{"symbol":"NTCT","url":"https://intraalpha.com/companies/NTCT","capturedAt":"2026-10-22T23:56:40.458Z","state":"partial","quote":{"symbol":"NTCT","last_price":38.31,"prev_close":38.7,"regular_close":38.31,"change":-0.39,"change_pct":-1.0078,"regular_change":-0.39,"regular_change_pct":-1.0078,"extended_change":0,"extended_change_pct":0,"bid":37.56,"ask":39,"bid_size":100,"ask_size":100,"volume":386645,"vwap":38.269599,"open":38.24,"high":38.63,"low":37.97,"close":38.31,"trade_count":10287,"last_trade_at":"2026-10-22T20:00:08.249473591Z","last_quote_at":"2026-10-22T20:01:15.31586644Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:56:39.108713603-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:05.707Z","bars":[{"c":37.87,"h":38.29,"l":37.71,"n":107,"o":38.29,"t":"2026-10-15T13:30:00Z","v":8369,"vw":38.080047},{"c":38.2,"h":38.24,"l":37.915,"n":66,"o":37.915,"t":"2026-10-15T13:35:00Z","v":2648,"vw":38.129785},{"c":38.25,"h":38.27,"l":38.17,"n":49,"o":38.2,"t":"2026-10-15T13:40:00Z","v":1644,"vw":38.224375},{"c":38.015,"h":38.22,"l":38.015,"n":49,"o":38.22,"t":"2026-10-15T13:45:00Z","v":1732,"vw":38.151402},{"c":37.83,"h":37.85,"l":37.83,"n":18,"o":37.85,"t":"2026-10-15T13:50:00Z","v":465,"vw":37.836667},{"c":37.86,"h":37.89,"l":37.68,"n":176,"o":37.76,"t":"2026-10-15T13:55:00Z","v":5319,"vw":37.802764},{"c":38.045,"h":38.045,"l":37.95,"n":33,"o":37.95,"t":"2026-10-15T14:00:00Z","v":384,"vw":37.997264},{"c":38.29,"h":38.29,"l":38.05,"n":139,"o":38.05,"t":"2026-10-15T14:05:00Z","v":3733,"vw":38.204946},{"c":38.31,"h":38.45,"l":38.31,"n":183,"o":38.38,"t":"2026-10-15T14:10:00Z","v":4441,"vw":38.360949},{"c":38.25,"h":38.25,"l":38.15,"n":115,"o":38.25,"t":"2026-10-15T14:15:00Z","v":2070,"vw":38.208885},{"c":38.100915,"h":38.248012,"l":38.100915,"n":116,"o":38.248012,"t":"2026-10-15T14:20:00Z","v":3024,"vw":38.173258},{"c":38.16,"h":38.17,"l":38.06,"n":113,"o":38.095,"t":"2026-10-15T14:25:00Z","v":4379,"vw":38.105854},{"c":38.17,"h":38.27,"l":38.095,"n":139,"o":38.13,"t":"2026-10-15T14:30:00Z","v":5119,"vw":38.146993},{"c":38.2,"h":38.242288,"l":38.095,"n":204,"o":38.17,"t":"2026-10-15T14:35:00Z","v":8912,"vw":38.153194},{"c":38.328789,"h":38.39,"l":38.25,"n":122,"o":38.25,"t":"2026-10-15T14:40:00Z","v":2680,"vw":38.315884},{"c":38.25,"h":38.26,"l":38.25,"n":38,"o":38.26,"t":"2026-10-15T14:45:00Z","v":703,"vw":38.254167},{"c":38.25,"h":38.25,"l":38.175,"n":154,"o":38.2,"t":"2026-10-15T14:50:00Z","v":3653,"vw":38.226074},{"c":38.35,"h":38.4,"l":38.25,"n":90,"o":38.25,"t":"2026-10-15T14:55:00Z","v":2580,"vw":38.341342},{"c":38.34,"h":38.37,"l":38.23,"n":99,"o":38.37,"t":"2026-10-15T15:00:00Z","v":2021,"vw":38.309844},{"c":38.37,"h":38.37,"l":38.275,"n":85,"o":38.32,"t":"2026-10-15T15:05:00Z","v":2793,"vw":38.306463},{"c":38.31,"h":38.375,"l":38.31,"n":117,"o":38.375,"t":"2026-10-15T15:10:00Z","v":3124,"vw":38.349599},{"c":38.35,"h":38.4,"l":38.33,"n":94,"o":38.33,"t":"2026-10-15T15:15:00Z","v":2078,"vw":38.360916},{"c":38.325,"h":38.37,"l":38.325,"n":88,"o":38.34,"t":"2026-10-15T15:20:00Z","v":2290,"vw":38.340725},{"c":38.35,"h":38.35,"l":38.3,"n":94,"o":38.3,"t":"2026-10-15T15:25:00Z","v":2063,"vw":38.315556},{"c":38.310089,"h":38.310089,"l":38.26,"n":38,"o":38.26,"t":"2026-10-15T15:30:00Z","v":633,"vw":38.286696},{"c":38.295,"h":38.295,"l":38.295,"n":16,"o":38.295,"t":"2026-10-15T15:35:00Z","v":184,"vw":38.295},{"c":38.335,"h":38.35,"l":38.33,"n":49,"o":38.35,"t":"2026-10-15T15:40:00Z","v":889,"vw":38.338333},{"c":38.39,"h":38.39,"l":38.31,"n":86,"o":38.32,"t":"2026-10-15T15:45:00Z","v":1517,"vw":38.336},{"c":38.46,"h":38.48,"l":38.45,"n":74,"o":38.45,"t":"2026-10-15T15:55:00Z","v":1532,"vw":38.46},{"c":38.51,"h":38.51,"l":38.51,"n":7,"o":38.51,"t":"2026-10-15T16:05:00Z","v":229,"vw":38.51},{"c":38.46,"h":38.49,"l":38.43,"n":149,"o":38.49,"t":"2026-10-15T16:10:00Z","v":4832,"vw":38.459349},{"c":38.31,"h":38.44,"l":38.31,"n":81,"o":38.44,"t":"2026-10-15T16:15:00Z","v":3529,"vw":38.370769},{"c":38.25,"h":38.3,"l":38.25,"n":73,"o":38.28,"t":"2026-10-15T16:20:00Z","v":1662,"vw":38.27315},{"c":38.16,"h":38.165,"l":38.16,"n":23,"o":38.165,"t":"2026-10-15T16:25:00Z","v":614,"vw":38.16375},{"c":38.26,"h":38.26,"l":38.2,"n":84,"o":38.2,"t":"2026-10-15T16:30:00Z","v":2539,"vw":38.226363},{"c":38.3,"h":38.3,"l":38.255,"n":37,"o":38.255,"t":"2026-10-15T16:35:00Z","v":1805,"vw":38.28752},{"c":38.36,"h":38.36,"l":38.33,"n":54,"o":38.34,"t":"2026-10-15T16:40:00Z","v":1580,"vw":38.34366},{"c":38.31,"h":38.365,"l":38.31,"n":51,"o":38.365,"t":"2026-10-15T16:45:00Z","v":1687,"vw":38.3305},{"c":38.3,"h":38.3,"l":38.255,"n":97,"o":38.29,"t":"2026-10-15T16:50:00Z","v":3105,"vw":38.292178},{"c":38.3375,"h":38.34,"l":38.305,"n":39,"o":38.305,"t":"2026-10-15T16:55:00Z","v":1072,"vw":38.324643},{"c":38.3599,"h":38.3599,"l":38.3,"n":102,"o":38.34,"t":"2026-10-15T17:00:00Z","v":3869,"vw":38.334663},{"c":38.37,"h":38.37,"l":38.36,"n":91,"o":38.36,"t":"2026-10-15T17:05:00Z","v":2085,"vw":38.366795},{"c":38.35,"h":38.4,"l":38.35,"n":67,"o":38.4,"t":"2026-10-15T17:10:00Z","v":1075,"vw":38.383333},{"c":38.38,"h":38.38,"l":38.35,"n":49,"o":38.35,"t":"2026-10-15T17:15:00Z","v":1044,"vw":38.358333},{"c":38.42,"h":38.43,"l":38.35,"n":62,"o":38.35,"t":"2026-10-15T17:20:00Z","v":1735,"vw":38.3845},{"c":38.39,"h":38.435,"l":38.39,"n":68,"o":38.435,"t":"2026-10-15T17:25:00Z","v":3096,"vw":38.432267},{"c":38.34,"h":38.39,"l":38.34,"n":86,"o":38.39,"t":"2026-10-15T17:30:00Z","v":2110,"vw":38.363},{"c":38.35,"h":38.355,"l":38.345,"n":30,"o":38.355,"t":"2026-10-15T17:35:00Z","v":845,"vw":38.35125},{"c":38.38,"h":38.39,"l":38.354,"n":80,"o":38.39,"t":"2026-10-15T17:40:00Z","v":2576,"vw":38.37489},{"c":38.27,"h":38.35,"l":38.27,"n":85,"o":38.35,"t":"2026-10-15T17:45:00Z","v":2204,"vw":38.322},{"c":38.28,"h":38.28,"l":38.24,"n":107,"o":38.25,"t":"2026-10-15T17:50:00Z","v":3183,"vw":38.262437},{"c":38.345,"h":38.35,"l":38.23,"n":74,"o":38.23,"t":"2026-10-15T17:55:00Z","v":5821,"vw":38.277141},{"c":38.24,"h":38.35,"l":38.24,"n":127,"o":38.34,"t":"2026-10-15T18:00:00Z","v":6137,"vw":38.286938},{"c":38.22,"h":38.255,"l":38.22,"n":64,"o":38.255,"t":"2026-10-15T18:05:00Z","v":1504,"vw":38.240714},{"c":38.14,"h":38.18,"l":38.14,"n":48,"o":38.18,"t":"2026-10-15T18:10:00Z","v":1324,"vw":38.162},{"c":38.105,"h":38.135,"l":38.105,"n":47,"o":38.135,"t":"2026-10-15T18:15:00Z","v":1256,"vw":38.115},{"c":38.1,"h":38.13,"l":38.1,"n":28,"o":38.13,"t":"2026-10-15T18:20:00Z","v":498,"vw":38.115},{"c":38.1,"h":38.11,"l":38.07,"n":129,"o":38.11,"t":"2026-10-15T18:25:00Z","v":2799,"vw":38.085},{"c":38.13,"h":38.13,"l":38.11,"n":77,"o":38.11,"t":"2026-10-15T18:30:00Z","v":1544,"vw":38.123333},{"c":38.145,"h":38.145,"l":38.145,"n":16,"o":38.145,"t":"2026-10-15T18:35:00Z","v":276,"vw":38.145},{"c":38.16,"h":38.17,"l":38.12,"n":130,"o":38.12,"t":"2026-10-15T18:40:00Z","v":3779,"vw":38.14432},{"c":38.1544,"h":38.16,"l":38.14,"n":62,"o":38.15,"t":"2026-10-15T18:45:00Z","v":1154,"vw":38.151414},{"c":38.15,"h":38.15,"l":38.15,"n":24,"o":38.15,"t":"2026-10-15T18:50:00Z","v":507,"vw":38.15},{"c":38.185,"h":38.19,"l":38.16,"n":198,"o":38.17,"t":"2026-10-15T18:55:00Z","v":4846,"vw":38.171171},{"c":38.225,"h":38.225,"l":38.185,"n":43,"o":38.185,"t":"2026-10-15T19:00:00Z","v":1398,"vw":38.203973},{"c":38.23,"h":38.25,"l":38.23,"n":84,"o":38.25,"t":"2026-10-15T19:05:00Z","v":1925,"vw":38.24375},{"c":38.27,"h":38.28,"l":38.24,"n":186,"o":38.24,"t":"2026-10-15T19:10:00Z","v":5008,"vw":38.262017},{"c":38.34,"h":38.34,"l":38.285,"n":142,"o":38.285,"t":"2026-10-15T19:15:00Z","v":2756,"vw":38.303511},{"c":38.37,"h":38.4,"l":38.36,"n":229,"o":38.36,"t":"2026-10-15T19:20:00Z","v":6680,"vw":38.382542},{"c":38.32,"h":38.38,"l":38.32,"n":180,"o":38.37,"t":"2026-10-15T19:25:00Z","v":6235,"vw":38.361557},{"c":38.3,"h":38.32,"l":38.3,"n":190,"o":38.31,"t":"2026-10-15T19:30:00Z","v":4092,"vw":38.311457},{"c":38.45,"h":38.45,"l":38.305,"n":171,"o":38.305,"t":"2026-10-15T19:35:00Z","v":5273,"vw":38.354788},{"c":38.51,"h":38.55,"l":38.4,"n":199,"o":38.4,"t":"2026-10-15T19:40:00Z","v":4040,"vw":38.464013},{"c":38.61,"h":38.63,"l":38.47,"n":322,"o":38.47,"t":"2026-10-15T19:45:00Z","v":12007,"vw":38.558263},{"c":38.72,"h":38.72,"l":38.62,"n":406,"o":38.62,"t":"2026-10-15T19:50:00Z","v":16963,"vw":38.681231},{"c":38.76,"h":38.795,"l":38.69,"n":1024,"o":38.71,"t":"2026-10-15T19:55:00Z","v":43645,"vw":38.757328},{"c":38.76,"h":38.76,"l":38.76,"n":39,"o":38.76,"t":"2026-10-15T20:00:00Z","v":212907,"vw":38.76},{"c":38.91,"h":38.95,"l":38.91,"n":29,"o":38.95,"t":"2026-10-16T12:30:00Z","v":1092,"vw":38.918493},{"c":38.24,"h":38.93,"l":38.24,"n":81,"o":38.82,"t":"2026-10-16T13:30:00Z","v":12491,"vw":38.724246},{"c":38.03,"h":38.15,"l":37.97,"n":34,"o":38.15,"t":"2026-10-16T13:35:00Z","v":950,"vw":38.0332},{"c":38.2,"h":38.22,"l":38.1,"n":78,"o":38.19,"t":"2026-10-16T13:40:00Z","v":2195,"vw":38.183771},{"c":38.2,"h":38.28,"l":38.2,"n":25,"o":38.28,"t":"2026-10-16T13:45:00Z","v":706,"vw":38.26},{"c":38.24,"h":38.24,"l":38.1,"n":94,"o":38.13,"t":"2026-10-16T13:50:00Z","v":2332,"vw":38.174642},{"c":38.18,"h":38.18,"l":38.025,"n":81,"o":38.18,"t":"2026-10-16T13:55:00Z","v":1517,"vw":38.108},{"c":38.275,"h":38.28,"l":38.03,"n":80,"o":38.175,"t":"2026-10-16T14:00:00Z","v":5870,"vw":38.153549},{"c":38.13,"h":38.13,"l":38.13,"n":18,"o":38.13,"t":"2026-10-16T14:05:00Z","v":412,"vw":38.13},{"c":38.195,"h":38.195,"l":38.195,"n":24,"o":38.195,"t":"2026-10-16T14:10:00Z","v":908,"vw":38.195},{"c":38.235,"h":38.34,"l":38.235,"n":109,"o":38.25,"t":"2026-10-16T14:15:00Z","v":3921,"vw":38.283738},{"c":38.18,"h":38.21,"l":38.18,"n":50,"o":38.2,"t":"2026-10-16T14:20:00Z","v":936,"vw":38.196667},{"c":38.32,"h":38.32,"l":38.01,"n":191,"o":38.14,"t":"2026-10-16T14:25:00Z","v":46988,"vw":38.235768},{"c":38.46,"h":38.46,"l":38.31,"n":34,"o":38.33,"t":"2026-10-16T14:30:00Z","v":2343,"vw":38.356399},{"c":38.57,"h":38.57,"l":38.52,"n":96,"o":38.52,"t":"2026-10-16T14:35:00Z","v":2220,"vw":38.539782},{"c":38.52,"h":38.52,"l":38.43,"n":52,"o":38.475,"t":"2026-10-16T14:40:00Z","v":1750,"vw":38.4735},{"c":38.59,"h":38.6,"l":38.55,"n":20,"o":38.55,"t":"2026-10-16T14:45:00Z","v":755,"vw":38.569737},{"c":38.455,"h":38.55,"l":38.455,"n":72,"o":38.55,"t":"2026-10-16T14:50:00Z","v":2352,"vw":38.493907},{"c":38.525,"h":38.525,"l":38.48,"n":73,"o":38.48,"t":"2026-10-16T14:55:00Z","v":2530,"vw":38.49625},{"c":38.45,"h":38.48,"l":38.45,"n":79,"o":38.48,"t":"2026-10-16T15:00:00Z","v":2216,"vw":38.4725},{"c":38.33,"h":38.4,"l":38.321,"n":101,"o":38.4,"t":"2026-10-16T15:05:00Z","v":3011,"vw":38.340644},{"c":38.25,"h":38.37,"l":38.25,"n":86,"o":38.33,"t":"2026-10-16T15:10:00Z","v":2357,"vw":38.318},{"c":38.29,"h":38.31,"l":38.25,"n":70,"o":38.25,"t":"2026-10-16T15:15:00Z","v":1929,"vw":38.28625},{"c":38.33,"h":38.35,"l":38.27,"n":69,"o":38.35,"t":"2026-10-16T15:20:00Z","v":2367,"vw":38.301946},{"c":38.26,"h":38.35,"l":38.24,"n":49,"o":38.35,"t":"2026-10-16T15:25:00Z","v":1683,"vw":38.295575},{"c":38.26,"h":38.3,"l":38.26,"n":43,"o":38.29,"t":"2026-10-16T15:30:00Z","v":2513,"vw":38.285138},{"c":38.22,"h":38.26,"l":38.18,"n":116,"o":38.26,"t":"2026-10-16T15:35:00Z","v":3019,"vw":38.200116},{"c":38.205,"h":38.215,"l":38.205,"n":25,"o":38.215,"t":"2026-10-16T15:40:00Z","v":536,"vw":38.208745},{"c":38.13,"h":38.17,"l":38.13,"n":51,"o":38.17,"t":"2026-10-16T15:45:00Z","v":1407,"vw":38.147425},{"c":38.13,"h":38.15,"l":38.09,"n":87,"o":38.13,"t":"2026-10-16T15:50:00Z","v":3395,"vw":38.129737},{"c":38.09,"h":38.091,"l":38.05,"n":61,"o":38.091,"t":"2026-10-16T15:55:00Z","v":1884,"vw":38.081918},{"c":38.115,"h":38.12,"l":38.05,"n":88,"o":38.06,"t":"2026-10-16T16:00:00Z","v":2148,"vw":38.086541},{"c":38.14,"h":38.1639,"l":38.095,"n":48,"o":38.095,"t":"2026-10-16T16:05:00Z","v":1965,"vw":38.13689},{"c":38.115,"h":38.13,"l":38.09,"n":88,"o":38.11,"t":"2026-10-16T16:10:00Z","v":2316,"vw":38.110994},{"c":38.09,"h":38.2,"l":38.09,"n":106,"o":38.17,"t":"2026-10-16T16:15:00Z","v":4173,"vw":38.135742},{"c":38.07,"h":38.1,"l":38.0475,"n":104,"o":38.075,"t":"2026-10-16T16:20:00Z","v":4540,"vw":38.066805},{"c":38.065,"h":38.065,"l":38.03,"n":34,"o":38.04,"t":"2026-10-16T16:25:00Z","v":919,"vw":38.055},{"c":38.04,"h":38.09,"l":38.03,"n":67,"o":38.03,"t":"2026-10-16T16:30:00Z","v":3051,"vw":38.058359},{"c":38.075,"h":38.075,"l":38.02,"n":82,"o":38.02,"t":"2026-10-16T16:35:00Z","v":2975,"vw":38.063369},{"c":38.05,"h":38.08,"l":38.05,"n":32,"o":38.08,"t":"2026-10-16T16:40:00Z","v":909,"vw":38.07187},{"c":37.96,"h":38.05,"l":37.94,"n":167,"o":38.03,"t":"2026-10-16T16:45:00Z","v":5881,"vw":37.98895},{"c":37.94,"h":37.96,"l":37.93,"n":83,"o":37.96,"t":"2026-10-16T16:50:00Z","v":1947,"vw":37.9485},{"c":38.01,"h":38.01,"l":37.94,"n":86,"o":37.945,"t":"2026-10-16T16:55:00Z","v":2440,"vw":37.970834},{"c":38,"h":38,"l":37.94,"n":95,"o":37.98,"t":"2026-10-16T17:00:00Z","v":2727,"vw":37.966807},{"c":37.98,"h":37.985,"l":37.95,"n":23,"o":37.985,"t":"2026-10-16T17:05:00Z","v":498,"vw":37.971857},{"c":37.94,"h":38,"l":37.94,"n":34,"o":37.995,"t":"2026-10-16T17:10:00Z","v":895,"vw":37.985},{"c":37.88,"h":37.975,"l":37.88,"n":209,"o":37.96,"t":"2026-10-16T17:15:00Z","v":8567,"vw":37.945625},{"c":37.92,"h":37.94,"l":37.81,"n":85,"o":37.82,"t":"2026-10-16T17:20:00Z","v":4499,"vw":37.858392},{"c":37.905,"h":37.905,"l":37.905,"n":15,"o":37.905,"t":"2026-10-16T17:25:00Z","v":225,"vw":37.905},{"c":37.87,"h":37.935,"l":37.87,"n":29,"o":37.935,"t":"2026-10-16T17:30:00Z","v":1200,"vw":37.927672},{"c":37.945,"h":37.945,"l":37.93,"n":44,"o":37.93,"t":"2026-10-16T17:35:00Z","v":928,"vw":37.93875},{"c":37.97,"h":38.03,"l":37.96,"n":85,"o":38.02,"t":"2026-10-16T17:40:00Z","v":2485,"vw":38},{"c":37.9,"h":37.94,"l":37.9,"n":71,"o":37.94,"t":"2026-10-16T17:45:00Z","v":1566,"vw":37.9225},{"c":37.93,"h":37.93,"l":37.86,"n":102,"o":37.89,"t":"2026-10-16T17:50:00Z","v":2907,"vw":37.903274},{"c":37.91,"h":37.93,"l":37.88,"n":99,"o":37.895,"t":"2026-10-16T17:55:00Z","v":2649,"vw":37.907728},{"c":37.85,"h":37.87,"l":37.85,"n":76,"o":37.855,"t":"2026-10-16T18:00:00Z","v":2335,"vw":37.858198},{"c":37.905,"h":37.935,"l":37.82,"n":124,"o":37.84,"t":"2026-10-16T18:05:00Z","v":5251,"vw":37.862375},{"c":37.91,"h":37.93,"l":37.88,"n":73,"o":37.93,"t":"2026-10-16T18:10:00Z","v":2032,"vw":37.912727},{"c":37.85,"h":37.96,"l":37.85,"n":125,"o":37.86,"t":"2026-10-16T18:15:00Z","v":3922,"vw":37.864677},{"c":37.91,"h":37.919,"l":37.88,"n":40,"o":37.88,"t":"2026-10-16T18:20:00Z","v":1757,"vw":37.892071},{"c":37.95,"h":37.95,"l":37.9,"n":112,"o":37.92,"t":"2026-10-16T18:25:00Z","v":4096,"vw":37.920735},{"c":37.95,"h":37.98,"l":37.95,"n":60,"o":37.98,"t":"2026-10-16T18:30:00Z","v":1987,"vw":37.970055},{"c":37.945,"h":37.945,"l":37.92,"n":32,"o":37.94,"t":"2026-10-16T18:35:00Z","v":1224,"vw":37.937778},{"c":38,"h":38,"l":37.94,"n":90,"o":37.99,"t":"2026-10-16T18:40:00Z","v":2205,"vw":37.978746},{"c":37.92,"h":38.005,"l":37.92,"n":77,"o":38.005,"t":"2026-10-16T18:45:00Z","v":1766,"vw":37.948334},{"c":37.95,"h":37.95,"l":37.95,"n":16,"o":37.95,"t":"2026-10-16T18:50:00Z","v":378,"vw":37.95},{"c":37.94,"h":37.94,"l":37.91,"n":123,"o":37.915,"t":"2026-10-16T18:55:00Z","v":3277,"vw":37.923937},{"c":37.88,"h":37.935,"l":37.88,"n":92,"o":37.9,"t":"2026-10-16T19:00:00Z","v":2047,"vw":37.916111},{"c":37.905,"h":37.91,"l":37.87,"n":139,"o":37.91,"t":"2026-10-16T19:05:00Z","v":5087,"vw":37.89457},{"c":37.985,"h":37.99,"l":37.905,"n":252,"o":37.905,"t":"2026-10-16T19:10:00Z","v":7390,"vw":37.94763},{"c":38.015,"h":38.02,"l":37.99,"n":168,"o":37.99,"t":"2026-10-16T19:15:00Z","v":4748,"vw":38.003421},{"c":38.12,"h":38.125,"l":38.04,"n":115,"o":38.04,"t":"2026-10-16T19:20:00Z","v":3572,"vw":38.085278},{"c":38.11,"h":38.13,"