n":15864,"o":27.58,"t":"2025-04-09T04:00:00Z","v":1145907,"vw":28.279203},{"c":28.99,"h":29.33,"l":27.62,"n":16890,"o":29,"t":"2025-04-10T04:00:00Z","v":1053541,"vw":28.615831},{"c":29.17,"h":29.3799,"l":27.63,"n":11561,"o":29.16,"t":"2025-04-11T04:00:00Z","v":827273,"vw":28.931419},{"c":29.53,"h":29.67,"l":28.93,"n":8445,"o":29.67,"t":"2025-04-14T04:00:00Z","v":506424,"vw":29.358431},{"c":28.75,"h":29.59,"l":27.715,"n":14968,"o":29.31,"t":"2025-04-15T04:00:00Z","v":919723,"vw":28.48977},{"c":27.94,"h":28.81,"l":27.56,"n":14670,"o":28.65,"t":"2025-04-16T04:00:00Z","v":754026,"vw":27.906548},{"c":28.46,"h":28.54,"l":27.95,"n":10115,"o":27.95,"t":"2025-04-17T04:00:00Z","v":456319,"vw":28.309117},{"c":28.5,"h":29.01,"l":27.765,"n":11187,"o":28.23,"t":"2025-04-21T04:00:00Z","v":639204,"vw":28.490971},{"c":29.18,"h":29.21,"l":28.27,"n":10961,"o":28.8,"t":"2025-04-22T04:00:00Z","v":737637,"vw":28.942903},{"c":28.9,"h":29.997,"l":28.88,"n":11982,"o":29.74,"t":"2025-04-23T04:00:00Z","v":662203,"vw":29.279843},{"c":29.43,"h":29.51,"l":28.845,"n":8504,"o":28.99,"t":"2025-04-24T04:00:00Z","v":399313,"vw":29.354369},{"c":29.61,"h":29.63,"l":28.865,"n":9079,"o":29.43,"t":"2025-04-25T04:00:00Z","v":307935,"vw":29.458705},{"c":29.36,"h":29.8,"l":28.95,"n":10296,"o":29.58,"t":"2025-04-28T04:00:00Z","v":810045,"vw":29.345554},{"c":29.44,"h":29.71,"l":28.9201,"n":8398,"o":29.44,"t":"2025-04-29T04:00:00Z","v":415042,"vw":29.46038},{"c":29.47,"h":29.5725,"l":28.64,"n":7766,"o":29.44,"t":"2025-04-30T04:00:00Z","v":435316,"vw":29.31836},{"c":29.86,"h":30.0642,"l":29.08,"n":13150,"o":29.23,"t":"2025-05-01T04:00:00Z","v":782716,"vw":29.754234},{"c":30.32,"h":30.61,"l":29.72,"n":13343,"o":30.61,"t":"2025-05-02T04:00:00Z","v":857913,"vw":30.175395},{"c":29.96,"h":30.5,"l":29.88,"n":17314,"o":30.3,"t":"2025-05-05T04:00:00Z","v":901609,"vw":30.131084},{"c":32.05,"h":32.33,"l":29.82,"n":28067,"o":31.11,"t":"2025-05-06T04:00:00Z","v":1506344,"vw":31.480507},{"c":33.44,"h":33.82,"l":31.47,"n":22120,"o":32.2,"t":"2025-05-07T04:00:00Z","v":1171596,"vw":33.119061},{"c":34.09,"h":34.16,"l":32.65,"n":15066,"o":33.29,"t":"2025-05-08T04:00:00Z","v":677227,"vw":33.601416},{"c":34.05,"h":34.5,"l":33.7,"n":9766,"o":34,"t":"2025-05-09T04:00:00Z","v":527947,"vw":34.136859},{"c":35.65,"h":35.76,"l":34.32,"n":16257,"o":34.35,"t":"2025-05-12T04:00:00Z","v":958561,"vw":35.201642},{"c":34.37,"h":35.8361,"l":34.22,"n":13938,"o":35.5,"t":"2025-05-13T04:00:00Z","v":778674,"vw":34.64469},{"c":33.39,"h":34.785,"l":33.27,"n":15196,"o":34.37,"t":"2025-05-14T04:00:00Z","v":685299,"vw":33.720722},{"c":34.23,"h":34.33,"l":33.45,"n":11226,"o":33.64,"t":"2025-05-15T04:00:00Z","v":536689,"vw":34.110298},{"c":35.07,"h":35.3,"l":33.69,"n":9522,"o":34.22,"t":"2025-05-16T04:00:00Z","v":410921,"vw":34.95007},{"c":35.91,"h":36.025,"l":34.8,"n":12930,"o":34.87,"t":"2025-05-19T04:00:00Z","v":523849,"vw":35.640344},{"c":35.62,"h":36.17,"l":35.31,"n":15271,"o":35.92,"t":"2025-05-20T04:00:00Z","v":704971,"vw":35.750348},{"c":34.5,"h":35.52,"l":34.44,"n":17145,"o":35.34,"t":"2025-05-21T04:00:00Z","v":943468,"vw":34.760064},{"c":34.13,"h":34.535,"l":33.94,"n":13927,"o":34.38,"t":"2025-05-22T04:00:00Z","v":717592,"vw":34.182194},{"c":34.17,"h":34.18,"l":33.41,"n":9406,"o":33.75,"t":"2025-05-23T04:00:00Z","v":393292,"vw":34.087242},{"c":33.79,"h":35.345,"l":33.72,"n":15033,"o":34.84,"t":"2025-05-27T04:00:00Z","v":558046,"vw":34.068092},{"c":33.72,"h":34.065,"l":33.47,"n":12437,"o":33.79,"t":"2025-05-28T04:00:00Z","v":691737,"vw":33.777906},{"c":34.05,"h":34.49,"l":33.48,"n":20152,"o":33.8,"t":"2025-05-29T04:00:00Z","v":942573,"vw":34.079924},{"c":34.5,"h":34.61,"l":33.655,"n":10551,"o":34.05,"t":"2025-05-30T04:00:00Z","v":531786,"vw":34.334921},{"c":35.56,"h":35.745,"l":34.425,"n":13344,"o":34.53,"t":"2025-06-02T04:00:00Z","v":673419,"vw":35.384327},{"c":35.31,"h":35.81,"l":34.58,"n":18491,"o":35.63,"t":"2025-06-03T04:00:00Z","v":835807,"vw":35.117192},{"c":35.16,"h":35.96,"l":35,"n":13426,"o":35.54,"t":"2025-06-04T04:00:00Z","v":646781,"vw":35.215449},{"c":35.03,"h":35.44,"l":34.5,"n":11558,"o":35.1,"t":"2025-06-05T04:00:00Z","v":502974,"vw":35.032441},{"c":35.6,"h":35.895,"l":35.295,"n":10686,"o":35.4,"t":"2025-06-06T04:00:00Z","v":441103,"vw":35.582517},{"c":35.42,"h":35.9501,"l":35.34,"n":9080,"o":35.85,"t":"2025-06-09T04:00:00Z","v":403104,"vw":35.54466},{"c":35.85,"h":36.47,"l":35.33,"n":11038,"o":35.42,"t":"2025-06-10T04:00:00Z","v":424456,"vw":35.943398},{"c":35.14,"h":36.39,"l":35.06,"n":12220,"o":35.77,"t":"2025-06-11T04:00:00Z","v":584422,"vw":35.524709},{"c":33.33,"h":35.365,"l":32.79,"n":19358,"o":35.22,"t":"2025-06-12T04:00:00Z","v":1095626,"vw":33.355473},{"c":32.97,"h":33.26,"l":32.39,"n":18077,"o":32.85,"t":"2025-06-13T04:00:00Z","v":786765,"vw":32.958458},{"c":32.9,"h":33.42,"l":32.67,"n":11804,"o":33.16,"t":"2025-06-16T04:00:00Z","v":635161,"vw":32.918145},{"c":32.47,"h":33.03,"l":32.4,"n":14602,"o":32.62,"t":"2025-06-17T04:00:00Z","v":748240,"vw":32.60021},{"c":32.48,"h":32.81,"l":32,"n":8755,"o":32.45,"t":"2025-06-18T04:00:00Z","v":422843,"vw":32.524851},{"c":31.89,"h":32.6,"l":31.55,"n":8648,"o":32.6,"t":"2025-06-20T04:00:00Z","v":662452,"vw":31.942524},{"c":31.93,"h":32.445,"l":31.4,"n":12303,"o":32.14,"t":"2025-06-23T04:00:00Z","v":649593,"vw":31.823388},{"c":32.06,"h":32.46,"l":31.66,"n":10130,"o":32.27,"t":"2025-06-24T04:00:00Z","v":548415,"vw":31.984534},{"c":31.57,"h":32.225,"l":31.25,"n":9890,"o":32.17,"t":"2025-06-25T04:00:00Z","v":434269,"vw":31.609339},{"c":31.86,"h":32.17,"l":31.36,"n":9612,"o":31.57,"t":"2025-06-26T04:00:00Z","v":453698,"vw":31.879092},{"c":31.98,"h":32.32,"l":31.47,"n":12817,"o":32.05,"t":"2025-06-27T04:00:00Z","v":1452778,"vw":32.007208},{"c":31.6,"h":32.235,"l":31.475,"n":10700,"o":31.94,"t":"2025-06-30T04:00:00Z","v":673721,"vw":31.728087},{"c":32.03,"h":33.69,"l":31.82,"n":13701,"o":32,"t":"2025-07-01T04:00:00Z","v":829345,"vw":32.599232},{"c":32.11,"h":32.37,"l":31.7,"n":8422,"o":32.03,"t":"2025-07-02T04:00:00Z","v":379186,"vw":32.046022},{"c":32.16,"h":32.4162,"l":31.87,"n":6204,"o":32.3,"t":"2025-07-03T04:00:00Z","v":287680,"vw":32.088774},{"c":32.24,"h":32.87,"l":32.075,"n":11970,"o":32.11,"t":"2025-07-07T04:00:00Z","v":511232,"vw":32.432567},{"c":32.75,"h":33.11,"l":32.27,"n":17056,"o":32.31,"t":"2025-07-08T04:00:00Z","v":1055294,"vw":32.693498},{"c":34.29,"h":34.36,"l":33.07,"n":11500,"o":33.07,"t":"2025-07-09T04:00:00Z","v":511935,"vw":33.932367},{"c":34.33,"h":35.08,"l":33.91,"n":11810,"o":34.35,"t":"2025-07-10T04:00:00Z","v":569367,"vw":34.349383},{"c":34,"h":34.57,"l":33.76,"n":8705,"o":34.17,"t":"2025-07-11T04:00:00Z","v":370555,"vw":34.075489},{"c":34.71,"h":34.78,"l":34.19,"n":9251,"o":34.455,"t":"2025-07-14T04:00:00Z","v":431620,"vw":34.637648},{"c":34.84,"h":34.96,"l":34.13,"n":11009,"o":34.92,"t":"2025-07-15T04:00:00Z","v":514457,"vw":34.64859},{"c":35.21,"h":35.665,"l":34.81,"n":12748,"o":35,"t":"2025-07-16T04:00:00Z","v":653090,"vw":35.158228},{"c":36.43,"h":36.71,"l":34.69,"n":12550,"o":35,"t":"2025-07-17T04:00:00Z","v":624272,"vw":36.089378},{"c":35.2,"h":37.21,"l":35.09,"n":14146,"o":36.45,"t":"2025-07-18T04:00:00Z","v":701756,"vw":35.920742},{"c":35.25,"h":36.0525,"l":35.04,"n":11351,"o":35.51,"t":"2025-07-21T04:00:00Z","v":611929,"vw":35.473885},{"c":36.69,"h":36.74,"l":35.25,"n":14344,"o":35.25,"t":"2025-07-22T04:00:00Z","v":828734,"vw":36.352196},{"c":37.22,"h":37.27,"l":36.36,"n":10562,"o":36.75,"t":"2025-07-23T04:00:00Z","v":585996,"vw":36.76352},{"c":36.71,"h":37.1099,"l":36.54,"n":9275,"o":36.92,"t":"2025-07-24T04:00:00Z","v":468450,"vw":36.740816},{"c":37.52,"h":37.595,"l":36.17,"n":13505,"o":36.81,"t":"2025-07-25T04:00:00Z","v":755587,"vw":36.99708},{"c":35.76,"h":37.44,"l":35.43,"n":14449,"o":37.44,"t":"2025-07-28T04:00:00Z","v":677762,"vw":36.01793},{"c":35.45,"h":36.33,"l":35.38,"n":12628,"o":35.76,"t":"2025-07-29T04:00:00Z","v":490703,"vw":35.628526},{"c":35.48,"h":35.885,"l":35.07,"n":12181,"o":35.5,"t":"2025-07-30T04:00:00Z","v":507065,"vw":35.450961},{"c":35.18,"h":36.09,"l":35.07,"n":10660,"o":35.48,"t":"2025-07-31T04:00:00Z","v":523902,"vw":35.365067},{"c":34.4,"h":35.7,"l":34.09,"n":14586,"o":35.12,"t":"2025-08-01T04:00:00Z","v":726870,"vw":34.479849},{"c":35.54,"h":35.59,"l":34.38,"n":13786,"o":34.65,"t":"2025-08-04T04:00:00Z","v":673290,"vw":35.18061},{"c":34.94,"h":35.38,"l":32.64,"n":22766,"o":34.23,"t":"2025-08-05T04:00:00Z","v":1314554,"vw":34.498744},{"c":34.67,"h":35.365,"l":33.465,"n":12658,"o":35.23,"t":"2025-08-06T04:00:00Z","v":652294,"vw":34.488379},{"c":34.19,"h":34.99,"l":33.69,"n":10390,"o":34.93,"t":"2025-08-07T04:00:00Z","v":400896,"vw":34.138479},{"c":34.19,"h":34.545,"l":33.71,"n":9646,"o":34.26,"t":"2025-08-08T04:00:00Z","v":413410,"vw":34.145526},{"c":34.8,"h":35.0099,"l":34.125,"n":10745,"o":34.22,"t":"2025-08-11T04:00:00Z","v":504195,"vw":34.686899},{"c":35.47,"h":35.49,"l":34.6359,"n":9429,"o":34.88,"t":"2025-08-12T04:00:00Z","v":450229,"vw":35.227819},{"c":36.67,"h":36.74,"l":35.66,"n":11667,"o":35.66,"t":"2025-08-13T04:00:00Z","v":496099,"vw":36.467709},{"c":36.51,"h":36.68,"l":36.12,"n":8398,"o":36.3,"t":"2025-08-14T04:00:00Z","v":393372,"vw":36.461061},{"c":36.87,"h":36.95,"l":36.15,"n":9027,"o":36.48,"t":"2025-08-15T04:00:00Z","v":450582,"vw":36.729763},{"c":36.41,"h":37.46,"l":36.39,"n":11284,"o":36.92,"t":"2025-08-18T04:00:00Z","v":478769,"vw":36.674256},{"c":36.4,"h":36.81,"l":36.15,"n":9988,"o":36.43,"t":"2025-08-19T04:00:00Z","v":417539,"vw":36.385546},{"c":36.63,"h":36.64,"l":36.08,"n":9276,"o":36.39,"t":"2025-08-20T04:00:00Z","v":459580,"vw":36.426799},{"c":37.29,"h":37.65,"l":36.615,"n":9491,"o":36.67,"t":"2025-08-21T04:00:00Z","v":536329,"vw":37.224269},{"c":37.86,"h":38.055,"l":37.28,"n":10565,"o":37.45,"t":"2025-08-22T04:00:00Z","v":491906,"vw":37.663426},{"c":37.42,"h":38.25,"l":37.27,"n":8702,"o":38,"t":"2025-08-25T04:00:00Z","v":399984,"vw":37.57057},{"c":37.17,"h":37.525,"l":37.02,"n":7453,"o":37.41,"t":"2025-08-26T04:00:00Z","v":271472,"vw":37.194138},{"c":38.05,"h":38.28,"l":37.17,"n":10185,"o":37.17,"t":"2025-08-27T04:00:00Z","v":500607,"vw":37.760606},{"c":37.97,"h":38.21,"l":37.63,"n":7470,"o":38.02,"t":"2025-08-28T04:00:00Z","v":426502,"vw":37.992603},{"c":36.89,"h":38.105,"l":36.5,"n":10630,"o":38,"t":"2025-08-29T04:00:00Z","v":474510,"vw":37.072785},{"c":37.1,"h":37.9,"l":36.94,"n":17336,"o":37.01,"t":"2025-09-02T04:00:00Z","v":816275,"vw":37.248714},{"c":37.53,"h":37.59,"l":36.385,"n":16186,"o":37.1,"t":"2025-09-03T04:00:00Z","v":1068011,"vw":37.17476},{"c":36.3,"h":37.5225,"l":36.11,"n":14873,"o":37.47,"t":"2025-09-04T04:00:00Z","v":837203,"vw":36.588069},{"c":35.96,"h":36.57,"l":35.74,"n":16124,"o":36.42,"t":"2025-09-05T04:00:00Z","v":677812,"vw":36.020907},{"c":35.83,"h":37.05,"l":35.79,"n":21801,"o":36.11,"t":"2025-09-08T04:00:00Z","v":1067863,"vw":36.24811},{"c":34,"h":35.53,"l":32.87,"n":23329,"o":35.53,"t":"2025-09-09T04:00:00Z","v":1516573,"vw":33.821018},{"c":33.21,"h":34.41,"l":33.03,"n":14632,"o":34,"t":"2025-09-10T04:00:00Z","v":829877,"vw":33.377727},{"c":33.42,"h":33.76,"l":33.24,"n":14696,"o":33.49,"t":"2025-09-11T04:00:00Z","v":773335,"vw":33.438774},{"c":32.39,"h":33.42,"l":32.295,"n":15756,"o":33.42,"t":"2025-09-12T04:00:00Z","v":809638,"vw":32.512984},{"c":32.5,"h":32.58,"l":31.61,"n":16674,"o":32.32,"t":"2025-09-15T04:00:00Z","v":808186,"vw":32.320509},{"c":32.29,"h":32.655,"l":31.75,"n":12964,"o":32.5,"t":"2025-09-16T04:00:00Z","v":822796,"vw":32.192459},{"c":32.06,"h":32.84,"l":31.98,"n":9331,"o":32.55,"t":"2025-09-17T04:00:00Z","v":513480,"vw":32.321937},{"c":32.63,"h":32.7,"l":32.11,"n":12993,"o":32.11,"t":"2025-09-18T04:00:00Z","v":852108,"vw":32.543659},{"c":32.54,"h":32.7,"l":32,"n":12555,"o":32.5,"t":"2025-09-19T04:00:00Z","v":1214086,"vw":32.511789},{"c":32.42,"h":33.21,"l":32.39,"n":13650,"o":32.6,"t":"2025-09-22T04:00:00Z","v":796624,"vw":32.657855},{"c":32.07,"h":32.73,"l":31.8,"n":11196,"o":32.42,"t":"2025-09-23T04:00:00Z","v":524783,"vw":32.115781},{"c":26.76,"h":30.2872,"l":26.61,"n":53300,"o":29.92,"t":"2025-09-24T04:00:00Z","v":3993405,"vw":27.900203},{"c":27.04,"h":27.0624,"l":26.35,"n":25666,"o":26.71,"t":"2025-09-25T04:00:00Z","v":1683177,"vw":26.747205},{"c":27.51,"h":27.57,"l":26.72,"n":15631,"o":27.13,"t":"2025-09-26T04:00:00Z","v":971217,"vw":27.293346},{"c":27.64,"h":27.97,"l":27.11,"n":14054,"o":27.76,"t":"2025-09-29T04:00:00Z","v":723019,"vw":27.647493},{"c":27.56,"h":28,"l":27.33,"n":16506,"o":27.875,"t":"2025-09-30T04:00:00Z","v":902793,"vw":27.570604},{"c":26.92,"h":27.78,"l":26.26,"n":28077,"o":27.78,"t":"2025-10-01T04:00:00Z","v":1608436,"vw":26.845218},{"c":26.76,"h":26.815,"l":26.325,"n":16093,"o":26.78,"t":"2025-10-02T04:00:00Z","v":946436,"vw":26.612889},{"c":27.28,"h":27.43,"l":26.72,"n":11730,"o":26.82,"t":"2025-10-03T04:00:00Z","v":725354,"vw":27.175458},{"c":26.59,"h":27.48,"l":26.56,"n":14469,"o":27.48,"t":"2025-10-06T04:00:00Z","v":769183,"vw":26.793248},{"c":27.05,"h":27.34,"l":26.58,"n":18419,"o":26.58,"t":"2025-10-07T04:00:00Z","v":1133737,"vw":27.051902},{"c":26.56,"h":27.2167,"l":26.13,"n":14489,"o":27.02,"t":"2025-10-08T04:00:00Z","v":1006276,"vw":26.499103},{"c":26.78,"h":27.1,"l":26.43,"n":14654,"o":26.7,"t":"2025-10-09T04:00:00Z","v":721524,"vw":26.873945},{"c":26.54,"h":26.86,"l":25.97,"n":16933,"o":26.86,"t":"2025-10-10T04:00:00Z","v":1027365,"vw":26.392371},{"c":26.36,"h":26.505,"l":25.95,"n":11250,"o":26.505,"t":"2025-10-13T04:00:00Z","v":645462,"vw":26.283018},{"c":26.84,"h":26.92,"l":26.21,"n":13011,"o":26.36,"t":"2025-10-14T04:00:00Z","v":700134,"vw":26.662466},{"c":26.63,"h":26.89,"l":26.35,"n":9536,"o":26.67,"t":"2025-10-15T04:00:00Z","v":489281,"vw":26.5964},{"c":25.95,"h":26.97,"l":25.905,"n":11770,"o":26.59,"t":"2025-10-16T04:00:00Z","v":921260,"vw":26.116497},{"c":25.9,"h":26.13,"l":25.575,"n":11525,"o":25.81,"t":"2025-10-17T04:00:00Z","v":558571,"vw":25.872489},{"c":26.02,"h":26.1796,"l":25.52,"n":12157,"o":26.05,"t":"2025-10-20T04:00:00Z","v":666886,"vw":25.964115},{"c":26.16,"h":26.45,"l":25.81,"n":10464,"o":26.15,"t":"2025-10-21T04:00:00Z","v":447372,"vw":26.183482},{"c":26.27,"h":26.49,"l":26.04,"n":13101,"o":26.16,"t":"2025-10-22T04:00:00Z","v":636223,"vw":26.272501},{"c":29.6,"h":29.9,"l":27.02,"n":39417,"o":28.12,"t":"2025-10-23T04:00:00Z","v":2150364,"vw":29.038827},{"c":30.25,"h":30.3781,"l":29.57,"n":18614,"o":29.73,"t":"2025-10-24T04:00:00Z","v":933541,"vw":29.987207},{"c":30.11,"h":30.96,"l":29.72,"n":14238,"o":30.9,"t":"2025-10-27T04:00:00Z","v":708799,"vw":30.096908},{"c":29.64,"h":30.02,"l":29.46,"n":14975,"o":30,"t":"2025-10-28T04:00:00Z","v":611949,"vw":29.72248},{"c":29.32,"h":29.755,"l":28.91,"n":12519,"o":29.6,"t":"2025-10-29T04:00:00Z","v":611546,"vw":29.285404},{"c":28.9,"h":29.5,"l":28.74,"n":17717,"o":29.32,"t":"2025-10-30T04:00:00Z","v":807714,"vw":28.982562},{"c":28.57,"h":29,"l":28.5,"n":13962,"o":28.69,"t":"2025-10-31T04:00:00Z","v":713089,"vw":28.677298},{"c":29.33,"h":29.6,"l":28.4,"n":24648,"o":28.5,"t":"2025-11-03T05:00:00Z","v":1630835,"vw":29.136519},{"c":30.72,"h":30.8899,"l":27.66,"n":27381,"o":29.31,"t":"2025-11-04T05:00:00Z","v":1742882,"vw":29.884458},{"c":31.35,"h":31.48,"l":29.56,"n":24048,"o":30.33,"t":"2025-11-05T05:00:00Z","v":1447889,"vw":30.788755},{"c":30.94,"h":31.6,"l":30.34,"n":15168,"o":31.5,"t":"2025-11-06T05:00:00Z","v":957156,"vw":30.86036},{"c":31.43,"h":32,"l":30.55,"n":15858,"o":30.9,"t":"2025-11-07T05:00:00Z","v":860213,"vw":31.392012},{"c":31.82,"h":32.065,"l":31.14,"n":15258,"o":31.43,"t":"2025-11-10T05:00:00Z","v":766093,"vw":