l":38.11,"n":73,"o":38.13,"t":"2026-10-16T19:25:00Z","v":1382,"vw":38.125349},{"c":38.06,"h":38.14,"l":38.06,"n":207,"o":38.11,"t":"2026-10-16T19:30:00Z","v":6173,"vw":38.10344},{"c":38.07,"h":38.09,"l":38.045,"n":158,"o":38.08,"t":"2026-10-16T19:35:00Z","v":4589,"vw":38.072146},{"c":38.03,"h":38.12,"l":38.03,"n":270,"o":38.07,"t":"2026-10-16T19:40:00Z","v":9620,"vw":38.070596},{"c":38.09,"h":38.109,"l":38.05,"n":154,"o":38.05,"t":"2026-10-16T19:45:00Z","v":4386,"vw":38.087174},{"c":38.08,"h":38.1,"l":38.02,"n":309,"o":38.06,"t":"2026-10-16T19:50:00Z","v":11392,"vw":38.06994},{"c":38.06,"h":38.13,"l":38.03,"n":700,"o":38.12,"t":"2026-10-16T19:55:00Z","v":22317,"vw":38.082111},{"c":38.07,"h":38.07,"l":38.07,"n":54,"o":38.07,"t":"2026-10-16T20:00:00Z","v":226555,"vw":38.07},{"c":38.1,"h":38.1,"l":38.1,"n":8,"o":38.1,"t":"2026-10-19T11:35:00Z","v":200,"vw":38.1},{"c":38.83,"h":38.83,"l":38.76,"n":15,"o":38.76,"t":"2026-10-19T13:30:00Z","v":2957,"vw":38.772298},{"c":38.41,"h":38.495,"l":38.32,"n":214,"o":38.49,"t":"2026-10-19T13:35:00Z","v":1683,"vw":38.411923},{"c":38.49,"h":38.49,"l":38.49,"n":11,"o":38.49,"t":"2026-10-19T13:40:00Z","v":520,"vw":38.49},{"c":38.483,"h":38.515,"l":38.483,"n":11,"o":38.508,"t":"2026-10-19T13:45:00Z","v":1480,"vw":38.505841},{"c":38.56,"h":38.6351,"l":38.483,"n":78,"o":38.483,"t":"2026-10-19T13:50:00Z","v":2587,"vw":38.594818},{"c":38.51,"h":38.585,"l":38.51,"n":65,"o":38.58,"t":"2026-10-19T13:55:00Z","v":2238,"vw":38.546668},{"c":38.425,"h":38.45,"l":38.425,"n":39,"o":38.45,"t":"2026-10-19T14:00:00Z","v":993,"vw":38.428913},{"c":38.44,"h":38.44,"l":38.44,"n":8,"o":38.44,"t":"2026-10-19T14:05:00Z","v":283,"vw":38.44},{"c":38.535,"h":38.535,"l":38.525,"n":39,"o":38.525,"t":"2026-10-19T14:10:00Z","v":1087,"vw":38.526541},{"c":38.52,"h":38.535,"l":38.47,"n":21,"o":38.535,"t":"2026-10-19T14:15:00Z","v":608,"vw":38.513},{"c":38.51,"h":38.51,"l":38.45,"n":80,"o":38.46,"t":"2026-10-19T14:20:00Z","v":2444,"vw":38.465455},{"c":38.45,"h":38.495,"l":38.45,"n":27,"o":38.495,"t":"2026-10-19T14:25:00Z","v":1093,"vw":38.4782},{"c":38.53,"h":38.66,"l":38.49,"n":156,"o":38.49,"t":"2026-10-19T14:30:00Z","v":5926,"vw":38.574213},{"c":38.65,"h":38.65,"l":38.58,"n":87,"o":38.58,"t":"2026-10-19T14:35:00Z","v":2608,"vw":38.609201},{"c":38.65,"h":38.65,"l":38.61,"n":46,"o":38.61,"t":"2026-10-19T14:40:00Z","v":1971,"vw":38.642727},{"c":38.71,"h":38.7656,"l":38.675,"n":98,"o":38.675,"t":"2026-10-19T14:50:00Z","v":4614,"vw":38.71996},{"c":38.76,"h":38.76,"l":38.73,"n":47,"o":38.73,"t":"2026-10-19T14:55:00Z","v":5491,"vw":38.758053},{"c":38.74,"h":38.82,"l":38.74,"n":98,"o":38.82,"t":"2026-10-19T15:00:00Z","v":2977,"vw":38.770005},{"c":38.77,"h":38.79,"l":38.77,"n":39,"o":38.79,"t":"2026-10-19T15:05:00Z","v":605,"vw":38.777813},{"c":38.81,"h":38.83,"l":38.795,"n":143,"o":38.81,"t":"2026-10-19T15:10:00Z","v":3703,"vw":38.818282},{"c":38.84,"h":38.84,"l":38.78,"n":94,"o":38.81,"t":"2026-10-19T15:15:00Z","v":5656,"vw":38.809178},{"c":38.85,"h":38.85,"l":38.82,"n":45,"o":38.82,"t":"2026-10-19T15:20:00Z","v":1026,"vw":38.83},{"c":38.94,"h":38.94,"l":38.915,"n":35,"o":38.915,"t":"2026-10-19T15:25:00Z","v":1131,"vw":38.935},{"c":39.025,"h":39.025,"l":38.98,"n":44,"o":38.98,"t":"2026-10-19T15:30:00Z","v":1610,"vw":39.012927},{"c":39.05,"h":39.05,"l":39.035,"n":12,"o":39.035,"t":"2026-10-19T15:35:00Z","v":277,"vw":39.0425},{"c":39.09,"h":39.09,"l":39.09,"n":9,"o":39.09,"t":"2026-10-19T15:40:00Z","v":175,"vw":39.09},{"c":39.05,"h":39.07,"l":39.03,"n":58,"o":39.07,"t":"2026-10-19T15:45:00Z","v":2217,"vw":39.059322},{"c":39.01,"h":39.055,"l":39.01,"n":48,"o":39.055,"t":"2026-10-19T15:50:00Z","v":1097,"vw":39.025714},{"c":38.9834,"h":39.03,"l":38.9834,"n":73,"o":39.01,"t":"2026-10-19T15:55:00Z","v":1284,"vw":39.009408},{"c":38.87,"h":38.97,"l":38.87,"n":95,"o":38.97,"t":"2026-10-19T16:00:00Z","v":3011,"vw":38.897768},{"c":38.855,"h":38.9,"l":38.855,"n":60,"o":38.88,"t":"2026-10-19T16:05:00Z","v":2528,"vw":38.874821},{"c":38.86,"h":38.86,"l":38.86,"n":12,"o":38.86,"t":"2026-10-19T16:10:00Z","v":400,"vw":38.86},{"c":38.875,"h":38.88,"l":38.84,"n":33,"o":38.88,"t":"2026-10-19T16:20:00Z","v":853,"vw":38.862495},{"c":38.925,"h":38.925,"l":38.875,"n":114,"o":38.875,"t":"2026-10-19T16:25:00Z","v":4951,"vw":38.903817},{"c":38.93,"h":38.9499,"l":38.87,"n":138,"o":38.9499,"t":"2026-10-19T16:30:00Z","v":5817,"vw":38.897317},{"c":38.94,"h":38.96,"l":38.94,"n":35,"o":38.96,"t":"2026-10-19T16:35:00Z","v":1115,"vw":38.943891},{"c":38.95,"h":38.97,"l":38.95,"n":54,"o":38.96,"t":"2026-10-19T16:40:00Z","v":3046,"vw":38.961644},{"c":38.93,"h":38.93,"l":38.93,"n":24,"o":38.93,"t":"2026-10-19T16:45:00Z","v":539,"vw":38.93},{"c":38.89,"h":38.94,"l":38.89,"n":51,"o":38.94,"t":"2026-10-19T16:50:00Z","v":1810,"vw":38.9045},{"c":38.88,"h":38.89,"l":38.865,"n":36,"o":38.89,"t":"2026-10-19T16:55:00Z","v":1642,"vw":38.877223},{"c":38.875,"h":38.9,"l":38.87,"n":71,"o":38.87,"t":"2026-10-19T17:00:00Z","v":2314,"vw":38.881889},{"c":38.87,"h":38.9,"l":38.87,"n":67,"o":38.9,"t":"2026-10-19T17:05:00Z","v":2047,"vw":38.878949},{"c":38.93,"h":38.93,"l":38.89,"n":70,"o":38.89,"t":"2026-10-19T17:10:00Z","v":1757,"vw":38.919812},{"c":38.975,"h":38.975,"l":38.9001,"n":28,"o":38.9001,"t":"2026-10-19T17:15:00Z","v":2367,"vw":38.905268},{"c":38.95,"h":38.95,"l":38.95,"n":22,"o":38.95,"t":"2026-10-19T17:20:00Z","v":1050,"vw":38.95},{"c":38.99,"h":38.99,"l":38.99,"n":42,"o":38.99,"t":"2026-10-19T17:25:00Z","v":1556,"vw":38.99},{"c":39.075,"h":39.075,"l":38.98,"n":99,"o":38.995,"t":"2026-10-19T17:30:00Z","v":2454,"vw":39.007739},{"c":39.045,"h":39.055,"l":39.02,"n":39,"o":39.04,"t":"2026-10-19T17:35:00Z","v":1676,"vw":39.044735},{"c":39.02,"h":39.02,"l":38.975,"n":67,"o":39.02,"t":"2026-10-19T17:40:00Z","v":2287,"vw":39.003627},{"c":38.93,"h":39.005,"l":38.93,"n":92,"o":39.005,"t":"2026-10-19T17:45:00Z","v":3139,"vw":38.957841},{"c":38.92,"h":38.94,"l":38.91,"n":110,"o":38.93,"t":"2026-10-19T17:50:00Z","v":2415,"vw":38.921992},{"c":38.95,"h":38.95,"l":38.95,"n":10,"o":38.95,"t":"2026-10-19T17:55:00Z","v":290,"vw":38.95},{"c":38.95,"h":38.95,"l":38.92,"n":78,"o":38.945,"t":"2026-10-19T18:00:00Z","v":2056,"vw":38.925854},{"c":38.91,"h":38.94,"l":38.91,"n":67,"o":38.94,"t":"2026-10-19T18:05:00Z","v":1971,"vw":38.925702},{"c":38.92,"h":38.92,"l":38.8901,"n":60,"o":38.905,"t":"2026-10-19T18:10:00Z","v":1499,"vw":38.901491},{"c":38.84,"h":38.89,"l":38.84,"n":109,"o":38.89,"t":"2026-10-19T18:20:00Z","v":3600,"vw":38.874272},{"c":38.76,"h":38.81,"l":38.745,"n":82,"o":38.8,"t":"2026-10-19T18:25:00Z","v":2789,"vw":38.788542},{"c":38.81,"h":38.81,"l":38.76,"n":45,"o":38.76,"t":"2026-10-19T18:30:00Z","v":723,"vw":38.796911},{"c":38.82,"h":38.82,"l":38.78,"n":42,"o":38.78,"t":"2026-10-19T18:35:00Z","v":904,"vw":38.8},{"c":38.72,"h":38.86,"l":38.71,"n":220,"o":38.82,"t":"2026-10-19T18:40:00Z","v":8698,"vw":38.796499},{"c":38.72,"h":38.75,"l":38.72,"n":55,"o":38.73,"t":"2026-10-19T18:45:00Z","v":2702,"vw":38.730498},{"c":38.675,"h":38.74,"l":38.675,"n":91,"o":38.74,"t":"2026-10-19T18:50:00Z","v":2567,"vw":38.702497},{"c":38.69,"h":38.71,"l":38.69,"n":56,"o":38.7,"t":"2026-10-19T18:55:00Z","v":1879,"vw":38.705072},{"c":38.68,"h":38.71,"l":38.68,"n":34,"o":38.71,"t":"2026-10-19T19:00:00Z","v":996,"vw":38.702971},{"c":38.7,"h":38.74,"l":38.7,"n":129,"o":38.71,"t":"2026-10-19T19:05:00Z","v":5682,"vw":38.721372},{"c":38.68,"h":38.74,"l":38.68,"n":204,"o":38.73,"t":"2026-10-19T19:10:00Z","v":11982,"vw":38.704505},{"c":38.715,"h":38.75,"l":38.64,"n":234,"o":38.67,"t":"2026-10-19T19:15:00Z","v":13132,"vw":38.682796},{"c":38.74,"h":38.75,"l":38.715,"n":87,"o":38.715,"t":"2026-10-19T19:20:00Z","v":1884,"vw":38.734375},{"c":38.71,"h":38.75,"l":38.695,"n":195,"o":38.75,"t":"2026-10-19T19:25:00Z","v":8516,"vw":38.722873},{"c":38.77,"h":38.77,"l":38.71,"n":222,"o":38.71,"t":"2026-10-19T19:30:00Z","v":9313,"vw":38.758641},{"c":38.78,"h":38.83,"l":38.775,"n":158,"o":38.78,"t":"2026-10-19T19:35:00Z","v":5122,"vw":38.801846},{"c":38.78,"h":38.79,"l":38.76,"n":156,"o":38.77,"t":"2026-10-19T19:40:00Z","v":5236,"vw":38.775115},{"c":38.69,"h":38.78,"l":38.69,"n":192,"o":38.78,"t":"2026-10-19T19:45:00Z","v":12702,"vw":38.740841},{"c":38.56,"h":38.68,"l":38.56,"n":268,"o":38.68,"t":"2026-10-19T19:50:00Z","v":10234,"vw":38.597878},{"c":38.6,"h":38.6,"l":38.52,"n":1006,"o":38.54,"t":"2026-10-19T19:55:00Z","v":41082,"vw":38.553082},{"c":38.59,"h":38.59,"l":38.59,"n":28,"o":38.59,"t":"2026-10-19T20:00:00Z","v":143205,"vw":38.59},{"c":38.6684,"h":38.6684,"l":38.6684,"n":1,"o":38.6684,"t":"2026-10-19T20:10:00Z","v":324,"vw":38.6684},{"c":38.523,"h":38.61,"l":38.43,"n":39,"o":38.43,"t":"2026-10-20T13:30:00Z","v":3615,"vw":38.463627},{"c":38.448,"h":38.45,"l":38.44,"n":42,"o":38.44,"t":"2026-10-20T13:35:00Z","v":1931,"vw":38.445722},{"c":38.038,"h":38.448,"l":37.97,"n":83,"o":38.448,"t":"2026-10-20T13:40:00Z","v":3540,"vw":38.173835},{"c":38.063,"h":38.37,"l":38,"n":67,"o":38.065,"t":"2026-10-20T13:45:00Z","v":2215,"vw":38.112848},{"c":38.223,"h":38.39,"l":38.073,"n":66,"o":38.073,"t":"2026-10-20T13:50:00Z","v":2381,"vw":38.251339},{"c":38.325,"h":38.325,"l":38.2658,"n":19,"o":38.2658,"t":"2026-10-20T13:55:00Z","v":555,"vw":38.283884},{"c":38.68,"h":38.68,"l":38.49,"n":70,"o":38.49,"t":"2026-10-20T14:00:00Z","v":2495,"vw":38.64625},{"c":38.5823,"h":38.68,"l":38.58,"n":28,"o":38.68,"t":"2026-10-20T14:05:00Z","v":4502,"vw":38.666315},{"c":38.63,"h":38.63,"l":38.63,"n":12,"o":38.63,"t":"2026-10-20T14:10:00Z","v":159,"vw":38.63},{"c":38.67,"h":38.8,"l":38.67,"n":74,"o":38.8,"t":"2026-10-20T14:20:00Z","v":1512,"vw":38.7025},{"c":38.82,"h":38.82,"l":38.7644,"n":50,"o":38.7644,"t":"2026-10-20T14:25:00Z","v":1106,"vw":38.8061},{"c":38.73,"h":38.92,"l":38.73,"n":50,"o":38.92,"t":"2026-10-20T14:30:00Z","v":1081,"vw":38.830625},{"c":38.705,"h":38.705,"l":38.705,"n":15,"o":38.705,"t":"2026-10-20T14:35:00Z","v":371,"vw":38.705},{"c":38.7701,"h":38.85,"l":38.7701,"n":54,"o":38.83,"t":"2026-10-20T14:40:00Z","v":974,"vw":38.808138},{"c":38.756,"h":38.8,"l":38.735,"n":51,"o":38.735,"t":"2026-10-20T14:50:00Z","v":1196,"vw":38.7613},{"c":38.7,"h":38.81,"l":38.7,"n":87,"o":38.81,"t":"2026-10-20T14:55:00Z","v":1859,"vw":38.75392},{"c":38.75,"h":38.76,"l":38.72,"n":98,"o":38.73,"t":"2026-10-20T15:00:00Z","v":2456,"vw":38.746816},{"c":38.71,"h":38.71,"l":38.71,"n":29,"o":38.71,"t":"2026-10-20T15:05:00Z","v":376,"vw":38.71},{"c":38.655,"h":38.66,"l":38.65,"n":90,"o":38.66,"t":"2026-10-20T15:10:00Z","v":1299,"vw":38.655},{"c":38.74,"h":38.74,"l":38.575,"n":62,"o":38.575,"t":"2026-10-20T15:15:00Z","v":1415,"vw":38.632859},{"c":38.69,"h":38.69,"l":38.69,"n":14,"o":38.69,"t":"2026-10-20T15:20:00Z","v":228,"vw":38.69},{"c":38.66,"h":38.6601,"l":38.6447,"n":16,"o":38.6601,"t":"2026-10-20T15:30:00Z","v":1589,"vw":38.653471},{"c":38.66,"h":38.67,"l":38.64,"n":60,"o":38.67,"t":"2026-10-20T15:35:00Z","v":1135,"vw":38.66},{"c":38.66,"h":38.71,"l":38.66,"n":113,"o":38.68,"t":"2026-10-20T15:40:00Z","v":3967,"vw":38.687978},{"c":38.73,"h":38.73,"l":38.595,"n":100,"o":38.595,"t":"2026-10-20T15:50:00Z","v":1600,"vw":38.671795},{"c":38.64,"h":38.64,"l":38.64,"n":14,"o":38.64,"t":"2026-10-20T16:00:00Z","v":219,"vw":38.64},{"c":38.775,"h":38.775,"l":38.715,"n":71,"o":38.715,"t":"2026-10-20T16:05:00Z","v":1586,"vw":38.735039},{"c":38.705,"h":38.71,"l":38.68,"n":19,"o":38.68,"t":"2026-10-20T16:10:00Z","v":1000,"vw":38.700327},{"c":38.68,"h":38.75,"l":38.67,"n":53,"o":38.75,"t":"2026-10-20T16:15:00Z","v":1699,"vw":38.701656},{"c":38.68,"h":38.69,"l":38.68,"n":59,"o":38.68,"t":"2026-10-20T16:20:00Z","v":1889,"vw":38.68088},{"c":38.745,"h":38.745,"l":38.71,"n":108,"o":38.71,"t":"2026-10-20T16:25:00Z","v":2295,"vw":38.718285},{"c":38.78,"h":38.81,"l":38.78,"n":39,"o":38.81,"t":"2026-10-20T16:30:00Z","v":1361,"vw":38.800581},{"c":38.82,"h":38.85,"l":38.81,"n":68,"o":38.83,"t":"2026-10-20T16:40:00Z","v":2572,"vw":38.8358},{"c":38.85,"h":38.85,"l":38.8309,"n":16,"o":38.8309,"t":"2026-10-20T16:45:00Z","v":456,"vw":38.838602},{"c":38.79,"h":38.86,"l":38.78,"n":72,"o":38.86,"t":"2026-10-20T16:50:00Z","v":2792,"vw":38.818344},{"c":38.795,"h":38.795,"l":38.79,"n":19,"o":38.79,"t":"2026-10-20T16:55:00Z","v":631,"vw":38.791667},{"c":38.8,"h":38.8,"l":38.8,"n":18,"o":38.8,"t":"2026-10-20T17:00:00Z","v":243,"vw":38.8},{"c":38.75,"h":38.81,"l":38.75,"n":36,"o":38.81,"t":"2026-10-20T17:05:00Z","v":1334,"vw":38.7975},{"c":38.755,"h":38.8,"l":38.755,"n":104,"o":38.8,"t":"2026-10-20T17:10:00Z","v":2514,"vw":38.769852},{"c":38.7583,"h":38.7583,"l":38.74,"n":27,"o":38.74,"t":"2026-10-20T17:15:00Z","v":621,"vw":38.752788},{"c":38.82,"h":38.82,"l":38.775,"n":91,"o":38.79,"t":"2026-10-20T17:20:00Z","v":2481,"vw":38.807679},{"c":38.79,"h":38.815,"l":38.78,"n":64,"o":38.815,"t":"2026-10-20T17:25:00Z","v":903,"vw":38.797301},{"c":38.79,"h":38.83,"l":38.79,"n":76,"o":38.82,"t":"2026-10-20T17:30:00Z","v":3264,"vw":38.811247},{"c":38.76,"h":38.76,"l":38.76,"n":12,"o":38.76,"t":"2026-10-20T17:35:00Z","v":402,"vw":38.76},{"c":38.82,"h":38.86,"l":38.82,"n":71,"o":38.85,"t":"2026-10-20T17:40:00Z","v":2286,"vw":38.844444},{"c":38.82,"h":38.82,"l":38.82,"n":27,"o":38.82,"t":"2026-10-20T17:45:00Z","v":620,"vw":38.82},{"c":38.78,"h":38.78,"l":38.78,"n":9,"o":38.78,"t":"2026-10-20T17:50:00Z","v":122,"vw":38.78},{"c":38.84,"h":38.845,"l":38.825,"n":41,"o":38.825,"t":"2026-10-20T17:55:00Z","v":1306,"vw":38.836428},{"c":38.86,"h":38.88,"l":38.86,"n":93,"o":38.86,"t":"2026-10-20T18:00:00Z","v":2304,"vw":38.869},{"c":38.88,"h":38.9091,"l":38.88,"n":28,"o":38.9091,"t":"2026-10-20T18:05:00Z","v":1197,"vw":38.894905},{"c":38.85,"h":38.88,"l":38.84,"n":55,"o":38.88,"t":"2026-10-20T18:10:00Z","v":2259,"vw":38.860703},{"c":38.78,"h":38.835,"l":38.78,"n":113,"o":38.82,"t":"2026-10-20T18:15:00Z","v":2047,"vw":38.811875},{"c":38.765,"h":38.765,"l":38.765,"n":17,"o":38.765,"t":"2026-10-20T18:20:00Z","v":619,"vw":38.765},{"c":38.77,"h":38.78,"l":38.77,"n":23,"o":38.78,"t":"2026-10-20T18:25:00Z","v":678,"vw":38.775},{"c":38.75,"h":38.76,"l":38.75,"n":35,"o":38.76,"t":"2026-10-20T18:35:00Z","v":1031,"vw":38.752},{"c":38.6512,"h":38.74,"l":38.6512,"n":97,"o":38.74,"t":"2026-10-20T18:40:00Z","v":2549,"vw":38.685848},{"c":38.67,"h":38.7,"l":38.65,"n":143,"o":38.65,"t":"2026-10-20T18:45:00Z","v":3265,"vw":38.680357},{"c":38.655,"h":38.655,"l":38.655,"n":10,"o":38.655,"t":"2026-10-20T18:50:00Z","v":217,"vw":38.655},{"c":38.66,"h":38.66,"l":38.655,"n":79,"o":38.655,"t":"2026-10-20T18:55:00Z","v":1702,"vw":38.656475},{"c":38.69,"h":38.71,"l":38.65,"n":151,"o":38.69,"t":"2026-10-20T19:00:00Z","v":3760,"vw":38.679444},{"c":38.67,"h":38.68,"l":38.655,"n":53,"o":38.655,"t":"2026-10-20T19:05:00Z","v":1306,"vw":38.66338},{"c":38.67,"h":38.67,"l":38.67,"n":23,"o":38.67,"t":"2026-10-20T19:10:00Z","v":455,"vw":38.67},{"c":38.681,"h":38.7,"l":38.665,"n":63,"o":38.665,"t":"2026-10-20T19:15:00Z","v":2081,"vw":38.689648},{"c":38.64,"h":38.67,"l":38.64,"n":54,"o":38.67,"t":"2026-10-20T19:20:00Z","v":1263,"vw":38.6625},{"c":38.67,"h":38.69,"l":38.65,"n":175,"o":38.66,"t":"2026-10-20T19:25:00Z","v":7365,"vw":38.663474},{"c":38.675,"h":38.685,"l":38.66,"n":111,"o":38.66,"t":"2026-10-20T19:30:00Z","v":2931,"vw":38.668391},{"c":38.605,"h":38.675,"l":38.6,"n":107,"o":38.675,"t":"2026-10-20T19:35:00Z","v":3735,"vw":38.636529},{"c":38.65,"h":38.65,"l":38.63,"n":54,"o":38.63,"t":"2026-10-20T19:40:00Z","v":1862,"vw":38.63625},{"c":38.675,"h":38.69,"l":38.67,"n":83,"o":38.68,"t":"2026-10-20T19:45:00Z","v":2388,"vw":38.680282},{"c":38.755,"h":38.7675,"l":38.67,"n":175,"o":38.67,"t":"2026-10-20T19:50:00Z","v":5985,"vw":38.716359},{"c":38.7,"h":38.76,"l":38.67,"n":678,"o":38.73,"t":"2026-10-20T19:55:00Z","v":24780,"vw":38.717859},{"c":38.7,"h":38.7,"l":38.7,"n":27,"o":38.7,"t":"2026-10-20T20:00:00Z","v":84603,"vw":38.7},{"c":38.9,"h":38.99,"l":38.82,"n":44,"o":38.99,"t":"2026-10-21T13:30:00Z","v":3941,"vw":38.954514},{"c":39.06,"h":39.11,"l":38.905,"n":30,"o":38.905,"t":"2026-10-21T13:35:00Z","v":2056,"vw":39.024729},{"c":39.08,"h":39.13,"l":39.08,"n":19,"o":39.13,"t":"2026-10-21T13:40:00Z","v":634,"vw":39.12},{"c":39.12,"h":39.12,"l":38.87,"n":26,"o":38.87,"t":"2026-10-21T13:45:00Z","v":1199,"vw":39.085},{"c":38.87,"h":39.12,"l":38.87,"n":47,"o":39.12,"t":"2026-10-21T13:50:00Z","v":1221,"vw":39.036667},{"c":38.88,"h":39.125,"l":38.87,"n":51,"o":38.87,"t":"2026-10-21T13:55:00Z","v":1992,"vw":38.975275},{"c":38.9,"h":39.17,"l":38.88,"n":168,"o":38.92,"t":"2026-10-21T14:00:00Z","v":11125,"vw":38.932789},{"c":38.71,"h":38.96,"l":38.71,"n":86,"o":38.96,"t":"2026-10-21T14:05:00Z","v":3144,"vw":38.87913},{"c":38.78,"h":38.865,"l":38.71,"n":52,"o":38.71,"t":"2026-10-21T14:10:00Z","v":2031,"vw":38.815827},{"c":38.75,"h":38.86,"l":38.73,"n":51,"o":38.73,"t":"2026-10-21T14:15:00Z","v":1528,"vw":38.74621},{"c":38.88,"h":38.88,"l":38.75,"n":79,"o":38.75,"t":"2026-10-21T14:20:00Z","v":2651,"vw":38.831234},{"c":38.77,"h":38.88,"l":38.77,"n":26,"o":38.77,"t":"2026-10-21T14:25:00Z","v":935,"vw":38.799811},{"c":39.005,"h":39.03,"l":38.77,"n":183,"o":38.77,"t":"2026-10-21T14:30:00Z","v":8531,"vw":38.968321},{"c":38.97,"h":39.055,"l":38.92,"n":81,"o":39.055,"t":"2026-10-21T14:35:00Z","v":3715,"vw":38.999919},{"c":38.95,"h":38.995,"l":38.935,"n":73,"o":38.98,"t":"2026-10-21T14:40:00Z","v":2899,"vw":38.963803},{"c":38.92,"h":39,"l":38.88,"n":161,"o":39,"t":"2026-10-21T14:45:00Z","v":6834,"vw":38.920502},{"c":38.8,"h":38.91,"l":38.8,"n":59,"o":38.91,"t":"2026-10-21T14:50:00Z","v":1679,"vw":38.852222},{"c":38.8,"h":38.81,"l":38.8,"n":57,"o":38.8,"t":"2026-10-21T14:55:00Z","v":1268,"vw":38.801429},{"c":38.79,"h":38.81,"l":38.79,"n":50,"o":38.8,"t":"2026-10-21T15:00:00Z","v":1463,"vw":38.8},{"c":38.89,"h":38.92,"l":38.79,"n":146,"o":38.79,"t":"2026-10-21T15:05:00Z","v":5625,"vw":38.858225},{"c":38.87,"h":38.91,"l":38.86,"n":72,"o":38.91,"t":"2026-10-21T15:10:00Z","v":2928,"vw":38.891315},{"c":38.905,"h":38.92,"l":38.82,"n":124,"o":38.87,"t":"2026-10-21T15:15:00Z","v":4917,"vw":38.885714},{"c":38.83,"h":38.915,"l":38.83,"n":48,"o":38.91,"t":"2026-10-21T15:20:00Z","v":2106,"vw":38.862543},{"c":38.87,"h":38.88,"l":38.81,"n":76,"o":38.81,"t":"2026-10-21T15:25:00Z","v":4118,"vw":38.844406},{"c":38.89,"h":38.9,"l":38.85,"n":38,"o":38.85,"t":"2026-10-21T15:30:00Z","v":1781,"vw":38.859817},{"c":38.905,"h":38.905,"l":38.88,"n":68,"o":38.88,"t":"2026-10-21T15:35:00Z","v":1732,"vw":38.888181},{"c":38.905,"h":38.905,"l":38.905,"n":12,"o":38.905,"t":"2026-10-21T15:40:00Z","v":156,"vw":38.905},{"c":38.85,"h":38.93,"l":38.85,"n":110,"o":38.905,"t":"2026-10-21T15:45:00Z","v":5035,"vw":38.900053},{"c":38.85,"h":38.85,"l":38.85,"n":40,"o":38.85,"t":"2026-10-21T15:50:00Z","v":781,"vw":38.85},{"c":38.85,"h":38.895,"l":38.85,"n":59,"o":38.85,"t":"2026-10-21T15:55:00Z","v":1346,"vw":38.86125},{"c":38.83,"h":38.85,"l":38.82,"n":108,"o":38.85,"t":"2026-10-21T16:00:00Z","v":3898,"vw":38.842157},{"c":38.72,"h":38.81,"l":38.72,"n":58,"o":38.81,"t":"2026-10-21T16:05:00Z","v":1570,"vw":38.751428},{"c":38.735,"h":38.74,"l":38.68,"n":95,"o":38.68,"t":"2026-10-21T16:10:00Z","v":2575,"vw":38.720833},{"c":38.75,"h":38.79,"l":38.69,"n":93,"o":38.69,"t":"2026-10-21T16:15:00Z","v":5055,"vw":38.739092},{"c":38.75,"h":38.8,"l":38.75,"n":57,"o":38.8,"t":"2026-10-21T16:20:00Z","v":2180,"vw":38.768173},{"c":38.7101,"h":38.72,"l":38.7101,"n":36,"o":38.72,"t":"2026-10-21T16:25:00Z","v":806,"vw":38.71215},{"c":38.68,"h":38.71,"l":38.66,"n":113,"o":38.7,"t":"2026-10-21T16:30:00Z","v":3893,"vw":38.68554},{"c":38.79,"h":38.81,"l":38.64,"n":153,"o":38.68,"t":"2026-10-21T16:35:00Z","v":6756,"vw":38.748482},{"c":38.75,"h":38.79,"l":38.74,"n":57,"o":38.77,"t":"2026-10-21T16:40:00Z","v":2260,"vw":38.752676},{"c":38.735,"h":38.75,"l":38.735,"n":72,"o":38.75,"t":"2026-10-21T16:45:00Z","v":2460,"vw":38.740555},{"c":38.77,"h":38.815,"l":38.745,"n":237,"o":38.745,"t":"2026-10-21T16:50:00Z","v":9172,"vw":38.790899},{"c":38.745,"h":38.745,"l":38.74,"n":41,"o":38.74,"t":"2026-10-21T16:55:00Z","v":703,"vw":38.741667},{"c":38.72,"h":38.755,"l":38.68,"n":169,"o":38.74,"t":"2026-10-21T17:00:00Z","v":4561,"vw":38.723869},{"c":38.74,"h":38.75,"l":38.73,"n":82,"o":38.75,"t":"2026-10-21T17:05:00Z","v":2078,"vw":38.742411},{"c":38.805,"h":38.82,"l":38.74,"n":105,"o":38.74,"t":"2026-10-21T17:10:00Z","v":6220,"vw":38.778838},{"c":38.815,"h":38.84,"l":38.81,"n":80,"o":38.81,"t":"2026-10-21T17:15:00Z","v":2754,"vw":38.818346},{"c":38.8,"h":38.825,"l":38.8,"n":52,"o":38.825,"t":"2026-10-21T17:20:00Z","v":1435,"vw":38.811429},{"c":38.79,"h":38.79,"l":38.79,"n":72,"o":38.79,"t":"2026-10-21T17:25:00Z","v":1155,"vw":38.79},{"c":38.77,"h":38.815,"l":38.77,"n":102,"o":38.79,"t":"2026-10-21T17:30:00Z","v":2569,"vw":38.785442},{"c":38.78,"h":38.805,"l":38.78,"n":54,"o":38.8,"t":"2026-10-21T17:35:00Z","v":1737,"vw":38.78963},{"c":38.78,"h":38.805,"l":38.78,"n":46,"o":38.805,"t":"2026-10-21T17:40:00Z","v":1486,"vw":38.784702},{"c":38.73,"h":38.78,"l":38.73,"n":162,"o":38.78,"t":"2026-10-21T17:45:00Z","v":6836,"vw":38.760447},{"c":38.765,"h":38.78,"l":38.71,"n":138,"o":38.71,"t":"2026-10-21T17:50:00Z","v":4134,"vw":38.765423},{"c":38.76,"h":38.785,"l":38.76,"n":31,"o":38.785,"t":"2026-10-21T17:55:00Z","v":697,"vw":38.771239},{"c":38.74,"h":38.785,"l":38.72,"n":110,"o":38.785,"t":"2026-10-21T18:00:00Z","v":3097,"vw":38.75853},{"c":38.751,"h":38.78,"l":38.74,"n":64,"o":38.74,"t":"2026-10-21T18:05:00Z","v":1988,"vw":38.753413},{"c":38.755,"h":38.755,"l":38.72,"n":88,"o":38.72,"t":"2026-10-21T18:10:00Z","v":2446,"vw":38.736786},{"c":38.7323,"h":38.755,"l":38.73,"n":45,"o":38.73,"t":"2026-10-21T18:15:00Z","v":2084,"vw":38.743299},{"c":38.76,"h":38.77,"l":38.73,"n":66,"o":38.73,"t":"2026-10-21T18:20:00Z","v":2938,"vw":38.752001},{"c":38.765,"h":38.78,"l":38.72,"n":124,"o":38.74,"t":"2026-10-21T18:25:00Z","v":6407,"vw":38.752117},{"c":38.7,"h":38.75,"l":38.7,"n":71,"o":38.75,"t":"2026-10-21T18:35:00Z","v":1884,"vw":38.731111},{"c":38.72,"h":38.74,"l":38.69,"n":110,"o":38.69,"t":"2026-10-21T18:40:00Z","v":4213,"vw":38.716423},{"c":38.64,"h":38.7399,"l":38.64,"n":141,"o":38.7399,"t":"2026-10-21T18:45:00Z","v":3298,"vw":38.685006},{"c":38.65,"h":38.65,"l":38.605,"n":160,"o":38.63,"t":"2026-10-21T18:50:00Z","v":5857,"vw":38.627043},{"c":38.58,"h":38.62,"l":38.555,"n":141,"o":38.62,"t":"2026-10-21T18:55:00Z","v":4336,"vw":38.580666},{"c":38.535,"h":38.56,"l":38.5,"n":136,"o":38.56,"t":"2026-10-21T19:00:00Z","v":3041,"vw":38.530714},{"c":38.555,"h":38.57,"l":38.54,"n":118,"o":38.54,"t":"2026-10-21T19:05:00Z","v":4150,"vw":38.552289},{"c":38.545,"h":38.545,"l":38.49,"n":154,"o":38.54,"t":"2026-10-21T19:10:00Z","v":3720,"vw":38.521218},{"c":38.64,"h":38.68,"l":38.51,"n":144,"o":38.51,"t":"2026-10-21T19:15:00Z","v":5359,"vw":38.589754},{"c":38.65,"h":38.695,"l":38.61,"n":153,"o":38.695,"t":"2026-10-21T19:20:00Z","v":3299,"vw":38.643105},{"c":38.67,"h":38.68,"l":38.61,"n":90,"o":38.65,"t":"2026-10-21T19:25:00Z","v":3278,"vw":38.658261},{"c":38.66,"h":38.67,"l":38.63,"n":169,"o":38.67,"t":"2026-10-21T19:30:00Z","v":2978,"vw":38.660833},{"c":38.65,"h":38.695,"l":38.65,"n":156,"o":38.66,"t":"2026-10-21T19:35:00Z","v":5403,"vw":38.673572},{"c":38.64,"h":38.67,"l":38.64,"n":208,"o":38.655,"t":"2026-10-21T19:40:00Z","v":5897,"vw":38.652604},{"c":38.71,"h":38.72,"l":38.64,"n":347,"o":38.69,"t":"2026-10-21T19:45:00Z","v":16160,"vw":38.689281},{"c":38.645,"h":38.78,"l":38.64,"n":328,"o":38.7,"t":"2026-10-21T19:50:00Z","v":9618,"vw":38.698897},{"c":38.69,"h":38.72,"l":38.65,"n":603,"o":38.65,"t":"2026-10-21T19:55:00Z","v":26607,"vw":38.690906},{"c":38.7,"h":38.7,"l":38.7,"n":44,"o":38.7,"t":"2026-10-21T20:00:00Z","v":145246,"vw":38.7},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-22T08:15:00Z","v":136,"vw":38.11},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-22T12:25:00Z","v":101,"vw":38.15},{"c":38.23,"h":38.53,"l":38.02,"n":28,"o":38.24,"t":"2026-10-22T13:30:00Z","v":3780,"vw":38.234027},{"c":38.26,"h":38.26,"l":38.26,"n":17,"o":38.26,"t":"2026-10-22T13:35:00Z","v":283,"vw":38.26},{"c":38.26,"h":38.27,"l":38.11,"n":25,"o":38.26,"t":"2026-10-22T13:40:00Z","v":1842,"vw":38.241618},{"c":38.29,"h":38.325,"l":38.265,"n":63,"o":38.265,"t":"2026-10-22T13:45:00Z","v":1435,"vw":38.292857},{"c":38.31,"h":38.37,"l":38.3,"n":34,"o":38.3,"t":"2026-10-22T13:50:00Z","v":517,"vw":38.326667},{"c":38.395,"h":38.395,"l":38.38,"n":58,"o":38.38,"t":"2026-10-22T13:55:00Z","v":1870,"vw":38.388},{"c":38.4301,"h":38.63,"l":38.395,"n":110,"o":38.395,"t":"2026-10-22T14:00:00Z","v":9966,"vw":38.514283},{"c":38.52,"h":38.55,"l":38.47,"n":101,"o":38.54,"t":"2026-10-22T14:05:00Z","v":3924,"vw":38.517266},{"c":38.395,"h":38.47,"l":38.395,"n":128,"o":38.47,"t":"2026-10-22T14:10:00Z","v":2791,"vw":38.437198},{"c":38.4202,"h":38.53,"l":38.385,"n":132,"o":38.39,"t":"2026-10-22T14:15:00Z","v":7332,"vw":38.441096},{"c":38.205,"h":38.33,"l":38.205,"n":73,"o":38.33,"t":"2026-10-22T14:20:00Z","v":2327,"vw":38.247901},{"c":38.13,"h":38.16,"l":38.125,"n":95,"o":38.14,"t":"2026-10-22T14:25:00Z","v":3612,"vw":38.136205},{"c":38.075,"h":38.18,"l":38.075,"n":71,"o":38.18,"t":"2026-10-22T14:30:00Z","v":1861,"vw":38.100387},{"c":38.07,"h":38.07,"l":38.07,"n":11,"o":38.07,"t":"2026-10-22T14:35:00Z","v":270,"vw":38.07},{"c":38.165,"h":38.17,"l":38.105,"n":88,"o":38.105,"t":"2026-10-22T14:40:00Z","v":2327,"vw":38.129756},{"c":38.13,"h":38.135,"l":38.13,"n":52,"o":38.13,"t":"2026-10-22T14:45:00Z","v":1166,"vw":38.132504},{"c":38.19,"h":38.19,"l":38.08,"n":105,"o":38.08,"t":"2026-10-22T14:50:00Z","v":2853,"vw":38.126753},{"c":38.23,"h":38.23,"l":38.15,"n":107,"o":38.2,"t":"2026-10-22T14:55:00Z","v":2273,"vw":38.187778},{"c":38.07,"h":38.21,"l":38.07,"n":124,"o":38.21,"t":"2026-10-22T15:00:00Z","v":3261,"vw":38.137859},{"c":38.02,"h":38.07,"l":37.97,"n":92,"o":38.07,"t":"2026-10-22T15:05:00Z","v":3883,"vw":38.015175},{"c":38.03,"h":38.07,"l":37.99,"n":96,"o":38.02,"t":"2026-10-22T15:10:00Z","v":1993,"vw":38.035595},{"c":38.18,"h":38.18,"l":38.08,"n":96,"o":38.08,"t":"2026-10-22T15:15:00Z","v":1806,"vw":38.132143},{"c":38.17,"h":38.21,"l":38.16,"n":32,"o":38.17,"t":"2026-10-22T15:20:00Z","v":1483,"vw":38.1725},{"c":38.131,"h":38.2399,"l":38.131,"n":44,"o":38.2399,"t":"2026-10-22T15:25:00Z","v":1699,"vw":38.162733},{"c":38.05,"h":38.11,"l":38.05,"n":63,"o":38.06,"t":"2026-10-22T15:30:00Z","v":1944,"vw":38.074423},{"c":38.0849,"h":38.0849,"l":38.0849,"n":19,"o":38.0849,"t":"2026-10-22T15:35:00Z","v":368,"vw":38.0849},{"c":38,"h":38.03,"l":38,"n":37,"o":38.03,"t":"2026-10-22T15:40:00Z","v":1014,"vw":38.009375},{"c":38.03,"h":38.06,"l":38,"n":90,"o":38,"t":"2026-10-22T15:45:00Z","v":2178,"vw":38.026667},{"c":38.02,"h":38.1,"l":38.01,"n":102,"o":38.03,"t":"2026-10-22T15:50:00Z","v":2875,"vw":38.065394},{"c":38.06,"h":38.08,"l":38.05,"n":50,"o":38.08,"t":"2026-10-22T15:55:00Z","v":1474,"vw":38.065593},{"c":38.12,"h":38.17,"l":38.1,"n":85,"o":38.1,"t":"2026-10-22T16:00:00Z","v":2528,"vw":38.134088},{"c":38.205,"h":38.22,"l":38.205,"n":49,"o":38.22,"t":"2026-10-22T16:05:00Z","v":976,"vw":38.212538},{"c":38.18,"h":38.22,"l":38.18,"n":48,"o":38.2091,"t":"2026-10-22T16:10:00Z","v":1493,"vw":38.203641},{"c":38.235,"h":38.24,"l":38.235,"n":53,"o":38.24,"t":"2026-10-22T16:15:00Z","v":1159,"vw":38.2375},{"c":38.265,"h":38.27,"l":38.235,"n":61,"o":38.235,"t":"2026-10-22T16:20:00Z","v":1653,"vw":38.260327},{"c":38.2164,"h":38.2322,"l":38.175,"n":62,"o":38.2322,"t":"2026-10-22T16:25:00Z","v":1762,"vw":38.209311},{"c":38.17,"h":38.19,"l":38.16,"n":49,"o":38.16,"t":"2026-10-22T16:30:00Z","v":1054,"vw":38.174},{"c":38.16,"h":38.21,"l":38.15,"n":72,"o":38.21,"t":"2026-10-22T16:35:00Z","v":1970,"vw":38.174874},{"c":38.13,"h":38.2,"l":38.11,"n":115,"o":38.2,"t":"2026-10-22T16:40:00Z","v":2962,"vw":38.140833},{"c":38.07,"h":38.07,"l":38.04,"n":100,"o":38.04,"t":"2026-10-22T16:45:00Z","v":2146,"vw":38.058333},{"c":38.12,"h":38.14,"l":38.12,"n":49,"o":38.14,"t":"2026-10-22T16:50:00Z","v":714,"vw":38.13},{"c":38.21,"h":38.21,"l":38.17,"n":116,"o":38.17,"t":"2026-10-22T16:55:00Z","v":2228,"vw":38.187143},{"c":38.19,"h":38.22,"l":38.16,"n":102,"o":38.22,"t":"2026-10-22T17:00:00Z","v":2401,"vw":38.197035},{"c":38.22,"h":38.22,"l":38.22,"n":57,"o":38.22,"t":"2026-10-22T17:10:00Z","v":492,"vw":38.22},{"c":38.23,"h":38.23,"l":38.17,"n":139,"o":38.18,"t":"2026-10-22T17:15:00Z","v":3382,"vw":38.198684},{"c":38.19,"h":38.24,"l":38.19,"n":48,"o":38.24,"t":"2026-10-22T17:20:00Z","v":1966,"vw":38.221089},{"c":38.21,"h":38.215,"l":38.18,"n":20,"o":38.215,"t":"2026-10-22T17:25:00Z","v":900,"vw":38.194726},{"c":38.27,"h":38.27,"l":38.21,"n":110,"o":38.21,"t":"2026-10-22T17:30:00Z","v":2699,"vw":38.24125},{"c":38.22,"h":38.23,"l":38.22,"n":52,"o":38.23,"t":"2026-10-22T17:35:00Z","v":904,"vw":38.225},{"c":38.21,"h":38.21,"l":38.21,"n":29,"o":38.21,"t":"2026-10-22T17:40:00Z","v":931,"vw":38.21},{"c":38.22,"h":38.27,"l":38.22,"n":64,"o":38.27,"t":"2026-10-22T17:45:00Z","v":1483,"vw":38.2475},{"c":38.18,"h":38.2,"l":38.18,"n":71,"o":38.2,"t":"2026-10-22T17:50:00Z","v":1356,"vw":38.197021},{"c":38.18,"h":38.18,"l":38.18,"n":38,"o":38.18,"t":"2026-10-22T17:55:00Z","v":368,"vw":38.18},{"c":38.125,"h":38.175,"l":38.125,"n":77,"o":38.175,"t":"2026-10-22T18:00:00Z","v":1231,"vw":38.143333},{"c":38.21,"h":38.21,"l":38.15,"n":67,"o":38.15,"t":"2026-10-22T18:05:00Z","v":2047,"vw":38.16383},{"c":38.235,"h":38.235,"l":38.19,"n":56,"o":38.19,"t":"2026-10-22T18:10:00Z","v":1183,"vw":38.205754},{"c":38.265,"h":38.265,"l":38.19,"n":72,"o":38.215,"t":"2026-10-22T18:15:00Z","v":1587,"vw":38.224},{"c":38.24,"h":38.3353,"l":38.24,"n":99,"o":38.3353,"t":"2026-10-22T18:20:00Z","v":2103,"vw":38.291896},{"c":38.21,"h":38.26,"l":38.21,"n":75,"o":38.25,"t":"2026-10-22T18:25:00Z","v":2253,"vw":38.240451},{"c":38.11,"h":38.14,"l":38.11,"n":70,"o":38.14,"t":"2026-10-22T18:30:00Z","v":1112,"vw":38.124227},{"c":38.145,"h":38.15,"l":38.145,"n":46,"o":38.15,"t":"2026-10-22T18:35:00Z","v":1208,"vw":38.146667},{"c":38.17,"h":38.17,"l":38.13,"n":46,"o":38.155,"t":"2026-10-22T18:40:00Z","v":788,"vw":38.151667},{"c":38.14,"h":38.17,"l":38.11,"n":105,"o":38.165,"t":"2026-10-22T18:45:00Z","v":2297,"vw":38.14427},{"c":38.12,"h":38.19,"l":38.12,"n":106,"o":38.14,"t":"2026-10-22T18:50:00Z","v":3165,"vw":38.143612},{"c":38.17,"h":38.18,"l":38.14,"n":95,"o":38.17,"t":"2026-10-22T18:55:00Z","v":2558,"vw":38.159826},{"c":38.11,"h":38.13,"l":38.07,"n":152,"o":38.13,"t":"2026-10-22T19:00:00Z","v":4047,"vw":38.101114},{"c":38.1,"h":38.11,"l":38.1,"n":76,"o":38.11,"t":"2026-10-22T19:05:00Z","v":1859,"vw":38.104152},{"c":38.175,"h":38.175,"l":38.105,"n":165,"o":38.12,"t":"2026-10-22T19:10:00Z","v":5482,"vw":38.14922},{"c":38.17,"h":38.21,"l":38.15,"n":119,"o":38.21,"t":"2026-10-22T19:15:00Z","v":3413,"vw":38.168889},{"c":38.17,"h":38.24,"l":38.14,"n":168,"o":38.21,"t":"2026-10-22T19:20:00Z","v":4009,"vw":38.190084},{"c":38.195,"h":38.195,"l":38.11,"n":169,"o":38.15,"t":"2026-10-22T19:25:00Z","v":3396,"vw":38.155579},{"c":38.1451,"h":38.2,"l":38.14,"n":174,"o":38.2,"t":"2026-10-22T19:30:00Z","v":4654,"vw":38.16409},{"c":38.13,"h":38.16,"l":38.12,"n":124,"o":38.14,"t":"2026-10-22T19:35:00Z","v":1955,"vw":38.138782},{"c":38.04,"h":38.12,"l":38.04,"n":165,"o":38.12,"t":"2026-10-22T19:40:00Z","v":4729,"vw":38.085361},{"c":38.095,"h":38.12,"l":38.05,"n":235,"o":38.09,"t":"2026-10-22T19:45:00Z","v":5073,"vw":38.077572},{"c":38.34,"h":38.34,"l":38.16