31.801273},{"c":32.98,"h":33.3,"l":31.64,"n":12390,"o":31.81,"t":"2025-11-11T05:00:00Z","v":666604,"vw":32.808022},{"c":33.54,"h":33.65,"l":32.6,"n":14958,"o":33.03,"t":"2025-11-12T05:00:00Z","v":870544,"vw":33.354813},{"c":34.29,"h":34.35,"l":33.735,"n":13024,"o":33.88,"t":"2025-11-13T05:00:00Z","v":760120,"vw":34.110665},{"c":34.03,"h":34.225,"l":33.39,"n":12999,"o":33.87,"t":"2025-11-14T05:00:00Z","v":723817,"vw":33.966778},{"c":33.99,"h":34.8,"l":33.71,"n":15524,"o":34,"t":"2025-11-17T05:00:00Z","v":833085,"vw":34.129589},{"c":33.99,"h":34.34,"l":33.4,"n":20187,"o":33.85,"t":"2025-11-18T05:00:00Z","v":1057700,"vw":33.890986},{"c":33.31,"h":34.04,"l":32.77,"n":18441,"o":33.89,"t":"2025-11-19T05:00:00Z","v":926542,"vw":33.300686},{"c":33.39,"h":34,"l":32.88,"n":19419,"o":33.25,"t":"2025-11-20T05:00:00Z","v":898011,"vw":33.311266},{"c":34.31,"h":35,"l":33.2125,"n":14505,"o":33.32,"t":"2025-11-21T05:00:00Z","v":777713,"vw":34.35394},{"c":35.27,"h":35.54,"l":34,"n":20870,"o":34.5,"t":"2025-11-24T05:00:00Z","v":1246245,"vw":35.046887},{"c":35.34,"h":36.1994,"l":34.9,"n":15729,"o":35.4,"t":"2025-11-25T05:00:00Z","v":916595,"vw":35.422293},{"c":35.56,"h":35.86,"l":34.91,"n":11042,"o":35.07,"t":"2025-11-26T05:00:00Z","v":639097,"vw":35.47812},{"c":35.29,"h":35.56,"l":35.14,"n":6269,"o":35.56,"t":"2025-11-28T05:00:00Z","v":256407,"vw":35.309914},{"c":35.51,"h":36.025,"l":35.3,"n":13081,"o":35.6,"t":"2025-12-01T05:00:00Z","v":638904,"vw":35.614569},{"c":36.01,"h":36.21,"l":35.45,"n":11338,"o":35.58,"t":"2025-12-02T05:00:00Z","v":626961,"vw":35.895852},{"c":37,"h":37.15,"l":36.01,"n":11971,"o":36.14,"t":"2025-12-03T05:00:00Z","v":658058,"vw":36.872102},{"c":38.25,"h":38.8,"l":36.8633,"n":13596,"o":36.985,"t":"2025-12-04T05:00:00Z","v":757269,"vw":38.119251},{"c":39.83,"h":39.98,"l":38.0057,"n":15580,"o":38.27,"t":"2025-12-05T05:00:00Z","v":726069,"vw":39.421406},{"c":38.92,"h":40,"l":38.6,"n":18555,"o":40,"t":"2025-12-08T05:00:00Z","v":958804,"vw":39.141042},{"c":38.82,"h":39.78,"l":38.76,"n":15682,"o":38.875,"t":"2025-12-09T05:00:00Z","v":920066,"vw":39.080434},{"c":39.27,"h":39.54,"l":38.115,"n":13728,"o":38.97,"t":"2025-12-10T05:00:00Z","v":732369,"vw":38.977497},{"c":39.59,"h":40.1,"l":39.17,"n":12952,"o":39.46,"t":"2025-12-11T05:00:00Z","v":545593,"vw":39.602239},{"c":40.51,"h":40.8,"l":39.23,"n":13412,"o":39.91,"t":"2025-12-12T05:00:00Z","v":971659,"vw":40.277271},{"c":38.92,"h":40.87,"l":38.73,"n":18133,"o":40.66,"t":"2025-12-15T05:00:00Z","v":1245304,"vw":39.389957},{"c":38.83,"h":39.55,"l":38.4,"n":9797,"o":39.5,"t":"2025-12-16T05:00:00Z","v":586225,"vw":38.880092},{"c":38.78,"h":39.25,"l":38.39,"n":9503,"o":38.69,"t":"2025-12-17T05:00:00Z","v":456158,"vw":38.823693},{"c":37.47,"h":39,"l":37.12,"n":18356,"o":39,"t":"2025-12-18T05:00:00Z","v":917313,"vw":37.666995},{"c":37.81,"h":38.18,"l":37.33,"n":11083,"o":37.39,"t":"2025-12-19T05:00:00Z","v":1020784,"vw":37.795922},{"c":38.86,"h":38.91,"l":37.47,"n":13302,"o":37.47,"t":"2025-12-22T05:00:00Z","v":692371,"vw":38.501979},{"c":38.44,"h":39.6,"l":38.29,"n":9885,"o":38.71,"t":"2025-12-23T05:00:00Z","v":417988,"vw":38.742728},{"c":38.49,"h":38.53,"l":38.09,"n":8161,"o":38.28,"t":"2025-12-24T05:00:00Z","v":448303,"vw":38.352784},{"c":38.13,"h":38.52,"l":37.94,"n":10104,"o":38.44,"t":"2025-12-26T05:00:00Z","v":329974,"vw":38.191788},{"c":37.91,"h":38.2,"l":37.64,"n":8819,"o":38.13,"t":"2025-12-29T05:00:00Z","v":388027,"vw":37.908514},{"c":37.64,"h":38,"l":37.24,"n":9832,"o":37.76,"t":"2025-12-30T05:00:00Z","v":457155,"vw":37.583746},{"c":37.42,"h":37.68,"l":37.02,"n":8873,"o":37.35,"t":"2025-12-31T05:00:00Z","v":400283,"vw":37.381268},{"c":37.38,"h":37.794,"l":36.41,"n":11037,"o":37.24,"t":"2026-01-02T05:00:00Z","v":522136,"vw":37.109233},{"c":36.75,"h":37.26,"l":35.42,"n":15821,"o":37.18,"t":"2026-01-05T05:00:00Z","v":1099507,"vw":36.275368},{"c":36.75,"h":37.01,"l":36.13,"n":11341,"o":36.64,"t":"2026-01-06T05:00:00Z","v":487059,"vw":36.690687},{"c":37.55,"h":38.11,"l":37.05,"n":10480,"o":37.17,"t":"2026-01-07T05:00:00Z","v":496813,"vw":37.510312},{"c":37.87,"h":37.92,"l":37.195,"n":9258,"o":37.55,"t":"2026-01-08T05:00:00Z","v":440359,"vw":37.722563},{"c":38.55,"h":38.75,"l":37.02,"n":14001,"o":37.99,"t":"2026-01-09T05:00:00Z","v":737433,"vw":38.175421},{"c":38.27,"h":39.4,"l":37.895,"n":12722,"o":39.39,"t":"2026-01-12T05:00:00Z","v":694069,"vw":38.485608},{"c":35.76,"h":38.6472,"l":34.68,"n":18002,"o":38.3,"t":"2026-01-13T05:00:00Z","v":1245349,"vw":35.809262},{"c":36.04,"h":36.3077,"l":34.87,"n":13402,"o":35.72,"t":"2026-01-14T05:00:00Z","v":924507,"vw":35.764051},{"c":36.41,"h":36.69,"l":35.75,"n":10230,"o":36.04,"t":"2026-01-15T05:00:00Z","v":774906,"vw":36.293143},{"c":36.22,"h":37.08,"l":36.105,"n":11117,"o":36.48,"t":"2026-01-16T05:00:00Z","v":648690,"vw":36.405022},{"c":35.91,"h":37.025,"l":35.16,"n":11779,"o":35.7,"t":"2026-01-20T05:00:00Z","v":719956,"vw":36.016429},{"c":36.69,"h":36.96,"l":36.05,"n":8767,"o":36.35,"t":"2026-01-21T05:00:00Z","v":496597,"vw":36.606741},{"c":36.76,"h":37.215,"l":36.35,"n":14128,"o":36.88,"t":"2026-01-22T05:00:00Z","v":816583,"vw":36.811108},{"c":36.82,"h":37.4051,"l":36.42,"n":7041,"o":36.75,"t":"2026-01-23T05:00:00Z","v":340732,"vw":36.91591},{"c":37.36,"h":37.7,"l":36.555,"n":10783,"o":36.95,"t":"2026-01-26T05:00:00Z","v":689820,"vw":37.232845},{"c":37.68,"h":37.98,"l":37.08,"n":9257,"o":37.54,"t":"2026-01-27T05:00:00Z","v":424306,"vw":37.573611},{"c":36.84,"h":37.78,"l":36.73,"n":10515,"o":37.67,"t":"2026-01-28T05:00:00Z","v":503122,"vw":37.091195},{"c":36.86,"h":37.0799,"l":36.43,"n":8794,"o":36.78,"t":"2026-01-29T05:00:00Z","v":442478,"vw":36.830097},{"c":36.52,"h":37.22,"l":36.1701,"n":9322,"o":36.9,"t":"2026-01-30T05:00:00Z","v":444841,"vw":36.531142},{"c":37.84,"h":38.3,"l":36.545,"n":10457,"o":36.59,"t":"2026-02-02T05:00:00Z","v":473213,"vw":37.733502},{"c":37.48,"h":38.3713,"l":36.32,"n":11921,"o":37.84,"t":"2026-02-03T05:00:00Z","v":563158,"vw":37.158314},{"c":37.32,"h":37.98,"l":36.69,"n":12711,"o":37.83,"t":"2026-02-04T05:00:00Z","v":616034,"vw":37.307121},{"c":36.41,"h":38.04,"l":36.2717,"n":9567,"o":37.35,"t":"2026-02-05T05:00:00Z","v":378928,"vw":36.755756},{"c":37.27,"h":37.54,"l":36.165,"n":8504,"o":36.74,"t":"2026-02-06T05:00:00Z","v":567536,"vw":37.120931},{"c":37.08,"h":37.3599,"l":36.39,"n":8970,"o":37.27,"t":"2026-02-09T05:00:00Z","v":355423,"vw":36.93216},{"c":37.93,"h":38.21,"l":36.57,"n":13287,"o":37.18,"t":"2026-02-10T05:00:00Z","v":664682,"vw":37.657392},{"c":36.59,"h":37.5,"l":36.1,"n":12039,"o":37.08,"t":"2026-02-11T05:00:00Z","v":556254,"vw":36.68838},{"c":35.85,"h":36.959,"l":35.57,"n":11807,"o":36.77,"t":"2026-02-12T05:00:00Z","v":503767,"vw":35.988518},{"c":36.01,"h":36.95,"l":35.97,"n":10662,"o":36.4,"t":"2026-02-13T05:00:00Z","v":585224,"vw":36.316156},{"c":36.92,"h":37.59,"l":36.55,"n":13175,"o":36.86,"t":"2026-02-17T05:00:00Z","v":732574,"vw":36.986732},{"c":35.28,"h":36.7,"l":33.94,"n":18851,"o":36.7,"t":"2026-02-18T05:00:00Z","v":1375744,"vw":34.805751},{"c":34.39,"h":35.52,"l":34.07,"n":17311,"o":35.38,"t":"2026-02-19T05:00:00Z","v":1448503,"vw":34.56899},{"c":29.16,"h":34,"l":28,"n":52683,"o":33.89,"t":"2026-02-20T05:00:00Z","v":5447580,"vw":29.552106},{"c":26.87,"h":28.555,"l":26.03,"n":44552,"o":28.26,"t":"2026-02-23T05:00:00Z","v":3961293,"vw":26.80149},{"c":28.19,"h":29.31,"l":25.902,"n":46276,"o":27.66,"t":"2026-02-24T05:00:00Z","v":3007399,"vw":28.050041},{"c":28.19,"h":29.02,"l":27.58,"n":23387,"o":27.89,"t":"2026-02-25T05:00:00Z","v":1447831,"vw":28.316018},{"c":29.05,"h":29.36,"l":27.765,"n":19099,"o":28.1,"t":"2026-02-26T05:00:00Z","v":1374496,"vw":28.853568},{"c":28.54,"h":29,"l":28.05,"n":11843,"o":28.54,"t":"2026-02-27T05:00:00Z","v":710605,"vw":28.503647},{"c":28.9,"h":29.2,"l":27.66,"n":15171,"o":28.1168,"t":"2026-03-02T05:00:00Z","v":995295,"vw":28.590508},{"c":28.27,"h":28.72,"l":28.07,"n":13699,"o":28.25,"t":"2026-03-03T05:00:00Z","v":894775,"vw":28.368926},{"c":28.54,"h":28.88,"l":28.1215,"n":11448,"o":28.81,"t":"2026-03-04T05:00:00Z","v":637549,"vw":28.571715},{"c":28.51,"h":28.76,"l":27.91,"n":16398,"o":28.18,"t":"2026-03-05T05:00:00Z","v":1085520,"vw":28.384116},{"c":28.33,"h":28.44,"l":27.56,"n":15196,"o":28.1,"t":"2026-03-06T05:00:00Z","v":738199,"vw":28.159052},{"c":28.57,"h":28.61,"l":27.39,"n":13481,"o":27.85,"t":"2026-03-09T04:00:00Z","v":696342,"vw":28.208403},{"c":28.74,"h":29,"l":28.35,"n":12524,"o":28.51,"t":"2026-03-10T04:00:00Z","v":491219,"vw":28.68568},{"c":28.79,"h":28.96,"l":28.425,"n":8831,"o":28.64,"t":"2026-03-11T04:00:00Z","v":544103,"vw":28.761093},{"c":27.79,"h":28.51,"l":27.6451,"n":11563,"o":28.28,"t":"2026-03-12T04:00:00Z","v":628360,"vw":27.883975},{"c":27.61,"h":27.93,"l":27.2,"n":11263,"o":27.79,"t":"2026-03-13T04:00:00Z","v":478805,"vw":27.539216},{"c":27.86,"h":28.29,"l":27.74,"n":11110,"o":27.75,"t":"2026-03-16T04:00:00Z","v":730077,"vw":27.923247},{"c":28.37,"h":28.92,"l":28.16,"n":10324,"o":28.16,"t":"2026-03-17T04:00:00Z","v":507258,"vw":28.452178},{"c":27.85,"h":28.45,"l":27.73,"n":13520,"o":28.22,"t":"2026-03-18T04:00:00Z","v":640388,"vw":27.878089},{"c":27.81,"h":28.16,"l":27.11,"n":13901,"o":27.67,"t":"2026-03-19T04:00:00Z","v":791949,"vw":27.681009},{"c":27.72,"h":27.99,"l":27.51,"n":14405,"o":27.9,"t":"2026-03-20T04:00:00Z","v":1028121,"vw":27.724658},{"c":27.6,"h":28.485,"l":27.55,"n":15002,"o":28.41,"t":"2026-03-23T04:00:00Z","v":718772,"vw":27.775534},{"c":27.1,"h":27.36,"l":26.75,"n":17444,"o":27.36,"t":"2026-03-24T04:00:00Z","v":1129853,"vw":27.04044},{"c":27.59,"h":27.81,"l":27.32,"n":14611,"o":27.6,"t":"2026-03-25T04:00:00Z","v":558533,"vw":27.56611},{"c":27.44,"h":27.785,"l":27.11,"n":12016,"o":27.4,"t":"2026-03-26T04:00:00Z","v":657204,"vw":27.500182},{"c":26.54,"h":27.47,"l":26.52,"n":12534,"o":27.18,"t":"2026-03-27T04:00:00Z","v":683705,"vw":26.743846},{"c":26.9,"h":27.125,"l":26.34,"n":14143,"o":26.59,"t":"2026-03-30T04:00:00Z","v":636259,"vw":26.901283},{"c":28.01,"h":28.345,"l":27.18,"n":13161,"o":27.18,"t":"2026-03-31T04:00:00Z","v":780033,"vw":27.870787},{"c":27.96,"h":28.63,"l":27.635,"n":12348,"o":28.24,"t":"2026-04-01T04:00:00Z","v":692279,"vw":28.024364},{"c":27.74,"h":27.84,"l":27.2101,"n":9877,"o":27.44,"t":"2026-04-02T04:00:00Z","v":523829,"vw":27.597138},{"c":27.71,"h":28.05,"l":27.465,"n":14648,"o":27.84,"t":"2026-04-06T04:00:00Z","v":683216,"vw":27.729647},{"c":27.62,"h":27.82,"l":27.2701,"n":11988,"o":27.59,"t":"2026-04-07T04:00:00Z","v":542167,"vw":27.587676},{"c":28.47,"h":28.835,"l":27.86,"n":16365,"o":28.11,"t":"2026-04-08T04:00:00Z","v":887708,"vw":28.449905},{"c":29.16,"h":29.28,"l":28.09,"n":11023,"o":28.23,"t":"2026-04-09T04:00:00Z","v":645598,"vw":29.000573},{"c":28.89,"h":29.5,"l":28.81,"n":13129,"o":29.24,"t":"2026-04-10T04:00:00Z","v":561382,"vw":29.001496},{"c":29.05,"h":29.12,"l":28.437,"n":9430,"o":28.75,"t":"2026-04-13T04:00:00Z","v":376128,"vw":28.909352},{"c":29.29,"h":29.78,"l":28.75,"n":12484,"o":28.96,"t":"2026-04-14T04:00:00Z","v":693130,"vw":29.420884},{"c":29.22,"h":29.88,"l":29.19,"n":11552,"o":29.46,"t":"2026-04-15T04:00:00Z","v":550019,"vw":29.410136},{"c":29.42,"h":29.52,"l":28.99,"n":11187,"o":29.28,"t":"2026-04-16T04:00:00Z","v":505106,"vw":29.285649},{"c":29.99,"h":30.335,"l":29.64,"n":13681,"o":29.96,"t":"2026-04-17T04:00:00Z","v":671868,"vw":29.96964},{"c":29.53,"h":29.91,"l":28.74,"n":16345,"o":29.74,"t":"2026-04-20T04:00:00Z","v":725032,"vw":29.42924},{"c":32.14,"h":34.99,"l":28.9,"n":56600,"o":29.49,"t":"2026-04-21T04:00:00Z","v":3943451,"vw":32.55193},{"c":31.97,"h":32.235,"l":30.84,"n":30171,"o":32.08,"t":"2026-04-22T04:00:00Z","v":1484349,"vw":31.652739},{"c":32.08,"h":32.57,"l":31.665,"n":19167,"o":31.99,"t":"2026-04-23T04:00:00Z","v":1303319,"vw":31.996322},{"c":30.8,"h":32.125,"l":30.77,"n":16418,"o":31.8,"t":"2026-04-24T04:00:00Z","v":933330,"vw":31.144467},{"c":31.05,"h":31.72,"l":30.455,"n":14916,"o":30.65,"t":"2026-04-27T04:00:00Z","v":834020,"vw":31.079542},{"c":31.16,"h":31.46,"l":30.625,"n":12258,"o":31.34,"t":"2026-04-28T04:00:00Z","v":509755,"vw":31.001485},{"c":31.05,"h":31.36,"l":30.795,"n":12741,"o":30.99,"t":"2026-04-29T04:00:00Z","v":614023,"vw":31.094303},{"c":31.26,"h":31.65,"l":30.76,"n":13941,"o":31,"t":"2026-04-30T04:00:00Z","v":475619,"vw":31.215915},{"c":31.83,"h":31.858,"l":31.02,"n":9964,"o":31.5,"t":"2026-05-01T04:00:00Z","v":389500,"vw":31.697129},{"c":32.59,"h":33,"l":31.7,"n":17210,"o":31.7,"t":"2026-05-04T04:00:00Z","v":803971,"vw":32.620635},{"c":32.34,"h":32.89,"l":32.22,"n":12274,"o":32.77,"t":"2026-05-05T04:00:00Z","v":593467,"vw":32.487984},{"c":32.78,"h":32.99,"l":32.205,"n":13318,"o":32.68,"t":"2026-05-06T04:00:00Z","v":749575,"vw":32.612223},{"c":31.42,"h":31.495,"l":28.86,"n":29664,"o":28.95,"t":"2026-05-07T04:00:00Z","v":2230006,"vw":30.66811},{"c":30.99,"h":32.3,"l":30.96,"n":16860,"o":31.91,"t":"2026-05-08T04:00:00Z","v":750824,"vw":31.380184},{"c":30.18,"h":31.53,"l":30.15,"n":14684,"o":30.9,"t":"2026-05-11T04:00:00Z","v":796468,"vw":30.449868},{"c":30.15,"h":30.58,"l":29.27,"n":16226,"o":30.58,"t":"2026-05-12T04:00:00Z","v":1044007,"vw":30.102978},{"c":30.83,"h":31,"l":29.74,"n":13155,"o":30.01,"t":"2026-05-13T04:00:00Z","v":646976,"vw":30.641237},{"c":30.76,"h":31.4,"l":30.65,"n":11962,"o":30.96,"t":"2026-05-14T04:00:00Z","v":518491,"vw":30.883457},{"c":30.09,"h":30.9,"l":29.91,"n":9304,"o":30.9,"t":"2026-05-15T04:00:00Z","v":471170,"vw":30.159977},{"c":29.83,"h":30.48,"l":29.67,"n":10734,"o":30.13,"t":"2026-05-18T04:00:00Z","v":671993,"vw":29.84966},{"c":30.44,"h":30.48,"l":29.7,"n":14003,"o":29.93,"t":"2026-05-19T04:00:00Z","v":724444,"vw":30.248922},{"c":31.38,"h":31.54,"l":30.34,"n":12876,"o":30.49,"t":"2026-05-20T04:00:00Z","v":669461,"vw":31.342304},{"c":30.49,"h":31.07,"l":30.29,"n":13659,"o":31.06,"t":"2026-05-21T04:00:00Z","v":586266,"vw":30.561124},{"c":30.15,"h":30.81,"l":29.96,"n":8834,"o":30.51,"t":"2026-05-22T04:00:00Z","v":431509,"vw":30.170035},{"c":30.09,"h":30.63,"l":30.08,"n":12419,"o":30.15,"t":"2026-05-26T04:00:00Z","v":699241,"vw":30.272444},{"c":30.76,"h":30.86,"l":30.15,"n":11895,"o":30.4,"t":"2026-05-27T04:00:00Z","v":559556,"vw":30.633292},{"c":31.49,"h":31.63,"l":30.645,"n":17164,"o":30.69,"t":"2026-05-28T04:00:00Z","v":899778,"vw":31.28773},{"c":31.59,"h":31.845,"l":31.1901,"n":15485,"o":31.36,"t":"2026-05-29T04:00:00Z","v":1035531,"vw":31.560463},{"c":31.81,"h":31.91,"l":31,"n":13383,"o":31.27,"t":"2026-06-01T04:00:00Z","v":752348,"vw":31.675135},{"c":30.91,"h":31.74,"l":30.855,"n":14507,"o":31.39,"t":"2026-06-02T04:00:00Z","v":1084476,"vw":31.198459},{"c":32.1,"h":32.53,"l":30.7,"n":16949,"o":30.91,"t":"2026-06-03T04:00:00Z","v":1009356,"vw":32.056809},{"c":32.96,"h":33.04,"l":32.32,"n":10400,"o":32.32,"t":"2026-06-04T04:00:00Z","v":765846,"vw":32.853983},{"c":32.2,"h":33.2,"l":32.06,"n":9535,"o":33,"t":"2026-06-05T04:00:00Z","v":462327,"vw":32.384725},{"c":32.39,"h":32.77,"l":32,"n":9227,"o":32.36,"t":"2026-06-08T04:00:00Z","v":479757,"vw":32.38921},{"c":34.1,"h":34.2,"l":32.73,"n":15428,"o":32.76,"t":"2026-06-09T04:00:00Z","v":1091524,"vw":33.847928},{"c":35.48,"h":35.92,"l":33.505,"n":24813,"o":33.97,"t":"2026-06-10T04:00:00Z","v":1862052,"vw":35.36459},{"c":35.2,"h":35.95,"l":35.02,"n":15835,"o":35.59,"t":"2026-06-11T04:00:00Z","v":820547,"vw":35.292459},{"c":34.46,"h":35.7099,"l":34.321,"n":11997,"o":35.2,"t":"2026-06-12T04:00:00Z","v":693340,"vw":34.822424},{"c":34.18,"h":34.57,"l":33.715,"n":11551,"o":34.19,"t":"2026-06-15T04:00:00Z","v":985873,"vw":34.146142},{"c":33.83,"h":34.48,"l":33.41,"n":9624,"o":34