,"n":357,"o":38.16,"t":"2026-10-22T19:50:00Z","v":10120,"vw":38.227153},{"c":38.28,"h":38.45,"l":38.23,"n":1243,"o":38.43,"t":"2026-10-22T19:55:00Z","v":45969,"vw":38.309324},{"c":38.31,"h":38.31,"l":38.31,"n":26,"o":38.31,"t":"2026-10-22T20:00:00Z","v":132509,"vw":38.31}],"history":[{"c":21.29,"h":21.71,"l":21.22,"n":8383,"o":21.55,"t":"2024-10-21T04:00:00Z","v":391730,"vw":21.330966},{"c":21.39,"h":21.39,"l":21.095,"n":7736,"o":21.18,"t":"2024-10-22T04:00:00Z","v":328948,"vw":21.308574},{"c":20.9,"h":21.4,"l":20.68,"n":9947,"o":21.35,"t":"2024-10-23T04:00:00Z","v":476103,"vw":20.866418},{"c":20.46,"h":20.94,"l":19.5,"n":10801,"o":20.58,"t":"2024-10-24T04:00:00Z","v":601499,"vw":20.337298},{"c":20.64,"h":20.89,"l":20.335,"n":7776,"o":20.5,"t":"2024-10-25T04:00:00Z","v":348837,"vw":20.660215},{"c":21.19,"h":21.38,"l":20.805,"n":7523,"o":20.86,"t":"2024-10-28T04:00:00Z","v":306658,"vw":21.195427},{"c":21.21,"h":21.33,"l":21.02,"n":7154,"o":21.14,"t":"2024-10-29T04:00:00Z","v":334751,"vw":21.203528},{"c":21.26,"h":21.51,"l":21.04,"n":6550,"o":21.04,"t":"2024-10-30T04:00:00Z","v":347859,"vw":21.315556},{"c":21.03,"h":21.35,"l":20.83,"n":6660,"o":21.25,"t":"2024-10-31T04:00:00Z","v":343652,"vw":21.064377},{"c":20.46,"h":21.21,"l":20.37,"n":9366,"o":21.03,"t":"2024-11-01T04:00:00Z","v":456208,"vw":20.507729},{"c":20.35,"h":20.81,"l":20.26,"n":7637,"o":20.33,"t":"2024-11-04T05:00:00Z","v":366917,"vw":20.394636},{"c":21.02,"h":21.04,"l":20.135,"n":7683,"o":20.33,"t":"2024-11-05T05:00:00Z","v":501827,"vw":20.941349},{"c":22.67,"h":22.7299,"l":22.01,"n":11940,"o":22.01,"t":"2024-11-06T05:00:00Z","v":526622,"vw":22.55067},{"c":22.16,"h":22.53,"l":22.01,"n":8517,"o":22.53,"t":"2024-11-07T05:00:00Z","v":416112,"vw":22.173601},{"c":22.45,"h":22.53,"l":22.02,"n":8067,"o":22.18,"t":"2024-11-08T05:00:00Z","v":459621,"vw":22.376828},{"c":22.81,"h":23.2,"l":22.41,"n":7927,"o":22.55,"t":"2024-11-11T05:00:00Z","v":394837,"vw":22.868762},{"c":22.74,"h":23,"l":22.51,"n":6968,"o":22.69,"t":"2024-11-12T05:00:00Z","v":347041,"vw":22.712259},{"c":22.75,"h":23.12,"l":22.57,"n":7066,"o":22.89,"t":"2024-11-13T05:00:00Z","v":339461,"vw":22.760383},{"c":22.42,"h":22.77,"l":22.18,"n":7828,"o":22.66,"t":"2024-11-14T05:00:00Z","v":315490,"vw":22.414083},{"c":21.86,"h":22.53,"l":21.78,"n":7336,"o":22.51,"t":"2024-11-15T05:00:00Z","v":351500,"vw":21.949193},{"c":21.69,"h":22.17,"l":21.57,"n":6841,"o":21.9,"t":"2024-11-18T05:00:00Z","v":319549,"vw":21.731097},{"c":21.17,"h":21.405,"l":21.12,"n":6081,"o":21.3,"t":"2024-11-19T05:00:00Z","v":236919,"vw":21.192764},{"c":21.25,"h":21.57,"l":20.96,"n":6637,"o":21.11,"t":"2024-11-20T05:00:00Z","v":357355,"vw":21.189427},{"c":21.56,"h":21.71,"l":21.28,"n":6786,"o":21.33,"t":"2024-11-21T05:00:00Z","v":389610,"vw":21.56003},{"c":21.81,"h":21.96,"l":21.59,"n":8407,"o":21.68,"t":"2024-11-22T05:00:00Z","v":365206,"vw":21.816161},{"c":21.94,"h":22.19,"l":21.9,"n":7022,"o":21.94,"t":"2024-11-25T05:00:00Z","v":612034,"vw":21.974081},{"c":22.11,"h":22.16,"l":21.61,"n":6883,"o":21.76,"t":"2024-11-26T05:00:00Z","v":277514,"vw":22.042978},{"c":22.02,"h":22.315,"l":21.93,"n":5465,"o":22.18,"t":"2024-11-27T05:00:00Z","v":251580,"vw":22.035934},{"c":21.88,"h":22.255,"l":21.81,"n":3635,"o":22.14,"t":"2024-11-29T05:00:00Z","v":190109,"vw":21.896961},{"c":22.37,"h":22.61,"l":21.73,"n":7983,"o":21.88,"t":"2024-12-02T05:00:00Z","v":383368,"vw":22.339324},{"c":22.13,"h":22.55,"l":22,"n":5204,"o":22.33,"t":"2024-12-03T05:00:00Z","v":279572,"vw":22.211417},{"c":22.9,"h":23.075,"l":22.245,"n":6697,"o":22.31,"t":"2024-12-04T05:00:00Z","v":438945,"vw":22.874968},{"c":22.49,"h":22.85,"l":22.17,"n":9951,"o":22.74,"t":"2024-12-05T05:00:00Z","v":679281,"vw":22.591051},{"c":22.24,"h":22.71,"l":22.01,"n":5945,"o":22.71,"t":"2024-12-06T05:00:00Z","v":282897,"vw":22.21806},{"c":22.32,"h":22.8,"l":22.31,"n":7623,"o":22.36,"t":"2024-12-09T05:00:00Z","v":355992,"vw":22.435351},{"c":22.77,"h":23.11,"l":22,"n":7497,"o":22.24,"t":"2024-12-10T05:00:00Z","v":871653,"vw":22.69164},{"c":22.53,"h":22.91,"l":22.5,"n":7838,"o":22.85,"t":"2024-12-11T05:00:00Z","v":392648,"vw":22.59615},{"c":23.1,"h":23.2,"l":22.44,"n":5858,"o":22.44,"t":"2024-12-12T05:00:00Z","v":345034,"vw":22.954707},{"c":22.38,"h":23.04,"l":22.26,"n":5607,"o":23,"t":"2024-12-13T05:00:00Z","v":303641,"vw":22.437773},{"c":22.69,"h":22.9,"l":22.32,"n":7804,"o":22.37,"t":"2024-12-16T05:00:00Z","v":323766,"vw":22.684936},{"c":22.37,"h":22.67,"l":22.28,"n":5708,"o":22.5,"t":"2024-12-17T05:00:00Z","v":292102,"vw":22.391467},{"c":21.51,"h":22.57,"l":21.28,"n":7845,"o":22.36,"t":"2024-12-18T05:00:00Z","v":622630,"vw":21.805354},{"c":21.7,"h":22.32,"l":21.5,"n":7443,"o":21.81,"t":"2024-12-19T05:00:00Z","v":449546,"vw":21.72981},{"c":21.49,"h":22.02,"l":21.39,"n":9055,"o":21.39,"t":"2024-12-20T05:00:00Z","v":1381730,"vw":21.527901},{"c":21.54,"h":21.68,"l":21.33,"n":5733,"o":21.38,"t":"2024-12-23T05:00:00Z","v":312473,"vw":21.522849},{"c":21.93,"h":21.94,"l":21.31,"n":2980,"o":21.51,"t":"2024-12-24T05:00:00Z","v":133586,"vw":21.821465},{"c":21.87,"h":21.97,"l":21.7,"n":4463,"o":21.74,"t":"2024-12-26T05:00:00Z","v":171528,"vw":21.851993},{"c":21.65,"h":21.89,"l":21.39,"n":5104,"o":21.68,"t":"2024-12-27T05:00:00Z","v":354008,"vw":21.617843},{"c":21.5,"h":21.7,"l":21.24,"n":4054,"o":21.43,"t":"2024-12-30T05:00:00Z","v":142142,"vw":21.516649},{"c":21.66,"h":21.8,"l":21.535,"n":4167,"o":21.61,"t":"2024-12-31T05:00:00Z","v":259350,"vw":21.648052},{"c":21.56,"h":21.97,"l":21.45,"n":5511,"o":21.94,"t":"2025-01-02T05:00:00Z","v":222555,"vw":21.614442},{"c":21.68,"h":21.82,"l":21.18,"n":5127,"o":21.6,"t":"2025-01-03T05:00:00Z","v":276056,"vw":21.604918},{"c":21.83,"h":22.035,"l":21.7,"n":6555,"o":21.7,"t":"2025-01-06T05:00:00Z","v":321751,"vw":21.836757},{"c":21.67,"h":21.945,"l":21.45,"n":6740,"o":21.83,"t":"2025-01-07T05:00:00Z","v":341462,"vw":21.651365},{"c":21.76,"h":21.78,"l":21.11,"n":5033,"o":21.3,"t":"2025-01-08T05:00:00Z","v":310353,"vw":21.631602},{"c":21.32,"h":21.785,"l":21.16,"n":6309,"o":21.41,"t":"2025-01-10T05:00:00Z","v":393234,"vw":21.315184},{"c":21.38,"h":21.42,"l":21.07,"n":6022,"o":21.2,"t":"2025-01-13T05:00:00Z","v":393391,"vw":21.338403},{"c":21.93,"h":21.99,"l":21.55,"n":6690,"o":21.55,"t":"2025-01-14T05:00:00Z","v":461805,"vw":21.89389},{"c":22.28,"h":22.46,"l":22.11,"n":6567,"o":22.33,"t":"2025-01-15T05:00:00Z","v":270830,"vw":22.282852},{"c":22.05,"h":22.52,"l":21.995,"n":6864,"o":22.31,"t":"2025-01-16T05:00:00Z","v":332109,"vw":22.089906},{"c":22.15,"h":22.33,"l":22.04,"n":6638,"o":22.33,"t":"2025-01-17T05:00:00Z","v":515915,"vw":22.157957},{"c":22.52,"h":22.72,"l":22.22,"n":6892,"o":22.26,"t":"2025-01-21T05:00:00Z","v":307293,"vw":22.497561},{"c":22.61,"h":22.67,"l":22.385,"n":6388,"o":22.44,"t":"2025-01-22T05:00:00Z","v":387429,"vw":22.578615},{"c":23.03,"h":23.04,"l":22.445,"n":7923,"o":22.53,"t":"2025-01-23T05:00:00Z","v":433565,"vw":22.950129},{"c":22.93,"h":23.18,"l":22.655,"n":7808,"o":22.97,"t":"2025-01-24T05:00:00Z","v":311489,"vw":22.935987},{"c":22.17,"h":23.07,"l":22.155,"n":9236,"o":22.77,"t":"2025-01-27T05:00:00Z","v":427415,"vw":22.413694},{"c":22.61,"h":22.79,"l":22.16,"n":9030,"o":22.21,"t":"2025-01-28T05:00:00Z","v":385597,"vw":22.614124},{"c":22.35,"h":22.705,"l":22.2,"n":9124,"o":22.62,"t":"2025-01-29T05:00:00Z","v":386479,"vw":22.397495},{"c":25.06,"h":27.89,"l":24.8,"n":15026,"o":26,"t":"2025-01-30T05:00:00Z","v":969366,"vw":25.886883},{"c":23.84,"h":24.74,"l":23.68,"n":14142,"o":24.58,"t":"2025-01-31T05:00:00Z","v":843854,"vw":23.988285},{"c":23.97,"h":24.3075,"l":23.14,"n":13583,"o":23.36,"t":"2025-02-03T05:00:00Z","v":648352,"vw":23.967033},{"c":24.14,"h":24.27,"l":23.18,"n":9303,"o":23.78,"t":"2025-02-04T05:00:00Z","v":538510,"vw":23.991036},{"c":24.67,"h":24.7,"l":23.85,"n":9334,"o":24.13,"t":"2025-02-05T05:00:00Z","v":509601,"vw":24.533277},{"c":24.07,"h":24.82,"l":23.8,"n":9746,"o":24.74,"t":"2025-02-06T05:00:00Z","v":446092,"vw":24.087335},{"c":24.23,"h":24.52,"l":23.82,"n":5870,"o":24.11,"t":"2025-02-07T05:00:00Z","v":356120,"vw":24.158841},{"c":24.66,"h":24.86,"l":24.26,"n":6927,"o":24.41,"t":"2025-02-10T05:00:00Z","v":329211,"vw":24.643195},{"c":24.71,"h":24.77,"l":24.35,"n":7351,"o":24.44,"t":"2025-02-11T05:00:00Z","v":315378,"vw":24.625338},{"c":24.09,"h":24.435,"l":23.97,"n":6009,"o":24.26,"t":"2025-02-12T05:00:00Z","v":332823,"vw":24.143782},{"c":24.49,"h":24.51,"l":23.79,"n":7533,"o":24.28,"t":"2025-02-13T05:00:00Z","v":354664,"vw":24.324408},{"c":24.22,"h":24.5,"l":24.04,"n":5632,"o":24.5,"t":"2025-02-14T05:00:00Z","v":343735,"vw":24.213262},{"c":24.18,"h":24.4158,"l":23.89,"n":8515,"o":24.25,"t":"2025-02-18T05:00:00Z","v":457148,"vw":24.125283},{"c":24.18,"h":24.3,"l":23.78,"n":7558,"o":23.99,"t":"2025-02-19T05:00:00Z","v":418258,"vw":24.144723},{"c":24.3,"h":24.32,"l":23.49,"n":9063,"o":24,"t":"2025-02-20T05:00:00Z","v":489233,"vw":24.041023},{"c":23.7,"h":24.67,"l":23.66,"n":7779,"o":24.57,"t":"2025-02-21T05:00:00Z","v":430989,"vw":23.911097},{"c":23.52,"h":23.83,"l":23.36,"n":8713,"o":23.83,"t":"2025-02-24T05:00:00Z","v":424052,"vw":23.549457},{"c":23.2,"h":23.69,"l":23.08,"n":12666,"o":23.53,"t":"2025-02-25T05:00:00Z","v":796128,"vw":23.356334},{"c":22.99,"h":23.335,"l":22.8018,"n":11261,"o":23.33,"t":"2025-02-26T05:00:00Z","v":589222,"vw":23.01484},{"c":22.51,"h":23.14,"l":22.47,"n":8843,"o":22.99,"t":"2025-02-27T05:00:00Z","v":409314,"vw":22.657842},{"c":22.49,"h":22.54,"l":22.06,"n":8671,"o":22.41,"t":"2025-02-28T05:00:00Z","v":612619,"vw":22.365121},{"c":21.7,"h":22.48,"l":21.545,"n":14417,"o":22.45,"t":"2025-03-03T05:00:00Z","v":743800,"vw":21.891279},{"c":21.55,"h":21.83,"l":21.295,"n":9354,"o":21.51,"t":"2025-03-04T05:00:00Z","v":415791,"vw":21.566206},{"c":21.85,"h":21.945,"l":21.46,"n":7258,"o":21.55,"t":"2025-03-05T05:00:00Z","v":475041,"vw":21.807169},{"c":21.48,"h":21.88,"l":21.33,"n":6923,"o":21.55,"t":"2025-03-06T05:00:00Z","v":397348,"vw":21.563034},{"c":21.43,"h":21.48,"l":21.075,"n":9043,"o":21.45,"t":"2025-03-07T05:00:00Z","v":445261,"vw":21.371455},{"c":20.84,"h":21.17,"l":20.7301,"n":10900,"o":21.05,"t":"2025-03-10T04:00:00Z","v":514901,"vw":20.861776},{"c":20.83,"h":21.125,"l":20.74,"n":9641,"o":20.84,"t":"2025-03-11T04:00:00Z","v":323621,"vw":20.867392},{"c":20.93,"h":21.17,"l":20.765,"n":10550,"o":20.99,"t":"2025-03-12T04:00:00Z","v":525238,"vw":20.95619},{"c":20.47,"h":20.95,"l":20.35,"n":8654,"o":20.85,"t":"2025-03-13T04:00:00Z","v":406229,"vw":20.534697},{"c":20.73,"h":20.9,"l":20.51,"n":9306,"o":20.7,"t":"2025-03-14T04:00:00Z","v":442653,"vw":20.718436},{"c":21.05,"h":21.15,"l":20.72,"n":8858,"o":20.73,"t":"2025-03-17T04:00:00Z","v":352543,"vw":21.007263},{"c":21.14,"h":21.16,"l":20.85,"n":8436,"o":20.86,"t":"2025-03-18T04:00:00Z","v":354590,"vw":21.083846},{"c":21.62,"h":21.81,"l":21.05,"n":9987,"o":21.19,"t":"2025-03-19T04:00:00Z","v":428566,"vw":21.579461},{"c":21.44,"h":21.76,"l":21.34,"n":8985,"o":21.34,"t":"2025-03-20T04:00:00Z","v":384069,"vw":21.489302},{"c":21.39,"h":21.42,"l":21.02,"n":10083,"o":21.09,"t":"2025-03-21T04:00:00Z","v":2239095,"vw":21.353502},{"c":21.84,"h":22.04,"l":21.795,"n":7865,"o":21.83,"t":"2025-03-24T04:00:00Z","v":343435,"vw":21.868865},{"c":21.74,"h":22.07,"l":21.71,"n":8337,"o":21.88,"t":"2025-03-25T04:00:00Z","v":342696,"vw":21.815856},{"c":21.77,"h":21.95,"l":21.605,"n":6253,"o":21.8,"t":"2025-03-26T04:00:00Z","v":381715,"vw":21.755864},{"c":21.74,"h":21.88,"l":21.32,"n":7831,"o":21.67,"t":"2025-03-27T04:00:00Z","v":320552,"vw":21.728654},{"c":21.21,"h":21.78,"l":21.02,"n":6326,"o":21.72,"t":"2025-03-28T04:00:00Z","v":294551,"vw":21.201749},{"c":21.01,"h":21.22,"l":20.81,"n":7376,"o":20.99,"t":"2025-03-31T04:00:00Z","v":438081,"vw":21.024001},{"c":21.3,"h":21.31,"l":20.82,"n":7344,"o":20.88,"t":"2025-04-01T04:00:00Z","v":336606,"vw":21.223651},{"c":21.57,"h":21.61,"l":20.96,"n":6345,"o":20.97,"t":"2025-04-02T04:00:00Z","v":394635,"vw":21.527897},{"c":20.18,"h":20.8,"l":19.95,"n":8236,"o":20.59,"t":"2025-04-03T04:00:00Z","v":349521,"vw":20.250313},{"c":19.31,"h":19.69,"l":18.91,"n":13471,"o":19.32,"t":"2025-04-04T04:00:00Z","v":641468,"vw":19.299237},{"c":19.3,"h":19.97,"l":18.12,"n":13525,"o":18.83,"t":"2025-04-07T04:00:00Z","v":658992,"vw":19.190791},{"c":19.23,"h":20.165,"l":18.95,"n":10196,"o":19.93,"t":"2025-04-08T04:00:00Z","v":495292,"vw":19.384641},{"c":20.51,"h":20.76,"l":18.615,"n":10327,"o":19.1,"t":"2025-04-09T04:00:00Z","v":619613,"vw":20.143804},{"c":19.97,"h":20.27,"l":19.58,"n":11609,"o":19.96,"t":"2025-04-10T04:00:00Z","v":713846,"vw":19.941104},{"c":20.19,"h":20.34,"l":19.805,"n":8101,"o":19.93,"t":"2025-04-11T04:00:00Z","v":477780,"vw":20.150768},{"c":20.1,"h":20.685,"l":19.88,"n":8484,"o":20.59,"t":"2025-04-14T04:00:00Z","v":457781,"vw":20.107037},{"c":20.16,"h":20.4,"l":20.01,"n":7931,"o":20.03,"t":"2025-04-15T04:00:00Z","v":390247,"vw":20.156847},{"c":20.05,"h":20.195,"l":19.73,"n":9816,"o":20.04,"t":"2025-04-16T04:00:00Z","v":468902,"vw":19.951634},{"c":19.84,"h":20.13,"l":19.83,"n":7311,"o":20.03,"t":"2025-04-17T04:00:00Z","v":528899,"vw":19.922146},{"c":19.83,"h":19.88,"l":19.57,"n":10185,"o":19.74,"t":"2025-04-21T04:00:00Z","v":509222,"vw":19.781717},{"c":20.12,"h":20.29,"l":19.87,"n":7569,"o":20.04,"t":"2025-04-22T04:00:00Z","v":386800,"vw":20.103474},{"c":20.62,"h":20.98,"l":20.485,"n":7936,"o":20.65,"t":"2025-04-23T04:00:00Z","v":430544,"vw":20.634064},{"c":21.04,"h":21.225,"l":20.53,"n":9322,"o":20.56,"t":"2025-04-24T04:00:00Z","v":442532,"vw":20.954462},{"c":21.08,"h":21.09,"l":20.55,"n":7770,"o":20.84,"t":"2025-04-25T04:00:00Z","v":276951,"vw":21.007495},{"c":21.11,"h":21.37,"l":20.92,"n":6412,"o":21.12,"t":"2025-04-28T04:00:00Z","v":292046,"vw":21.103409},{"c":21.22,"h":21.38,"l":20.83,"n":6265,"o":21.01,"t":"2025-04-29T04:00:00Z","v":326655,"vw":21.231152},{"c":21.02,"h":21.1,"l":20.68,"n":7738,"o":21,"t":"2025-04-30T04:00:00Z","v":455231,"vw":21.007583},{"c":21.22,"h":21.45,"l":20.975,"n":8190,"o":21.21,"t":"2025-05-01T04:00:00Z","v":449139,"vw":21.245983},{"c":21.14,"h":21.44,"l":21.065,"n":11126,"o":21.44,"t":"2025-05-02T04:00:00Z","v":414413,"vw":21.15959},{"c":21.11,"h":21.34,"l":20.8,"n":6928,"o":21.04,"t":"2025-05-05T04:00:00Z","v":372043,"vw":21.14605},{"c":21.05,"h":21.15,"l":20.69,"n":5405,"o":20.86,"t":"2025-05-06T04:00:00Z","v":309634,"vw":21.039408},{"c":21.21,"h":21.285,"l":20.89,"n":9053,"o":21.09,"t":"2025-05-07T04:00:00Z","v":501054,"vw":21.13163},{"c":21.56,"h":22.335,"l":19.98,"n":12291,"o":22,"t":"2025-05-08T04:00:00Z","v":758820,"vw":21.167927},{"c":21.61,"h":22.245,"l":21.415,"n":11558,"o":21.61,"t":"2025-05-09T04:00:00Z","v":528387,"vw":21.674085},{"c":23.09,"h":23.11,"l":22.155,"n":9241,"o":22.37,"t":"2025-05-12T04:00:00Z","v":722180,"vw":22.908225},{"c":23.02,"h":23.05,"l":22.54,"n":13128,"o":22.85,"t":"2025-05-13T04:00:00Z","v":913800,"vw":22.921103},{"c":22.65,"h":22.91,"l":22.1301,"n":9644,"o":22.89,"t":"2025-05-14T04:00:00Z","v":500965,"vw":22.62914},{"c":23.15,"h":23.22,"l":22.61,"n":7562,"o":22.61,"t":"2025-05-15T04:00:00Z","v":333822,"vw":23.029331},{"c":23.31,"h":23.41,"l":22.98,"n":9018,"o":23.15,"t":"2025-05-16T04:00:00Z","v":419941,"vw":23.276424},{"c":23.56,"h":23.6,"l":23.02,"n":6145,"o":23.02,"t":"2025-05-19T04:00:00Z","v":365362,"vw":23.455417},{"c":23.52,"h":23.6,"l":23.3602,"n":7134,"o":23.43,"t":"2025-05-20T04:00:00Z","v":344521,"vw":23.503057},{"c":23.32,"h":23.81,"l":22.89,"n":8907,"o":23.22,"t":"2025-05-21T04:00:00Z","v":527036,"vw":23.477842},{"c":23.28,"h":23.51,"l":23.14,"n":9322,"o":23.27,"t":"2025-05-22T04:00:00Z","v":363514,"vw":23.324104},{"c":22.84,"h":23.03,"l":22.79,"n":6686,"o":22.86,"t":"2025-05-23T04:00:00Z","v":239562,"vw":22.85631},{"