.38,"t":"2026-06-16T04:00:00Z","v":477352,"vw":33.900753},{"c":33.77,"h":34.275,"l":33.59,"n":10905,"o":33.7,"t":"2026-06-17T04:00:00Z","v":626943,"vw":33.825087},{"c":33.28,"h":33.94,"l":33.07,"n":7249,"o":33.87,"t":"2026-06-18T04:00:00Z","v":770628,"vw":33.351786},{"c":33.43,"h":33.83,"l":33.1,"n":9546,"o":33.46,"t":"2026-06-22T04:00:00Z","v":654269,"vw":33.451499},{"c":34.16,"h":34.31,"l":33.435,"n":8525,"o":33.67,"t":"2026-06-23T04:00:00Z","v":467866,"vw":34.080378},{"c":34.45,"h":35.12,"l":34.33,"n":14302,"o":34.5,"t":"2026-06-24T04:00:00Z","v":864286,"vw":34.59693},{"c":34.13,"h":34.95,"l":33.81,"n":11170,"o":34.58,"t":"2026-06-25T04:00:00Z","v":534985,"vw":34.126695},{"c":35.47,"h":35.93,"l":34.13,"n":15206,"o":34.13,"t":"2026-06-26T04:00:00Z","v":1766137,"vw":35.380111},{"c":35.34,"h":35.775,"l":34.8,"n":12331,"o":35.46,"t":"2026-06-29T04:00:00Z","v":830363,"vw":35.257097},{"c":36.41,"h":36.5,"l":35.17,"n":15296,"o":35.64,"t":"2026-06-30T04:00:00Z","v":1198769,"vw":36.218124},{"c":36,"h":36.64,"l":35.46,"n":12942,"o":36.5,"t":"2026-07-01T04:00:00Z","v":793650,"vw":36.04435},{"c":37.26,"h":37.4,"l":35.92,"n":15662,"o":36.11,"t":"2026-07-02T04:00:00Z","v":1013007,"vw":36.871273},{"c":37.01,"h":37.35,"l":36.59,"n":10451,"o":37.16,"t":"2026-07-06T04:00:00Z","v":443948,"vw":37.023212},{"c":38.26,"h":38.89,"l":37.315,"n":17300,"o":37.44,"t":"2026-07-07T04:00:00Z","v":847036,"vw":38.235463},{"c":38.08,"h":38.54,"l":37.48,"n":12370,"o":37.96,"t":"2026-07-08T04:00:00Z","v":833750,"vw":38.027523},{"c":38.21,"h":38.4899,"l":37.36,"n":11064,"o":37.96,"t":"2026-07-09T04:00:00Z","v":607957,"vw":37.89732},{"c":36.84,"h":38.5,"l":36.17,"n":10509,"o":38.44,"t":"2026-07-10T04:00:00Z","v":668847,"vw":36.824105},{"c":35.54,"h":36.96,"l":35.37,"n":13943,"o":36.79,"t":"2026-07-13T04:00:00Z","v":669640,"vw":35.724038},{"c":34.81,"h":36.095,"l":34.22,"n":13373,"o":36.095,"t":"2026-07-14T04:00:00Z","v":938781,"vw":34.861171},{"c":34.9,"h":35.09,"l":34.11,"n":14240,"o":34.77,"t":"2026-07-15T04:00:00Z","v":802742,"vw":34.677771},{"c":33.53,"h":34.174,"l":32.25,"n":20288,"o":32.94,"t":"2026-07-16T04:00:00Z","v":1614436,"vw":33.262384},{"c":33.77,"h":34.22,"l":33.36,"n":14288,"o":33.43,"t":"2026-07-17T04:00:00Z","v":705276,"vw":33.76543},{"c":33.5,"h":34.27,"l":33.34,"n":17546,"o":33.99,"t":"2026-07-20T04:00:00Z","v":1074458,"vw":33.641268},{"c":36.84,"h":36.9267,"l":33.19,"n":25140,"o":33.26,"t":"2026-07-21T04:00:00Z","v":2000812,"vw":35.505975},{"c":34.86,"h":36.96,"l":34.85,"n":14521,"o":36.51,"t":"2026-07-22T04:00:00Z","v":857258,"vw":35.459457},{"c":35.8,"h":35.84,"l":34.4,"n":12546,"o":34.54,"t":"2026-07-23T04:00:00Z","v":782658,"vw":35.577689},{"c":35.32,"h":35.97,"l":35.21,"n":12093,"o":35.97,"t":"2026-07-24T04:00:00Z","v":585067,"vw":35.365804},{"c":36.01,"h":36.52,"l":35.36,"n":11908,"o":35.63,"t":"2026-07-27T04:00:00Z","v":623444,"vw":36.138846},{"c":35.77,"h":37.08,"l":35.4,"n":15161,"o":36.54,"t":"2026-07-28T04:00:00Z","v":886156,"vw":35.96839},{"c":35.86,"h":36.18,"l":35.5,"n":10292,"o":35.69,"t":"2026-07-29T04:00:00Z","v":467327,"vw":35.80536},{"c":35.86,"h":35.92,"l":35.01,"n":11545,"o":35.54,"t":"2026-07-30T04:00:00Z","v":601816,"vw":35.658566},{"c":35.24,"h":35.87,"l":34.58,"n":12880,"o":35.86,"t":"2026-07-31T04:00:00Z","v":604983,"vw":35.092012},{"c":35.6,"h":36.07,"l":34.51,"n":15045,"o":35.79,"t":"2026-08-03T04:00:00Z","v":882665,"vw":35.404658},{"c":38.78,"h":39.96,"l":36.8,"n":27750,"o":37.1,"t":"2026-08-04T04:00:00Z","v":1991551,"vw":38.787353},{"c":38.24,"h":39.32,"l":37.43,"n":20602,"o":38.78,"t":"2026-08-05T04:00:00Z","v":1282219,"vw":38.13392},{"c":38.75,"h":38.8,"l":37.74,"n":14188,"o":38.31,"t":"2026-08-06T04:00:00Z","v":843008,"vw":38.480787},{"c":38.41,"h":39.43,"l":38.2,"n":12966,"o":39.2,"t":"2026-08-07T04:00:00Z","v":994551,"vw":38.693852},{"c":39,"h":39.335,"l":38.26,"n":12969,"o":38.41,"t":"2026-08-10T04:00:00Z","v":564543,"vw":39.033828},{"c":39.52,"h":39.56,"l":38.615,"n":11163,"o":38.9,"t":"2026-08-11T04:00:00Z","v":557509,"vw":39.32259},{"c":39.77,"h":39.83,"l":39.03,"n":10829,"o":39.16,"t":"2026-08-12T04:00:00Z","v":693530,"vw":39.525255},{"c":38.5,"h":40.15,"l":38.43,"n":12018,"o":39.89,"t":"2026-08-13T04:00:00Z","v":582667,"vw":38.824869},{"c":38.12,"h":38.455,"l":37.87,"n":9857,"o":38.22,"t":"2026-08-14T04:00:00Z","v":388598,"vw":38.15003},{"c":38.14,"h":38.53,"l":37.75,"n":12565,"o":38.12,"t":"2026-08-17T04:00:00Z","v":734333,"vw":38.053444},{"c":38.83,"h":39.11,"l":38.15,"n":10390,"o":38.19,"t":"2026-08-18T04:00:00Z","v":463516,"vw":38.844123},{"c":39.93,"h":39.99,"l":38.51,"n":14128,"o":39.05,"t":"2026-08-19T04:00:00Z","v":765835,"vw":39.557492},{"c":38.07,"h":40.02,"l":37.93,"n":14410,"o":39.61,"t":"2026-08-20T04:00:00Z","v":696145,"vw":38.279733},{"c":38.15,"h":38.8403,"l":38.015,"n":8911,"o":38.12,"t":"2026-08-21T04:00:00Z","v":380017,"vw":38.289227},{"c":38.5,"h":38.93,"l":37.48,"n":9893,"o":38.13,"t":"2026-08-24T04:00:00Z","v":486111,"vw":38.470358},{"c":38.95,"h":39.22,"l":38.34,"n":8817,"o":38.56,"t":"2026-08-25T04:00:00Z","v":375550,"vw":38.743885},{"c":39.66,"h":40.5,"l":38.865,"n":12385,"o":39.74,"t":"2026-08-26T04:00:00Z","v":745213,"vw":39.608022},{"c":39.87,"h":40,"l":39.16,"n":11583,"o":39.9,"t":"2026-08-27T04:00:00Z","v":499077,"vw":39.692458},{"c":39.21,"h":39.69,"l":39.13,"n":10033,"o":39.69,"t":"2026-08-28T04:00:00Z","v":590183,"vw":39.288784},{"c":39.38,"h":39.745,"l":38.97,"n":10206,"o":38.97,"t":"2026-08-31T04:00:00Z","v":560212,"vw":39.433699},{"c":41.25,"h":41.49,"l":39.38,"n":13833,"o":39.38,"t":"2026-09-01T04:00:00Z","v":894870,"vw":40.800491},{"c":42.86,"h":43.02,"l":41.25,"n":17263,"o":41.31,"t":"2026-09-02T04:00:00Z","v":1167500,"vw":42.360992},{"c":41.86,"h":43.49,"l":41.4,"n":16641,"o":42.93,"t":"2026-09-03T04:00:00Z","v":1100502,"vw":42.329376},{"c":42.25,"h":42.34,"l":41.3603,"n":12244,"o":41.5,"t":"2026-09-04T04:00:00Z","v":662549,"vw":42.080162},{"c":42.07,"h":43.25,"l":41.555,"n":25569,"o":42.2,"t":"2026-09-08T04:00:00Z","v":1778087,"vw":42.471292},{"c":41.62,"h":42.405,"l":41.23,"n":16077,"o":42.01,"t":"2026-09-09T04:00:00Z","v":1132436,"vw":41.740797},{"c":41.1,"h":41.7208,"l":40.93,"n":14591,"o":41.26,"t":"2026-09-10T04:00:00Z","v":736522,"vw":41.098736},{"c":41.52,"h":41.72,"l":40.9195,"n":13766,"o":41.3,"t":"2026-09-11T04:00:00Z","v":1122948,"vw":41.485168},{"c":41.54,"h":42.25,"l":41.48,"n":14191,"o":41.93,"t":"2026-09-14T04:00:00Z","v":1043781,"vw":41.729414},{"c":42.17,"h":42.19,"l":40.9358,"n":15330,"o":41.64,"t":"2026-09-15T04:00:00Z","v":1212619,"vw":41.748523},{"c":42.21,"h":43.05,"l":42.06,"n":21812,"o":42.28,"t":"2026-09-16T04:00:00Z","v":1594124,"vw":42.553606},{"c":42.74,"h":43.01,"l":42.1,"n":13633,"o":42.59,"t":"2026-09-17T04:00:00Z","v":639531,"vw":42.628384},{"c":42.02,"h":43.27,"l":41.9,"n":20802,"o":42.57,"t":"2026-09-18T04:00:00Z","v":3815700,"vw":42.252381},{"c":42.1,"h":42.5199,"l":41.2,"n":12616,"o":41.87,"t":"2026-09-21T04:00:00Z","v":837895,"vw":42.107473},{"c":41.53,"h":42.37,"l":41.36,"n":10701,"o":42.1,"t":"2026-09-22T04:00:00Z","v":575835,"vw":41.69479},{"c":40.48,"h":42.08,"l":39.715,"n":17389,"o":41.61,"t":"2026-09-23T04:00:00Z","v":1079546,"vw":40.731558},{"c":41.16,"h":41.79,"l":40,"n":16257,"o":40.63,"t":"2026-09-24T04:00:00Z","v":905957,"vw":41.105619},{"c":41.26,"h":41.6,"l":40.89,"n":10078,"o":41.37,"t":"2026-09-25T04:00:00Z","v":556966,"vw":41.195174},{"c":40.01,"h":41.535,"l":39.535,"n":14122,"o":41.29,"t":"2026-09-28T04:00:00Z","v":873838,"vw":40.060123},{"c":39.29,"h":40.518,"l":39.15,"n":13974,"o":39.87,"t":"2026-09-29T04:00:00Z","v":786727,"vw":39.564387},{"c":39.26,"h":39.555,"l":38.72,"n":10349,"o":39.3,"t":"2026-09-30T04:00:00Z","v":667736,"vw":39.183133},{"c":39.57,"h":40.46,"l":39.076,"n":18707,"o":39.58,"t":"2026-10-01T04:00:00Z","v":1227682,"vw":39.817282},{"c":39.64,"h":40.6179,"l":39.25,"n":13954,"o":39.78,"t":"2026-10-02T04:00:00Z","v":916768,"vw":39.854537},{"c":39.92,"h":40.77,"l":39.51,"n":12223,"o":39.76,"t":"2026-10-05T04:00:00Z","v":897976,"vw":40.131794},{"c":39.36,"h":40.35,"l":38.91,"n":10844,"o":40.09,"t":"2026-10-06T04:00:00Z","v":507315,"vw":39.469025},{"c":39.34,"h":39.86,"l":39.095,"n":9887,"o":39.27,"t":"2026-10-07T04:00:00Z","v":546978,"vw":39.446452},{"c":39.6,"h":39.89,"l":38.6802,"n":12365,"o":39.14,"t":"2026-10-08T04:00:00Z","v":865081,"vw":39.439704},{"c":40.28,"h":40.57,"l":39.5092,"n":9889,"o":39.53,"t":"2026-10-09T04:00:00Z","v":487209,"vw":40.238177},{"c":38.23,"h":39.89,"l":37.01,"n":16862,"o":38.34,"t":"2026-10-12T04:00:00Z","v":1148425,"vw":38.417138},{"c":37.03,"h":38.1725,"l":35.99,"n":18466,"o":37.91,"t":"2026-10-13T04:00:00Z","v":1419099,"vw":36.84954},{"c":37.51,"h":38.31,"l":36.92,"n":15942,"o":37.16,"t":"2026-10-14T04:00:00Z","v":972303,"vw":37.719527},{"c":38.27,"h":39,"l":38,"n":14483,"o":38.04,"t":"2026-10-15T04:00:00Z","v":798379,"vw":38.407526},{"c":37.95,"h":39,"l":37.85,"n":14863,"o":38.47,"t":"2026-10-16T04:00:00Z","v":892314,"vw":38.124352},{"c":37.54,"h":37.97,"l":37.165,"n":15112,"o":37.84,"t":"2026-10-19T04:00:00Z","v":1008522,"vw":37.57882},{"c":38.7,"h":39.23,"l":37.4901,"n":13680,"o":37.99,"t":"2026-10-20T04:00:00Z","v":798627,"vw":38.744531},{"c":38.31,"h":38.93,"l":38.13,"n":14964,"o":38.58,"t":"2026-10-21T04:00:00Z","v":1062572,"vw":38.487448},{"c":36.03,"h":39.635,"l":34.11,"n":31255,"o":38.5,"t":"2026-10-22T04:00:00Z","v":2905577,"vw":36.824918}],"volatilityBars":[{"c":41.91,"h":41.91,"l":41.91,"n":1,"o":41.91,"t":"2026-09-22T12:30:00Z","v":200,"vw":41.91},{"c":41.97,"h":42.25,"l":41.7979,"n":79,"o":42.1,"t":"2026-09-22T13:30:00Z","v":8934,"vw":42.097399},{"c":42.05,"h":42.22,"l":41.915,"n":190,"o":42.1,"t":"2026-09-22T13:45:00Z","v":12160,"vw":42.041804},{"c":42.245,"h":42.37,"l":42.0031,"n":190,"o":42.0031,"t":"2026-09-22T14:00:00Z","v":14579,"vw":42.199463},{"c":41.98,"h":42.32,"l":41.98,"n":102,"o":42.32,"t":"2026-09-22T14:15:00Z","v":3145,"vw":42.089676},{"c":41.775,"h":41.98,"l":41.655,"n":272,"o":41.93,"t":"2026-09-22T14:30:00Z","v":12724,"vw":41.769783},{"c":41.95,"h":42.06,"l":41.78,"n":288,"o":41.78,"t":"2026-09-22T14:45:00Z","v":11128,"vw":41.930465},{"c":41.99,"h":42.02,"l":41.9,"n":229,"o":41.91,"t":"2026-09-22T15:00:00Z","v":6118,"vw":41.952473},{"c":42.14,"h":42.145,"l":41.975,"n":254,"o":42,"t":"2026-09-22T15:15:00Z","v":9811,"vw":42.107442},{"c":42.11,"h":42.23,"l":42.02,"n":300,"o":42.175,"t":"2026-09-22T15:30:00Z","v":7595,"vw":42.104656},{"c":42.0175,"h":42.1,"l":42.005,"n":222,"o":42.1,"t":"2026-09-22T15:45:00Z","v":6732,"vw":42.042592},{"c":42,"h":42.02,"l":41.955,"n":286,"o":41.99,"t":"2026-09-22T16:00:00Z","v":13017,"vw":41.990544},{"c":42.09,"h":42.11,"l":42.0079,"n":170,"o":42.0079,"t":"2026-09-22T16:15:00Z","v":6353,"vw":42.065816},{"c":41.95,"h":42.11,"l":41.95,"n":252,"o":42.11,"t":"2026-09-22T16:30:00Z","v":8327,"vw":42.038424},{"c":41.95,"h":41.95,"l":41.89,"n":216,"o":41.93,"t":"2026-09-22T16:45:00Z","v":6210,"vw":41.909997},{"c":42.02,"h":42.02,"l":41.89,"n":245,"o":41.92,"t":"2026-09-22T17:00:00Z","v":7194,"vw":41.936243},{"c":41.93,"h":42.1,"l":41.915,"n":216,"o":41.995,"t":"2026-09-22T17:15:00Z","v":5718,"vw":42.001776},{"c":42.07,"h":42.07,"l":41.94,"n":228,"o":41.945,"t":"2026-09-22T17:30:00Z","v":5414,"vw":42.006614},{"c":42.13,"h":42.13,"l":42.06,"n":279,"o":42.095,"t":"2026-09-22T17:45:00Z","v":7668,"vw":42.087666},{"c":42.04,"h":42.115,"l":42.01,"n":221,"o":42.115,"t":"2026-09-22T18:00:00Z","v":6824,"vw":42.070688},{"c":42.05,"h":42.1,"l":42.035,"n":203,"o":42.035,"t":"2026-09-22T18:15:00Z","v":9501,"vw":42.068887},{"c":42.035,"h":42.13,"l":42.035,"n":268,"o":42.07,"t":"2026-09-22T18:30:00Z","v":6387,"vw":42.07197},{"c":41.925,"h":42.04,"l":41.92,"n":314,"o":42.02,"t":"2026-09-22T18:45:00Z","v":9513,"vw":41.98639},{"c":41.85,"h":41.95,"l":41.85,"n":324,"o":41.95,"t":"2026-09-22T19:00:00Z","v":9513,"vw":41.904486},{"c":41.7,"h":41.83,"l":41.665,"n":552,"o":41.825,"t":"2026-09-22T19:15:00Z","v":24739,"vw":41.725058},{"c":41.61,"h":41.73,"l":41.58,"n":711,"o":41.67,"t":"2026-09-22T19:30:00Z","v":25587,"vw":41.656241},{"c":41.56,"h":41.61,"l":41.36,"n":2079,"o":41.6,"t":"2026-09-22T19:45:00Z","v":114051,"vw":41.476208},{"c":41.53,"h":41.53,"l":41.53,"n":34,"o":41.53,"t":"2026-09-22T20:00:00Z","v":194380,"vw":41.53},{"c":41.32,"h":41.32,"l":41.32,"n":2,"o":41.32,"t":"2026-09-22T21:15:00Z","v":335,"vw":41.32},{"c":41.15,"h":41.15,"l":41.15,"n":3,"o":41.15,"t":"2026-09-23T08:15:00Z","v":102,"vw":41.15},{"c":41.65,"h":41.65,"l":41.65,"n":7,"o":41.65,"t":"2026-09-23T11:45:00Z","v":205,"vw":41.65},{"c":41.7,"h":41.7,"l":41.68,"n":4,"o":41.7,"t":"2026-09-23T12:45:00Z","v":301,"vw":41.693333},{"c":41.36,"h":41.775,"l":41.33,"n":188,"o":41.68,"t":"2026-09-23T13:30:00Z","v":11816,"vw":41.584652},{"c":41.75,"h":41.83,"l":41.36,"n":368,"o":41.44,"t":"2026-09-23T13:45:00Z","v":23083,"vw":41.610113},{"c":41.88,"h":41.91,"l":41.53,"n":200,"o":41.73,"t":"2026-09-23T14:00:00Z","v":7782,"vw":41.730153},{"c":41.84,"h":42.08,"l":41.8,"n":369,"o":41.885,"t":"2026-09-23T14:15:00Z","v":14905,"vw":41.89143},{"c":41.485,"h":41.88,"l":41.485,"n":476,"o":41.875,"t":"2026-09-23T14:30:00Z","v":55528,"vw":41.784743},{"c":41.58,"h":41.59,"l":41.221,"n":1204,"o":41.515,"t":"2026-09-23T14:45:00Z","v":144700,"vw":41.457022},{"c":41.455,"h":41.6,"l":41.39,"n":427,"o":41.56,"t":"2026-09-23T15:00:00Z","v":18543,"vw":41.491568},{"c":41.365,"h":41.46,"l":41.325,"n":292,"o":41.455,"t":"2026-09-23T15:15:00Z","v":9848,"vw":41.387141},{"c":41.23,"h":41.37,"l":41.2,"n":319,"o":41.37,"t":"2026-09-23T15:30:00Z","v":11099,"vw":41.273832},{"c":40.8205,"h":41.22,"l":40.8205,"n":366,"o":41.22,"t":"2026-09-23T15:45:00Z","v":15184,"vw":40.948349},{"c":40.695,"h":40.82,"l":40.6,"n":572,"o":40.82,"t":"2026-09-23T16:00:00Z","v":24306,"vw":40.659035},{"c":40.55,"h":40.71,"l":40.53,"n":323,"o":40.6802,"t":"2026-09-23T16:15:00Z","v":11836,"vw":40.641764},{"c":40.39,"h":40.56,"l":40.38,"n":346,"o":40.54,"t":"2026-09-23T16:30:00Z","v":11297,"vw":40.468175},{"c":40.24,"h":40.38,"l":40.21,"n":385,"o":40.38,"t":"2026-09-23T16:45:00Z","v":13854,"vw":40.282187},{"c":40.18,"h":40.26,"l":40.11,"n":395,"o":40.24,"t":"2026-09-23T17:00:00Z","v":11630,"vw":40.162157},{"c":40.125,"h":40.24,"l":40.08,"n":349,"o":40.19,"t":"2026-09-23T17:15:00Z","v":25084,"vw":40.139933},{"c":39.87,"h":40.155,"l":39.715,"n":4739,"o":40.1319,"t":"2026-09-23T17:30:00Z","v":202090,"vw":39.869922},{"c":39.935,"h":39.94,"l":39.82,"n":262,"o":39.865,"t":"2026-09-23T17:45:00Z","v":8666,"vw":39.876347},{"c":39.86,"h":39.99,"l":39.735,"n":441,"o":39.99,"t":"2026-09-23T18:00:00Z","v":16238,"vw":39.874433},{"c":40.08,"h":40.17,"l":39.86,"n":448,"o":39.86,"t":"2026-09-23T18:15:00Z","v":26186,"vw":40.01536},{"c":40.07,"h":40.09,"l":40.01,"n":197,"o":40.01,"t":"2026-09-23T18:30:00Z","v":5507,"vw":40.052132},{"c":40.18,"h":40.22,"l":40.08,"n":286,"o":40.09,"t":"2026-09-23T18:45:00Z","v":10373,"vw":40.147756},{"c":40.295,"h":40.31,"l":40.09,"n":282,"o":40.19,"t":"2026-09-23T19:00:00Z","v":9628,"vw":40.197422},{"c":40.52,"h":40.52,"l":40.25,"n":401,"o":40.3199,"t":"2026-09-23T19:15:00Z","v":25253,"vw":40.320702},{"c":40.47,"h":40.56,"l":40.445,"n":522,"o":40.52,"t":"2026-09-23T19:30:00Z","v":16451,"vw":40.51091},{"c":40.49,"h":40.52,"l":40.33,"n":1957,"o":40.475,"t":"2026-09-23T19:45:00Z","v":114961,"vw":40.462203},{"c":40.48,"h":40.48,"l":40.48,"n":32,"o":40.48,"t":"2026-09-23T20:00:00Z","v":73796,"vw":40.48},{"c":40.18,"h":40.18,"l":40.18,"n":1,"o":40.18,"t":"2026-09-24T09:30:00Z","v":106,"vw":40.18},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-09-24T12:30:00Z","v":100,"vw":40.15},{"c":41,"h":41,"l":41,"n":2,"o":41,"t":"2026-09-24T12:45:00Z","v":107,"vw":41},{"c":40.295,"h":40.8278,"l":40,"n":284,"o":40.63,"t":"2026-09-24T13:30:00Z","v":28428,"vw":40.446678},{"c":40.15,"h":40.39,"l":40.15,"n":115,"o":40.19,"t":"2026-09-24T13:45:00Z","v":8970,"vw":40.317197},{"c":40.52,"h":40.585,"l":40.2,"n":423,"o":40.255,"t":"2026-09-24T14:00:00Z","v":16923,"vw":40.436925},{"c":40.675,"h":40.73,"l":40.42,"n":288,"o":40.59,"t":"2026-09-24T14:15:00Z","v":14107,"vw":40.596781},{"c":40.645,"h":40.7672,"l":40.57,"n":464,"o":40.65,"t":"2026-09-24T14:30:00Z","v":19655,"vw":40.692719},{"c":40.765,"h":40.94,"l":40.615,"n":365,"o":40.615,"t":"2026-09-24T14:45:00Z","v":24160,"vw":40.759622},{"c":40.71,"h":40.77,"l":40.69,"n":248,"o":40.695,"t":"2026-09-24T15:00:00Z","v":8341,"vw":40.718266},{"c":40.99,"h":41.0659,"l":40.73,"n":1091,"o":40.73,"t":"2026-09-24T15:15:00Z","v":92582,"vw":40.932004},{"c":41,"h":41.045,"l":40.86,"n":626,"o":41.04,"t":"2026-09-24T15:30:00Z","v":24044,"vw":40.947183},{"c":41.14,"h":41.155,"l":41,"n":409,"o":41.01,"t":"2026-09-24T15:45:00Z","v":13397,"vw":41.093968},{"c":41.09,"h":41.15,"l":40.945,"n":329,"o":41.14,"t":"2026-09-24T16:00:00Z","v":17381,"vw":41.098562},{"c":41.39,"h":41.43,"l":41.09,"n":533,"o":41.09,"t":"2026-09-24T16:15:00Z","v":19085,"vw":41.308199},{"c":41.31,"h":41.485,"l":41.21,"n":561,"o":41.385,"t":"2026-09-24T16:30:00Z","v":23549,"vw":41.346456},{"c":41.23,"h":41.35,"l":41.23,"n":222,"o":41.31,"t":"2026-09-24T16:45:00Z","v":7917,"vw":41.291434},{"c":41.25,"h":41.26,"l":41.17,"n":339,"o":41.19,"t":"2026-09-24T17:00:00Z","v":10658,"vw":41.222997},{"c":41.18,"h":41.31,"l":41.09,"n":454,"o":41.255,"t":"2026-09-24T17:15:00Z","v":21686,"vw":41.200857},{"c":41.435,"h":41.46,"l":41.14,"n":446,"o":41.175,"t":"2026-09-24T17:30:00Z","v":26389,"vw":41.316098},{"c":41.635,"h":41.635,"l":41.42,"n":350,"o":41.46,"t":"2026-09-24T17:45:00Z","v":15638,"vw":41.537927},{"c":41.7,"h":41.71,"l":41.5469,"n":347,"o":41.675,"t":"2026-09-24T18:00:00Z","v":13554,"vw":41.640991},{"c":41.67,"h":41.77,"l":41.63,"n":322,"o":41.725,"t":"2026-09-24T18:15:00Z","v":13497,"vw":41.676918},{"c":41.775,"h":41.79,"l":41.6,"n":598,"o":41.66,"t":"2026-09-24T18:30:00Z","v":25697,"vw":41.692646},{"c":41.64,"h":41.75,"l":41.48,"n":576,"o":41.75,"t":"2026-09-24T18:45:00Z","v":24219,"vw":41.583381},{"c":41.37,"h":41.62,"l":41.37,"n":595,"o":41.62,"t":"2026-09-24T19:00:00Z","v":25878,"vw":41.519912},{"c":41.16,"h":41.365,"l":41.08,"n":1144,"o":41.365,"t":"2026-09-24T19:15:00Z","v":63346,"vw":41.222878},{"c":41.11,"h":41.21,"l":41.06,"n":1117,"o":41.16,"t":"2026-09-24T19:30:00Z","v":50471,"vw":41.139561},{"c":41.16,"h":41.235,"l":40.99,"n":3130,"o":41.13,"t":"2026-09-24T19:45:00Z","v":175386,"vw":41.107693},{"c":41.16,"h":41.16,"l":41.16,"n":31,"o":41.16,"t":"2026-09-24T20:00:00Z","v":112099,"vw":41.16},{"c":41.1,"h":41.26,"l":41.1,"n":19,"o":41.26,"t":"2026-09-25T12:00:00Z","v":1042,"vw":41.176025},{"c":41.21,"h":41.26,"l":41.1,"n":21,"o":41.26,"t":"2026-09-25T12:15:00Z","v":1341,"vw":41.175839},{"c":41.035,"h":41.6,"l":41.02,"n":181,"o":41.37,"t":"2026-09-25T13:30:00Z","v":10931,"vw":41.32758},{"c":41.19,"h":41.22,"l":40.98,"n":96,"o":41.08,"t":"2026-09-25T13:45:00Z","v":6053,"vw":41.132635},{"c":41.135,"h":41.2599,"l":41.0501,"n":189,"o":41.1142,"t":"2026-09-25T14:00:00Z","v":17858,"vw":41.125749},{"c":41.12,"h":41.21,"l":40.9409,"n":243,"o":41.13,"t":"2026-09-25T14:15:00Z","v":8597,"vw":41.106439},{"c":40.96,"h":41.07,"l":40.91,"n":177,"o":41.04,"t":"2026-09-25T14:30:00Z","v":7021,"vw":40.990452},{"c":40.9963,"h":41,"l":40.91,"n":256,"o":40.98,"t":"2026-09-25T14:45:00Z","v":8168,"vw":40.964709},{"c":41.04,"h":41.09,"l":40.99,"n":196,"o":40.99,"t":"2026-09-25T15:00:00Z","v":6577,"vw":41.034856},{"c":41.01,"h":41.07,"l":40.9,"n":215,"o":41.0446,"t":"2026-09-25T15:15:00Z","v":7345,"vw":41.000136},{"c":41.06,"h":41.06,"l":40.9301,"n":163,"o":40.985,"t":"2026-09-25T15:30:00Z","v":10049,"vw":40.99693},{"c":41,"h":41.085,"l":40.91,"n":319,"o":41,"t":"2026-09-25T15:45:00Z","v":22902,"vw":41.005509},{"c":41.02,"h":41.12,"l":40.97,"n":365,"o":41,"t":"2026-09-25T16:00:00Z","v":10568,"vw":41.07289},{"c":41.04,"h":41.065,"l":40.99,"n":94,"o":41.03,"t":"2026-09-25T16:15:00Z","v":3110,"vw":41.027145},{"c":41.1093,"h":41.1093,"l":41.02,"n":283,"o":41.02,"t":"2026-09-25T16:30:00Z","v":10808,"vw":41.04603},{"c":41.09,"h":41.14,"l":41.03,"n":210,"o":41.08,"t":"2026-09-25T16:45:00Z","v":6452,"vw":41.076308},{"c":41.22,"h":41.34,"l":41.02,"n":489,"o":41.06,"t":"2026-09-25T17:00:00Z","v":27245,"vw":41.217642},{"c":41.13,"h":41.21,"l":40.89,"n":388,"o":41.18,"t":"2026-09-25T17:15:00Z","v":25399,"vw":41.041151},{"c":41.19,"h":41.27,"l":41.1072,"n":289,"o":41.125,"t":"2026-09-25T17:30:00Z","v":9646,"vw":41.20871},{"c":41.1546,"h":41.25,"l":41.13,"n":168,"o":41.21,"t":"2026-09-25T17:45:00Z","v":5078,"vw":41.200484},{"c":41.21,"h":41.21,"l":41.17,"n":186,"o":41.21,"t":"2026-09-25T18:00:00Z","v":4556,"vw":41.195178},{"c":41.12,"h":41.25,"l":41.095,"n":264,"o":41.22,"t":"2026-09-25T18:15:00Z","v":8441,"vw":41.1844},{"c":41.0749,"h":41.18,"l":41.05,"n":311,"o":41.14,"t":"2026-09-25T18:30:00Z","v":14191,"vw":41.135559},{"c":41.215,"h":41.22,"l":41.08,"n":353,"o":41.08,"t":"2026-09-25T18:45:00Z","v":17182,"vw":41.158828},{"c":41.26,"h":41.28,"l":41.2,"n":207,"o":41.22,"t":"2026-09-25T19:00:00Z","v":7956,"vw":41.237994},{"c":41.114,"h":41.27,"l":41.1,"n":374,"o":41.27,"t":"2026-09-25T19:15:00Z","v":17909,"vw":41.154803},{"c":41.19,"h":41.19,"l":41.11,"n":561,"o":41.11,"t":"2026-09-25T19:30:00Z","v":16991,"vw":41.145941},{"c":41.26,"h":41.41,"l":41.21,"n":2163,"o":41.21,"t":"2026-09-25T19:45:00Z","v":116756,"vw":41.306155},{"c":41.46,"h":41.46,"l":41.26,"n":25,"o":41.26,"t":"2026-09-25T20:00:00Z","v":130603,"vw":41.260611},{"c":41.3,"h":41.3,"l":41.3,"n":1,"o":41.3,"t":"2026-09-28T11:30:00Z","v":145,"vw":41.3},{"c":40.93,"h":41.535,"l":40.89,"n":214,"o":41.29,"t":"2026-09-28T13:30:00Z","v":21655,"vw":41.251983},{"c":40.34,"h":41.0323,"l":40.34,"n":437,"o":40.94,"t":"2026-09-28T13:45:00Z","v":56504,"vw":40.671446},{"c":40.01,"h":40.345,"l":39.92,"n":477,"o":40.34,"t":"2026-09-28T14:00:00Z","v":19495,"vw":40.199745},{"c":40.2189,"h":40.2189,"l":39.85,"n":263,"o":39.98,"t":"2026-09-28T14:15:00Z","v":12607,"vw":39.976363},{"c":40,"h":40.145,"l":39.91,"n":181,"o":40.135,"t":"2026-09-28T14:30:00Z","v":5204,"vw":40.001537},{"c":40.055,"h":40.24,"l":40,"n":390,"o":40,"t":"2026-09-28T14:45:00Z","v":14067,"vw":40.08358},{"c":40.25,"h":40.27,"l":40.06,"n":482,"o":40.065,"t":"2026-09-28T15:00:00Z","v":18452,"vw":40.184919},{"c":40.125,"h":40.315,"l":40.09,"n":307,"o":40.315,"t":"2026-09-28T15:15:00Z","v":12847,"vw":40.213575},{"c":39.925,"h":40.23,"l":39.92,"n":416,"o":40.125,"t":"2026-09-28T15:30:00Z","v":27035,"vw":39.991203},{"c":40.08,"h":40.1225,"l":39.86,"n":377,"o":39.91,"t":"2026-09-28T15:45:00Z","v":10407,"vw":39.97742},{"c":40.03,"h":40.075,"l":39.8,"n":497,"o":40.07,"t":"2026-09-28T16:00:00Z","v":22839,"vw":39.933159},{"c":40.025,"h":40.05,"l":39.91,"n":471,"o":40.025,"t":"2026-09-28T16:15:00Z","v":16840,"vw":40.004782},{"c":39.92,"h":40.08,"l":39.92,"n":432,"o":40.05,"t":"2026-09-28T16:30:00Z","v":14250,"vw":40.016181},{"c":39.93,"h":39.97,"l":39.85,"n":322,"o":39.91,"t":"2026-09-28T16:45:00Z","v":10675,"vw":39.898058},{"c":39.82,"h":39.91,"l":39.76,"n":428,"o":39.91,"t":"2026-09-28T17:00:00Z","v":19833,"vw":39.821447},{"c":39.64,"h":39.8,"l":39.56,"n":488,"o":39.8,"t":"2026-09-28T17:15:00Z","v":32060,"vw":39.668476},{"c":39.595,"h":39.67,"l":39.535,"n":340,"o":39.62,"t":"2026-09-28T17:30:00Z","v":13784,"vw":39.583442},{"c":39.75,"h":39.75,"l":39.545,"n":307,"o":39.58,"t":"2026-09-28T17:45:00Z","v":11246,"vw":39.599585},{"c":39.745,"h":39.75,"l":39.595,"n":311,"o":39.72,"t":"2026-09-28T18:00:00Z","v":14591,"vw":39.679569},{"c":39.8099,"h":39.81,"l":39.605,"n":373,"o":39.76,"t":"2026-09-28T18:15:00Z","v":15717,"vw":39.700488},{"c":39.77,"h":39.81,"l":39.7,"n":347,"o":39.78,"t":"2026-09-28T18:30:00Z","v":11972,"vw":39.76587},{"c":39.88,"h":39.93,"l":39.74,"n":521,"o":39.77,"t":"2026-09-28T18:45:00Z","v":30230,"vw":39.854287},{"c":39.795,"h":39.9,"l":39.765,"n":592,"o":39.88,"t":"2026-09-28T19:00:00Z","v":31624,"vw":39.869825},{"c":39.91,"h":40.1,"l":39.795,"n":979,"o":39.795,"t":"2026-09-28T19:15:00Z","v":55241,"vw":39.973332},{"c":39.94,"h":40.07,"l":39.89,"n":955,"o":39.9325,"t":"2026-09-28T19:30:00Z","v":42497,"vw":39.989326},{"c":40.03,"h":40.16,"l":39.92,"n":2194,"o":39.935,"t":"2026-09-28T19:45:00Z","v":87676,"vw":40.033365},{"c":40.01,"h":40.01,"l":40.01,"n":23,"o":40.01,"t":"2026-09-28T20:00:00Z","v":133145,"vw":40.01},{"c":39.805,"h":40.245,"l":39.7,"n":195,"o":39.87,"t":"2026-09-29T13:30:00Z","v":13446,"vw":39.946404},{"c":40.0266,"h":40.0266,"l":39.63,"n":271,"o":39.76,"t":"2026-09-29T13:45:00Z","v":16007,"vw":39.780929},{"c":40.165,"h":40.165,"l":39.72,"n":570,"o":40.08,"t":"2026-09-29T14:00:00Z","v":33829,"vw":39.943548},{"c":40.085,"h":40.18,"l":39.95,"n":266,"o":40.165,"t":"2026-09-29T14:15:00Z","v":12311,"vw":40.069791},{"c":40.21,"h":40.21,"l":39.98,"n":331,"o":40.085,"t":"2026-09-29T14:30:00Z","v":12154,"vw":40.110576},{"c":40.08,"h":40.28,"l":40.04,"n":689,"o":40.28,"t":"2026-09-29T14:45:00Z","v":42752,"vw":40.163291},{"c":40.16,"h":40.16,"l":40,"n":272,"o":40.09,"t":"2026-09-29T15:00:00Z","v":8858,"vw":40.094402},{"c":40.37,"h":40.41,"l":40.1,"n":367,"o":40.1,"t":"2026-09-29T15:15:00Z","v":10085,"vw":40.284339},{"c":40.19,"h":40.518,"l":40.19,"n":529,"o":40.365,"t":"2026-09-29T15:30:00Z","v":16636,"vw":40.365397},{"c":40.01,"h":40.15,"l":39.9247,"n":406,"o":40.15,"t":"2026-09-29T15:45:00Z","v":14636,"vw":40.0426},{"c":40.02,"h":40.06,"l":40.01,"n":229,"o":40.045,"t":"2026-09-29T16:00:00Z","v":7025,"vw":40.042241},{"c":39.78,"h":40.04,"l":39.77,"n":365,"o":40,"t":"2026-09-29T16:15:00Z","v":14434,"vw":39.968335},{"c":39.74,"h":39.83,"l":39.725,"n":409,"o":39.78,"t":"2026-09-29T16:30:00Z","v":14033,"vw":39.77439},{"c":39.375,"h":39.775,"l":39.31,"n":783,"o":39.775,"t":"2026-09-29T16:45:00Z","v":43607,"vw":39.512628},{"c":39.36,"h":39.39,"l":39.25,"n":347,"o":39.385,"t":"2026-09-29T17:00:00Z","v":13370,"vw":39.335396},{"c":39.37,"h":39.6,"l":39.31,"n":472,"o":39.36,"t":"2026-09-29T17:15:00Z","v":19926,"vw":39.369966},{"c":39.47,"h":39.47,"l":39.15,"n":526,"o":39.355,"t":"2026-09-29T17:30:00Z","v":30496,"vw":39.340362},{"c":39.395,"h":39.56,"l":39.39,"n":395,"o":39.46,"t":"2026-09-29T17:45:00Z","v":16474,"vw":39.460462},{"c":39.575,"h":39.61,"l":39.39,"n":446,"o":39.43,"t":"2026-09-29T18:00:00Z","v":26410,"vw":39.496556},{"c":39.505,"h":39.57,"l":39.39,"n":409,"o":39.57,"t":"2026-09-29T18:15:00Z","v":24579,"vw":39.467988},{"c":39.465,"h":39.58,"l":39.44,"n":444,"o":39.505,"t":"2026-09-29T18:30:00Z","v":22068,"vw":39.489655},{"c":39.47,"h":39.53,"l":39.44,"n":579,"o":39.465,"t":"2026-09-29T18:45:00Z","v":32990,"vw":39.468745},{"c":39.385,"h":39.485,"l":39.33,"n":429,"o":39.47,"t":"2026-09-29T19:00:00Z","v":19271,"vw":39.421639},{"c":39.42,"h":39.59,"l":39.385,"n":479,"o":39.39,"t":"2026-09-29T19:15:00Z","v":19998,"vw":39.478236},{"c":39.4,"h":39.5,"l":39.38,"n":781,"o":39.42,"t":"2026-09-29T19:30:00Z","v":35680,"vw":39.442163},{"c":39.3,"h":39.465,"l":39.2,"n":2221,"o":39.38,"t":"2026-09-29T19:45:00Z","v":135884,"vw":39.31466},{"c":39.29,"h":39.29,"l":39.29,"n":34,"o":39.29,"t":"2026-09-29T20:00:00Z","v":116783,"vw":39.29},{"c":39.29,"h":39.29,"l":39.29,"n":1,"o":39.29,"t":"2026-09-29T20:30:00Z","v":754,"vw":39.29},{"c":39.35,"h":39.35,"l":39.35,"n":1,"o":39.35,"t":"2026-09-30T11:30:00Z","v":100,"vw":39.35},{"c":38.985,"h":39.555,"l":38.72,"n":244,"o":39.3,"t":"2026-09-30T13:30:00Z","v":15836,"vw":39.10948},{"c":39.05,"h":39.14,"l":38.88,"n":377,"o":39.02,"t":"2026-09-30T13:45:00Z","v":25603,"vw":39.012125},{"c":39.02,"h":39.11,"l":38.99,"n":235,"o":39.025,"t":"2026-09-30T14:00:00Z","v":10523,"vw":39.016134},{"c":38.89,"h":39.005,"l":38.84,"n":335,"o":38.96,"t":"2026-09-30T14:15:00Z","v":19287,"vw":38.931518},{"c":38.91,"h":39.015,"l":38.86,"n":188,"o":38.87,"t":"2026-09-30T14:30:00Z","v":7827,"vw":38.92907},{"c":39.17,"h":39.18,"l":38.98,"n":151,"o":38.98,"t":"2026-09-30T14:45:00Z","v":4547,"vw":39.073774},{"c":39.105,"h":39.22,"l":39.03,"n":431,"o":39.2051,"t":"2026-09-30T15:00:00Z","v":26797,"vw":39.124106},{"c":39.45,"h":39.45,"l":39.09,"n":328,"o":39.12,"t":"2026-09-30T15:15:00Z","v":13276,"vw":39.169714},{"c":39.13,"h":39.46,"l":39.13,"n":293,"o":39.34,"t":"2026-09-30T15:30:00Z","v":11497,"vw":39.309767},{"c":39.25,"h":39.25,"l":39.07,"n":289,"o":39.18,"t":"2026-09-30T15:45:00Z","v":9006,"vw":39.137125},{"c":39.22,"h":39.3,"l":39.22,"n":173,"o":39.255,"t":"2026-09-30T16:00:00Z","v":5297,"vw":39.258937},{"c":39.15,"h":39.245,"l":39.15,"n":133,"o":39.245,"t":"2026-09-30T16:15:00Z","v":4841,"vw":39.18801},{"c":39.045,"h":39.18,"l":38.9101,"n":359,"o":39.145,"t":"2026-09-30T16:30:00Z","v":13892,"vw":39.068082},{"c":39.115,"h":39.15,"l":38.99,"n":217,"o":39.02,"t":"2026-09-30T16:45:00Z","v":7216,"vw":39.055964},{"c":39.11,"h":39.15,"l":39.0458,"n":224,"o":39.09,"t":"2026-09-30T17:00:00Z","v":8824,"vw":39.072303},{"c":39.05,"h":39.13,"l":39.05,"n":138,"o":39.11,"t":"2026-09-30T17:15:00Z","v":4748,"vw":39.089114},{"c":39.33,"h":39.33,"l":39.055,"n":272,"o":39.055,"t":"2026-09-30T17:30:00Z","v":13383,"vw":39.216724},{"c":39.115,"h":39.2,"l":39.11,"n":151,"o":39.17,"t":"2026-09-30T17:45:00Z","v":5210,"vw":39.147936},{"c":39.14,"h":39.185,"l":39.09,"n":246,"o":39.11,"t":"2026-09-30T18:00:00Z","v":7862,"vw":39.140596},{"c":39.285,"h":39.285,"l":39.11,"n":230,"o":39.13,"t":"2026-09-30T18:15:00Z","v":12771,"vw":39.158836},{"c":39.06,"h":39.265,"l":39.06,"n":257,"o":39.26,"t":"2026-09-30T18:30:00Z","v":7762,"vw":39.193386},{"c":39.01,"h":39.1,"l":38.98,"n":272,"o":39.06,"t":"2026-09-30T18:45:00Z","v":9963,"vw":39.034461},{"c":39.0725,"h":39.08,"l":38.99,"n":359,"o":39.02,"t":"2026-09-30T19:00:00Z","v":15464,"vw":39.015387},{"c":39.12,"h":39.1301,"l":39.025,"n":469,"o":39.075,"t":"2026-09-30T19:15:00Z","v":20303,"vw":39.075358},{"c":39.085,"h":39.22,"l":39.07,"n":764,"o":39.13,"t":"2026-09-30T19:30:00Z","v":27869,"vw":39.137817},{"c":39.26,"h":39.41,"l":39.06,"n":1914,"o":39.085,"t":"2026-09-30T19:45:00Z","v":101611,"vw":39.264828},{"c":39.26,"h":39.26,"l":39.26,"n":29,"o":39.26,"t":"2026-09-30T20:00:00Z","v":191908,"vw":39.26},{"c":39.26,"h":39.26,"l":39.26,"n":1,"o":39.26,"t":"2026-09-30T20:30:00Z","v":508,"vw":39.26},{"c":38.4993,"h":38.4993,"l":38.4993,"n":1,"o":38.4993,"t":"2026-09-30T22:00:00Z","v":100,"vw":38.4993},{"c":39.36,"h":39.36,"l":39.19,"n":86,"o":39.36,"t":"2026-10-01T11:00:00Z","v":2471,"vw":39.274045},{"c":39.36,"h":39.36,"l":39.25,"n":32,"o":39.25,"t":"2026-10-01T13:00:00Z","v":1893,"vw":39.296768},{"c":39.51,"h":39.51,"l":39.51,"n":1,"o":39.51,"t":"2026-10-01T13:15:00Z","v":100,"vw":39.51},{"c":40.05,"h":40.08,"l":39.076,"n":254,"o":39.58,"t":"2026-10-01T13:30:00Z","v":28416,"vw":39.598272},{"c":39.72,"h":40.12,"l":39.72,"n":549,"o":40.03,"t":"2026-10-01T13:45:00Z","v":45578,"vw":39.982097},{"c":39.84,"h":39.89,"l":39.57,"n":424,"o":39.805,"t":"2026-10-01T14:00:00Z","v":30160,"vw":39.728024},{"c":39.96,"h":40.19,"l":39.76,"n":562,"o":39.93,"t":"2026-10-01T14:15:00Z","v":39642,"vw":39.918216},{"c":40.07,"h":40.07,"l":39.79,"n":491,"o":39.99,"t":"2026-10-01T14:30:00Z","v":23133,"vw":39.90533},{"c":40.16,"h":40.21,"l":40.05,"n":420,"o":40.07,"t":"2026-10-01T14:45:00Z","v":18038,"vw":40.127399},{"c":40.