c":23.53,"h":23.62,"l":22.86,"n":7219,"o":23.1,"t":"2025-05-27T04:00:00Z","v":301310,"vw":23.466588},{"c":23.38,"h":23.63,"l":23.28,"n":5954,"o":23.44,"t":"2025-05-28T04:00:00Z","v":299094,"vw":23.405987},{"c":23.12,"h":23.52,"l":23.055,"n":6900,"o":23.47,"t":"2025-05-29T04:00:00Z","v":273329,"vw":23.14303},{"c":22.84,"h":23.06,"l":22.64,"n":6142,"o":23.03,"t":"2025-05-30T04:00:00Z","v":378451,"vw":22.837557},{"c":22.83,"h":22.97,"l":22.64,"n":8435,"o":22.76,"t":"2025-06-02T04:00:00Z","v":408977,"vw":22.811811},{"c":23.41,"h":23.45,"l":22.705,"n":9521,"o":22.83,"t":"2025-06-03T04:00:00Z","v":450977,"vw":23.279639},{"c":23.18,"h":23.69,"l":23.07,"n":7784,"o":23.41,"t":"2025-06-04T04:00:00Z","v":415442,"vw":23.206685},{"c":23.22,"h":23.37,"l":23.0801,"n":6652,"o":23.165,"t":"2025-06-05T04:00:00Z","v":306214,"vw":23.21995},{"c":23.32,"h":23.56,"l":23.08,"n":7419,"o":23.41,"t":"2025-06-06T04:00:00Z","v":424997,"vw":23.308701},{"c":23.88,"h":23.99,"l":23.32,"n":11085,"o":23.32,"t":"2025-06-09T04:00:00Z","v":591072,"vw":23.727783},{"c":23.78,"h":23.91,"l":23.67,"n":7269,"o":23.85,"t":"2025-06-10T04:00:00Z","v":385553,"vw":23.80414},{"c":23.76,"h":23.97,"l":23.44,"n":8125,"o":23.77,"t":"2025-06-11T04:00:00Z","v":524477,"vw":23.790188},{"c":23.6,"h":23.82,"l":23.39,"n":7689,"o":23.73,"t":"2025-06-12T04:00:00Z","v":445487,"vw":23.585002},{"c":23.25,"h":23.49,"l":23.095,"n":7423,"o":23.38,"t":"2025-06-13T04:00:00Z","v":376580,"vw":23.239581},{"c":23.79,"h":23.8,"l":23.27,"n":8004,"o":23.37,"t":"2025-06-16T04:00:00Z","v":359051,"vw":23.722493},{"c":23.69,"h":24.05,"l":23.47,"n":7267,"o":23.57,"t":"2025-06-17T04:00:00Z","v":406035,"vw":23.789423},{"c":23.86,"h":24.005,"l":23.425,"n":6661,"o":23.75,"t":"2025-06-18T04:00:00Z","v":488864,"vw":23.852983},{"c":23.59,"h":24.22,"l":23.395,"n":7547,"o":23.92,"t":"2025-06-20T04:00:00Z","v":846913,"vw":23.657392},{"c":24.14,"h":24.16,"l":23.46,"n":5983,"o":23.57,"t":"2025-06-23T04:00:00Z","v":414333,"vw":23.949495},{"c":24.42,"h":24.4523,"l":24.18,"n":6944,"o":24.2,"t":"2025-06-24T04:00:00Z","v":588635,"vw":24.347065},{"c":24.72,"h":24.785,"l":24.44,"n":7693,"o":24.54,"t":"2025-06-25T04:00:00Z","v":415295,"vw":24.684825},{"c":25.14,"h":25.2,"l":24.405,"n":9534,"o":24.79,"t":"2025-06-26T04:00:00Z","v":703117,"vw":25.080316},{"c":24.5,"h":25.23,"l":24.25,"n":9697,"o":25.23,"t":"2025-06-27T04:00:00Z","v":890724,"vw":24.538336},{"c":24.81,"h":24.9742,"l":24.62,"n":6596,"o":24.73,"t":"2025-06-30T04:00:00Z","v":467355,"vw":24.82838},{"c":24.82,"h":24.96,"l":24.48,"n":8695,"o":24.75,"t":"2025-07-01T04:00:00Z","v":425320,"vw":24.792567},{"c":24.94,"h":25.06,"l":24.56,"n":7670,"o":24.78,"t":"2025-07-02T04:00:00Z","v":609880,"vw":24.875582},{"c":24.85,"h":25.24,"l":24.72,"n":5387,"o":25.1,"t":"2025-07-03T04:00:00Z","v":418475,"vw":24.967966},{"c":24.1,"h":24.93,"l":24.06,"n":10869,"o":24.72,"t":"2025-07-07T04:00:00Z","v":658078,"vw":24.245567},{"c":23.94,"h":24.47,"l":23.92,"n":10236,"o":24.13,"t":"2025-07-08T04:00:00Z","v":796399,"vw":24.047923},{"c":23.82,"h":24.035,"l":23.45,"n":12051,"o":23.96,"t":"2025-07-09T04:00:00Z","v":935038,"vw":23.766138},{"c":22.51,"h":23.81,"l":22.46,"n":12095,"o":23.78,"t":"2025-07-10T04:00:00Z","v":816724,"vw":22.793131},{"c":22.18,"h":22.56,"l":22.02,"n":17419,"o":22.3,"t":"2025-07-11T04:00:00Z","v":1110597,"vw":22.228061},{"c":22.16,"h":22.41,"l":22.05,"n":14294,"o":22.15,"t":"2025-07-14T04:00:00Z","v":818840,"vw":22.225762},{"c":22,"h":22.46,"l":21.945,"n":16858,"o":22.31,"t":"2025-07-15T04:00:00Z","v":1099350,"vw":22.125603},{"c":22.53,"h":22.55,"l":22.03,"n":15764,"o":22.1,"t":"2025-07-16T04:00:00Z","v":830553,"vw":22.392952},{"c":22.9,"h":23.15,"l":22.5,"n":11651,"o":22.52,"t":"2025-07-17T04:00:00Z","v":735590,"vw":22.932509},{"c":23.04,"h":23.27,"l":22.7,"n":11724,"o":23.16,"t":"2025-07-18T04:00:00Z","v":722280,"vw":23.056021},{"c":22.98,"h":23.175,"l":22.83,"n":10554,"o":23.15,"t":"2025-07-21T04:00:00Z","v":718355,"vw":22.993099},{"c":22.83,"h":23.11,"l":22.29,"n":14280,"o":22.97,"t":"2025-07-22T04:00:00Z","v":837166,"vw":22.877867},{"c":22.72,"h":23.09,"l":22.61,"n":10699,"o":22.89,"t":"2025-07-23T04:00:00Z","v":686283,"vw":22.777219},{"c":22.5,"h":22.62,"l":22.41,"n":10434,"o":22.61,"t":"2025-07-24T04:00:00Z","v":507564,"vw":22.50612},{"c":22.25,"h":22.525,"l":22.16,"n":13938,"o":22.46,"t":"2025-07-25T04:00:00Z","v":813818,"vw":22.316082},{"c":21.79,"h":22.325,"l":21.67,"n":10973,"o":22.27,"t":"2025-07-28T04:00:00Z","v":651064,"vw":21.826995},{"c":21.58,"h":22.02,"l":21.53,"n":8425,"o":21.96,"t":"2025-07-29T04:00:00Z","v":521931,"vw":21.639682},{"c":21.48,"h":21.82,"l":21.35,"n":10167,"o":21.58,"t":"2025-07-30T04:00:00Z","v":481023,"vw":21.570474},{"c":21.42,"h":21.67,"l":21.28,"n":10396,"o":21.55,"t":"2025-07-31T04:00:00Z","v":589869,"vw":21.450379},{"c":20.77,"h":21.325,"l":20.75,"n":13319,"o":21.2,"t":"2025-08-01T04:00:00Z","v":531872,"vw":20.826555},{"c":21.55,"h":21.56,"l":20.855,"n":11604,"o":20.89,"t":"2025-08-04T04:00:00Z","v":629441,"vw":21.431724},{"c":21.39,"h":21.9099,"l":21.2297,"n":11495,"o":21.6,"t":"2025-08-05T04:00:00Z","v":571504,"vw":21.374558},{"c":21.72,"h":21.76,"l":21.26,"n":11544,"o":21.63,"t":"2025-08-06T04:00:00Z","v":662389,"vw":21.674007},{"c":21.28,"h":21.65,"l":20.39,"n":18223,"o":21.4,"t":"2025-08-07T04:00:00Z","v":826787,"vw":21.082471},{"c":21.59,"h":22.19,"l":21.21,"n":17601,"o":21.4,"t":"2025-08-08T04:00:00Z","v":708555,"vw":21.635317},{"c":21.93,"h":22.175,"l":21.32,"n":13976,"o":21.49,"t":"2025-08-11T04:00:00Z","v":853775,"vw":21.883952},{"c":22.62,"h":22.73,"l":22.03,"n":14563,"o":22.03,"t":"2025-08-12T04:00:00Z","v":939663,"vw":22.551724},{"c":23.17,"h":23.2,"l":22.6307,"n":14908,"o":22.67,"t":"2025-08-13T04:00:00Z","v":723610,"vw":23.061963},{"c":22.39,"h":22.99,"l":22.205,"n":11014,"o":22.81,"t":"2025-08-14T04:00:00Z","v":535771,"vw":22.452235},{"c":22.41,"h":22.56,"l":22.24,"n":12230,"o":22.43,"t":"2025-08-15T04:00:00Z","v":731752,"vw":22.404949},{"c":22.59,"h":22.67,"l":22.35,"n":9946,"o":22.4,"t":"2025-08-18T04:00:00Z","v":495127,"vw":22.557194},{"c":22.71,"h":22.87,"l":22.48,"n":10411,"o":22.48,"t":"2025-08-19T04:00:00Z","v":537107,"vw":22.674664},{"c":22.66,"h":22.785,"l":22.505,"n":9883,"o":22.75,"t":"2025-08-20T04:00:00Z","v":507354,"vw":22.624425},{"c":22.74,"h":22.8,"l":22.47,"n":7931,"o":22.47,"t":"2025-08-21T04:00:00Z","v":372337,"vw":22.685686},{"c":23.505,"h":23.56,"l":22.7475,"n":9835,"o":22.91,"t":"2025-08-22T04:00:00Z","v":472000,"vw":23.421387},{"c":23.14,"h":23.46,"l":23.14,"n":8582,"o":23.44,"t":"2025-08-25T04:00:00Z","v":424053,"vw":23.23774},{"c":23.89,"h":24.3399,"l":23.59,"n":11900,"o":23.6,"t":"2025-08-26T04:00:00Z","v":705677,"vw":23.916083},{"c":24.76,"h":24.78,"l":23.86,"n":11741,"o":23.86,"t":"2025-08-27T04:00:00Z","v":568881,"vw":24.56287},{"c":25.08,"h":25.115,"l":24.75,"n":12708,"o":24.76,"t":"2025-08-28T04:00:00Z","v":591880,"vw":25.003408},{"c":24.89,"h":25.16,"l":24.81,"n":8764,"o":25.06,"t":"2025-08-29T04:00:00Z","v":474421,"vw":24.944907},{"c":24.64,"h":24.715,"l":24.27,"n":12381,"o":24.57,"t":"2025-09-02T04:00:00Z","v":671323,"vw":24.543798},{"c":24.73,"h":24.76,"l":24.38,"n":9716,"o":24.62,"t":"2025-09-03T04:00:00Z","v":528699,"vw":24.66356},{"c":25.05,"h":25.05,"l":24.365,"n":7696,"o":24.72,"t":"2025-09-04T04:00:00Z","v":388399,"vw":24.969961},{"c":24.86,"h":25.315,"l":24.72,"n":8614,"o":25.2,"t":"2025-09-05T04:00:00Z","v":570420,"vw":24.883217},{"c":24.8,"h":24.89,"l":24.5593,"n":13432,"o":24.82,"t":"2025-09-08T04:00:00Z","v":569875,"vw":24.758641},{"c":25.03,"h":25.15,"l":24.8,"n":9653,"o":24.8,"t":"2025-09-09T04:00:00Z","v":534638,"vw":25.000994},{"c":25.04,"h":25.3,"l":24.84,"n":12902,"o":25.06,"t":"2025-09-10T04:00:00Z","v":756192,"vw":25.054199},{"c":25.81,"h":25.82,"l":24.965,"n":11552,"o":25.07,"t":"2025-09-11T04:00:00Z","v":528554,"vw":25.582789},{"c":25.1,"h":25.595,"l":25.04,"n":10298,"o":25.57,"t":"2025-09-12T04:00:00Z","v":457202,"vw":25.165084},{"c":25.41,"h":25.455,"l":24.94,"n":10253,"o":25.1,"t":"2025-09-15T04:00:00Z","v":560183,"vw":25.278239},{"c":25.21,"h":25.475,"l":25.16,"n":9950,"o":25.42,"t":"2025-09-16T04:00:00Z","v":405003,"vw":25.235521},{"c":25.35,"h":25.64,"l":25.08,"n":11401,"o":25.38,"t":"2025-09-17T04:00:00Z","v":501319,"vw":25.341223},{"c":26.06,"h":26.12,"l":25.425,"n":11823,"o":25.53,"t":"2025-09-18T04:00:00Z","v":751623,"vw":25.993031},{"c":25.83,"h":26.159,"l":25.6,"n":13061,"o":26.11,"t":"2025-09-19T04:00:00Z","v":2214400,"vw":25.852081},{"c":25.97,"h":26.17,"l":25.79,"n":9949,"o":26.15,"t":"2025-09-22T04:00:00Z","v":561392,"vw":25.95607},{"c":26.01,"h":26.25,"l":25.82,"n":10481,"o":26.05,"t":"2025-09-23T04:00:00Z","v":585016,"vw":26.002928},{"c":25.89,"h":26.16,"l":25.8,"n":10653,"o":26.03,"t":"2025-09-24T04:00:00Z","v":751493,"vw":25.933744},{"c":25.78,"h":25.94,"l":25.45,"n":9759,"o":25.92,"t":"2025-09-25T04:00:00Z","v":430588,"vw":25.721361},{"c":25.8,"h":25.92,"l":25.54,"n":8346,"o":25.75,"t":"2025-09-26T04:00:00Z","v":376139,"vw":25.781226},{"c":25.75,"h":25.94,"l":25.63,"n":8223,"o":25.94,"t":"2025-09-29T04:00:00Z","v":444471,"vw":25.72564},{"c":25.83,"h":25.865,"l":25.54,"n":7830,"o":25.7,"t":"2025-09-30T04:00:00Z","v":352986,"vw":25.77155},{"c":26.275,"h":26.38,"l":25.46,"n":11260,"o":25.59,"t":"2025-10-01T04:00:00Z","v":529646,"vw":26.16462},{"c":26.31,"h":26.44,"l":25.93,"n":8000,"o":26.42,"t":"2025-10-02T04:00:00Z","v":597411,"vw":26.229726},{"c":26.55,"h":26.93,"l":26.45,"n":7094,"o":26.5,"t":"2025-10-03T04:00:00Z","v":469601,"vw":26.606483},{"c":26.79,"h":27.18,"l":26.725,"n":8047,"o":26.76,"t":"2025-10-06T04:00:00Z","v":492014,"vw":26.861374},{"c":25.97,"h":26.99,"l":25.935,"n":9918,"o":26.94,"t":"2025-10-07T04:00:00Z","v":497904,"vw":26.087176},{"c":26.44,"h":26.47,"l":25.9,"n":10103,"o":26.18,"t":"2025-10-08T04:00:00Z","v":541539,"vw":26.303615},{"c":26.51,"h":26.53,"l":26.01,"n":8328,"o":26.43,"t":"2025-10-09T04:00:00Z","v":346326,"vw":26.398462},{"c":25.7,"h":26.58,"l":25.605,"n":8898,"o":26.5,"t":"2025-10-10T04:00:00Z","v":376163,"vw":25.806979},{"c":25.7,"h":26.14,"l":25.425,"n":10389,"o":25.86,"t":"2025-10-13T04:00:00Z","v":536235,"vw":25.712486},{"c":25.67,"h":25.79,"l":25.2,"n":8477,"o":25.37,"t":"2025-10-14T04:00:00Z","v":431517,"vw":25.625887},{"c":26.17,"h":26.19,"l":25.84,"n":7634,"o":26.07,"t":"2025-10-15T04:00:00Z","v":404732,"vw":26.120012},{"c":25.82,"h":26.46,"l":25.64,"n":7983,"o":26.46,"t":"2025-10-16T04:00:00Z","v":346091,"vw":25.901738},{"c":25.81,"h":25.8792,"l":25.57,"n":6824,"o":25.68,"t":"2025-10-17T04:00:00Z","v":881341,"vw":25.801892},{"c":26.48,"h":26.5,"l":25.92,"n":6652,"o":26.01,"t":"2025-10-20T04:00:00Z","v":359268,"vw":26.376533},{"c":26.77,"h":26.84,"l":26.3,"n":7494,"o":26.48,"t":"2025-10-21T04:00:00Z","v":423887,"vw":26.733663},{"c":26.42,"h":26.83,"l":26.23,"n":8073,"o":26.73,"t":"2025-10-22T04:00:00Z","v":397810,"vw":26.431009},{"c":26.48,"h":26.725,"l":26.35,"n":6545,"o":26.47,"t":"2025-10-23T04:00:00Z","v":289471,"vw":26.530074},{"c":26.85,"h":26.9,"l":26.56,"n":6648,"o":26.78,"t":"2025-10-24T04:00:00Z","v":278622,"vw":26.818202},{"c":26.98,"h":27.18,"l":26.84,"n":8431,"o":27,"t":"2025-10-27T04:00:00Z","v":326439,"vw":27.00972},{"c":27.01,"h":27.18,"l":26.53,"n":10559,"o":26.79,"t":"2025-10-28T04:00:00Z","v":378532,"vw":27.009438},{"c":26.52,"h":27.015,"l":26.28,"n":10166,"o":27,"t":"2025-10-29T04:00:00Z","v":530916,"vw":26.524286},{"c":28.05,"h":28.08,"l":26.52,"n":16643,"o":26.75,"t":"2025-10-30T04:00:00Z","v":1083514,"vw":27.720668},{"c":27.8,"h":28.3,"l":27.72,"n":11962,"o":28,"t":"2025-10-31T04:00:00Z","v":678076,"vw":27.89157},{"c":27.69,"h":27.81,"l":27.0696,"n":12904,"o":27.8,"t":"2025-11-03T05:00:00Z","v":591111,"vw":27.58468},{"c":26.92,"h":27.52,"l":26.84,"n":8714,"o":27.32,"t":"2025-11-04T05:00:00Z","v":443274,"vw":27.038527},{"c":27.31,"h":27.39,"l":26.86,"n":11359,"o":27.01,"t":"2025-11-05T05:00:00Z","v":449894,"vw":27.181006},{"c":29.25,"h":30.6706,"l":28.64,"n":18724,"o":30,"t":"2025-11-06T05:00:00Z","v":877214,"vw":29.645975},{"c":28.71,"h":29.05,"l":27.85,"n":15623,"o":29.03,"t":"2025-11-07T05:00:00Z","v":756186,"vw":28.686508},{"c":29.265,"h":29.5,"l":28.89,"n":10960,"o":29.18,"t":"2025-11-10T05:00:00Z","v":585641,"vw":29.255609},{"c":28.3,"h":29.34,"l":28.27,"n":9140,"o":29,"t":"2025-11-11T05:00:00Z","v":390394,"vw":28.50764},{"c":28.2,"h":28.5799,"l":28.13,"n":12658,"o":28.35,"t":"2025-11-12T05:00:00Z","v":701489,"vw":28.26422},{"c":27,"h":28.39,"l":26.6,"n":10242,"o":28.12,"t":"2025-11-13T05:00:00Z","v":554659,"vw":27.119995},{"c":27.42,"h":27.56,"l":26.52,"n":10366,"o":26.67,"t":"2025-11-14T05:00:00Z","v":501756,"vw":27.374945},{"c":26.72,"h":27.62,"l":26.66,"n":10516,"o":27.42,"t":"2025-11-17T05:00:00Z","v":425299,"vw":26.941492},{"c":25.67,"h":26.75,"l":25.49,"n":14564,"o":26.63,"t":"2025-11-18T05:00:00Z","v":653723,"vw":25.815123},{"c":25.64,"h":25.8886,"l":25.45,"n":11475,"o":25.63,"t":"2025-11-19T05:00:00Z","v":450873,"vw":25.660415},{"c":25.47,"h":26.3,"l":25.32,"n":11161,"o":26.14,"t":"2025-11-20T05:00:00Z","v":610846,"vw":25.558774},{"c":25.97,"h":26.34,"l":25.29,"n":10990,"o":25.46,"t":"2025-11-21T05:00:00Z","v":566873,"vw":25.945126},{"c":26.39,"h":26.5,"l":25.88,"n":9160,"o":26.16,"t":"2025-11-24T05:00:00Z","v":606369,"vw":26.371186},{"c":26.84,"h":27,"l":26.38,"n":8134,"o":26.44,"t":"2025-11-25T05:00:00Z","v":394307,"vw":26.808494},{"c":26.73,"h":27.12,"l":26.66,"n":12032,"o":26.74,"t":"2025-11-26T05:00:00Z","v":742452,"vw":26.777255},{"c":26.88,"h":26.93,"l":26.655,"n":5328,"o":26.93,"t":"2025-11-28T05:00:00Z","v":212071,"vw":26.836197},{"c":26.78,"h":26.86,"l":26.485,"n":10211,"o":26.56,"t":"2025-12-01T05:00:00Z","v":482372,"vw":26.740589},{"c":27.31,"h":27.355,"l":26.77,"n":10160,"o":26.99,"t":"2025-12-02T05:00:00Z","v":430966,"vw":27.201286},{"c":27.21,"h":27.46,"l":26.885,"n":10262,"o":27.23,"t":"2025-12-03T05:00:00Z","v":478471,"vw":27.214977},{"c":26.98,"h":27.35,"l":26.82,"n":8999,"o":27.04,"t":"2025-12-04T05:00:00Z","v":463665,"vw":27.018939},{"c":26.9,"h":27.17,"l":26.79,"n":8486,"o":26.92,"t":"2025-12-05T05:00:00Z","v":341939,"vw":26.939324},{"c":26.99,"h":27.32,"l":26.86,"n":9648,"o":27.09,"t":"2025-12-08T05:00:00Z","v":524503,"vw":27.018098},{"c":27.34,"h":27.47,"l":26.57,"n":8152,"o":26.9,"t":"2025-12-09T05:00:00Z","v":333745,"vw":27.287322},{"c":28.03,"h":28.155,"l":27.245,"n":8990,"o":27.33,"t":"2025-12-10T05:00:00Z","v":494472,"vw":27.881045},{"c":28.09,"h":28.2,"l":27.82,"n":8995,"o":28.03,"t":"2025-12-11T05:00:00Z","v":492182,"vw":28.076832},{"c":27.46,"h":28.075,"l":27.42,"n":9589,"o":28.075,"t":"2025-12-12T05:00:00Z","v":672473,"vw":27.557805},{"c":27.7,"h":27.84,"l":27.45,"n":9775,"o":27.59,"t":"2025-12-15T05:00:00Z","v":492231,"vw":27.65238},{"c":27.51,"h":27.809,"l":27.4,"n":8639,"o":27.53,"t":"2025-12-16T05:00:00Z","v":477531,"vw":27.545267},{"c":27.18,"h":27.92,"l":26.8307,"n":9703,"o":27.63,"t":"2025-12-17T05:00:00Z","v":488058,"vw":27.17294},{"c":27.86,"h":27.91,"l":27.34,"n":9759,"o":27.48,"t":"2025-12-18T05:00:00Z","v":579293,"vw":27.773276},{"c":28.08,"h":28.13,"l":27.66,"n":10384,"o":27.78,"t":"2025-12-19T05:00:00Z","v":2729653,"vw":28.056118},{"c":27.86,"h":28.4807,"l":27.83,"n":9704,"o":28.22,"t":"2025-12-22T05:00:00Z","v":479979,"vw":28.009494},{"c":27.8,"h":27.9,"l":27.53,"n":7078,"o":27.76,"t":"2025-12-23T05:00:00Z","v":283712,"vw":27.759575},{"c":27.88,"h":27.91,"l":27.685,"n":3941,"o":27.84,"t":"2025-12-24T05:00:00Z","v":207222,"vw":27.846986},{"c":27.85,"h":28.115,"l":27.61,"n":5271,"o":27.82,"t":"2025-12-26T05:00:00Z","v":160926,"vw":27.833138},{"c":27.57,"h":27.84,"l":27.54,"n":5402,"o":27.78,"t":"2025-12-29T05:00:00Z","v":215051,"vw":27.60446},{"c":27.35,"h":27