14,"h":40.28,"l":40.075,"n":453,"o":40.21,"t":"2026-10-01T15:00:00Z","v":20336,"vw":40.16466},{"c":40.04,"h":40.185,"l":39.95,"n":883,"o":40.13,"t":"2026-10-01T15:15:00Z","v":66576,"vw":40.052495},{"c":39.94,"h":40.05,"l":39.87,"n":377,"o":39.975,"t":"2026-10-01T15:30:00Z","v":15114,"vw":39.958886},{"c":39.885,"h":40,"l":39.795,"n":356,"o":39.9,"t":"2026-10-01T15:45:00Z","v":14842,"vw":39.88891},{"c":39.79,"h":39.98,"l":39.79,"n":425,"o":39.95,"t":"2026-10-01T16:00:00Z","v":18301,"vw":39.903523},{"c":39.86,"h":39.88,"l":39.78,"n":392,"o":39.815,"t":"2026-10-01T16:15:00Z","v":18581,"vw":39.815387},{"c":39.73,"h":39.92,"l":39.655,"n":476,"o":39.88,"t":"2026-10-01T16:30:00Z","v":23660,"vw":39.754072},{"c":39.51,"h":39.785,"l":39.51,"n":408,"o":39.77,"t":"2026-10-01T16:45:00Z","v":14994,"vw":39.66045},{"c":39.505,"h":39.57,"l":39.48,"n":465,"o":39.495,"t":"2026-10-01T17:00:00Z","v":18559,"vw":39.53607},{"c":39.506,"h":39.69,"l":39.41,"n":478,"o":39.49,"t":"2026-10-01T17:15:00Z","v":17986,"vw":39.557961},{"c":39.45,"h":39.51,"l":39.43,"n":442,"o":39.51,"t":"2026-10-01T17:30:00Z","v":13093,"vw":39.463345},{"c":39.15,"h":39.41,"l":39.13,"n":409,"o":39.41,"t":"2026-10-01T17:45:00Z","v":18196,"vw":39.271419},{"c":39.2,"h":39.23,"l":39.085,"n":346,"o":39.17,"t":"2026-10-01T18:00:00Z","v":11569,"vw":39.146444},{"c":39.355,"h":39.4,"l":39.2,"n":327,"o":39.2,"t":"2026-10-01T18:15:00Z","v":9490,"vw":39.309915},{"c":39.315,"h":39.37,"l":39.285,"n":366,"o":39.32,"t":"2026-10-01T18:30:00Z","v":15022,"vw":39.322274},{"c":39.945,"h":39.9779,"l":39.315,"n":597,"o":39.315,"t":"2026-10-01T18:45:00Z","v":29498,"vw":39.603342},{"c":39.93,"h":40.02,"l":39.88,"n":737,"o":39.96,"t":"2026-10-01T19:00:00Z","v":36155,"vw":39.941347},{"c":40.249,"h":40.37,"l":39.905,"n":1218,"o":39.905,"t":"2026-10-01T19:15:00Z","v":64616,"vw":40.240544},{"c":40.21,"h":40.46,"l":40.21,"n":1410,"o":40.24,"t":"2026-10-01T19:30:00Z","v":73852,"vw":40.304044},{"c":39.55,"h":40.28,"l":39.5,"n":4652,"o":40.229,"t":"2026-10-01T19:45:00Z","v":332109,"vw":39.803456},{"c":39.57,"h":39.57,"l":39.57,"n":41,"o":39.57,"t":"2026-10-01T20:00:00Z","v":168852,"vw":39.57},{"c":39.57,"h":39.57,"l":39.57,"n":2,"o":39.57,"t":"2026-10-01T20:30:00Z","v":833,"vw":39.57},{"c":39.3,"h":39.57,"l":39.3,"n":8,"o":39.57,"t":"2026-10-02T09:15:00Z","v":762,"vw":39.354927},{"c":39.9,"h":40.2,"l":39.9,"n":30,"o":40.2,"t":"2026-10-02T13:15:00Z","v":1554,"vw":39.99237},{"c":39.84,"h":40,"l":39.25,"n":189,"o":39.78,"t":"2026-10-02T13:30:00Z","v":14968,"vw":39.735429},{"c":40.05,"h":40.12,"l":39.53,"n":376,"o":39.62,"t":"2026-10-02T13:45:00Z","v":17431,"vw":39.960498},{"c":40.24,"h":40.57,"l":40.055,"n":276,"o":40.2,"t":"2026-10-02T14:00:00Z","v":10295,"vw":40.313594},{"c":40.54,"h":40.6179,"l":40.22,"n":469,"o":40.22,"t":"2026-10-02T14:15:00Z","v":26262,"vw":40.444217},{"c":40.22,"h":40.6039,"l":40.195,"n":1072,"o":40.535,"t":"2026-10-02T14:30:00Z","v":88447,"vw":40.345987},{"c":40.2,"h":40.55,"l":40.165,"n":973,"o":40.175,"t":"2026-10-02T14:45:00Z","v":121460,"vw":40.251957},{"c":39.655,"h":40.14,"l":39.63,"n":748,"o":40.04,"t":"2026-10-02T15:00:00Z","v":28392,"vw":39.885507},{"c":39.48,"h":39.67,"l":39.4,"n":443,"o":39.61,"t":"2026-10-02T15:15:00Z","v":15934,"vw":39.515313},{"c":39.615,"h":39.71,"l":39.495,"n":222,"o":39.495,"t":"2026-10-02T15:30:00Z","v":7782,"vw":39.638701},{"c":39.465,"h":39.65,"l":39.465,"n":409,"o":39.64,"t":"2026-10-02T15:45:00Z","v":11162,"vw":39.538376},{"c":39.37,"h":39.595,"l":39.37,"n":341,"o":39.51,"t":"2026-10-02T16:00:00Z","v":12285,"vw":39.499297},{"c":39.39,"h":39.424,"l":39.34,"n":231,"o":39.345,"t":"2026-10-02T16:15:00Z","v":8516,"vw":39.394461},{"c":39.61,"h":39.645,"l":39.41,"n":395,"o":39.41,"t":"2026-10-02T16:30:00Z","v":13410,"vw":39.546739},{"c":39.52,"h":39.65,"l":39.445,"n":244,"o":39.65,"t":"2026-10-02T16:45:00Z","v":6816,"vw":39.538142},{"c":39.43,"h":39.54,"l":39.43,"n":259,"o":39.49,"t":"2026-10-02T17:00:00Z","v":8691,"vw":39.468931},{"c":39.455,"h":39.47,"l":39.32,"n":331,"o":39.45,"t":"2026-10-02T17:15:00Z","v":10680,"vw":39.401071},{"c":39.57,"h":39.57,"l":39.46,"n":155,"o":39.46,"t":"2026-10-02T17:30:00Z","v":4491,"vw":39.514136},{"c":39.535,"h":39.6,"l":39.49,"n":335,"o":39.57,"t":"2026-10-02T17:45:00Z","v":10799,"vw":39.539968},{"c":39.5054,"h":39.59,"l":39.46,"n":256,"o":39.57,"t":"2026-10-02T18:00:00Z","v":7339,"vw":39.5353},{"c":39.63,"h":39.64,"l":39.55,"n":312,"o":39.61,"t":"2026-10-02T18:15:00Z","v":10561,"vw":39.601155},{"c":39.58,"h":39.65,"l":39.57,"n":216,"o":39.64,"t":"2026-10-02T18:30:00Z","v":4534,"vw":39.595025},{"c":39.58,"h":39.68,"l":39.525,"n":350,"o":39.575,"t":"2026-10-02T18:45:00Z","v":10326,"vw":39.58635},{"c":39.545,"h":39.6,"l":39.4801,"n":454,"o":39.585,"t":"2026-10-02T19:00:00Z","v":18327,"vw":39.542479},{"c":39.595,"h":39.635,"l":39.55,"n":504,"o":39.57,"t":"2026-10-02T19:15:00Z","v":16316,"vw":39.586143},{"c":39.63,"h":39.64,"l":39.58,"n":747,"o":39.62,"t":"2026-10-02T19:30:00Z","v":24688,"vw":39.61552},{"c":39.64,"h":39.67,"l":39.555,"n":1896,"o":39.63,"t":"2026-10-02T19:45:00Z","v":89875,"vw":39.62381},{"c":39.64,"h":39.64,"l":39.64,"n":21,"o":39.64,"t":"2026-10-02T20:00:00Z","v":232466,"vw":39.64},{"c":39.69,"h":39.69,"l":39.69,"n":4,"o":39.69,"t":"2026-10-05T12:30:00Z","v":279,"vw":39.69},{"c":40.1,"h":40.1527,"l":39.59,"n":267,"o":39.76,"t":"2026-10-05T13:30:00Z","v":23030,"vw":39.848495},{"c":39.9275,"h":39.935,"l":39.695,"n":241,"o":39.875,"t":"2026-10-05T13:45:00Z","v":16224,"vw":39.788171},{"c":39.76,"h":39.99,"l":39.7,"n":260,"o":39.87,"t":"2026-10-05T14:00:00Z","v":11189,"vw":39.871836},{"c":39.785,"h":39.8,"l":39.51,"n":227,"o":39.78,"t":"2026-10-05T14:15:00Z","v":9469,"vw":39.699476},{"c":39.72,"h":39.76,"l":39.625,"n":236,"o":39.71,"t":"2026-10-05T14:30:00Z","v":11328,"vw":39.695693},{"c":39.78,"h":39.88,"l":39.68,"n":178,"o":39.68,"t":"2026-10-05T14:45:00Z","v":6567,"vw":39.752321},{"c":39.935,"h":39.935,"l":39.74,"n":223,"o":39.77,"t":"2026-10-05T15:00:00Z","v":7592,"vw":39.821004},{"c":39.89,"h":39.99,"l":39.805,"n":238,"o":39.95,"t":"2026-10-05T15:15:00Z","v":9336,"vw":39.898528},{"c":40.13,"h":40.34,"l":39.87,"n":376,"o":39.87,"t":"2026-10-05T15:30:00Z","v":17756,"vw":40.137933},{"c":40.245,"h":40.27,"l":40.115,"n":191,"o":40.13,"t":"2026-10-05T15:45:00Z","v":7319,"vw":40.189339},{"c":40.58,"h":40.58,"l":40.22,"n":318,"o":40.23,"t":"2026-10-05T16:00:00Z","v":13297,"vw":40.386558},{"c":40.76,"h":40.76,"l":40.55,"n":379,"o":40.55,"t":"2026-10-05T16:15:00Z","v":17325,"vw":40.641584},{"c":40.655,"h":40.77,"l":40.62,"n":178,"o":40.77,"t":"2026-10-05T16:30:00Z","v":6632,"vw":40.674577},{"c":40.655,"h":40.7,"l":40.63,"n":257,"o":40.655,"t":"2026-10-05T16:45:00Z","v":9501,"vw":40.670388},{"c":40.58,"h":40.64,"l":40.58,"n":293,"o":40.64,"t":"2026-10-05T17:00:00Z","v":6856,"vw":40.603096},{"c":40.63,"h":40.64,"l":40.53,"n":378,"o":40.585,"t":"2026-10-05T17:15:00Z","v":17774,"vw":40.582643},{"c":40.645,"h":40.68,"l":40.59,"n":337,"o":40.62,"t":"2026-10-05T17:30:00Z","v":16824,"vw":40.647502},{"c":40.415,"h":40.66,"l":40.38,"n":305,"o":40.645,"t":"2026-10-05T17:45:00Z","v":15312,"vw":40.506155},{"c":40.37,"h":40.47,"l":40.35,"n":314,"o":40.44,"t":"2026-10-05T18:00:00Z","v":13089,"vw":40.412746},{"c":40.61,"h":40.61,"l":40.41,"n":540,"o":40.41,"t":"2026-10-05T18:15:00Z","v":22858,"vw":40.514283},{"c":40.65,"h":40.74,"l":40.58,"n":334,"o":40.585,"t":"2026-10-05T18:30:00Z","v":13542,"vw":40.644142},{"c":40.59,"h":40.72,"l":40.59,"n":329,"o":40.675,"t":"2026-10-05T18:45:00Z","v":9604,"vw":40.658289},{"c":40.595,"h":40.77,"l":40.57,"n":650,"o":40.71,"t":"2026-10-05T19:00:00Z","v":36254,"vw":40.677432},{"c":40.405,"h":40.675,"l":40.2,"n":1328,"o":40.595,"t":"2026-10-05T19:15:00Z","v":125359,"vw":40.398396},{"c":40.205,"h":40.38,"l":40.18,"n":612,"o":40.38,"t":"2026-10-05T19:30:00Z","v":20826,"vw":40.267605},{"c":39.92,"h":40.22,"l":39.82,"n":2095,"o":40.21,"t":"2026-10-05T19:45:00Z","v":108322,"vw":39.928108},{"c":39.92,"h":39.99,"l":39.92,"n":27,"o":39.98,"t":"2026-10-05T20:00:00Z","v":306644,"vw":39.920093},{"c":39.92,"h":39.92,"l":39.92,"n":1,"o":39.92,"t":"2026-10-05T20:30:00Z","v":100,"vw":39.92},{"c":40.5,"h":40.5,"l":40.5,"n":1,"o":40.5,"t":"2026-10-06T11:30:00Z","v":100,"vw":40.5},{"c":39.9,"h":39.9,"l":39.9,"n":2,"o":39.9,"t":"2026-10-06T12:00:00Z","v":101,"vw":39.9},{"c":39.74,"h":40.35,"l":39.5,"n":204,"o":40.09,"t":"2026-10-06T13:30:00Z","v":21389,"vw":40.003007},{"c":39.645,"h":39.74,"l":39.43,"n":216,"o":39.74,"t":"2026-10-06T13:45:00Z","v":10468,"vw":39.600592},{"c":39.34,"h":39.55,"l":39.25,"n":341,"o":39.55,"t":"2026-10-06T14:00:00Z","v":18068,"vw":39.399684},{"c":39.1644,"h":39.35,"l":38.92,"n":438,"o":39.34,"t":"2026-10-06T14:15:00Z","v":17117,"vw":39.119473},{"c":39.025,"h":39.135,"l":38.91,"n":368,"o":39.135,"t":"2026-10-06T14:30:00Z","v":17195,"vw":39.031759},{"c":39.87,"h":40.01,"l":39.0238,"n":641,"o":39.06,"t":"2026-10-06T14:45:00Z","v":38001,"vw":39.706744},{"c":39.93,"h":39.97,"l":39.775,"n":229,"o":39.87,"t":"2026-10-06T15:00:00Z","v":6747,"vw":39.895687},{"c":40.105,"h":40.11,"l":39.93,"n":218,"o":39.93,"t":"2026-10-06T15:15:00Z","v":6999,"vw":40.019157},{"c":40.0425,"h":40.13,"l":39.95,"n":223,"o":40.125,"t":"2026-10-06T15:30:00Z","v":6062,"vw":40.063523},{"c":39.93,"h":40.04,"l":39.88,"n":130,"o":40.04,"t":"2026-10-06T15:45:00Z","v":5102,"vw":39.945176},{"c":39.725,"h":39.93,"l":39.725,"n":223,"o":39.93,"t":"2026-10-06T16:00:00Z","v":8065,"vw":39.888733},{"c":39.55,"h":39.7385,"l":39.55,"n":64,"o":39.7385,"t":"2026-10-06T16:15:00Z","v":2955,"vw":39.637019},{"c":39.55,"h":39.61,"l":39.51,"n":136,"o":39.53,"t":"2026-10-06T16:30:00Z","v":2929,"vw":39.559536},{"c":39.7,"h":39.845,"l":39.58,"n":300,"o":39.6,"t":"2026-10-06T16:45:00Z","v":12162,"vw":39.702829},{"c":39.44,"h":39.66,"l":39.41,"n":186,"o":39.66,"t":"2026-10-06T17:00:00Z","v":5286,"vw":39.509971},{"c":39.25,"h":39.4999,"l":39.17,"n":212,"o":39.4999,"t":"2026-10-06T17:15:00Z","v":4549,"vw":39.356137},{"c":39.38,"h":39.38,"l":39.245,"n":361,"o":39.28,"t":"2026-10-06T17:30:00Z","v":11770,"vw":39.296919},{"c":39.33,"h":39.45,"l":39.295,"n":322,"o":39.35,"t":"2026-10-06T17:45:00Z","v":14422,"vw":39.355541},{"c":39.48,"h":39.48,"l":39.32,"n":196,"o":39.37,"t":"2026-10-06T18:00:00Z","v":4573,"vw":39.398308},{"c":39.58,"h":39.58,"l":39.45,"n":269,"o":39.45,"t":"2026-10-06T18:15:00Z","v":8207,"vw":39.540838},{"c":39.49,"h":39.585,"l":39.48,"n":185,"o":39.58,"t":"2026-10-06T18:30:00Z","v":4525,"vw":39.526214},{"c":39.53,"h":39.57,"l":39.48,"n":282,"o":39.52,"t":"2026-10-06T18:45:00Z","v":8856,"vw":39.528226},{"c":39.4879,"h":39.585,"l":39.46,"n":375,"o":39.53,"t":"2026-10-06T19:00:00Z","v":10834,"vw":39.506768},{"c":39.395,"h":39.5,"l":39.34,"n":490,"o":39.49,"t":"2026-10-06T19:15:00Z","v":14064,"vw":39.427178},{"c":39.355,"h":39.46,"l":39.355,"n":682,"o":39.41,"t":"2026-10-06T19:30:00Z","v":24598,"vw":39.414433},{"c":39.37,"h":39.41,"l":39.1975,"n":1743,"o":39.36,"t":"2026-10-06T19:45:00Z","v":67211,"vw":39.34313},{"c":39.36,"h":39.36,"l":39.36,"n":32,"o":39.36,"t":"2026-10-06T20:00:00Z","v":130751,"vw":39.36},{"c":39.36,"h":39.36,"l":39.36,"n":1,"o":39.36,"t":"2026-10-06T20:30:00Z","v":296,"vw":39.36},{"c":39.51,"h":39.7528,"l":39.155,"n":139,"o":39.27,"t":"2026-10-07T13:30:00Z","v":12303,"vw":39.285699},{"c":39.34,"h":39.685,"l":39.1,"n":248,"o":39.44,"t":"2026-10-07T13:45:00Z","v":7780,"vw":39.436454},{"c":39.145,"h":39.86,"l":39.145,"n":519,"o":39.35,"t":"2026-10-07T14:00:00Z","v":38575,"vw":39.503972},{"c":39.265,"h":39.335,"l":39.095,"n":135,"o":39.145,"t":"2026-10-07T14:15:00Z","v":5239,"vw":39.21976},{"c":39.225,"h":39.42,"l":39.21,"n":235,"o":39.26,"t":"2026-10-07T14:30:00Z","v":9238,"vw":39.343712},{"c":39.44,"h":39.44,"l":39.215,"n":242,"o":39.23,"t":"2026-10-07T14:45:00Z","v":13234,"vw":39.388396},{"c":39.335,"h":39.45,"l":39.225,"n":225,"o":39.45,"t":"2026-10-07T15:00:00Z","v":7842,"vw":39.364334},{"c":39.42,"h":39.45,"l":39.22,"n":297,"o":39.31,"t":"2026-10-07T15:15:00Z","v":10168,"vw":39.345294},{"c":39.49,"h":39.55,"l":39.425,"n":231,"o":39.425,"t":"2026-10-07T15:30:00Z","v":8642,"vw":39.479816},{"c":39.485,"h":39.55,"l":39.43,"n":227,"o":39.495,"t":"2026-10-07T15:45:00Z","v":6547,"vw":39.504848},{"c":39.57,"h":39.6,"l":39.405,"n":220,"o":39.46,"t":"2026-10-07T16:00:00Z","v":8072,"vw":39.509579},{"c":39.54,"h":39.61,"l":39.485,"n":196,"o":39.55,"t":"2026-10-07T16:15:00Z","v":6907,"vw":39.544069},{"c":39.47,"h":39.575,"l":39.4,"n":160,"o":39.575,"t":"2026-10-07T16:30:00Z","v":7874,"vw":39.482079},{"c":39.47,"h":39.475,"l":39.395,"n":175,"o":39.46,"t":"2026-10-07T16:45:00Z","v":7741,"vw":39.452779},{"c":39.6194,"h":39.735,"l":39.44,"n":397,"o":39.48,"t":"2026-10-07T17:00:00Z","v":20450,"vw":39.643466},{"c":39.52,"h":39.64,"l":39.49,"n":191,"o":39.6,"t":"2026-10-07T17:15:00Z","v":7258,"vw":39.562069},{"c":39.59,"h":39.59,"l":39.48,"n":211,"o":39.49,"t":"2026-10-07T17:30:00Z","v":9251,"vw":39.552755},{"c":39.34,"h":39.629,"l":39.34,"n":177,"o":39.629,"t":"2026-10-07T17:45:00Z","v":9236,"vw":39.488192},{"c":39.505,"h":39.53,"l":39.34,"n":240,"o":39.34,"t":"2026-10-07T18:00:00Z","v":11746,"vw":39.466991},{"c":39.64,"h":39.64,"l":39.505,"n":292,"o":39.505,"t":"2026-10-07T18:15:00Z","v":11900,"vw":39.563848},{"c":39.7,"h":39.8,"l":39.63,"n":353,"o":39.665,"t":"2026-10-07T18:30:00Z","v":14258,"vw":39.687912},{"c":39.64,"h":39.72,"l":39.63,"n":284,"o":39.695,"t":"2026-10-07T18:45:00Z","v":8727,"vw":39.670064},{"c":39.61,"h":39.81,"l":39.57,"n":537,"o":39.685,"t":"2026-10-07T19:00:00Z","v":32487,"vw":39.702474},{"c":39.56,"h":39.64,"l":39.52,"n":584,"o":39.64,"t":"2026-10-07T19:15:00Z","v":21343,"vw":39.565997},{"c":39.445,"h":39.555,"l":39.415,"n":587,"o":39.555,"t":"2026-10-07T19:30:00Z","v":21383,"vw":39.487942},{"c":39.34,"h":39.49,"l":39.25,"n":1912,"o":39.47,"t":"2026-10-07T19:45:00Z","v":87125,"vw":39.370246},{"c":39.34,"h":39.34,"l":39.34,"n":30,"o":39.34,"t":"2026-10-07T20:00:00Z","v":128000,"vw":39.34},{"c":39.25,"h":39.34,"l":39.25,"n":2,"o":39.34,"t":"2026-10-07T20:30:00Z","v":1550,"vw":39.33129},{"c":39.29,"h":39.35,"l":39.29,"n":3,"o":39.35,"t":"2026-10-08T11:15:00Z","v":202,"vw":39.319851},{"c":39.3,"h":39.3,"l":39.3,"n":27,"o":39.3,"t":"2026-10-08T11:30:00Z","v":195,"vw":39.3},{"c":39.015,"h":39.14,"l":38.91,"n":325,"o":39.14,"t":"2026-10-08T13:30:00Z","v":22761,"vw":39.052022},{"c":39.21,"h":39.21,"l":38.905,"n":219,"o":38.905,"t":"2026-10-08T13:45:00Z","v":8908,"vw":39.073269},{"c":38.98,"h":39.165,"l":38.95,"n":236,"o":39.05,"t":"2026-10-08T14:00:00Z","v":10051,"vw":39.071407},{"c":38.89,"h":39.03,"l":38.79,"n":379,"o":38.97,"t":"2026-10-08T14:15:00Z","v":20641,"vw":38.911404},{"c":38.9,"h":39.01,"l":38.83,"n":371,"o":38.85,"t":"2026-10-08T14:30:00Z","v":12082,"vw":38.946476},{"c":38.77,"h":38.95,"l":38.77,"n":300,"o":38.915,"t":"2026-10-08T14:45:00Z","v":11591,"vw":38.871629},{"c":38.825,"h":38.9,"l":38.71,"n":191,"o":38.79,"t":"2026-10-08T15:00:00Z","v":11018,"vw":38.827276},{"c":39.1,"h":39.16,"l":38.855,"n":396,"o":38.855,"t":"2026-10-08T15:15:00Z","v":20775,"vw":39.02183},{"c":38.9,"h":39.11,"l":38.83,"n":541,"o":39.09,"t":"2026-10-08T15:30:00Z","v":26431,"vw":38.923791},{"c":38.8,"h":38.915,"l":38.6802,"n":602,"o":38.88,"t":"2026-10-08T15:45:00Z","v":31234,"vw":38.793968},{"c":38.83,"h":38.885,"l":38.74,"n":398,"o":38.8599,"t":"2026-10-08T16:00:00Z","v":18549,"vw":38.814301},{"c":38.815,"h":38.99,"l":38.71,"n":490,"o":38.805,"t":"2026-10-08T16:15:00Z","v":20160,"vw":38.845363},{"c":38.78,"h":38.84,"l":38.74,"n":239,"o":38.7902,"t":"2026