.59,"l":27.34,"n":5770,"o":27.55,"t":"2025-12-30T05:00:00Z","v":333551,"vw":27.397978},{"c":27.06,"h":27.42,"l":26.97,"n":6440,"o":27.42,"t":"2025-12-31T05:00:00Z","v":332787,"vw":27.064912},{"c":26.85,"h":27.36,"l":26.57,"n":9930,"o":27.23,"t":"2026-01-02T05:00:00Z","v":619768,"vw":26.822202},{"c":27.11,"h":27.45,"l":26.88,"n":9884,"o":26.88,"t":"2026-01-05T05:00:00Z","v":442848,"vw":27.144999},{"c":27.64,"h":27.66,"l":26.735,"n":7126,"o":26.95,"t":"2026-01-06T05:00:00Z","v":333960,"vw":27.413712},{"c":27.73,"h":28,"l":27.415,"n":8375,"o":27.74,"t":"2026-01-07T05:00:00Z","v":456392,"vw":27.685585},{"c":27.2,"h":28,"l":26.78,"n":9126,"o":27.54,"t":"2026-01-08T05:00:00Z","v":535103,"vw":27.170756},{"c":26.91,"h":27.36,"l":26.83,"n":10646,"o":27.12,"t":"2026-01-09T05:00:00Z","v":496221,"vw":26.973736},{"c":27.42,"h":27.44,"l":26.51,"n":8841,"o":26.71,"t":"2026-01-12T05:00:00Z","v":402867,"vw":27.269614},{"c":27.58,"h":27.89,"l":27.32,"n":8524,"o":27.55,"t":"2026-01-13T05:00:00Z","v":493326,"vw":27.651033},{"c":27.49,"h":27.83,"l":26.84,"n":9143,"o":27.51,"t":"2026-01-14T05:00:00Z","v":483538,"vw":27.30432},{"c":27.95,"h":28.29,"l":27.64,"n":9961,"o":27.78,"t":"2026-01-15T05:00:00Z","v":521979,"vw":27.978755},{"c":27.16,"h":28.03,"l":26.96,"n":8898,"o":28.03,"t":"2026-01-16T05:00:00Z","v":543126,"vw":27.266549},{"c":26.95,"h":27.41,"l":26.7,"n":8924,"o":26.71,"t":"2026-01-20T05:00:00Z","v":417328,"vw":27.006192},{"c":27.66,"h":27.73,"l":27.02,"n":9784,"o":27.18,"t":"2026-01-21T05:00:00Z","v":491098,"vw":27.545037},{"c":27.81,"h":28.4,"l":27.6,"n":7375,"o":27.96,"t":"2026-01-22T05:00:00Z","v":346810,"vw":27.923938},{"c":27.28,"h":27.7799,"l":27.28,"n":6188,"o":27.72,"t":"2026-01-23T05:00:00Z","v":262975,"vw":27.363905},{"c":27.87,"h":27.92,"l":27.1,"n":6996,"o":27.43,"t":"2026-01-26T05:00:00Z","v":328895,"vw":27.812881},{"c":27.96,"h":28.3,"l":27.795,"n":6178,"o":27.87,"t":"2026-01-27T05:00:00Z","v":258097,"vw":27.998599},{"c":28.07,"h":28.29,"l":27.765,"n":6715,"o":28.11,"t":"2026-01-28T05:00:00Z","v":303432,"vw":28.091442},{"c":27.6,"h":28.095,"l":27.065,"n":7690,"o":27.9,"t":"2026-01-29T05:00:00Z","v":424132,"vw":27.567219},{"c":27.81,"h":27.93,"l":27.37,"n":9668,"o":27.37,"t":"2026-01-30T05:00:00Z","v":562449,"vw":27.790663},{"c":28.61,"h":28.875,"l":27.53,"n":9567,"o":27.67,"t":"2026-02-02T05:00:00Z","v":419179,"vw":28.554426},{"c":28.35,"h":28.8,"l":27.97,"n":9924,"o":28.48,"t":"2026-02-03T05:00:00Z","v":359540,"vw":28.305613},{"c":28.42,"h":28.865,"l":27.875,"n":12269,"o":28.43,"t":"2026-02-04T05:00:00Z","v":565669,"vw":28.370903},{"c":27.07,"h":28.47,"l":26.1638,"n":17634,"o":26.6,"t":"2026-02-05T05:00:00Z","v":831783,"vw":27.296777},{"c":27.67,"h":27.845,"l":27.19,"n":14149,"o":27.47,"t":"2026-02-06T05:00:00Z","v":688198,"vw":27.599332},{"c":27.44,"h":28.01,"l":27.37,"n":9152,"o":27.67,"t":"2026-02-09T05:00:00Z","v":445173,"vw":27.541005},{"c":28.39,"h":28.5699,"l":27.3016,"n":11404,"o":27.42,"t":"2026-02-10T05:00:00Z","v":541208,"vw":28.33161},{"c":28.17,"h":28.72,"l":27.89,"n":10622,"o":28.46,"t":"2026-02-11T05:00:00Z","v":635450,"vw":28.142671},{"c":28.51,"h":28.55,"l":27.8,"n":13415,"o":28.17,"t":"2026-02-12T05:00:00Z","v":740989,"vw":28.299368},{"c":29.79,"h":29.83,"l":28.26,"n":11363,"o":28.65,"t":"2026-02-13T05:00:00Z","v":579657,"vw":29.476847},{"c":29.32,"h":30.23,"l":29.21,"n":13327,"o":29.79,"t":"2026-02-17T05:00:00Z","v":748032,"vw":29.418687},{"c":29.59,"h":29.645,"l":29.04,"n":12285,"o":29.18,"t":"2026-02-18T05:00:00Z","v":602000,"vw":29.490092},{"c":29.79,"h":29.94,"l":29.25,"n":12501,"o":29.33,"t":"2026-02-19T05:00:00Z","v":595371,"vw":29.682173},{"c":29.7,"h":30.36,"l":29.635,"n":10049,"o":29.67,"t":"2026-02-20T05:00:00Z","v":611088,"vw":29.851095},{"c":28.29,"h":29.54,"l":28.1,"n":10958,"o":29.37,"t":"2026-02-23T05:00:00Z","v":658647,"vw":28.361282},{"c":28.62,"h":29,"l":28.3,"n":10825,"o":28.3,"t":"2026-02-24T05:00:00Z","v":517455,"vw":28.620373},{"c":29.34,"h":29.49,"l":28.305,"n":10569,"o":28.62,"t":"2026-02-25T05:00:00Z","v":426430,"vw":29.273262},{"c":29.33,"h":29.89,"l":29.175,"n":12045,"o":29.29,"t":"2026-02-26T05:00:00Z","v":596616,"vw":29.373738},{"c":29.21,"h":29.65,"l":28.68,"n":12982,"o":28.85,"t":"2026-02-27T05:00:00Z","v":840784,"vw":29.246442},{"c":29.15,"h":29.43,"l":28.525,"n":14072,"o":28.525,"t":"2026-03-02T05:00:00Z","v":715302,"vw":29.156664},{"c":29.22,"h":29.45,"l":28.05,"n":11602,"o":28.44,"t":"2026-03-03T05:00:00Z","v":443833,"vw":29.077759},{"c":30.29,"h":30.36,"l":29.26,"n":11054,"o":29.48,"t":"2026-03-04T05:00:00Z","v":527248,"vw":30.095556},{"c":30.06,"h":30.3,"l":29.77,"n":12252,"o":30.28,"t":"2026-03-05T05:00:00Z","v":567543,"vw":30.031161},{"c":29.8,"h":29.92,"l":29.29,"n":12119,"o":29.44,"t":"2026-03-06T05:00:00Z","v":559831,"vw":29.704539},{"c":30.43,"h":30.47,"l":29.115,"n":11610,"o":29.43,"t":"2026-03-09T04:00:00Z","v":533001,"vw":30.028704},{"c":30.24,"h":30.89,"l":30.17,"n":10621,"o":30.43,"t":"2026-03-10T04:00:00Z","v":605669,"vw":30.37671},{"c":30.33,"h":30.37,"l":29.83,"n":10433,"o":30.07,"t":"2026-03-11T04:00:00Z","v":584486,"vw":30.215764},{"c":30.06,"h":30.5,"l":29.71,"n":12186,"o":29.78,"t":"2026-03-12T04:00:00Z","v":646511,"vw":30.113431},{"c":29.98,"h":30.59,"l":29.74,"n":9166,"o":30.16,"t":"2026-03-13T04:00:00Z","v":332711,"vw":30.017927},{"c":30.18,"h":30.52,"l":29.79,"n":13201,"o":30.09,"t":"2026-03-16T04:00:00Z","v":799932,"vw":30.241815},{"c":30.74,"h":30.88,"l":30.23,"n":14792,"o":30.23,"t":"2026-03-17T04:00:00Z","v":705573,"vw":30.696265},{"c":30.56,"h":31.2,"l":30.29,"n":12124,"o":30.61,"t":"2026-03-18T04:00:00Z","v":728552,"vw":30.671671},{"c":30.63,"h":30.91,"l":30.275,"n":11123,"o":30.39,"t":"2026-03-19T04:00:00Z","v":586522,"vw":30.616834},{"c":30.05,"h":30.8,"l":29.8,"n":12299,"o":30.63,"t":"2026-03-20T04:00:00Z","v":2984935,"vw":30.0656},{"c":31.56,"h":31.58,"l":30.46,"n":10310,"o":30.59,"t":"2026-03-23T04:00:00Z","v":605141,"vw":31.454204},{"c":32.02,"h":32.225,"l":31.31,"n":11772,"o":31.31,"t":"2026-03-24T04:00:00Z","v":691111,"vw":31.961934},{"c":32.3,"h":32.49,"l":31.77,"n":10011,"o":32.24,"t":"2026-03-25T04:00:00Z","v":542536,"vw":32.298111},{"c":32.6,"h":32.87,"l":31.845,"n":9890,"o":32.09,"t":"2026-03-26T04:00:00Z","v":492516,"vw":32.576307},{"c":31.86,"h":32.28,"l":31.66,"n":10311,"o":32.22,"t":"2026-03-27T04:00:00Z","v":586473,"vw":31.888329},{"c":31.22,"h":32.82,"l":31.1,"n":12617,"o":32.12,"t":"2026-03-30T04:00:00Z","v":532573,"vw":31.297662},{"c":31.79,"h":32.25,"l":31.21,"n":10514,"o":31.51,"t":"2026-03-31T04:00:00Z","v":516486,"vw":31.675248},{"c":32.31,"h":33.01,"l":31.85,"n":9584,"o":31.97,"t":"2026-04-01T04:00:00Z","v":478270,"vw":32.391403},{"c":32.27,"h":32.385,"l":31.24,"n":13550,"o":31.7,"t":"2026-04-02T04:00:00Z","v":470300,"vw":32.14301},{"c":32.38,"h":32.51,"l":32.11,"n":6921,"o":32.29,"t":"2026-04-06T04:00:00Z","v":322691,"vw":32.35658},{"c":33.12,"h":33.21,"l":32.23,"n":9926,"o":32.33,"t":"2026-04-07T04:00:00Z","v":434579,"vw":33.027198},{"c":33.61,"h":34.46,"l":33.49,"n":8960,"o":34.05,"t":"2026-04-08T04:00:00Z","v":491855,"vw":33.654568},{"c":32.75,"h":33.61,"l":32.39,"n":11331,"o":33.56,"t":"2026-04-09T04:00:00Z","v":671514,"vw":32.783499},{"c":32.16,"h":32.945,"l":31.94,"n":11395,"o":32.75,"t":"2026-04-10T04:00:00Z","v":688396,"vw":32.174108},{"c":32.65,"h":32.74,"l":32.015,"n":10562,"o":32.06,"t":"2026-04-13T04:00:00Z","v":600536,"vw":32.568906},{"c":32.45,"h":33.09,"l":32.36,"n":12363,"o":32.67,"t":"2026-04-14T04:00:00Z","v":583804,"vw":32.568952},{"c":32.4,"h":32.61,"l":31.95,"n":11581,"o":32.44,"t":"2026-04-15T04:00:00Z","v":462728,"vw":32.341504},{"c":33.07,"h":33.1,"l":32.46,"n":9662,"o":32.57,"t":"2026-04-16T04:00:00Z","v":427486,"vw":32.941373},{"c":33.55,"h":33.81,"l":33.35,"n":11475,"o":33.41,"t":"2026-04-17T04:00:00Z","v":978517,"vw":33.543089},{"c":32.81,"h":33.78,"l":32.74,"n":13950,"o":33.34,"t":"2026-04-20T04:00:00Z","v":658164,"vw":32.971576},{"c":33.36,"h":33.44,"l":32.85,"n":10534,"o":32.96,"t":"2026-04-21T04:00:00Z","v":599527,"vw":33.28033},{"c":33.21,"h":33.6,"l":32.95,"n":9970,"o":33.57,"t":"2026-04-22T04:00:00Z","v":414843,"vw":33.217},{"c":32.59,"h":33.155,"l":32.13,"n":7237,"o":33.08,"t":"2026-04-23T04:00:00Z","v":326656,"vw":32.590405},{"c":33.26,"h":33.28,"l":32.37,"n":7429,"o":32.59,"t":"2026-04-24T04:00:00Z","v":379158,"vw":33.176746},{"c":33.25,"h":33.59,"l":32.92,"n":10330,"o":33.23,"t":"2026-04-27T04:00:00Z","v":439604,"vw":33.260753},{"c":32.73,"h":33.355,"l":32.23,"n":12391,"o":33.32,"t":"2026-04-28T04:00:00Z","v":490911,"vw":32.669353},{"c":33.17,"h":33.26,"l":32.545,"n":8754,"o":32.73,"t":"2026-04-29T04:00:00Z","v":413182,"vw":33.137251},{"c":33.7,"h":33.84,"l":33.04,"n":9352,"o":33.17,"t":"2026-04-30T04:00:00Z","v":549995,"vw":33.650151},{"c":33.98,"h":34.2108,"l":33.75,"n":8740,"o":33.89,"t":"2026-05-01T04:00:00Z","v":403584,"vw":33.979236},{"c":35.11,"h":35.38,"l":33.94,"n":11179,"o":34,"t":"2026-05-04T04:00:00Z","v":484925,"vw":34.944468},{"c":35.77,"h":35.93,"l":35.2,"n":11290,"o":35.28,"t":"2026-05-05T04:00:00Z","v":545127,"vw":35.734701},{"c":35.52,"h":35.83,"l":35.01,"n":14078,"o":35.82,"t":"2026-05-06T04:00:00Z","v":530303,"vw":35.416522},{"c":38.29,"h":39.24,"l":36.8647,"n":18220,"o":38.07,"t":"2026-05-07T04:00:00Z","v":1005959,"vw":38.277902},{"c":39.09,"h":39.71,"l":38.07,"n":14654,"o":39.14,"t":"2026-05-08T04:00:00Z","v":815600,"vw":39.029604},{"c":40.67,"h":40.84,"l":39.5152,"n":15326,"o":39.54,"t":"2026-05-11T04:00:00Z","v":791107,"vw":40.4044},{"c":38.22,"h":40.92,"l":37.78,"n":15748,"o":40.92,"t":"2026-05-12T04:00:00Z","v":958123,"vw":38.981117},{"c":39.4,"h":39.48,"l":37.6766,"n":11376,"o":38.41,"t":"2026-05-13T04:00:00Z","v":556196,"vw":39.127568},{"c":38.94,"h":39.79,"l":38.82,"n":9707,"o":39.79,"t":"2026-05-14T04:00:00Z","v":532004,"vw":39.06758},{"c":38.46,"h":38.88,"l":38.1538,"n":9107,"o":38.4,"t":"2026-05-15T04:00:00Z","v":423421,"vw":38.440784},{"c":38.94,"h":39.095,"l":38.2001,"n":10044,"o":38.46,"t":"2026-05-18T04:00:00Z","v":501443,"vw":38.839992},{"c":39,"h":39.36,"l":38.585,"n":9697,"o":38.94,"t":"2026-05-19T04:00:00Z","v":343343,"vw":38.962204},{"c":38.73,"h":39.535,"l":38.64,"n":8260,"o":38.91,"t":"2026-05-20T04:00:00Z","v":566545,"vw":38.865719},{"c":39.44,"h":39.46,"l":38.13,"n":10070,"o":38.51,"t":"2026-05-21T04:00:00Z","v":487410,"vw":39.207886},{"c":41.01,"h":41.87,"l":39.5,"n":11440,"o":39.81,"t":"2026-05-22T04:00:00Z","v":640315,"vw":40.959034},{"c":42.12,"h":42.37,"l":40.62,"n":14607,"o":41.33,"t":"2026-05-26T04:00:00Z","v":679339,"vw":41.931879},{"c":41.13,"h":41.71,"l":40.7,"n":12668,"o":41.51,"t":"2026-05-27T04:00:00Z","v":538680,"vw":41.118761},{"c":41.5,"h":41.56,"l":40.76,"n":11319,"o":41.48,"t":"2026-05-28T04:00:00Z","v":533616,"vw":41.352429},{"c":41.62,"h":41.96,"l":41.15,"n":12202,"o":41.625,"t":"2026-05-29T04:00:00Z","v":851901,"vw":41.626901},{"c":42.88,"h":43.15,"l":41.62,"n":15760,"o":41.71,"t":"2026-06-01T04:00:00Z","v":809735,"vw":42.620739},{"c":43.43,"h":43.8,"l":42.5,"n":15826,"o":42.5,"t":"2026-06-02T04:00:00Z","v":936185,"vw":43.446292},{"c":42.3,"h":43.15,"l":42,"n":14993,"o":43.06,"t":"2026-06-03T04:00:00Z","v":937500,"vw":42.474993},{"c":42.2,"h":42.45,"l":40.82,"n":14477,"o":41.71,"t":"2026-06-04T04:00:00Z","v":808833,"vw":42.061825},{"c":40.59,"h":41.92,"l":40.18,"n":16800,"o":41.92,"t":"2026-06-05T04:00:00Z","v":1009092,"vw":41.027699},{"c":40.66,"h":40.99,"l":39.84,"n":11372,"o":40.36,"t":"2026-06-08T04:00:00Z","v":589491,"vw":40.615541},{"c":40.15,"h":40.94,"l":38.62,"n":12314,"o":40.72,"t":"2026-06-09T04:00:00Z","v":531519,"vw":39.833942},{"c":40.3,"h":41.19,"l":39.71,"n":12558,"o":40.14,"t":"2026-06-10T04:00:00Z","v":596497,"vw":40.451354},{"c":42.09,"h":42.17,"l":40.0601,"n":11089,"o":40.52,"t":"2026-06-11T04:00:00Z","v":520467,"vw":41.593349},{"c":41.42,"h":42.52,"l":41.38,"n":10773,"o":41.97,"t":"2026-06-12T04:00:00Z","v":504314,"vw":41.787386},{"c":40.76,"h":41.46,"l":40.61,"n":11115,"o":41.42,"t":"2026-06-15T04:00:00Z","v":672610,"vw":40.923018},{"c":40.56,"h":41.58,"l":40.39,"n":10370,"o":40.97,"t":"2026-06-16T04:00:00Z","v":519581,"vw":40.665761},{"c":39.22,"h":40.41,"l":39.065,"n":11028,"o":40.41,"t":"2026-06-17T04:00:00Z","v":500568,"vw":39.413195},{"c":39.67,"h":40.04,"l":38.815,"n":11474,"o":39.89,"t":"2026-06-18T04:00:00Z","v":1746376,"vw":39.633182},{"c":40.35,"h":40.38,"l":39.505,"n":10009,"o":39.67,"t":"2026-06-22T04:00:00Z","v":668578,"vw":40.232694},{"c":40.64,"h":41.26,"l":40.01,"n":11219,"o":40.3,"t":"2026-06-23T04:00:00Z","v":511116,"vw":40.692531},{"c":40.29,"h":41.26,"l":40.02,"n":10592,"o":40.67,"t":"2026-06-24T04:00:00Z","v":576147,"vw":40.469113},{"c":40.57,"h":40.81,"l":39.9,"n":8889,"o":40.3,"t":"2026-06-25T04:00:00Z","v":429070,"vw":40.459948},{"c":41.59,"h":41.79,"l":39.82,"n":11885,"o":40.37,"t":"2026-06-26T04:00:00Z","v":1718366,"vw":41.536313},{"c":42.41,"h":42.9,"l":41.1,"n":14505,"o":41.59,"t":"2026-06-29T04:00:00Z","v":805942,"vw":42.329282},{"c":43.55,"h":43.795,"l":42.21,"n":11052,"o":42.42,"t":"2026-06-30T04:00:00Z","v":575898,"vw":43.525096},{"c":42.95,"h":43.69,"l":42.535,"n":12153,"o":43.03,"t":"2026-07-01T04:00:00Z","v":602175,"vw":43.088374},{"c":40.93,"h":42.835,"l":40.72,"n":13083,"o":42.59,"t":"2026-07-02T04:00:00Z","v":595895,"vw":41.192743},{"c":42.11,"h":42.7,"l":40.705,"n":13724,"o":40.89,"t":"2026-07-06T04:00:00Z","v":766595,"vw":42.129083},{"c":42.37,"h":43.18,"l":41.37,"n":12947,"o":42.02,"t":"2026-07-07T04:00:00Z","v":597394,"vw":42.360724},{"c":43,"h":43.075,"l":42.065,"n":10754,"o":42.09,"t":"2026-07-08T04:00:00Z","v":681455,"vw":42.865559},{"c":44.84,"h":44.86,"l":43.08,"n":13744,"o":43.08,"t":"2026-07-09T04:00:00Z","v":654090,"vw":44.521678},{"c":43.68,"h":45.28,"l":43.5795,"n":11122,"o":44.86,"t":"2026-07-10T04:00:00Z","v":599483,"vw":43.886468},{"c":43.14,"h":44.1299,"l":42.565,"n":11098,"o":43.68,"t":"2026-07-13T04:00:00Z","v":532895,"vw":43.312984},{"c":43.21,"h":43.83,"l":42.82,"n":10234,"o":42.82,"t":"2026-07-14T04:00:00Z","v":395387,"vw":43.249329},{"c":41.91,"h":43.6,"l":41.58,"n":11190,"o":43.45,"t":"2026-07-15T04:00:00Z","v":550544,"vw":42.137431},{"c":40.84,"h":42.05,"l":40.24,"n":13047,"o":41.84,"t":"2026-07-16T04:00:00Z","v":669834,"vw":40.739687},{"c":41.3,"h":41.4,"l":39.2962,"n":12553,"o":39.72,"t":"2026-07-17T04:00:00Z","v":770280,"vw":41.105797},{"c":41.53,"h":42.25,"l":41.37,"n":9683,"o":41.6,"t":"2026-07-20T04:00:00Z","v":457109,"vw":41.610221},{"c":41.75,"h":42.115,"l":41.59,"n":9111,"o":41.79,"t":"2026-07-21T04:00:00Z","v":422750,"vw":41.795144},{"c":40.67,"h":41.8528,"l":40.63,"n":8958,"o":41.41,"t":"2026-07-22T04:00:00Z","v":415844,"vw":40.827911},{"c":39.45,"h":40.7172,"l":39.375,"n":14060,"o":40.53,"t":"2026-07-23T04:00:00Z","v":787726,"vw":39.716838},{"c":40,"h":40.315,"l":39.33,"n":8924,"o":39.89,"t":"2026-07-24T04:00:00Z","v":434154,"vw":39.954956},{"c":39.98,"h":40.825,"l":39.24,"n":8442,"o":40.64,"t":"2026-07-27T04:00:00Z","v":477120,"vw":39.941658},{"c":39.69,"h":39.98,"l":38.5901,"n":10642,"o":39.98,"t":"2026-07-28T04:00:00Z","v":421736,"vw":39.572278},{"c":38.93,"h":39.845,"l":38.69,"n":9475,"o":39.69,"t":"2026-07-29T04:00:00Z","v":484352,"vw":39.02923},{"c":40.04,"h":40.09,"l":39.2948,"n":7338,"o":39.48,"t":"2026-07-30T04:00:00Z","v":317498,"vw":39.914655},{"c":40.67,"h":40.9515,"l":40.07,"n":9857,"o":40.59,"t":"2026-07-31T04:00:00Z","v":462765,"vw":40.592879},{"c":40.94,"h":41.5,"l":40.705,"n":10967,"o":40.99,"t":"2026-08-03T04:00:00Z","v":596085,"vw":41.004488},{"c":42.21,"h":42.61,"l":41.1401,"n":11500,"o":41.16,"t":"2026-08-04T04:00:00Z","v":454837,"vw":42.198409},{"c":41.02,"h":42.31,"l":40.96,"n":12648,"o":42.21,"t":"2026-08-05T04:00:00Z","v":473543,"vw":41.38908},{"c":40.13,"h":41.51,"l":36.6542,"n":14564,"o":39.37,"t":"2026-08-06T04:00:00Z","v":644471,"vw":40.310047},{"c":38.44,"h":40.5293,"l":38.2,"n":16658,"o":39.89,"t":"2026-08-07T04:00:00Z","v":763760,"vw":38.768496},{"c":38.64,"h":39.13,"l":37.85,"n":13436,"o":38.26,"t":"2026-08-10T04:00:00Z","v":848217,"vw":38.716575},{"c":38.6,"h":39,"l":37.99,"n":13188,"o":38.48,"t":"2026-08-11T04:00:00Z","v":875029,"vw":38.660386},{"c":39.49,"h":39.99,"l":38.96,"n":11389,"o":38.96,"t":"2026-08-12T04:00:00Z","v":742730,"vw":39.502683},{"c":39.72,"h":39.945,"l":39.2597,"n":11896,"o":39.5,"t":"2026-08-13T04:00:00Z","v":625617,"vw":39.706537},{"c":39.67,"h":40,"l":39.42,"n":11784,"o":39.71,"t":"2026-08-14T04:00:00Z","v":596534,"vw":39.678427},{"c":39.14,"h":39.44,"l":38.53,"n":10799,"o":39.27,"t":"2026-08-17T04:00:00Z","v":570414,"vw":39.065206},{"c":38.94,"h":39.25,"l":38.43,"n":10582,"o":38.66,"t":"2026-08-18T04:00:00Z","v":591364,"vw":38.904214},{"c":38.35,"h":39.25,"l":37.73,"n":10613,"o":39.25,"t":"2026-08-19T04:00:00Z","v":645667,"vw":38.475107},{"c":38.04,"h":38.36,"l":37.7,"n":9294,"o":38.07,"t":"2026-08-20T04:00:00Z","v":520244,"vw":38.037722},{"c":38.49,"h":38.585,"l":37.74,"n":8397,"o":38.07,"t":"2026-08-21T04:00:00Z","v":556310,"vw":38.327487},{"c":37.81,"h":38.4599,"l":37.525,"n":8813,"o":38.15,"t":"2026-08-24T04:00:00Z","v":460624,"vw":37.888189},{"c":38.06,"h":38.53,"l":37.655,"n":8836,"o":38.32,"t":"2026-08-25T04:00:00Z","v":458476,"vw":37.978082},{"c":38.5,"h":38.665,"l":37.76,"n":8908,"o":37.95,"t":"2026-08-26T04:00:00Z","v":442129,"vw":38.412639},{"c":39.46,"h":39.84,"l":38.81,"n":10658,"o":38.9,"t":"2026-08-27T04:00:00Z","v":541913,"vw":39.449816},{"c":39.06,"h":39.72,"l":39.04,"n":10242,"o":39.46,"t":"2026-08-28T04:00:00Z","v":535602,"vw":39.239968},{"c":38.83,"h":39.68,"l":38.78,"n":10672,"o":39.21,"t":"2026-08-31T04:00:00Z","v":864453,"vw":39.07193},{"c":38,"h":38.79,"l":37.635,"n":12411,"o":38.47,"t":"2026-09-01T04:00:00Z","v":900579,"vw":38.056236},{"c":37.49,"h":38.2,"l":37.39,"n":12974,"o":38.12,"t":"2026-09-02T04:00:00Z","v":634854,"vw":37.598661},{"c":37.5,"h":37.66,"l":36.655,"n":10428,"o":37.66,"t":"2026-09-03T04:00:00Z","v":581762,"vw":37.416143},{"c":37.22,"h":37.8099,"l":37.06,"n":11501,"o":37.5,"t":"2026-09-04T04:00:00Z","v":796067,"vw":37.324856},{"c":36.975,"h":37.32,"l":36.41,"n":11428,"o":36.92,"t":"2026-09-08T04:00:00Z","v":649825,"vw":36.888743},{"c":37.3,"h":37.6234,"l":36.92,"n":12652,"o":36.98,"t":"2026-09-09T04:00:00Z","v":608217,"vw":37.346987},{"c":37.44,"h":37.74,"l":36.93,"n":11695,"o":36.95,"t":"2026-09-10T04:00:00Z","v":496584,"vw":37.400992},{"c":38.05,"h":38.35,"l":37.74,"n":10326,"o":37.74,"t":"2026-09-11T04:00:00Z","v":499227,"vw":38.109195},{"c":37.37,"h":38,"l":37.235,"n":13765,"o":37.29,"t":"2026-09-14T04:00:00Z","v":699150,"vw":37.53144},{"c":38.37,"h":38.4,"l":37.49,"n":13290,"o":37.49,"t":"2026-09-15T04:00:00Z","v":658631,"vw":38.276801},{"c":38.51,"h":39.06,"l":38.18,"n":11486,"o":38.47,"t":"2026-09-16T04:00:00Z","v":577204,"vw":38.575674},{"c":39.27,"h":39.56,"l":38.49,"n":14798,"o":38.84,"t":"2026-09-17T04:00:00Z","v":828493,"vw":39.265758},{"c":38.21,"h":39.47,"l":37.91,"n":11338,"o":39.44,"t":"2026-09-18T04:00:00Z","v":1630931,"vw":38.270094},{"c":38.94,"h":39.02,"l":38.135,"n":10674,"o":38.57,"t":"2026-09-21T04:00:00Z","v":470040,"vw":38.771458},{"c":39.14,"h":39.18,"l":38.42,"n":12453,"o":39.07,"t":"2026-09-22T04:00:00Z","v":618531,"vw":38.962241},{"c":39.28,"h":39.56,"l":38.855,"n":10347,"o":39.13,"t":"2026-09-23T04:00:00Z","v":409199,"vw":39.302277},{"c":39.25,"h":39.6,"l":39.11,"n":12762,"o":39.28,"t":"2026-09-24T04:00:00Z","v":419677,"vw":39.32562},{"c":39.44,"h":39.75,"l":39.08,"n":12330,"o":39.56,"t":"2026-09-25T04:00:00Z","v":463951,"vw":39.398914},{"c":39.41,"h":39.69,"l":38.72,"n":12351,"o":39.05,"t":"2026-09-28T04:00:00Z","v":550333,"vw":39.355661},{"c":39,"h":39.68,"l":38.41,"n":11249,"o":39.49,"t":"2026-09-29T04:00:00Z","v":536706,"vw":38.943474},{"c":40.18,"h":41.15,"l":39.28,"n":14900,"o":39.28,"t":"2026-09-30T04:00:00Z","v":1205869,"vw":40.322476},{"c":40.33,"h":40.48,"l":39.65,"n":11108,"o":40.16,"t":"2026-10-01T04:00:00Z","v":490767,"vw":40.234086},{"c":40.96,"h":41.58,"l":40.84,"n":12854,"o":41.05,"t":"2026-10-02T04:00:00Z","v":535331,"vw":41.096829},{"c":41.2,"h":41.5,"l":40.67,"n":11960,"o":40.77,"t":"2026-10-05T04:00:00Z","v":774713,"vw":41.186857},{"c":40.99,"h":41.81,"l":40.82,"n":9855,"o":41.47,"t":"2026-10-06T04:00:00Z","v":460770,"vw":41.049772},{"c":40.07,"h":41.19,"l":39.96,"n":12003,"o":40.53,"t":"2026-10-07T04:00:00Z","v":735131,"vw":40.170191},{"c":39.3,"h":40,"l":39.08,"n":10229,"o":39.73,"t":"2026-10-08T04:00:00Z","v":496151,"vw":39.327364},{"c":40.69,"h":40.82,"l":39.3,"n":10250,"o":39.75,"t":"2026-10-09T04:00:00Z","v":360909,"vw":40.521322},{"c":40.05,"h":40.94,"l":39.88,"n":9829,"o":40.88,"t":"2026-10-12T04:00:00Z","v":442821,"vw":40.109372},{"c":40.15,"h":40.5,"l":39.49,"n":9015,"o":39.75,"t":"2026-10-13T04:00:00Z","v":396130,"vw":40.065171},{"c":38.63,"h":39.925,"l":38.28,"n":10609,"o":39.65,"t":"2026-10-14T04:00:00Z","v":511726,"vw":38.70735},{"c":38.76,"h":38.795,"l":37.68,"n":10608,"o":38.23,"t":"2026-10-15T04:00:00Z","v":506142,"vw":38.594782},{"c":38.07,"h":38.93,"l":37.81,"n":9217,"o":38.78,"t":"2026-10-16T04:00:00Z","v":541777,"vw":38.107441},{"c":38.59,"h":39.09,"l":38.32,"n":8865,"o":38.76,"t":"2026-10-19T04:00:00Z","v":432968,"vw":38.669101},{"c":38.7,"h":38.92,"l":37.97,"n":7083,"o":38.43,"t":"2026-10-20T04:00:00Z","v":258515,"vw":38.682538},{"c":38.7,"h":39.17,"l":38.49,"n":9127,"o":38.99,"t":"2026-10-21T04:00:00Z","v":450577,"vw":38.747346},{"c":38.31,"h":38.63,"l":37.97,"n":10287,"o":38.24,"t":"2026-10-22T04:00:00Z","v":386645,"vw":38.269599}],"volatilityBars":[{"c":38.49,"h":38.49,"l":38.49,"n":2,"o":38.49,"t":"2026-09-21T13:15:00Z","v":463,"vw":38.49},{"c":38.49,"h":38.995,"l":38.135,"n":315,"o":38.57,"t":"2026-09-21T13:30:00Z","v":16946,"vw":38.510543},{"c":38.45,"h":38.5,"l":38.37,"n":112,"o":38.5,"t":"2026-09-21T13:45:00Z","v":2771,"vw":38.4283},{"c":38.43,"h":38.43,"l":38.325,"n":254,"o":38.375,"t":"2026-09-21T14:00:00Z","v":7600,"vw":38.377447},{"c":38.47,"h":38.5,"l":38.38,"n":148,"o":38.47,"t":"2026-09-21T14:15:00Z","v":3767,"vw":38.432752},{"c":38.365,"h":38.57,"l":38.33,"n":206,"o":38.54,"t":"2026-09-21T14:30:00Z","v":6335,"vw":38.437377},{"c":38.32,"h":38.37,"l":38.26,"n":164,"o":38.365,"t":"2026-09-21T14:45:00Z","v":3892,"vw":38.30511},{"c":38.37,"h":38.465,"l":38.305,"n":351,"o":38.33,"t":"2026-09-21T15:00:00Z","v":12244,"vw":38.402246},{"c":38.29,"h":38.36,"l":38.22,"n":210,"o":38.36,"t":"2026-09-21T15:15:00Z","v":5439,"vw":38.278084},{"c":38.28,"h":38.31,"l":38.265,"n":137,"o":38.3,"t":"2026-09-21T15:30:00Z","v":2797,"vw":38.290161},{"c":38.435,"h":38.44,"l":38.3,"n":313,"o":38.3,"t":"2026-09-21T15:45:00Z","v":8714,"vw":38.380742},{"c":38.46,"h":38.47,"l":38.361,"n":379,"o":38.45,"t":"2026-09-21T16:00:00Z","v":14654,"vw":38.436315},{"c":38.37,"h":38.45,"l":38.37,"n":196,"o":38.43,"t":"2026-09-21T16:15:00Z","v":4892,"vw":38.421441},{"c":38.39,"h":38.4,"l":38.35,"n":179,"o":38.35,"t":"2026-09-21T16:30:00Z","v":4990,"vw":38.376709},{"c":38.44,"h":38.44,"l":38.4,"n":137,"o":38.4,"t":"2026-09-21T16:45:00Z","v":2502,"vw":38.420569},{"c":38.46,"h":38.47,"l":38.4,"n":247,"o":38.43,"t":"2026-09-21T17:00:00Z","v":7025,"vw":38.425608},{"c":38.47,"h":38.49,"l":38.405,"n":268,"o":38.46,"t":"2026-09-21T17:15:00Z","v":10448,"vw":38.437526},{"c":38.41,"h":38.48,"l":38.41,"n":124,"o":38.48,"t":"2026-09-21T17:30:00Z","v":2827,"vw":38.4383},{"c":38.43,"h":38.43,"l":38.4,"n":196,"o":38.43,"t":"2026-09-21T17:45:00Z","v":6106,"vw":38.419098},{"c":38.445,"h":38.46,"l":38.41,"n":274,"o":38.425,"t":"2026-09-21T18:00:00Z","v":7635,"vw":38.442355},{"c":38.58,"h":38.59,"l":38.47,"n":366,"o":38.47,"t":"2026-09-21T18:15:00Z","v":11526,"vw":38.538549},{"c":38.63,"h":38.63,"l":38.54,"n":296,"o":38.575,"t":"2026-09-21T18:30:00Z","v":8819,"vw":38.585436},{"c":38.66,"h":38.67,"l":38.63,"n":291,"o":38.63,"t":"2026-09-21T18:45:00Z","v":7464,"vw":38.64888},{"c":38.73,"h":38.74,"l":38.65,"n":330,"o":38.65,"t":"2026-09-21T19:00:00Z","v":7147,"vw":38.68022},{"c":38.73,"h":38.7783,"l":38.71,"n":362,"o":38.7101,"t":"2026-09-21T19:15:00Z","v":10768,"vw":38.7464},{"c":38.88,"h":38.89,"l":38.73,"n":652,"o":38.73,"t":"2026-09-21T19:30:00Z","v":15879,"vw":38.798627},{"c":38.95,"h":39.02,"l":38.87,"n":1761,"o":38.88,"t":"2026-09-21T19:45:00Z","v":67672,"vw":38.937743},{"c":38.94,"h":38.94,"l":38.87,"n":27,"o":38.94,"t":"2026-09-21T20:00:00Z","v":166233,"vw":38.939859},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-09-21T21:15:00Z","v":2666,"vw":39.38},{"c":38.95,"h":38.95,"l":38.9,"n":20,"o":38.9,"t":"2026-09-22T12:15:00Z","v":897,"vw":38.914286},{"c":38.98,"h":39.07,"l":38.97,"n":44,"o":39.07,"t":"2026-09-22T13:30:00Z","v":6481,"vw":39.060237},{"c":38.975,"h":39.0207,"l":38.47,"n":489,"o":39.0207,"t":"2026-09-22T13:45:00Z","v":36593,"vw":38.655874},{"c":39.14,"h":39.14,"l":38.95,"n":228,"o":38.97,"t":"2026-09-22T14:00:00Z","v":5507,"vw":39.050924},{"c":38.965,"h":39.15,"l":38.92,"n":273,"o":39.13,"t":"2026-09-22T14:15:00Z","v":9501,"vw":39.032662},{"c":38.7,"h":38.98,"l":38.67,"n":497,"o":38.96,"t":"2026-09-22T14:30:00Z","v":12791,"vw":38.847928},{"c":38.59,"h":38.73,"l":38.56,"n":269,"o":38.73,"t":"2026-09-22T14:45:00Z","v":7726,"vw":38.625342},{"c":38.61,"h":38.66,"l":38.55,"n":354,"o":38.6,"t":"2026-09-22T15:00:00Z","v":7956,"vw":38.610715},{"c":38.51,"h":38.63,"l":38.51,"n":184,"o":38.63,"t":"2026-09-22T15:15:00Z","v":3907,"vw":38.542955},{"c":38.5,"h":38.59,"l":38.5,"n":251,"o":38.515,"t":"2026-09-22T15:30:00Z","v":7862,"vw":38.551454},{"c":38.505,"h":38.595,"l":38.49,"n":317,"o":38.49,"t":"2026-09-22T15:45:00Z","v":8791,"vw":38.530989},{"c":38.53,"h":38.56,"l":38.51,"n":203,"o":38.525,"t":"2026-09-22T16:00:00Z","v":5203,"vw":38.526152},{"c":38.545,"h":38.55,"l":38.52,"n":165,"o":38.53,"t":"2026-09-22T16:15:00Z","v":3672,"vw":38.538911},{"c":38.59,"h":38.59,"l":38.495,"n":159,"o":38.53,"t":"2026-09-22T16:30:00Z","v":3463,"vw":38.550294},{"c":38.505,"h":38.62,"l":38.49,"n":286,"o":38.62,"t":"2026-09-22T16:45:00Z","v":10284,"vw":38.582037},{"c":38.49,"h":38.49,"l":38.42,"n":236,"o":38.49,"t":"2026-09-22T17:00:00Z","v":6052,"vw":38.456729},{"c":38.53,"h":38.53,"l":38.46,"n":252,"o":38.47,"t":"2026-09-22T17:15:00Z","v":6124,"vw":38.495152},{"c":38.62,"h":38.639,"l":38.55,"n":273,"o":38.56,"t":"2026-09-22T17:30:00Z","v":6375,"vw":38.587789},{"c":38.665,"h":38.7,"l":38.62,"n":305,"o":38.62,"t":"2026-09-22T17:45:00Z","v":8593,"vw":38.672343},{"c":38.82,"h":38.82,"l":38.695,"n":319,"o":38.7,"t":"2026-09-22T18:00:00Z","v":6893,"vw":38.768799},{"c":38.84,"h":38.87,"l":38.835,"n":298,"o":38.86,"t":"2026-09-22T18:15:00Z","v":8831,"vw":38.855179},{"c":38.86,"h":38.86,"l":38.78,"n":337,"o":38.82,"t":"2026-09-22T18:30:00Z","v":9236,"vw":38.808794},{"c":38.92,"h":38.94,"l":38.8446,"n":424,"o":38.86,"t":"2026-09-22T18:45:00Z","v":7140,"vw":38.891261},{"c":38.9,"h":38.92,"l":38.82,"n":503,"o":38.92,"t":"2026-09-22T19:00:00Z","v":12275,"vw":38.855753},{"c":38.98,"h":39.01,"l":38.9,"n":629,"o":38.905,"t":"2026-09-22T19:15:00Z","v":18392,"vw":38.949905},{"c":39.12,"h":39.13,"l":38.98,"n":813,"o":38.98,"t":"2026-09-22T19:30:00Z","v":20867,"vw":39.054836},{"c":39.13,"h":39.18,"l":39,"n":1980,"o":39.13,"t":"2026-09-22T19:45:00Z","v":77260,"vw":39.094655},{"c":39.14,"h":39.14,"l":39.14,"n":37,"o":39.14,"t":"2026-09-22T20:00:00Z","v":270684,"vw":39.14},{"c":39.23,"h":39.23,"l":39.23,"n":4,"o":39.23,"t":"2026-09-23T11:15:00Z","v":202,"vw":39.23},{"c":39.195,"h":39.56,"l":38.855,"n":115,"o":39.13,"t":"2026-09-23T13:30:00Z","v":7269,"vw":39.141888},{"c":39.24,"h":39.24,"l":39.04,"n":22,"o":39.04,"t":"2026-09-23T13:45:00Z","v":852,"vw":39.174058},{"c":39.3,"h":39.48,"l":39,"n":230,"o":39.14,"t":"2026-09-23T14:00:00Z","v":12622,"vw":39.322719},{"c":39.04,"h":39.2829,"l":39.01,"n":260,"o":39.2829,"t":"2026-09-23T14:15:00Z","v":11970,"vw":39.173923},{"c":39.07,"h":39.185,"l":38.95,"n":222,"o":39.07,"t":"2026-09-23T14:30:00Z","v":8109,"vw":39.042086},{"c":39.18,"h":39.22,"l":38.99,"n":396,"o":39.03,"t":"2026-09-23T14:45:00Z","v":10878,"vw":39.1032},{"c":39.46,"h":39.48,"l":39.205,"n":352,"o":39.205,"t":"2026-09-23T15:00:00Z","v":12374,"vw":39.364027},{"c":39.48,"h":39.48,"l":39.4,"n":293,"o":39.48,"t":"2026-09-23T15:15:00Z","v":10398,"vw":39.456379},{"c":39.335,"h":39.46,"l":39.335,"n":351,"o":39.39,"t":"2026-09-23T15:30:00Z","v":11009,"vw":39.386976},{"c":39.42,"h":39.43,"l":39.33,"n":270,"o":39.36,"t":"2026-09-23T15:45:00Z","v":6120,"vw":39.380733},{"c":39.35,"h":39.405,"l":39.33,"n":257,"o":39.4,"t":"2026-09-23T16:00:00Z","v":6377,"vw":39.375634},{"c":39.35,"h":39.415,"l":39.31,"n":390,"o":39.33,"t":"2026-09-23T16:15:00Z","v":20236,"vw":39.37159},{"c":39.33,"h":39.35,"l":39.305,"n":190,"o":39.34,"t":"2026-09-23T16:30:00Z","v":5081,"vw":39.335584},{"c":39.26,"h":39.275,"l":39.2,"n":275,"o":39.26,"t":"2026-09-23T16:45:00Z","v":7638,"vw":39.245049},{"c":39.18,"h":39.265,"l":39.1332,"n":260,"o":39.24,"t":"2026-09-23T17:00:00Z","v":9738,"vw":39.20352},{"c":39.24,"h":39.31,"l":39.22,"n":195,"o":39.24,"t":"2026-09-23T17:15:00Z","v":6346,"vw":39.258949},{"c":39.31,"h":39.31,"l":39.245,"n":151,"o":39.245,"t":"2026-09-23T17:30:00Z","v":3965,"vw":39.29037},{"c":39.335,"h":39.36,"l":39.3,"n":125,"o":39.33,"t":"2026-09-23T17:45:00Z","v":3389,"vw":39.338828},{"c":39.34,"h":39.34,"l":39.3,"n":190,"o":39.32,"t":"2026-09-23T18:00:00Z","v":4641,"vw":39.323176},{"c":39.41,"h":39.41,"l":39.34,"n":259,"o":39.36,"t":"2026-09-23T18:15:00Z","v":6466,"vw":39.378978},{"c":39.41,"h":39.46,"l":39.37,"n":172,"o":39.38,"t":"2026-09-23T18:30:00Z","v":5417,"vw":39.403794},{"c":39.47,"h":39.47,"l":39.38,"n":322,"o":39.39,"t":"2026-09-23T18:45:00Z","v":8334,"vw":39.425936},{"c":39.51,"h":39.52,"l":39.43,"n":342,"o":39.47,"t":"2026-09-23T19:00:00Z","v":9926,"vw":39.486942},{"c":39.395,"h":39.52,"l":39.38,"n":592,"o":39.51,"t":"2026-09-23T19:15:00Z","v":15927,"vw":39.453555},{"c":39.27,"h":39.39,"l":39.26,"n":467,"o":39.38,"t":"2026-09-23T19:30:00Z","v":13176,"vw":39.316168},{"c":39.29,"h":39.405,"l":39.23,"n":1692,"o":39.285,"t":"2026-09-23T19:45:00Z","v":64024,"vw":39.284338},{"c":39.28,"h":39.28,"l":39.28,"n":41,"o":39.28,"t":"2026-09-23T20:00:00Z","v":95168,"vw":39.28},{"c":39.64,"h":39.64,"l":39.64,"n":1,"o":39.64,"t":"2026-09-23T20:15:00Z","v":140,"vw":39.64},{"c":39.11,"h":39.25,"l":39.11,"n":20,"o":39.25,"t":"2026-09-24T12:00:00Z","v":710,"vw":39.222},{"c":39.15,"h":39.15,"l":39.15,"n":2,"o":39.15,"t":"2026-09-24T12:30:00Z","v":298,"vw":39.15},{"c":39.265,"h":39.52,"l":39.155,"n":123,"o":39.28,"t":"2026-09-24T13:30:00Z","v":8346,"vw":39.317838},{"c":39.29,"h":39.52,"l":39.265,"n":314,"o":39.52,"t":"2026-09-24T13:45:00Z","v":16331,"vw":39.399144},{"c":39.52,"h":39.52,"l":39.29,"n":311,"o":39.29,"t":"2026-09-24T14:00:00Z","v":8869,"vw":39.43152},{"c":39.315,"h":39.455,"l":39.3,"n":287,"o":39.455,"t":"2026-09-24T14:15:00Z","v":6738,"vw":39.377181},{"c":39.295,"h":39.355,"l":39.295,"n":276,"o":39.315,"t":"2026-09-24T14:30:00Z","v":6104,"vw":39.314145},{"c":39.36,"h":39.37,"l":39.255,"n":376,"o":39.29,"t":"2026-09-24T14:45:00Z","v":15743,"vw":39.293681},{"c":39.295,"h":39.3,"l":39.26,"n":208,"o":39.28,"t":"2026-09-24T15:00:00Z","v":4983,"vw":39.280005},{"c":39.22,"h":39.33,"l":39.19,"n":405,"o":39.32,"t":"2026-09-24T15:15:00Z","v":7097,"vw":39.252211},{"c":39.25,"h":39.29,"l":39.21,"n":257,"o":39.21,"t":"2026-09-24T15:30:00Z","v":4508,"vw":39.255807},{"c":39.265,"h":39.31,"l":39.24,"n":161,"o":39.24,"t":"2026-09-24T15:45:00Z","v":6961,"vw":