-10-08T16:30:00Z","v":9392,"vw":38.780953},{"c":39.16,"h":39.16,"l":38.75,"n":255,"o":38.785,"t":"2026-10-08T16:45:00Z","v":8720,"vw":38.910427},{"c":39.325,"h":39.325,"l":39.14,"n":320,"o":39.16,"t":"2026-10-08T17:00:00Z","v":10916,"vw":39.231493},{"c":39.495,"h":39.56,"l":39.3225,"n":376,"o":39.325,"t":"2026-10-08T17:15:00Z","v":10611,"vw":39.418933},{"c":39.65,"h":39.66,"l":39.46,"n":341,"o":39.51,"t":"2026-10-08T17:30:00Z","v":12033,"vw":39.520646},{"c":39.59,"h":39.74,"l":39.48,"n":354,"o":39.69,"t":"2026-10-08T17:45:00Z","v":12611,"vw":39.628238},{"c":39.85,"h":39.85,"l":39.6,"n":308,"o":39.64,"t":"2026-10-08T18:00:00Z","v":17921,"vw":39.704426},{"c":39.805,"h":39.89,"l":39.7,"n":362,"o":39.85,"t":"2026-10-08T18:15:00Z","v":17938,"vw":39.766746},{"c":39.79,"h":39.86,"l":39.77,"n":330,"o":39.805,"t":"2026-10-08T18:30:00Z","v":11067,"vw":39.79951},{"c":39.76,"h":39.815,"l":39.66,"n":485,"o":39.79,"t":"2026-10-08T18:45:00Z","v":26426,"vw":39.718439},{"c":39.84,"h":39.85,"l":39.72,"n":342,"o":39.75,"t":"2026-10-08T19:00:00Z","v":14417,"vw":39.793758},{"c":39.7925,"h":39.87,"l":39.755,"n":617,"o":39.83,"t":"2026-10-08T19:15:00Z","v":23947,"vw":39.8143},{"c":39.715,"h":39.78,"l":39.575,"n":696,"o":39.77,"t":"2026-10-08T19:30:00Z","v":31208,"vw":39.679503},{"c":39.61,"h":39.73,"l":39.55,"n":1848,"o":39.715,"t":"2026-10-08T19:45:00Z","v":89645,"vw":39.629698},{"c":39.6,"h":39.77,"l":39.6,"n":37,"o":39.6,"t":"2026-10-08T20:00:00Z","v":275266,"vw":39.600064},{"c":39.6,"h":39.6,"l":39.6,"n":1,"o":39.6,"t":"2026-10-08T20:30:00Z","v":209,"vw":39.6},{"c":39.74,"h":39.85,"l":39.52,"n":86,"o":39.52,"t":"2026-10-09T13:30:00Z","v":5711,"vw":39.598221},{"c":39.68,"h":39.7,"l":39.5092,"n":174,"o":39.63,"t":"2026-10-09T13:45:00Z","v":8477,"vw":39.633519},{"c":39.85,"h":39.99,"l":39.73,"n":203,"o":39.73,"t":"2026-10-09T14:00:00Z","v":13374,"vw":39.890783},{"c":39.88,"h":39.99,"l":39.66,"n":191,"o":39.85,"t":"2026-10-09T14:15:00Z","v":8215,"vw":39.828354},{"c":39.805,"h":39.95,"l":39.76,"n":200,"o":39.84,"t":"2026-10-09T14:30:00Z","v":7035,"vw":39.823397},{"c":39.815,"h":39.84,"l":39.7,"n":267,"o":39.74,"t":"2026-10-09T14:45:00Z","v":11926,"vw":39.742066},{"c":39.855,"h":39.88,"l":39.78,"n":90,"o":39.83,"t":"2026-10-09T15:00:00Z","v":2312,"vw":39.841494},{"c":40.01,"h":40.01,"l":39.82,"n":298,"o":39.855,"t":"2026-10-09T15:15:00Z","v":15294,"vw":39.891955},{"c":40.05,"h":40.1199,"l":40.02,"n":116,"o":40.1199,"t":"2026-10-09T15:30:00Z","v":2835,"vw":40.059296},{"c":40.14,"h":40.17,"l":40.025,"n":268,"o":40.03,"t":"2026-10-09T15:45:00Z","v":10374,"vw":40.102804},{"c":40.14,"h":40.17,"l":40.11,"n":147,"o":40.125,"t":"2026-10-09T16:00:00Z","v":4417,"vw":40.140238},{"c":40.34,"h":40.43,"l":40.14,"n":318,"o":40.14,"t":"2026-10-09T16:15:00Z","v":10949,"vw":40.306511},{"c":40.23,"h":40.38,"l":40.23,"n":308,"o":40.35,"t":"2026-10-09T16:30:00Z","v":11739,"vw":40.317962},{"c":40.32,"h":40.3649,"l":40.29,"n":197,"o":40.29,"t":"2026-10-09T16:45:00Z","v":7435,"vw":40.324822},{"c":40.295,"h":40.32,"l":40.23,"n":326,"o":40.3,"t":"2026-10-09T17:00:00Z","v":9160,"vw":40.281152},{"c":40.295,"h":40.35,"l":40.245,"n":233,"o":40.27,"t":"2026-10-09T17:15:00Z","v":11559,"vw":40.311505},{"c":40.34,"h":40.35,"l":40.28,"n":231,"o":40.3,"t":"2026-10-09T17:30:00Z","v":7500,"vw":40.320521},{"c":40.335,"h":40.3599,"l":40.29,"n":196,"o":40.335,"t":"2026-10-09T17:45:00Z","v":6967,"vw":40.319056},{"c":40.315,"h":40.33,"l":40.29,"n":300,"o":40.32,"t":"2026-10-09T18:00:00Z","v":8565,"vw":40.316559},{"c":40.45,"h":40.57,"l":40.3052,"n":760,"o":40.3052,"t":"2026-10-09T18:15:00Z","v":61149,"vw":40.433792},{"c":40.45,"h":40.54,"l":40.4,"n":259,"o":40.42,"t":"2026-10-09T18:30:00Z","v":13831,"vw":40.472802},{"c":40.38,"h":40.42,"l":40.36,"n":220,"o":40.41,"t":"2026-10-09T18:45:00Z","v":7519,"vw":40.38408},{"c":40.365,"h":40.4,"l":40.34,"n":383,"o":40.38,"t":"2026-10-09T19:00:00Z","v":12690,"vw":40.372783},{"c":40.24,"h":40.395,"l":40.22,"n":481,"o":40.365,"t":"2026-10-09T19:15:00Z","v":19672,"vw":40.295249},{"c":40.23,"h":40.34,"l":40.18,"n":859,"o":40.235,"t":"2026-10-09T19:30:00Z","v":42328,"vw":40.25028},{"c":40.31,"h":40.375,"l":40.215,"n":1640,"o":40.245,"t":"2026-10-09T19:45:00Z","v":66442,"vw":40.293491},{"c":40.28,"h":40.28,"l":40.28,"n":38,"o":40.28,"t":"2026-10-09T20:00:00Z","v":84983,"vw":40.28},{"c":39,"h":40,"l":39,"n":27,"o":39.83,"t":"2026-10-12T11:00:00Z","v":2454,"vw":39.774545},{"c":38.79,"h":39.0697,"l":38.79,"n":9,"o":39.0697,"t":"2026-10-12T11:15:00Z","v":5435,"vw":38.956057},{"c":39.5,"h":39.65,"l":39.4,"n":26,"o":39.65,"t":"2026-10-12T13:00:00Z","v":2335,"vw":39.519235},{"c":38.35,"h":39.36,"l":38.35,"n":107,"o":39.36,"t":"2026-10-12T13:15:00Z","v":11563,"vw":38.992663},{"c":37.595,"h":39.89,"l":37.41,"n":1416,"o":38.31,"t":"2026-10-12T13:30:00Z","v":135928,"vw":38.257327},{"c":38.63,"h":38.67,"l":37.01,"n":1184,"o":37.6075,"t":"2026-10-12T13:45:00Z","v":127055,"vw":37.57352},{"c":38.865,"h":38.96,"l":38.4,"n":714,"o":38.67,"t":"2026-10-12T14:00:00Z","v":34795,"vw":38.714671},{"c":39.37,"h":39.55,"l":38.79,"n":932,"o":38.83,"t":"2026-10-12T14:15:00Z","v":56534,"vw":39.189264},{"c":39.01,"h":39.3,"l":38.85,"n":494,"o":39.3,"t":"2026-10-12T14:30:00Z","v":21323,"vw":38.985715},{"c":39.22,"h":39.31,"l":39.0102,"n":527,"o":39.03,"t":"2026-10-12T14:45:00Z","v":19026,"vw":39.106317},{"c":39.05,"h":39.24,"l":38.9601,"n":350,"o":39.12,"t":"2026-10-12T15:00:00Z","v":11363,"vw":39.101592},{"c":38.91,"h":39.09,"l":38.91,"n":310,"o":39.045,"t":"2026-10-12T15:15:00Z","v":17960,"vw":39.019937},{"c":38.865,"h":39.06,"l":38.845,"n":476,"o":38.96,"t":"2026-10-12T15:30:00Z","v":25759,"vw":38.968646},{"c":38.97,"h":39.12,"l":38.84,"n":574,"o":38.84,"t":"2026-10-12T15:45:00Z","v":29996,"vw":39.004822},{"c":38.61,"h":38.9749,"l":38.535,"n":326,"o":38.97,"t":"2026-10-12T16:00:00Z","v":15013,"vw":38.816775},{"c":38.685,"h":38.77,"l":38.52,"n":306,"o":38.69,"t":"2026-10-12T16:15:00Z","v":9272,"vw":38.661536},{"c":38.605,"h":38.78,"l":38.605,"n":280,"o":38.77,"t":"2026-10-12T16:30:00Z","v":7800,"vw":38.697666},{"c":38.725,"h":38.8,"l":38.53,"n":298,"o":38.62,"t":"2026-10-12T16:45:00Z","v":7747,"vw":38.679008},{"c":38.41,"h":38.7599,"l":38.4,"n":384,"o":38.725,"t":"2026-10-12T17:00:00Z","v":15757,"vw":38.56315},{"c":38.62,"h":38.62,"l":38.29,"n":409,"o":38.41,"t":"2026-10-12T17:15:00Z","v":16467,"vw":38.418285},{"c":38.64,"h":38.82,"l":38.57,"n":583,"o":38.61,"t":"2026-10-12T17:30:00Z","v":20262,"vw":38.686548},{"c":38.605,"h":38.65,"l":38.45,"n":380,"o":38.64,"t":"2026-10-12T17:45:00Z","v":13194,"vw":38.573604},{"c":38.79,"h":38.795,"l":38.61,"n":451,"o":38.64,"t":"2026-10-12T18:00:00Z","v":19546,"vw":38.696371},{"c":38.7,"h":38.8,"l":38.7,"n":403,"o":38.78,"t":"2026-10-12T18:15:00Z","v":12185,"vw":38.765058},{"c":38.75,"h":38.78,"l":38.71,"n":417,"o":38.72,"t":"2026-10-12T18:30:00Z","v":16359,"vw":38.750375},{"c":38.78,"h":39.28,"l":38.7,"n":1003,"o":38.7,"t":"2026-10-12T18:45:00Z","v":86858,"vw":38.901978},{"c":38.58,"h":38.94,"l":38.58,"n":558,"o":38.81,"t":"2026-10-12T19:00:00Z","v":28804,"vw":38.766397},{"c":38.51,"h":38.605,"l":38.48,"n":580,"o":38.595,"t":"2026-10-12T19:15:00Z","v":25997,"vw":38.533497},{"c":38.435,"h":38.51,"l":38.35,"n":738,"o":38.51,"t":"2026-10-12T19:30:00Z","v":32555,"vw":38.428297},{"c":38.23,"h":38.48,"l":38.155,"n":1913,"o":38.4,"t":"2026-10-12T19:45:00Z","v":121826,"vw":38.283333},{"c":38.23,"h":38.23,"l":38.23,"n":44,"o":38.23,"t":"2026-10-12T20:00:00Z","v":188763,"vw":38.23},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-12T22:00:00Z","v":100,"vw":38.4},{"c":37.81,"h":38.1725,"l":37.53,"n":432,"o":37.91,"t":"2026-10-13T13:30:00Z","v":40554,"vw":37.918198},{"c":37.47,"h":37.81,"l":37.3,"n":427,"o":37.81,"t":"2026-10-13T13:45:00Z","v":26021,"vw":37.543675},{"c":37.57,"h":37.9,"l":37.3623,"n":511,"o":37.495,"t":"2026-10-13T14:00:00Z","v":32969,"vw":37.577096},{"c":37.43,"h":37.65,"l":37.395,"n":425,"o":37.575,"t":"2026-10-13T14:15:00Z","v":18285,"vw":37.454286},{"c":37.13,"h":37.415,"l":37.0925,"n":479,"o":37.415,"t":"2026-10-13T14:30:00Z","v":18161,"vw":37.291744},{"c":36.7,"h":37.21,"l":36.62,"n":773,"o":37.14,"t":"2026-10-13T14:45:00Z","v":45735,"vw":36.917999},{"c":36.39,"h":36.82,"l":35.99,"n":1684,"o":36.7,"t":"2026-10-13T15:00:00Z","v":189224,"vw":36.223292},{"c":36.205,"h":36.4001,"l":36.07,"n":537,"o":36.4,"t":"2026-10-13T15:15:00Z","v":37728,"vw":36.194291},{"c":36.345,"h":36.35,"l":36.185,"n":298,"o":36.28,"t":"2026-10-13T15:30:00Z","v":12069,"vw":36.245971},{"c":36.4825,"h":36.7,"l":36.33,"n":858,"o":36.34,"t":"2026-10-13T15:45:00Z","v":91259,"vw":36.485432},{"c":36.73,"h":36.95,"l":36.5,"n":422,"o":36.56,"t":"2026-10-13T16:00:00Z","v":26200,"vw":36.722298},{"c":36.61,"h":36.74,"l":36.595,"n":178,"o":36.7279,"t":"2026-10-13T16:15:00Z","v":10600,"vw":36.684852},{"c":36.64,"h":36.66,"l":36.51,"n":171,"o":36.555,"t":"2026-10-13T16:30:00Z","v":7357,"vw":36.581489},{"c":36.7,"h":36.83,"l":36.6,"n":298,"o":36.63,"t":"2026-10-13T16:45:00Z","v":16062,"vw":36.701762},{"c":36.52,"h":36.81,"l":36.5,"n":390,"o":36.71,"t":"2026-10-13T17:00:00Z","v":19420,"vw":36.6804},{"c":36.4,"h":36.475,"l":36.4,"n":163,"o":36.47,"t":"2026-10-13T17:15:00Z","v":4223,"vw":36.438958},{"c":36.73,"h":36.775,"l":36.38,"n":384,"o":36.38,"t":"2026-10-13T17:30:00Z","v":18177,"vw":36.577717},{"c":36.575,"h":36.65,"l":36.55,"n":328,"o":36.641,"t":"2026-10-13T17:45:00Z","v":16792,"vw":36.59644},{"c":36.75,"h":36.75,"l":36.5225,"n":373,"o":36.5225,"t":"2026-10-13T18:00:00Z","v":20565,"vw":36.677172},{"c":37.1,"h":37.1599,"l":36.74,"n":362,"o":36.775,"t":"2026-10-13T18:15:00Z","v":18628,"vw":36.882233},{"c":37.195,"h":37.245,"l":36.97,"n":518,"o":37.1,"t":"2026-10-13T18:30:00Z","v":23615,"vw":37.070401},{"c":37.12,"h":37.21,"l":37.07,"n":606,"o":37.21,"t":"2026-10-13T18:45:00Z","v":28563,"vw":37.142367},{"c":37.1799,"h":37.1799,"l":36.98,"n":721,"o":37.125,"t":"2026-10-13T19:00:00Z","v":29785,"vw":37.065271},{"c":37.07,"h":37.2,"l":36.99,"n":997,"o":37.135,"t":"2026-10-13T19:15:00Z","v":49877,"vw":37.096117},{"c":37.08,"h":37.18,"l":36.9,"n":1736,"o":37.07,"t":"2026-10-13T19:30:00Z","v":85650,"vw":37.000024},{"c":37.03,"h":37.17,"l":36.91,"n":3433,"o":37.07,"t":"2026-10-13T19:45:00Z","v":221246,"vw":37.04613},{"c":37,"h":37.21,"l":36.8029,"n":58,"o":37.03,"t":"2026-10-13T20:00:00Z","v":215409,"vw":37.017395},{"c":37.74,"h":37.74,"l":37.74,"n":1,"o":37.74,"t":"2026-10-13T21:00:00Z","v":150,"vw":37.74},{"c":37.2925,"h":37.2925,"l":36.92,"n":314,"o":37.16,"t":"2026-10-14T13:30:00Z","v":18189,"vw":37.084303},{"c":37.54,"h":37.92,"l":37.295,"n":625,"o":37.295,"t":"2026-10-14T13:45:00Z","v":41539,"vw":37.698647},{"c":37.88,"h":38.01,"l":37.62,"n":765,"o":37.64,"t":"2026-10-14T14:00:00Z","v":42703,"vw":37.847066},{"c":38.015,"h":38.24,"l":37.9,"n":528,"o":37.915,"t":"2026-10-14T14:15:00Z","v":24170,"vw":37.993499},{"c":38.13,"h":38.1523,"l":38.01,"n":628,"o":38.015,"t":"2026-10-14T14:30:00Z","v":33066,"vw":38.085426},{"c":38,"h":38.08,"l":37.86,"n":485,"o":38.05,"t":"2026-10-14T14:45:00Z","v":22562,"vw":37.977083},{"c":38.14,"h":38.31,"l":38.01,"n":625,"o":38.01,"t":"2026-10-14T15:00:00Z","v":46184,"vw":38.162727},{"c":38.21,"h":38.27,"l":38.13,"n":302,"o":38.14,"t":"2026-10-14T15:15:00Z","v":10384,"vw":38.182969},{"c":37.985,"h":38.24,"l":37.97,"n":600,"o":38.24,"t":"2026-10-14T15:30:00Z","v":57990,"vw":38.055083},{"c":37.71,"h":38.01,"l":37.71,"n":397,"o":37.985,"t":"2026-10-14T15:45:00Z","v":24901,"vw":37.943599},{"c":37.595,"h":37.745,"l":37.53,"n":511,"o":37.68,"t":"2026-10-14T16:00:00Z","v":18943,"vw":37.665815},{"c":37.75,"h":37.8,"l":37.5501,"n":324,"o":37.6,"t":"2026-10-14T16:15:00Z","v":11615,"vw":37.69838},{"c":37.72,"h":37.935,"l":37.64,"n":542,"o":37.75,"t":"2026-10-14T16:30:00Z","v":27019,"vw":37.73217},{"c":37.575,"h":37.82,"l":37.46,"n":585,"o":37.715,"t":"2026-10-14T16:45:00Z","v":31603,"vw":37.685592},{"c":37.56,"h":37.585,"l":37.46,"n":283,"o":37.54,"t":"2026-10-14T17:00:00Z","v":14069,"vw":37.51907},{"c":37.7436,"h":37.81,"l":37.54,"n":455,"o":37.54,"t":"2026-10-14T17:15:00Z","v":21133,"vw":37.656671},{"c":37.73,"h":37.88,"l":37.715,"n":369,"o":37.75,"t":"2026-10-14T17:30:00Z","v":12343,"vw":37.786632},{"c":37.865,"h":37.865,"l":37.66,"n":420,"o":37.68,"t":"2026-10-14T17:45:00Z","v":17287,"vw":37.751096},{"c":37.925,"h":37.925,"l":37.81,"n":420,"o":37.85,"t":"2026-10-14T18:00:00Z","v":14682,"vw":37.870914},{"c":38,"h":38.02,"l":37.91,"n":480,"o":37.935,"t":"2026-10-14T18:15:00Z","v":16459,"vw":37.969529},{"c":37.85,"h":38.05,"l":37.825,"n":534,"o":38,"t":"2026-10-14T18:30:00Z","v":22630,"vw":37.913157},{"c":37.77,"h":37.83,"l":37.69,"n":388,"o":37.81,"t":"2026-10-14T18:45:00Z","v":14088,"vw":37.755249},{"c":37.79,"h":37.79,"l":37.69,"n":406,"o":37.76,"t":"2026-10-14T19:00:00Z","v":13163,"vw":37.723518},{"c":37.685,"h":37.82,"l":37.655,"n":668,"o":37.75,"t":"2026-10-14T19:15:00Z","v":25843,"vw":37.720383},{"c":37.37,"h":37.725,"l":37.35,"n":993,"o":37.685,"t":"2026-10-14T19:30:00Z","v":41057,"vw":37.536822},{"c":37.52,"h":37.52,"l":37.29,"n":2374,"o":37.36,"t":"2026-10-14T19:45:00Z","v":110881,"vw":37.4258},{"c":37.51,"h":37.51,"l":37.51,"n":39,"o":37.51,"t":"2026-10-14T20:00:00Z","v":172994,"vw":37.51},{"c":37.58,"h":37.58,"l":37.58,"n":3,"o":37.58,"t":"2026-10-14T20:15:00Z","v":341,"vw":37.58},{"c":38.25,"h":38.25,"l":38.25,"n":4,"o":38.25,"t":"2026-10-15T13:15:00Z","v":103,"vw":38.25},{"c":38.61,"h":38.625,"l":38,"n":344,"o":38.04,"t":"2026-10-15T13:30:00Z","v":19464,"vw":38.204193},{"c":38.61,"h":38.62,"l":38.48,"n":174,"o":38.55,"t":"2026-10-15T13:45:00Z","v":5810,"vw":38.557168},{"c":38.77,"h":38.82,"l":38.61,"n":421,"o":38.61,"t":"2026-10-15T14:00:00Z","v":12561,"vw":38.751882},{"c":38.63,"h":38.79,"l":38.51,"n":695,"o":38.72,"t":"2026-10-15T14:15:00Z","v":36653,"vw":38.605942},{"c":38.78,"h":38.82,"l":38.48,"n":349,"o":38.6,"t":"2026-10-15T14:30:00Z","v":17819,"vw":38.642125},{"c":38.89,"h":38.93,"l":38.76,"n":389,"o":38.8,"t":"2026-10-15T14:45:00Z","v":14732,"vw":38.841205},{"c":38.9,"h":39,"l":38.85,"n":437,"o":38.9,"t":"2026-10-15T15:00:00Z","v":15612,"vw":38.930124},{"c":38.765,"h":38.9199,"l":38.56,"n":625,"o":38.895,"t":"2026-10-15T15:15:00Z","v":39584,"vw":38.675703},{"c":38.73,"h":38.75,"l":38.68,"n":238,"o":38.73,"t":"2026-10-15T15:30:00Z","v":9142,"vw":38.729814},{"c":38.805,"h":38.88,"l":38.675,"n":297,"o":38.71,"t":"2026-10-15T15:45:00Z","v":11868,"vw":38.758696},{"c":38.525,"h":38.81,"l":38.525,"n":256,"o":38.79,"t":"2026-10-15T16:00:00Z","v":12102,"vw":38.710801},{"c":38.55,"h":38.59,"l":38.52,"n":227,"o":38.525,"t":"2026-10-15T16:15:00Z","v":9476,"vw":38.5634},{"c":38.64,"h":38.65,"l":38.52,"n":338,"o":38.56,"t":"2026-10-15T16:30:00Z","v":12938,"vw":38.591528},{"c":38.74,"h":38.74,"l":38.58,"n":228,"o":38.6103,"t":"2026-10-15T16:45:00Z","v":8528,"vw":38.636197},{"c":38.65,"h":38.85,"l":38.65,"n":478,"o":38.755,"t":"2026-10-15T17:00:00Z","v":17238,"vw":38.730122},{"c":38.58,"h":38.68,"l":38.565,"n":425,"o":38.65,"t":"2026-10-15T17:15:00Z","v":17275,"vw":38.634897},{"c":38.61,"h":38.67,"l":38.54,"n":508,"o":38.585,"t":"2026-10-15T17:30:00Z","v":22082,"vw":38.610853},{"c":38.54,"h":38.635,"l":38.44,"n":814,"o":38.59,"t":"2026-10-15T17:45:00Z","v":45675,"vw":38.540038},{"c":38.365,"h":38.555,"l":38.33,"n":411,"o":38.55,"t":"2026-10-15T18:00:00Z","v":19182,"vw":38.46742},{"c":38.24,"h":38.44,"l":38.23,"n":607,"o":38.39,"t":"2026-10-15T18:15:00Z","v":31854,"vw":38.339756},{"c":38.205,"h":38.36,"l":38.15,"n":478,"o":38.24,"t":"2026-10-15T18:30:00Z","v":25663,"vw":38.267061},{"c":38.27,"h":38.3262,"l":38.187722,"n":410,"o":38.187722,"t":"2026-10-15T18:45:00Z","v":18493,"vw":38.269339},{"c":38.215,"h":38.32,"l":38.12,"n":603,"o":38.29,"t":"2026-10-15T19:00:00Z","v":35025,"vw":38.217213},{"c":38.23,"h":38.285,"l":38.11,"n":564,"o":38.195,"t":"2026-10-15T19:15:00Z","v":28526,"vw":38.194042},{"c":38.25,"h":38.32,"l":38.15,"n":1013,"o":38.23,"t":"2026-10-15T19:30:00Z","v":47663,"vw":38.228767},{"c":38.27,"h":38.33,"l":38.14,"n":2130,"o":38.25,"t":"2026-10-15T19:45:00Z","v":104206,"vw":38.239989},{"c":38.27,"h":38.27,"l":38.27,"n":29,"o":38.27,"t":"2026-10-15T20:00:00Z","v":136240,"vw":38.27},{"c":38.3,"h":38.45,"l":38.2,"n":26,"o":38.45,"t":"2026-10-16T12:30:00Z","v":2632,"vw":38.373334},{"c":38.34,"h":39,"l":38.01,"n":245,"o":38.46,"t":"2026-10-16T13:30:00Z","v":58117,"vw":38.289265},{"c":38.38,"h":38.38,"l":38.175,"n":263,"o":38.345,"t":"2026-10-16T13:45:00Z","v":6567,"vw":38.254369},{"c":38.27,"h":38.33,"l":38.15,"n":472,"o":38.3,"t":"2026-10-16T14:00:00Z","v":20089,"vw":38.247696},{"c":38.105,"h":38.315,"l":38.07,"n":595,"o":38.255,"t":"2026-10-16T14:15:00Z","v":29981,"vw":38.214917},{"c":38.15,"h":38.28,"l":38.03,"n":300,"o":38.03,"t":"2026-10-16T14:30:00Z","v":14937,"vw":38.194247},{"c":38.24,"h":38.369,"l":38.15,"n":382,"o":38.155,"t":"2026-10-16T14:45:00Z","v":18263,"vw":38.206621},{"c":38.235,"h":38.295,"l":38.14,"n":324,"o":38.23,"t":"2026-10-16T15:00:00Z","v":11099,"vw":38.223317},{"c":38.2,"h":38.21,"l":38.12,"n":392,"o":38.2,"t":"2026-10-16T15:15:00Z","v":17983,"vw":38.166546},{"c":38.27,"h":38.33,"l":38.18,"n":440,"o":38.195,"t":"2026-10-16T15:30:00Z","v":14453,"vw":38.257579},{"c":38.33,"h":38.4642,"l":38.32,"n":343,"o":38.32,"t":"2026-10-16T15:45:00Z","v":11136,"vw":38.398137},{"c":38.11,"h":38.335,"l":38.09,"n":432,"o":38.33,"t":"2026-10-16T16:00:00Z","v":18318,"vw":38.184292},{"c":38.22,"h":38.2689,"l":38.15,"n":245,"o":38.15,"t":"2026-10-16T16:15:00Z","v":10860,"vw":38.22414},{"c":38.135,"h":38.23,"l":38.1,"n":433,"o":38.225,"t":"2026-10-16T16:30:00Z","v":18277,"vw":38.167982},{"c":38.18,"h":38.19,"l":38.11,"n":306,"o":38.14,"t":"2026-10-16T16:45:00Z","v":12891,"vw":38.146981},{"c":38.16,"h":38.2,"l":38.1,"n":223,"o":38.155,"t":"2026-10-16T17:00:00Z","v":9146,"vw":38.173897},{"c":38.11,"h":38.205,"l":38.08,"n":282,"o":38.16,"t":"2026-10-16T17:15:00Z","v":11368,"vw":38.137804},{"c":38.26,"h":38.28,"l":38.175,"n":382,"o":38.19,"t":"2026-10-16T17:30:00Z","v":15730,"vw":38.224669},{"c":38.2,"h":38.2942,"l":38.2,"n":328,"o":38.265,"t":"2026-10-16T17:45:00Z","v":10806,"vw":38.265285},{"c":38.2,"h":38.23,"l":38.13,"n":327,"o":38.23,"t":"2026-10-16T18:00:00Z","v":12843,"vw":38.189649},{"c":38.325,"h":38.3599,"l":38.18,"n":355,"o":38.18,"t":"2026-10-16T18:15:00Z","v":14623,"vw":38.295015},{"c":38.4,"h":38.43,"l":38.325,"n":410,"o":38.33,"t":"2026-10-16T18:30:00Z","v":14676,"vw":38.384152},{"c":38.38,"h":38.4,"l":38.25,"n":322,"o":38.4,"t":"2026-10-16T18:45:00Z","v":15846,"vw":38.311987},{"c":38.35,"h":38.42,"l":38.29,"n":331,"o":38.42,"t":"2026-10-16T19:00:00Z","v":12526,"vw":38.357718},{"c":38.3277,"h":38.42,"l":38.295,"n":445,"o":38.35,"t":"2026-10-16T19:15:00Z","v":17893,"vw":38.353691},{"c":37.97,"h":38.37,"l":37.96,"n":1631,"o":38.34,"t":"2026-10-16T19:30:00Z","v":94443,"vw":38.189544},{"c":37.97,"h":38.25,"l":37.85,"n":3012,"o":37.965,"t":"2026-10-16T19:45:00Z","v":217068,"vw":38.0312},{"c":37.95,"h":37.95,"l":37.95,"n":21,"o":37.95,"t":"2026-10-16T20:00:00Z","v":142692,"vw":37.95},{"c":37.95,"h":37.95,"l":37.75,"n":28,"o":37.75,"t":"2026-10-19T12:45:00Z","v":2562,"vw":37.780612},{"c":37.96,"h":37.96,"l":37.96,"n":17,"o":37.96,"t":"2026-10-19T13:00:00Z","v":1005,"vw":37.96},{"c":37.73,"h":37.9688,"l":37.56,"n":154,"o":37.78,"t":"2026-10-19T13:30:00Z","v":22959,"vw":37.832932},{"c":37.665,"h":37.9,"l":37.66,"n":164,"o":37.73,"t":"2026-10-19T13:45:00Z","v":11884,"vw":37.794442},{"c":37.6,"h":37.69,"l":37.55,"n":223,"o":37.69,"t":"2026-10-19T14:00:00Z","v":8506,"vw":37.589474},{"c":37.69,"h":37.83,"l":37.53,"n":412,"o":37.65,"t":"2026-10-19T14:15:00Z","v":17379,"vw":37.714919},{"c":37.44,"h":37.7,"l":37.42,"n":333,"o":37.685,"t":"2026-10-19T14:30:00Z","v":16188,"vw":37.597406},{"c":37.31,"h":37.365,"l":37.165,"n":388,"o":37.365,"t":"2026-10-19T14:45:00Z","v":31654,"vw":37.23452},{"c":37.395,"h":37.44,"l":37.3,"n":380,"o":37.31,"t":"2026-10-19T15:00:00Z","v":18439,"vw":37.356415},{"c":37.445,"h":37.445,"l":37.3265,"n":293,"o":37.4,"t":"2026-10-19T15:15:00Z","v":11206,"vw":37.379779},{"c":37.355,"h":37.47,"l":37.32,"n":494,"o":37.415,"t":"2026-10-19T15:30:00Z","v":31616,"vw":37.398425},{"c":37.515,"h":37.515,"l":37.32,"n":353,"o":37.355,"t":"2026-10-19T15:45:00Z","v":17754,"vw":37.39508},{"c":37.51,"h":37.56,"l":37.41,"n":492,"o":37.485,"t":"2026-10-19T16:00:00Z","v":22861,"vw":37.473175},{"c":37.67,"h":37.745,"l":37.5,"n":448,"o":37.525,"t":"2026-10-19T16:15:00Z","v":26483,"vw":37.602153},{"c":37.71,"h":37.72,"l":37.62,"n":366,"o":37.64,"t":"2026-10-19T16:30:00Z","v":7610,"vw":37.672536},{"c":37.645,"h":37.74,"l":37.615,"n":353,"o":37.7,"t":"2026-10-19T16:45:00Z","v":21864,"vw":37.666835},{"c":37.68,"h":37.695,"l":37.63,"n":370,"o":37.63,"t":"2026-10-19T17:00:00Z","v":18188,"vw":37.651327},{"c":37.65,"h":37.68,"l":37.59,"n":301,"o":37.65,"t":"2026-10-19T17:15:00Z","v":9204,"vw":37.633605},{"c":37.91,"h":37.91,"l":37.62,"n":436,"o":37.62,"t":"2026-10-19T17:30:00Z","v":20549,"vw":37.711047},{"c":37.9,"h":37.9,"l":37.795,"n":344,"o":37.875,"t":"2026-10-19T17:45:00Z","v":11506,"vw":37.843757},{"c":37.85,"h":37.865,"l":37.8,"n":236,"o":37.865,"t":"2026-10-19T18:00:00Z","v":5405,"vw":37.833321},{"c":37.925,"h":37.97,"l":37.845,"n":377,"o":37.88,"t":"2026-10-19T18:15:00Z","v":10217,"vw":37.896306},{"c":37.865,"h":37.925,"l":37.66,"n":527,"o":37.88,"t":"2026-10-19T18:30:00Z","v":42483,"vw":37.768303},{"c":37.79,"h":37.94,"l":37.73,"n":341,"o":37.9,"t":"2026-10-19T18:45:00Z","v":41379,"vw":37.878402},{"c":37.7,"h":37.83,"l":37.69,"n":364,"o":37.77,"t":"2026-10-19T19:00:00Z","v":10563,"vw":37.754168},{"c":37.75,"h":37.81,"l":37.7,"n":608,"o":37.735,"t":"2026-10-19T19:15:00Z","v":26437,"vw":37.762062},{"c":37.58,"h":37.78,"l":37.555,"n":1079,"o":37.77,"t":"2026-10-19T19:30:00Z","v":42387,"vw":37.657003},{"c":37.54,"h":37.62,"l":37.37,"n":3458,"o":37.58,"t":"2026-10-19T19:45:00Z","v":194736,"vw":37.499612},{"c":37.54,"h":37.54,"l":37.54,"n":28,"o":37.54,"t":"2026-10-19T20:00:00Z","v":281267,"vw":37.54},{"c":37.54,"h":37.54,"l":37.54,"n":1,"o":37.54,"t":"2026-10-19T20:15:00Z","v":4401,"vw":37.54},{"c":37.98,"h":37.98,"l":37.55,"n":39,"o":37.7,"t":"2026-10-20T13:15:00Z","v":2104,"vw":37.666698},{"c":38.285,"h":38.285,"l":37.4901,"n":92,"o":37.99,"t":"2026-10-20T13:30:00Z","v":12302,"vw":37.949281},{"c":38.43,"h":38.601,"l":38.3001,"n":163,"o":38.4,"t":"2026-10-20T13:45:00Z","v":7999,"vw":38.441293},{"c":38.365,"h":38.415,"l":38.26,"n":158,"o":38.27,"t":"2026-10-20T14:00:00Z","v":3679,"vw":38.335609},{"c":38.585,"h":38.65,"l":38.395,"n":232,"o":38.395,"t":"2026-10-20T14:15:00Z","v":7963,"vw":38.515719},{"c":38.965,"h":39.0399,"l":38.59,"n":267,"o":38.59,"t":"2026-10-20T14:30:00Z","v":12299,"vw":38.837141},{"c":38.88,"h":39.0299,"l":38.88,"n":262,"o":38.97,"t":"2026-10-20T14:45:00Z","v":9492,"vw":38.960501},{"c":38.7,"h":39.14,"l":38.7,"n":816,"o":38.885,"t":"2026-10-20T15:00:00Z","v":87096,"vw":38.890889},{"c":39.055,"h":39.055,"l":38.67,"n":407,"o":38.67,"t":"2026-10-20T15:15:00Z","v":38513,"vw":38.920705},{"c":39.15,"h":39.23,"l":39,"n":350,"o":39,"t":"2026-10-20T15:30:00Z","v":13932,"vw":39.109828},{"c":39.01,"h":39.15,"l":39,"n":244,"o":39.15,"t":"2026-10-20T15:45:00Z","v":6991,"vw":39.071599},{"c":38.81,"h":39,"l":38.76,"n":172,"o":39,"t":"2026-10-20T16:00:00Z","v":4489,"vw":38.885889},{"c":38.9437,"h":38.99,"l":38.7,"n":451,"o":38.825,"t":"2026-10-20T16:15:00Z","v":18717,"vw":38.817898},{"c":38.865,"h":38.975,"l":38.835,"n":245,"o":38.975,"t":"2026-10-20T16:30:00Z","v":7428,"vw":38.899922},{"c":38.69,"h":38.88,"l":38.67,"n":438,"o":38.86,"t":"2026-10-20T16:45:00Z","v":18641,"vw":38.816286},{"c":38.805,"h":38.805,"l":38.67,"n":248,"o":38.74,"t":"2026-10-20T17:00:00Z","v":8268,"vw":38.716795},{"c":38.875,"h":38.915,"l":38.84,"n":255,"o":38.84,"t":"2026-10-20T17:15:00Z","v":7326,"vw":38.877095},{"c":38.68,"h":38.87,"l":38.6,"n":535,"o":38.8226,"t":"2026-10-20T17:30:00Z","v":18921,"vw":38.711894},{"c":38.545,"h":38.68,"l":38.51,"n":495,"o":38.68,"t":"2026-10-20T17:45:00Z","v":16530,"vw":38.610625},{"c":38.54,"h":38.595,"l":38.47,"n":351,"o":38.52,"t":"2026-10-20T18:00:00Z","v":15244,"vw":38.530051},{"c":38.605,"h":38.79,"l":38.54,"n":824,"o":38.575,"t":"2026-10-20T18:15:00Z","v":91379,"vw":38.606298},{"c":38.64,"h":38.69,"l":38.51,"n":384,"o":38.61,"t":"2026-10-20T18:30:00Z","v":17864,"vw":38.571926},{"c":38.705,"h":38.7531,"l":38.64,"n":319,"o":38.64,"t":"2026-10-20T18:45:00Z","v":10571,"vw":38.69123},{"c":38.9,"h":38.91,"l":38.72,"n":568,"o":38.735,"t":"2026-10-20T19:00:00Z","v":23784,"vw":38.812379},{"c":38.91,"h":38.98,"l":38.81,"n":676,"o":38.94,"t":"2026-10-20T19:15:00Z","v":27121,"vw":38.902122},{"c":38.89,"h":39.005,"l":38.81,"n":952,"o":38.945,"t":"2026-10-20T19:30:00Z","v":39638,"vw":38.918951},{"c":38.725,"h":38.94,"l":38.66,"n":2317,"o":38.895,"t":"2026-10-20T19:45:00Z","v":114995,"vw":38.735594},{"c":39.03,"h":39.03,"l":38.7,"n":20,"o":38.7,"t":"2026-10-20T20:00:00Z","v":129625,"vw":38.700267},{"c":38.7,"h":38.7,"l":38.7,"n":1,"o":38.7,"t":"2026-10-20T20:15:00Z","v":8802,"vw":38.7},{"c":38.872,"h":38.872,"l":38.872,"n":1,"o":38.872,"t":"2026-10-20T23:15:00Z","v":256,"vw":38.872},{"c":38.81,"h":38.86,"l":38.5,"n":62,"o":38.65,"t":"2026-10-21T11:00:00Z","v":4769,"vw":38.712445},{"c":38.65,"h":38.65,"l":38.65,"n":28,"o":38.65,"t":"2026-10-21T12:00:00Z","v":900,"vw":38.65},{"c":38.75,"h":38.75,"l":38.75,"n":22,"o":38.75,"t":"2026-10-21T12:15:00Z","v":1037,"vw":38.75},{"c":38.4079,"h":38.595,"l":38.265,"n":241,"o":38.52,"t":"2026-10-21T13:30:00Z","v":17523,"vw":38.487731},{"c":38.375,"h":38.545,"l":38.13,"n":420,"o":38.15,"t":"2026-10-21T13:45:00Z","v":26286,"vw":38.37154},{"c":38.385,"h":38.49,"l":38.16,"n":320,"o":38.44,"t":"2026-10-21T14:00:00Z","v":14086,"vw":38.342181},{"c":38.555,"h":38.58,"l":38.425,"n":306,"o":38.54,"t":"2026-10-21T14:15:00Z","v":12624,"vw":38.53706},{"c":38.645,"h":38.75,"l":38.555,"n":196,"o":38.555,"t":"2026-10-21T14:30:00Z","v":7453,"vw":38.646948},{"c":38.73,"h":38.795,"l":38.65,"n":292,"o":38.73,"t":"2026-10-21T14:45:00Z","v":12305,"vw":38.680413},{"c":38.745,"h":38.7999,"l":38.68,"n":341,"o":38.69,"t":"2026-10-21T15:00:00Z","v":15334,"vw":38.717987},{"c":38.885,"h":38.92,"l":38.5725,"n":527,"o":38.745,"t":"2026-10-21T15:15:00Z","v":127638,"vw":38.74426},{"c":38.92,"h":38.93,"l":38.79,"n":399,"o":38.9,"t":"2026-10-21T15:30:00Z","v":18370,"vw":38.861601},{"c":38.74,"h":38.92,"l":38.74,"n":377,"o":38.88,"t":"2026-10-21T15:45:00Z","v":23924,"vw":38.817373},{"c":38.635,"h":38.79,"l":38.6,"n":292,"o":38.75,"t":"2026-10-21T16:00:00Z","v":9505,"vw":38.721957},{"c":38.6,"h":38.65,"l":38.54,"n":342,"o":38.57,"t":"2026-10-21T16:15:00Z","v":11590,"vw":38.594008},{"c":38.69,"h":38.71,"l":38.6,"n":480,"o":38.63,"t":"2026-10-21T16:30:00Z","v":18656,"vw":38.640754},{"c":38.675,"h":38.74,"l":38.63,"n":446,"o":38.7,"t":"2026-10-21T16:45:00Z","v":42851,"vw":38.703632},{"c":38.805,"h":38.855,"l":38.675,"n":425,"o":38.675,"t":"2026-10-21T17:00:00Z","v":15896,"vw":38.756798},{"c":38.725,"h":38.795,"l":38.72,"n":224,"o":38.795,"t":"2026-10-21T17:15:00Z","v":5325,"vw":38.755984},{"c":38.86,"h":38.86,"l":38.72,"n":270,"o":38.75,"t":"2026-10-21T17:30:00Z","v":7136,"vw":38.77517},{"c":38.79,"h":38.86,"l":38.76,"n":250,"o":38.86,"t":"2026-10-21T17:45:00Z","v":9017,"vw":38.804911},{"c":38.8,"h":38.8,"l":38.675,"n":301,"o":38.8,"t":"2026-10-21T18:00:00Z","v":10073,"vw":38.758992},{"c":38.835,"h":38.88,"l":38.82,"n":237,"o":38.82,"t":"2026-10-21T18:15:00Z","v":7271,"vw":38.84123},{"c":38.78,"h":38.84,"l":38.73,"n":291,"o":38.84,"t":"2026-10-21T18:30:00Z","v":14975,"vw":38.777465},{"c":38.6319,"h":38.8099,"l":38.63,"n":596,"o":38.8099,"t":"2026-10-21T18:45:00Z","v":25743,"vw":38.73689},{"c":38.475,"h":38.78,"l":38.21,"n":1212,"o":38.65,"t":"2026-10-21T19:00:00Z","v":95653,"vw":38.516171},{"c":38.365,"h":38.51,"l":38.2,"n":1240,"o":38.46,"t":"2026-10-21T19:15:00Z","v":94282,"vw":38.337138},{"c":38.25,"h":38.41,"l":38.2,"n":1214,"o":38.365,"t":"2026-10-21T19:30:00Z","v":78497,"vw":38.270704},{"c":38.3,"h":38.35,"l":38.22,"n":2182,"o":38.26,"t":"2026-10-21T19:45:00Z","v":143026,"vw":38.284288},{"c":38.19,"h":38.31,"l":38.15,"n":28,"o":38.31,"t":"2026-10-21T20:00:00Z","v":157284,"vw":38.309758},{"c":38.31,"h":38.31,"l":38.31,"n":1,"o":38.31,"t":"2026-10-21T20:15:00Z","v":17604,"vw":38.31},{"c":38.4,"h":38.4,"l":38.4,"n":24,"o":38.4,"t":"2026-10-22T11:00:00Z","v":1765,"vw":38.4},{"c":38.31,"h":38.31,"l":38.2,"n":20,"o":38.2,"t":"2026-10-22T11:15:00Z","v":2042,"vw":38.280623},{"c":38.2,"h":38.2,"l":38.2,"n":10,"o":38.2,"t":"2026-10-22T12:15:00Z","v":465,"vw":38.2},{"c":38.29,"h":38.29,"l":38.29,"n":1,"o":38.29,"t":"2026-10-22T12:45:00Z","v":100,"vw":38.29},{"c":38.3,"h":38.3,"l":38.3,"n":1,"o":38.3,"t":"2026-10-22T13:00:00Z","v":100,"vw":38.3},{"c":38.865,"h":38.95,"l":38.3,"n":123,"o":38.5,"t":"2026-10-22T13:30:00Z","v":12229,"vw":38.581221},{"c":39.27,"h":39.43,"l":38.71,"n":245,"o":38.86,"t":"2026-10-22T13:45:00Z","v":12868,"vw":39.047361},{"c":39.18,"h":39.56,"l":39.18,"n":208,"o":39.38,"t":"2026-10-22T14:00:00Z","v":9386,"vw":39.326448},{"c":39.21,"h":39.27,"l":38.945,"n":310,"o":39.1,"t":"2026-10-22T14:15:00Z","v":17555,"vw":39.118199},{"c":39.585,"h":39.585,"l":39.2,"n":377,"o":39.31,"t":"2026-10-22T14:30:00Z","v":47501,"vw":39.325265},{"c":39.52,"h":39.62,"l":39.38,"n":461,"o":39.615,"t":"2026-10-22T14:45:00Z","v":57374,"vw":39.537303},{"c":39.53,"h":39.635,"l":39.465,"n":482,"o":39.47,"t":"2026-10-22T15:00:00Z","v":29805,"vw":39.533607},{"c":38.1922,"h":39.54,"l":37.83,"n":1167,"o":39.54,"t":"2026-10-22T15:15:00Z","v":207772,"vw":38.797095},{"c":38.32,"h":38.48,"l":38.075,"n":397,"o":38.125,"t":"2026-10-22T15:30:00Z","v":38048,"vw":38.187342},{"c":38.635,"h":38.65,"l":38.07,"n":860,"o":38.33,"t":"2026-10-22T15:45:00Z","v":74126,"vw":38.368491},{"c":38.79,"h":38.87,"l":38.43,"n":461,"o":38.6351,"t":"2026-10-22T16:00:00Z","v":49408,"vw":38.555335},{"c":38.8905,"h":39.0809,"l":38.85,"n":292,"o":38.995,"t":"2026-10-22T16:15:00Z","v":13323,"vw":38.930036},{"c":38.58,"h":38.99,"l":38.54,"n":635,"o":38.98,"t":"2026-10-22T16:30:00Z","v":76193,"vw":38.701047},{"c":38.585,"h":38.855,"l":38.45,"n":778,"o":38.52,"t":"2026-10-22T16:45:00Z","v":65930,"vw":38.62949},{"c":38.61,"h":38.79,"l":38.58,"n":626,"o":38.61,"t":"2026-10-22T17:00:00Z","v":65944,"vw":38.693004},{"c":38.6,"h":38.65,"l":38.51,"n":439,"o":38.62,"t":"2026-10-22T17:15:00Z","v":48891,"vw":38.602858},{"c":38.6071,"h":38.67,"l":38.45,"n":682,"o":38.61,"t":"2026-10-22T17:30:00Z","v":49536,"vw":38.571643},{"c":38.33,"h":38.61,"l":38.28,"n":452,"o":38.6,"t":"2026-10-22T17:45:00Z","v":31331,"vw":38.396594},{"c":38.365,"h":38.485,"l":38.18,"n":562,"o":38.325,"t":"2026-10-22T18:00:00Z","v":23846,"vw":38.374089},{"c":38.5,"h":38.59,"l":38.32,"n":578,"o":38.365,"t":"2026-10-22T18:15:00Z","v":26341,"vw":38.480102},{"c":38.34,"h":38.515,"l":38.32,"n":372,"o":38.51,"t":"2026-10-22T18:30:00Z","v":12623,"vw":38.440402},{"c":38.08,"h":38.39,"l":38.08,"n":930,"o":38.355,"t":"2026-10-22T18:45:00Z","v":51313,"vw":38.286555},{"c":37.95,"h":38.32,"l":37.95,"n":976,"o":38.05,"t":"2026-10-22T19:00:00Z","v":53994,"vw":38.077807},{"c":37.7275,"h":38,"l":37.72,"n":875,"o":37.95,"t":"2026-10-22T19:15:00Z","v":34675,"vw":37.893671},{"c":35.4,"h":37.72,"l":34.11,"n":8538,"o":37.72,"t":"2026-10-22T19:30:00Z","v":847068,"vw":35.501436},{"c":36.04,"h":36.28,"l":35.125,"n":8356,"o":35.39,"t":"2026-10-22T19:45:00Z","v":710591,"vw":35.767743},{"c":36.03,"h":36.03,"l":36.03,"n":18,"o":36.03,"t":"2026-10-22T20:00:00Z","v":185990,"vw":36.03},{"c":36.03,"h":36.03,"l":36.03,"n":1,"o":36.03,"t":"2026-10-22T20:15:00Z","v":35153,"vw":36.03},{"c":35.94,"h":36.03,"l":35.94,"n":18,"o":36.03,"t":"2026-10-22T20:30:00Z","v":1452,"vw":36.019899}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.2531731561511434,"strike":52.87307375395426,"iv":1.3144591878402547,"gamma":0.02117576561241758,"theta":-0.0648741086443876,"vega":0.0282466412608089,"rho":0.004627187912721695,"breakevenPct":50.601688675863684},{"delta":0.25,"premium":1.2400221746117726,"strike":44.85745963731104,"iv":0.9428992725954267,"gamma":0.034781306197001906,"theta":-0.05325405513899479,"vega":0.032107679005746244,"rho":0.006013587397901042,"breakevenPct":28.262331140575434},{"delta":0.3,"premium":1.3198935502541085,"strike":41.3338402368852,"iv":0.7583801010046777,"gamma":0.044921104617431123,"theta":-0.04674875762769786,"vega":0.034855214381657985,"rho":0.00734169900262641,"breakevenPct":18.680394510682557},{"delta":0.35,"premium":1.6008437990580848,"strike":39.99803767660911,"iv":0.75015,"gamma":0.04869968602825746,"theta":-0.04970667189952904,"vega":0.0375021978021978,"rho":0.008533722203030083,"breakevenPct":15.745357472641052},{"delta":0.4,"premium":2.0227433281004714,"strike":39.0168759811617,"iv":0.77515,"gamma":0.04854270015698587,"theta":-0.05304262166405024,"vega":0.038601098901098904,"rho":0.009628233413083814,"breakevenPct":14.189257955654336},{"delta":0.45,"premium":2.444642857142857,"strike":38.035714285714285,"iv":0.80015,"gamma":0.04838571428571429,"theta":-0.05637857142857143,"vega":0.0397,"rho":0.010722744623137544,"breakevenPct":12.633158438667623},{"delta":0.5,"premium":2.865276613579212,"strike":37.02430846605197,"iv":0.8084532271584242,"gamma":0.04835708298407376,"theta":-0.057591114836546525,"vega":0.040090695725062866,"rho":0.0118175578980644,"breakevenPct":10.989385307821875},{"delta":0.55,"premium":3.2843880972338644,"strike":35.97652975691534,"iv":0.7966761944677284,"gamma":0.048482816429170156,"theta":-0.05624995808885164,"vega":0.03962967309304275,"rho":0.012912734449248366,"breakevenPct":9.240172103920987},{"delta":0.6,"premium":3.716722129783693,"strike":34.92928452579035,"iv":0.7860620632279534,"gamma":0.04840765391014975,"theta":-0.05484159733777039,"vega":0.039061397670549086,"rho":0.013998085745855423,"breakevenPct":7.529233877501511},{"delta":0.65,"premium":4.330282861896839,"strike":33.88935108153078,"iv":0.7913865224625624,"gamma":0.04557903494176373,"theta":-0.05251214642262895,"vega":0.03702312811980033,"rho":0.014948773259143679,"breakevenPct":6.342887989503675},{"delta":0.7,"premium":4.943843594009984,"strike":32.849417637271216,"iv":0.7967109816971714,"gamma":0.042750415973377705,"theta":-0.050182695507487524,"vega":0.03498485856905158,"rho":0.015899460772431935,"breakevenPct":5.15654210150584},{"delta":0.75,"premium":5.69811320754717,"strike":31.71698113207547,"iv":0.7995022641509434,"gamma":0.03873056603773584,"theta":-0.046079999999999996,"vega":0.031794339622641506,"rho":0.01674139220943358,"breakevenPct":4.10432481809305},{"delta":0.8,"premium":6.523584905660378,"strike":30.537735849056602,"iv":0.8010116981132075,"gamma":0.03410792452830188,"theta":-0.04107999999999999,"vega":0.02802075471698113,"rho":0.017528290451205852,"breakevenPct":3.119979840614863},{"delta":0.85,"premium":7.873008130081301,"strike":28.89430894308943,"iv":0.8440258536585366,"gamma":0.027311869918699185,"theta":-0.03623479674796748,"vega":0.023380975609756098,"rho":0.017905571568851315,"breakevenPct":2.3019395469413855},{"delta":0.9,"premium":9.749248120300754,"strike":26.762218045112782,"iv":0.9056336466165413,"gamma":0.01895056390977443,"theta":-0.029842293233082698,"vega":0.017575187969924806,"rho":0.017867904235992927,"breakevenPct":1.5900561085518534}],"put":[{"delta":0.15,"premium":1.2550521684460385,"strike":25.955019713145806,"iv":1.3593653222908353,"gamma":0.01722637227195334,"theta":-0.053258013406619384,"vega":0.023287150557749835,"rho":-0.0053308613258861385,"breakevenPct":31.274436436561576},{"delta":0.2,"premium":1.5473667640699404,"strike":28.61242512790855,"iv":1.186490667175981,"gamma":0.023743688832456394,"theta":-0.055395472539858895,"vega":0.027956038077473565,"rho":-0.007011517802573488,"breakevenPct":24.693771942574813},{"delta":0.25,"premium":1.8080087502968738,"strike":30.830836540745185,"iv":1.037093344653976,"gamma":0.03052101426232373,"theta":-0.0557433455099095,"vega":0.03195791087445191,"rho":-0.008656835874173548,"breakevenPct":19.246444656515546},{"delta":0.3,"premium":2.041540642722117,"strike":32.54725897920605,"iv":0.917112854442344,"gamma":0.037439886578449905,"theta":-0.054234026465028354,"vega":0.035177504725897916,"rho":-0.010269956342461233,"breakevenPct":15.120427555693002},{"delta":0.35,"premium":2.455056710775047,"strike":33.72873345935728,"iv":0.8874342155009453,"gamma":0.04093705103969754,"theta":-0.05508468809073724,"vega":0.03711512287334594,"rho":-0.012037097667388266,"breakevenPct":12.983648445792339},{"delta":0.4,"premium":2.8685727788279776,"strike":34.91020793950851,"iv":0.8577555765595464,"gamma":0.04443421550094518,"theta":-0.05593534971644613,"vega":0.03905274102079395,"rho":-0.013804238992315303,"breakevenPct":10.846869335891672},{"delta":0.45,"premium":3.218133129303749,"strike":35.88370313695486,"iv":0.8128348125478194,"gamma":0.047775286916602905,"theta":-0.053348890589135424,"vega":0.039588829380260135,"rho":-0.015519416659552582,"breakevenPct":9.110823573591782},{"delta":0.5,"premium":3.562433052792655,"strike":36.84009181331293,"iv":0.7666603672532517,"gamma":0.051103519510329,"theta":-0.05047972456006121,"vega":0.04000964039785769,"rho":-0.017230320259707155,"breakevenPct":7.407738562826154},{"delta":0.55,"premium":4.320279720279722,"strike":38.04195804195805,"iv":0.7757069930069932,"gamma":0.05073356643356643,"theta":-0.05079790209790211,"vega":0.04001818181818182,"rho":-0.019257861185970174,"breakevenPct":6.172291815029701},{"delta":0.6,"premium":5.998601398601399,"strike":39.790209790209786,"iv":0.9076650349650349,"gamma":0.04213216783216783,"theta":-0.05821048951048951,"vega":0.03910909090909091,"rho":-0.021990175515506825,"breakevenPct":5.977717329971086},{"delta":0.65,"premium":6.90485436893204,"strike":41.067961165048544,"iv":0.8997058252427185,"gamma":0.04020291262135922,"theta":-0.054529126213592224,"vega":0.0371631067961165,"rho":-0.024128898066827283,"breakevenPct":4.944054546142167},{"delta":0.7,"premium":7.705825242718446,"strike":42.28155339805825,"iv":0.8726669902912622,"gamma":0.03918349514563107,"theta":-0.04933495145631068,"vega":0.03507572815533981,"rho":-0.02618667628475462,"breakevenPct":3.7959706306627536},{"delta":0.75,"premium":9.637790697674419,"strike":44.48643410852713,"iv":0.9221488372093023,"gamma":0.03399418604651163,"theta":-0.04704922480620155,"vega":0.03215736434108527,"rho":-0.029128534405939856,"breakevenPct":3.036607092785994},{"delta":0.8,"premium":12.04407894736842,"strike":47.16008771929825,"iv":0.9712798245614035,"gamma":0.028466228070175438,"theta":-0.042984649122807014,"vega":0.028303070175438594,"rho":-0.03244414663190077,"breakevenPct":2.2926856651924723},{"delta":0.85,"premium":13.321672354948804,"strike":48.7457337883959,"iv":0.9125699658703073,"gamma":0.02456109215017065,"theta":-0.03228464163822527,"vega":0.023165870307167238,"rho":-0.03486948331607812,"breakevenPct":1.435555276997491},{"delta":0.9,"premium":14.912987012987013,"strike":50.63852813852814,"iv":0.8533274891774891,"gamma":0.020265584415584414,"theta":-0.02091233766233766,"vega":0.01766991341991342,"rho":-0.03754149915130677,"breakevenPct":0.5967136184164437}]},"raw":{"call":[{"delta":0.2,"premium":1.2531731561511434,"strike":52.87307375395426,"iv":1.3144591878402547,"gamma":0.02117576561241758,"theta":-0.0648741086443876,"vega":0.0282466412608089,"rho":0.004627187912721695,"breakevenPct":50.601688675863684},{"delta":0.25,"premium":1.2400221746117726,"strike":44.85745963731104,"iv":0.9428992725954267,"gamma":0.034781306197001906,"theta":-0.05325405513899479,"vega":0.032107679005746244,"rho":0.006013587397901042,"breakevenPct":28.262331140575434},{"delta":0.3,"premium":1.3198935502541085,"strike":41.3338402368852,"iv":0.7583801010046777,"gamma":0.044921104617431123,"theta":-0.04674875762769786,"vega":0.034855214381657985,"rho":0.00734169900262641,"breakevenPct":18.680394510682557},{"delta":0.35,"premium":1.6008437990580848,"strike":39.99803767660911,"iv":0.75015,"gamma":0.04869968602825746,"theta":-0.04970667189952904,"vega":0.0375021978021978,"rho":0.008533722203030083,"breakevenPct":15.745357472641052},{"delta":0.4,"premium":2.0227433281004714,"strike":39.0168759811617,"iv":0.77515,"gamma":0.04854270015698587,"theta":-0.05304262166405024,"vega":0.038601098901098904,"rho":0.009628233413083814,"breakevenPct":14.189257955654336},{"delta":0.45,"premium":2.444642857142857,"strike":38.035714285714285,"iv":0.80015,"gamma":0.04838571428571429,"theta":-0.05637857142857143,"vega":0.0397,"rho":0.010722744623137544,"breakevenPct":12.633158438667623},{"delta":0.5,"premium":2.865276613579212,"strike":37.02430846605197,"iv":0.8084532271584242,"gamma":0.04835708298407376,"theta":-0.057591114836546525,"vega":0.040090695725062866,"rho":0.0118175578980644,"breakevenPct":10.989385307821875},{"delta":0.55,"premium":3.2843880972338644,"strike":35.97652975691534,"iv":0.7966761944677284,"gamma":0.048482816429170156,"theta":-0.05624995808885164,"vega":0.03962967309304275,"rho":0.012912734449248366,"breakevenPct":9.240172103920987},{"delta":0.6,"premium":3.716722129783693,"strike":34.92928452579035,"iv":0.7860620632279534,"gamma":0.04840765391014975,"theta":-0.05484159733777039,"vega":0.039061397670549086,"rho":0.013998085745855423,"breakevenPct":7.529233877501511},{"delta":0.65,"premium":4.330282861896839,"strike":33.88935108153078,"iv":0.7913865224625624,"gamma":0.04557903494176373,"theta":-0.05251214642262895,"vega":0.03702312811980033,"rho":0.014948773259143679,"breakevenPct":6.342887989503675},{"delta":0.7,"premium":4.943843594009984,"strike":32.849417637271216,"iv":0.7967109816971714,"gamma":0.042750415973377705,"theta":-0.050182695507487524,"vega":0.03498485856905158,"rho":0.015899460772431935,"breakevenPct":5.15654210150584},{"delta":0.75,"premium":5.69811320754717,"strike":31.71698113207547,"iv":0.7995022641509434,"gamma":0.03873056603773584,"theta":-0.046079999999999996,"vega":0.031794339622641506,"rho":0.01674139220943358,"breakevenPct":4.10432481809305},{"delta":0.8,"premium":6.523584905660378,"strike":30.537735849056602,"iv":0.8010116981132075,"gamma":0.03410792452830188,"theta":-0.04107999999999999,"vega":0.02802075471698113,"rho":0.017528290451205852,"breakevenPct":3.119979840614863},{"delta":0.85,"premium":7.873008130081301,"strike":28.89430894308943,"iv":0.8440258536585366,"gamma":0.027311869918699185,"theta":-0.03623479674796748,"vega":0.023380975609756098,"rho":0.017905571568851315,"breakevenPct":2.3019395469413855},{"delta":0.9,"premium":9.749248120300754,"strike":26.762218045112782,"iv":0.9056336466165413,"gamma":0.01895056390977443,"theta":-0.029842293233082698,"vega":0.017575187969924806,"rho":0.017867904235992927,"breakevenPct":1.5900561085518534}],"put":[{"delta":0.15,"premium":1.2550521684460385,"strike":25.955019713145806,"iv":1.3593653222908353,"gamma":0.01722637227195334,"theta":-0.053258013406619384,"vega":0.023287150557749835,"rho":-0.0053308613258861385,"breakevenPct":31.274436436561576},{"delta":0.2,"premium":1.5473667640699404,"strike":28.61242512790855,"iv":1.186490667175981,"gamma":0.023743688832456394,"theta":-0.055395472539858895,"vega":0.027956038077473565,"rho":-0.007011517802573488,"breakevenPct":24.693771942574813},{"delta":0.25,"premium":1.8080087502968738,"strike":30.830836540745185,"iv":1.037093344653976,"gamma":0.03052101426232373,"theta":-0.0557433455099095,"vega":0.03195791087445191,"rho":-0.008656835874173548,"breakevenPct":19.246444656515546},{"delta":0.3,"premium":2.041540642722117,"strike":32.54725897920605,"iv":0.917112854442344,"gamma":0.037439886578449905,"theta":-0.054234026465028354,"vega":0.035177504725897916,"rho":-0.010269956342461233,"breakevenPct":15.120427555693002},{"delta":0.35,"premium":2.455056710775047,"strike":33.72873345935728,"iv":0.8874342155009453,"gamma":0.04093705103969754,"theta":-0.05508468809073724,"vega":0.03711512287334594,"rho":-0.012037097667388266,"breakevenPct":12.983648445792339},{"delta":0.4,"premium":2.8685727788279776,"strike":34.91020793950851,"iv":0.8577555765595464,"gamma":0.04443421550094518,"theta":-0.05593534971644613,"vega":0.03905274102079395,"rho":-0.013804238992315303,"breakevenPct":10.846869335891672},{"delta":0.45,"premium":3.218133129303749,"strike":35.88370313695486,"iv":0.8128348125478194,"gamma":0.047775286916602905,"theta":-0.053348890589135424,"vega":0.039588829380260135,"rho":-0.015519416659552582,"breakevenPct":9.110823573591782},{"delta":0.5,"premium":3.562433052792655,"strike":36.84009181331293,"iv":0.7666603672532517,"gamma":0.051103519510329,"theta":-0.05047972456006121,"vega":0.04000964039785769,"rho":-0.017230320259707155,"breakevenPct":7.407738562826154},{"delta":0.55,"premium":4.320279720279722,"strike":38.04195804195805,"iv":0.7757069930069932,"gamma":0.05073356643356643,"theta":-0.05079790209790211,"vega":0.04001818181818182,"rho":-0.019257861185970174,"breakevenPct":6.172291815029701},{"delta":0.6,"premium":5.998601398601399,"strike":39.790209790209786,"iv":0.9076650349650349,"gamma":0.04213216783216783,"theta":-0.05821048951048951,"vega":0.03910909090909091,"rho":-0.021990175515506825,"breakevenPct":5.977717329971086},{"delta":0.65,"premium":6.90485436893204,"strike":41.067961165048544,"iv":0.8997058252427185,"gamma":0.04020291262135922,"theta":-0.054529126213592224,"vega":0.0371631067961165,"rho":-0.024128898066827283,"breakevenPct":4.944054546142167},{"delta":0.7,"premium":7.705825242718446,"strike":42.28155339805825,"iv":0.8726669902912622,"gamma":0.03918349514563107,"theta":-0.04933495145631068,"vega":0.03507572815533981,"rho":-0.02618667628475462,"breakevenPct":3.7959706306627536},{"delta":0.75,"premium":9.637790697674419,"strike":44.48643410852713,"iv":0.9221488372093023,"gamma":0.03399418604651163,"theta":-0.04704922480620155,"vega":0.03215736434108527,"rho":-0.029128534405939856,"breakevenPct":3.036607092785994},{"delta":0.8,"premium":12.04407894736842,"strike":47.16008771929825,"iv":0.9712798245614035,"gamma":0.028466228070175438,"theta":-0.042984649122807014,"vega":0.028303070175438594,"rho":-0.03244414663190077,"breakevenPct":2.2926856651924723},{"delta":0.85,"premium":13.321672354948804,"strike":48.7457337883959,"iv":0.9125699658703073,"gamma":0.02456109215017065,"theta":-0.03228464163822527,"vega":0.023165870307167238,"rho":-0.03486948331607812,"breakevenPct":1.435555276997491},{"delta":0.9,"premium":14.912987012987013,"strike":50.63852813852814,"iv":0.8533274891774891,"gamma":0.020265584415584414,"theta":-0.02091233766233766,"vega":0.01766991341991342,"rho":-0.03754149915130677,"breakevenPct":0.5967136184164437}]}},"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"}}