39.299244},{"c":39.16,"h":39.24,"l":39.11,"n":273,"o":39.24,"t":"2026-09-24T16:00:00Z","v":5186,"vw":39.184681},{"c":39.33,"h":39.42,"l":39.19,"n":443,"o":39.19,"t":"2026-09-24T16:15:00Z","v":9534,"vw":39.334537},{"c":39.54,"h":39.6,"l":39.29,"n":253,"o":39.29,"t":"2026-09-24T16:30:00Z","v":4453,"vw":39.476305},{"c":39.53,"h":39.57,"l":39.5,"n":210,"o":39.53,"t":"2026-09-24T16:45:00Z","v":4439,"vw":39.5295},{"c":39.44,"h":39.505,"l":39.38,"n":333,"o":39.505,"t":"2026-09-24T17:00:00Z","v":7439,"vw":39.444318},{"c":39.34,"h":39.46,"l":39.34,"n":140,"o":39.43,"t":"2026-09-24T17:15:00Z","v":2940,"vw":39.426},{"c":39.33,"h":39.35,"l":39.21,"n":264,"o":39.305,"t":"2026-09-24T17:30:00Z","v":8002,"vw":39.293698},{"c":39.365,"h":39.37,"l":39.31,"n":181,"o":39.31,"t":"2026-09-24T17:45:00Z","v":3998,"vw":39.354792},{"c":39.35,"h":39.36,"l":39.3,"n":321,"o":39.35,"t":"2026-09-24T18:00:00Z","v":9333,"vw":39.337004},{"c":39.43,"h":39.46,"l":39.33,"n":352,"o":39.38,"t":"2026-09-24T18:15:00Z","v":8725,"vw":39.389813},{"c":39.42,"h":39.47,"l":39.37,"n":348,"o":39.43,"t":"2026-09-24T18:30:00Z","v":8205,"vw":39.413235},{"c":39.53,"h":39.56,"l":39.435,"n":336,"o":39.435,"t":"2026-09-24T18:45:00Z","v":7075,"vw":39.500292},{"c":39.51,"h":39.53,"l":39.475,"n":316,"o":39.52,"t":"2026-09-24T19:00:00Z","v":6465,"vw":39.502691},{"c":39.43,"h":39.51,"l":39.42,"n":628,"o":39.505,"t":"2026-09-24T19:15:00Z","v":16557,"vw":39.475664},{"c":39.5,"h":39.55,"l":39.435,"n":706,"o":39.45,"t":"2026-09-24T19:30:00Z","v":17698,"vw":39.48771},{"c":39.23,"h":39.52,"l":39.21,"n":2144,"o":39.5,"t":"2026-09-24T19:45:00Z","v":69690,"vw":39.340276},{"c":39.25,"h":39.25,"l":39.25,"n":30,"o":39.25,"t":"2026-09-24T20:00:00Z","v":107143,"vw":39.25},{"c":39.4,"h":39.4,"l":39.4,"n":11,"o":39.4,"t":"2026-09-25T12:15:00Z","v":803,"vw":39.4},{"c":39.4,"h":39.4,"l":39.25,"n":28,"o":39.25,"t":"2026-09-25T12:30:00Z","v":1290,"vw":39.363197},{"c":39.3,"h":39.3,"l":39.3,"n":10,"o":39.3,"t":"2026-09-25T13:00:00Z","v":604,"vw":39.3},{"c":39.74,"h":39.75,"l":39.26,"n":184,"o":39.56,"t":"2026-09-25T13:30:00Z","v":14355,"vw":39.43443},{"c":39.605,"h":39.73,"l":39.555,"n":126,"o":39.71,"t":"2026-09-25T13:45:00Z","v":4787,"vw":39.582649},{"c":39.295,"h":39.495,"l":39.27,"n":229,"o":39.495,"t":"2026-09-25T14:00:00Z","v":8157,"vw":39.328579},{"c":39.19,"h":39.3,"l":39.085,"n":132,"o":39.23,"t":"2026-09-25T14:15:00Z","v":4180,"vw":39.212709},{"c":39.31,"h":39.31,"l":39.08,"n":430,"o":39.16,"t":"2026-09-25T14:30:00Z","v":19107,"vw":39.17342},{"c":39.27,"h":39.32,"l":39.22,"n":251,"o":39.28,"t":"2026-09-25T14:45:00Z","v":4473,"vw":39.271127},{"c":39.365,"h":39.45,"l":39.275,"n":411,"o":39.275,"t":"2026-09-25T15:00:00Z","v":13598,"vw":39.378258},{"c":39.37,"h":39.415,"l":39.365,"n":281,"o":39.365,"t":"2026-09-25T15:15:00Z","v":5176,"vw":39.392045},{"c":39.27,"h":39.42,"l":39.27,"n":263,"o":39.4,"t":"2026-09-25T15:30:00Z","v":5887,"vw":39.368057},{"c":39.39,"h":39.4,"l":39.25,"n":200,"o":39.25,"t":"2026-09-25T15:45:00Z","v":5394,"vw":39.329172},{"c":39.555,"h":39.57,"l":39.39,"n":255,"o":39.39,"t":"2026-09-25T16:00:00Z","v":8283,"vw":39.487386},{"c":39.49,"h":39.61,"l":39.47,"n":277,"o":39.58,"t":"2026-09-25T16:15:00Z","v":7760,"vw":39.517987},{"c":39.45,"h":39.5,"l":39.41,"n":153,"o":39.5,"t":"2026-09-25T16:30:00Z","v":3759,"vw":39.452045},{"c":39.36,"h":39.39,"l":39.34,"n":107,"o":39.39,"t":"2026-09-25T16:45:00Z","v":2395,"vw":39.371667},{"c":39.36,"h":39.41,"l":39.33,"n":162,"o":39.41,"t":"2026-09-25T17:00:00Z","v":4011,"vw":39.382667},{"c":39.405,"h":39.45,"l":39.38,"n":177,"o":39.38,"t":"2026-09-25T17:15:00Z","v":4131,"vw":39.415764},{"c":39.38,"h":39.39,"l":39.38,"n":111,"o":39.39,"t":"2026-09-25T17:30:00Z","v":2063,"vw":39.382167},{"c":39.49,"h":39.54,"l":39.36,"n":266,"o":39.36,"t":"2026-09-25T17:45:00Z","v":10772,"vw":39.432371},{"c":39.43,"h":39.47,"l":39.41,"n":198,"o":39.47,"t":"2026-09-25T18:00:00Z","v":4910,"vw":39.429326},{"c":39.455,"h":39.47,"l":39.39,"n":323,"o":39.44,"t":"2026-09-25T18:15:00Z","v":10619,"vw":39.445483},{"c":39.44,"h":39.47,"l":39.42,"n":268,"o":39.47,"t":"2026-09-25T18:30:00Z","v":5340,"vw":39.448387},{"c":39.46,"h":39.46,"l":39.37,"n":312,"o":39.42,"t":"2026-09-25T18:45:00Z","v":10126,"vw":39.416202},{"c":39.39,"h":39.45,"l":39.37,"n":632,"o":39.45,"t":"2026-09-25T19:00:00Z","v":27781,"vw":39.40085},{"c":39.225,"h":39.37,"l":39.225,"n":570,"o":39.37,"t":"2026-09-25T19:15:00Z","v":21297,"vw":39.332002},{"c":39.26,"h":39.26,"l":39.145,"n":786,"o":39.235,"t":"2026-09-25T19:30:00Z","v":22502,"vw":39.189661},{"c":39.45,"h":39.48,"l":39.26,"n":1889,"o":39.26,"t":"2026-09-25T19:45:00Z","v":63126,"vw":39.417479},{"c":39.44,"h":39.44,"l":39.44,"n":33,"o":39.44,"t":"2026-09-25T20:00:00Z","v":138663,"vw":39.44},{"c":39.31,"h":39.47,"l":39.25,"n":37,"o":39.47,"t":"2026-09-28T12:00:00Z","v":2386,"vw":39.323622},{"c":38.93,"h":39.09,"l":38.82,"n":135,"o":39.05,"t":"2026-09-28T13:30:00Z","v":10030,"vw":38.999477},{"c":38.875,"h":39.11,"l":38.86,"n":194,"o":39,"t":"2026-09-28T13:45:00Z","v":7343,"vw":38.965756},{"c":38.92,"h":39.165,"l":38.92,"n":254,"o":39.01,"t":"2026-09-28T14:00:00Z","v":6364,"vw":39.091145},{"c":38.93,"h":39.02,"l":38.8,"n":330,"o":38.91,"t":"2026-09-28T14:15:00Z","v":9190,"vw":38.907914},{"c":38.8,"h":38.95,"l":38.795,"n":369,"o":38.89,"t":"2026-09-28T14:30:00Z","v":33295,"vw":38.868543},{"c":38.895,"h":38.9,"l":38.72,"n":283,"o":38.79,"t":"2026-09-28T14:45:00Z","v":7605,"vw":38.821976},{"c":39.15,"h":39.2,"l":38.88,"n":319,"o":38.9,"t":"2026-09-28T15:00:00Z","v":9277,"vw":39.041812},{"c":39.22,"h":39.22,"l":39.02,"n":280,"o":39.15,"t":"2026-09-28T15:15:00Z","v":8383,"vw":39.104611},{"c":39.2,"h":39.235,"l":39.14,"n":245,"o":39.23,"t":"2026-09-28T15:30:00Z","v":6080,"vw":39.194717},{"c":39.4,"h":39.4,"l":39.25,"n":238,"o":39.25,"t":"2026-09-28T15:45:00Z","v":7284,"vw":39.343427},{"c":39.26,"h":39.42,"l":39.24,"n":362,"o":39.42,"t":"2026-09-28T16:00:00Z","v":8864,"vw":39.321663},{"c":39.56,"h":39.57,"l":39.3,"n":429,"o":39.3,"t":"2026-09-28T16:15:00Z","v":14003,"vw":39.454881},{"c":39.33,"h":39.495,"l":39.29,"n":138,"o":39.495,"t":"2026-09-28T16:30:00Z","v":3527,"vw":39.407934},{"c":39.33,"h":39.38,"l":39.3,"n":447,"o":39.31,"t":"2026-09-28T16:45:00Z","v":13476,"vw":39.33934},{"c":39.665,"h":39.68,"l":39.29,"n":448,"o":39.325,"t":"2026-09-28T17:00:00Z","v":13260,"vw":39.461412},{"c":39.535,"h":39.6,"l":39.5,"n":221,"o":39.6,"t":"2026-09-28T17:15:00Z","v":5277,"vw":39.547069},{"c":39.52,"h":39.59,"l":39.47,"n":346,"o":39.56,"t":"2026-09-28T17:30:00Z","v":11430,"vw":39.528786},{"c":39.46,"h":39.53,"l":39.44,"n":213,"o":39.53,"t":"2026-09-28T17:45:00Z","v":4682,"vw":39.481711},{"c":39.52,"h":39.52,"l":39.44,"n":174,"o":39.44,"t":"2026-09-28T18:00:00Z","v":4808,"vw":39.484619},{"c":39.6,"h":39.6,"l":39.53,"n":310,"o":39.53,"t":"2026-09-28T18:15:00Z","v":7597,"vw":39.557329},{"c":39.605,"h":39.61,"l":39.56,"n":265,"o":39.595,"t":"2026-09-28T18:30:00Z","v":5601,"vw":39.590471},{"c":39.525,"h":39.595,"l":39.52,"n":317,"o":39.595,"t":"2026-09-28T18:45:00Z","v":7746,"vw":39.566932},{"c":39.47,"h":39.51,"l":39.465,"n":323,"o":39.51,"t":"2026-09-28T19:00:00Z","v":7512,"vw":39.483184},{"c":39.47,"h":39.49,"l":39.42,"n":535,"o":39.43,"t":"2026-09-28T19:15:00Z","v":15516,"vw":39.46201},{"c":39.51,"h":39.56,"l":39.45,"n":836,"o":39.45,"t":"2026-09-28T19:30:00Z","v":23787,"vw":39.521679},{"c":39.42,"h":39.69,"l":39.375,"n":2014,"o":39.525,"t":"2026-09-28T19:45:00Z","v":101553,"vw":39.505849},{"c":39.41,"h":39.43,"l":39.41,"n":23,"o":39.43,"t":"2026-09-28T20:00:00Z","v":160499,"vw":39.410015},{"c":39.22,"h":39.68,"l":39.22,"n":163,"o":39.49,"t":"2026-09-29T13:30:00Z","v":9056,"vw":39.436567},{"c":39.3057,"h":39.33,"l":39.27,"n":92,"o":39.315,"t":"2026-09-29T13:45:00Z","v":2525,"vw":39.298814},{"c":38.955,"h":39.37,"l":38.84,"n":232,"o":39.34,"t":"2026-09-29T14:00:00Z","v":11370,"vw":39.198431},{"c":38.9,"h":39.08,"l":38.9,"n":297,"o":39,"t":"2026-09-29T14:15:00Z","v":12276,"vw":38.972049},{"c":38.72,"h":38.95,"l":38.71,"n":314,"o":38.93,"t":"2026-09-29T14:30:00Z","v":11753,"vw":38.789836},{"c":38.775,"h":38.8,"l":38.61,"n":224,"o":38.68,"t":"2026-09-29T14:45:00Z","v":8746,"vw":38.705226},{"c":38.83,"h":38.87,"l":38.715,"n":379,"o":38.815,"t":"2026-09-29T15:00:00Z","v":14416,"vw":38.799503},{"c":38.68,"h":38.8,"l":38.68,"n":218,"o":38.8,"t":"2026-09-29T15:15:00Z","v":6354,"vw":38.725852},{"c":38.75,"h":38.75,"l":38.66,"n":131,"o":38.68,"t":"2026-09-29T15:30:00Z","v":3492,"vw":38.707143},{"c":38.62,"h":38.7,"l":38.62,"n":237,"o":38.665,"t":"2026-09-29T15:45:00Z","v":7297,"vw":38.665119},{"c":38.655,"h":38.75,"l":38.59,"n":449,"o":38.61,"t":"2026-09-29T16:00:00Z","v":15987,"vw":38.707181},{"c":38.57,"h":38.65,"l":38.57,"n":146,"o":38.62,"t":"2026-09-29T16:15:00Z","v":3840,"vw":38.625066},{"c":38.57,"h":38.625,"l":38.53,"n":197,"o":38.53,"t":"2026-09-29T16:30:00Z","v":4913,"vw":38.580451},{"c":38.48,"h":38.56,"l":38.46,"n":311,"o":38.54,"t":"2026-09-29T16:45:00Z","v":10912,"vw":38.514882},{"c":38.4197,"h":38.49,"l":38.41,"n":259,"o":38.48,"t":"2026-09-29T17:00:00Z","v":7671,"vw":38.456698},{"c":38.655,"h":38.655,"l":38.44,"n":358,"o":38.44,"t":"2026-09-29T17:15:00Z","v":10989,"vw":38.515},{"c":38.76,"h":38.77,"l":38.64,"n":238,"o":38.64,"t":"2026-09-29T17:30:00Z","v":5260,"vw":38.710223},{"c":38.64,"h":38.78,"l":38.64,"n":204,"o":38.755,"t":"2026-09-29T17:45:00Z","v":6664,"vw":38.728553},{"c":38.81,"h":38.81,"l":38.66,"n":350,"o":38.66,"t":"2026-09-29T18:00:00Z","v":10768,"vw":38.762755},{"c":38.87,"h":38.875,"l":38.785,"n":267,"o":38.815,"t":"2026-09-29T18:15:00Z","v":8711,"vw":38.853127},{"c":39.085,"h":39.085,"l":38.9,"n":293,"o":38.9,"t":"2026-09-29T18:30:00Z","v":10306,"vw":38.992133},{"c":38.915,"h":39.095,"l":38.9,"n":236,"o":39.08,"t":"2026-09-29T18:45:00Z","v":7107,"vw":39.032484},{"c":38.95,"h":38.99,"l":38.89,"n":315,"o":38.915,"t":"2026-09-29T19:00:00Z","v":9696,"vw":38.938967},{"c":39.09,"h":39.09,"l":39,"n":324,"o":39,"t":"2026-09-29T19:15:00Z","v":13769,"vw":39.068073},{"c":38.95,"h":39.07,"l":38.95,"n":722,"o":39.07,"t":"2026-09-29T19:30:00Z","v":30582,"vw":39.006236},{"c":39.01,"h":39.03,"l":38.8475,"n":1923,"o":38.96,"t":"2026-09-29T19:45:00Z","v":99812,"vw":38.959087},{"c":39,"h":39,"l":39,"n":17,"o":39,"t":"2026-09-29T20:00:00Z","v":149524,"vw":39},{"c":38.85,"h":39.1,"l":38.85,"n":6,"o":39.05,"t":"2026-09-30T08:45:00Z","v":1003,"vw":39.05},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-09-30T12:30:00Z","v":100,"vw":39},{"c":40.17,"h":40.373,"l":39.28,"n":478,"o":39.28,"t":"2026-09-30T13:30:00Z","v":30425,"vw":39.742536},{"c":39.73,"h":40.24,"l":39.73,"n":339,"o":40.24,"t":"2026-09-30T13:45:00Z","v":14555,"vw":39.951692},{"c":39.62,"h":39.86,"l":39.62,"n":498,"o":39.69,"t":"2026-09-30T14:00:00Z","v":16663,"vw":39.702279},{"c":39.97,"h":39.97,"l":39.53,"n":480,"o":39.62,"t":"2026-09-30T14:15:00Z","v":17905,"vw":39.738736},{"c":40.095,"h":40.13,"l":39.93,"n":337,"o":40.06,"t":"2026-09-30T14:30:00Z","v":13235,"vw":39.986787},{"c":40.79,"h":40.86,"l":40.085,"n":941,"o":40.09,"t":"2026-09-30T14:45:00Z","v":52472,"vw":40.497003},{"c":40.9,"h":40.92,"l":40.74,"n":338,"o":40.79,"t":"2026-09-30T15:00:00Z","v":13256,"vw":40.855878},{"c":40.925,"h":40.94,"l":40.81,"n":491,"o":40.9,"t":"2026-09-30T15:15:00Z","v":19943,"vw":40.861942},{"c":41.08,"h":41.15,"l":40.865,"n":740,"o":40.92,"t":"2026-09-30T15:30:00Z","v":37348,"vw":41.012527},{"c":40.86,"h":40.99,"l":40.85,"n":299,"o":40.99,"t":"2026-09-30T15:45:00Z","v":8204,"vw":40.920579},{"c":40.78,"h":40.83,"l":40.7,"n":265,"o":40.79,"t":"2026-09-30T16:00:00Z","v":9474,"vw":40.769151},{"c":40.81,"h":40.925,"l":40.775,"n":330,"o":40.775,"t":"2026-09-30T16:15:00Z","v":12618,"vw":40.854056},{"c":40.81,"h":40.81,"l":40.71,"n":267,"o":40.76,"t":"2026-09-30T16:30:00Z","v":10852,"vw":40.747714},{"c":40.74,"h":40.78,"l":40.71,"n":227,"o":40.78,"t":"2026-09-30T16:45:00Z","v":6869,"vw":40.736544},{"c":40.62,"h":40.775,"l":40.62,"n":294,"o":40.73,"t":"2026-09-30T17:00:00Z","v":14290,"vw":40.707685},{"c":40.56,"h":40.65,"l":40.495,"n":360,"o":40.65,"t":"2026-09-30T17:15:00Z","v":13943,"vw":40.553786},{"c":40.53,"h":40.62,"l":40.5,"n":291,"o":40.53,"t":"2026-09-30T17:30:00Z","v":9307,"vw":40.540759},{"c":40.765,"h":40.797,"l":40.56,"n":415,"o":40.56,"t":"2026-09-30T17:45:00Z","v":13665,"vw":40.69351},{"c":40.79,"h":40.805,"l":40.73,"n":384,"o":40.765,"t":"2026-09-30T18:00:00Z","v":15662,"vw":40.765151},{"c":40.87,"h":40.87,"l":40.7858,"n":265,"o":40.795,"t":"2026-09-30T18:15:00Z","v":8740,"vw":40.823906},{"c":40.87,"h":40.945,"l":40.8,"n":335,"o":40.93,"t":"2026-09-30T18:30:00Z","v":10716,"vw":40.865565},{"c":40.83,"h":40.88,"l":40.785,"n":599,"o":40.865,"t":"2026-09-30T18:45:00Z","v":28079,"vw":40.832957},{"c":40.79,"h":40.9,"l":40.79,"n":517,"o":40.83,"t":"2026-09-30T19:00:00Z","v":21375,"vw":40.845609},{"c":40.655,"h":40.78,"l":40.655,"n":506,"o":40.78,"t":"2026-09-30T19:15:00Z","v":16937,"vw":40.696636},{"c":40.67,"h":40.79,"l":40.66,"n":664,"o":40.67,"t":"2026-09-30T19:30:00Z","v":21317,"vw":40.715345},{"c":40.18,"h":40.76,"l":40.18,"n":2930,"o":40.72,"t":"2026-09-30T19:45:00Z","v":215881,"vw":40.369975},{"c":40.18,"h":40.18,"l":40.18,"n":26,"o":40.18,"t":"2026-09-30T20:00:00Z","v":515782,"vw":40.18},{"c":40.17,"h":40.17,"l":40.17,"n":1,"o":40.17,"t":"2026-10-01T13:15:00Z","v":100,"vw":40.17},{"c":39.86,"h":40.37,"l":39.8359,"n":214,"o":40.16,"t":"2026-10-01T13:30:00Z","v":14770,"vw":40.138502},{"c":40.28,"h":40.29,"l":39.85,"n":201,"o":39.985,"t":"2026-10-01T13:45:00Z","v":8235,"vw":40.066517},{"c":39.88,"h":40.17,"l":39.88,"n":134,"o":40.17,"t":"2026-10-01T14:00:00Z","v":4006,"vw":40.068385},{"c":39.91,"h":40.08,"l":39.88,"n":226,"o":40.08,"t":"2026-10-01T14:15:00Z","v":9070,"vw":39.994811},{"c":39.74,"h":39.97,"l":39.69,"n":242,"o":39.97,"t":"2026-10-01T14:30:00Z","v":7693,"vw":39.789402},{"c":39.76,"h":39.785,"l":39.65,"n":301,"o":39.77,"t":"2026-10-01T14:45:00Z","v":9591,"vw":39.727409},{"c":39.76,"h":39.77,"l":39.66,"n":200,"o":39.77,"t":"2026-10-01T15:00:00Z","v":6064,"vw":39.730564},{"c":39.75,"h":39.93,"l":39.75,"n":353,"o":39.76,"t":"2026-10-01T15:15:00Z","v":11453,"vw":39.849261},{"c":39.895,"h":39.895,"l":39.73,"n":357,"o":39.735,"t":"2026-10-01T15:30:00Z","v":10630,"vw":39.811356},{"c":39.955,"h":40,"l":39.835,"n":281,"o":39.86,"t":"2026-10-01T15:45:00Z","v":6472,"vw":39.915652},{"c":40.1,"h":40.1,"l":39.92,"n":254,"o":39.955,"t":"2026-10-01T16:00:00Z","v":13149,"vw":40.042092},{"c":40.015,"h":40.16,"l":40.01,"n":296,"o":40.075,"t":"2026-10-01T16:15:00Z","v":7422,"vw":40.071507},{"c":40.015,"h":40.06,"l":40.01,"n":140,"o":40.03,"t":"2026-10-01T16:30:00Z","v":4220,"vw":40.029885},{"c":39.81,"h":40.01,"l":39.81,"n":244,"o":40.005,"t":"2026-10-01T16:45:00Z","v":5750,"vw":39.918913},{"c":40.06,"h":40.07,"l":39.815,"n":314,"o":39.84,"t":"2026-10-01T17:00:00Z","v":8084,"vw":39.920837},{"c":40.24,"h":40.25,"l":40.01,"n":349,"o":40.05,"t":"2026-10-01T17:15:00Z","v":8931,"vw":40.142768},{"c":40.32,"h":40.35,"l":40.23,"n":316,"o":40.26,"t":"2026-10-01T17:30:00Z","v":8430,"vw":40.285614},{"c":40.2,"h":40.31,"l":40.2,"n":377,"o":40.3,"t":"2026-10-01T17:45:00Z","v":11317,"vw":40.249978},{"c":40.14,"h":40.18,"l":40.06,"n":308,"o":40.18,"t":"2026-10-01T18:00:00Z","v":8719,"vw":40.132107},{"c":40.25,"h":40.26,"l":40.17,"n":314,"o":40.17,"t":"2026-10-01T18:15:00Z","v":9650,"vw":40.227371},{"c":40.26,"h":40.31,"l":40.24,"n":283,"o":40.25,"t":"2026-10-01T18:30:00Z","v":7724,"vw":40.267248},{"c":40.21,"h":40.26,"l":40.205,"n":342,"o":40.22,"t":"2026-10-01T18:45:00Z","v":9884,"vw":40.229884},{"c":40.17,"h":40.24,"l":40.165,"n":237,"o":40.19,"t":"2026-10-01T19:00:00Z","v":7813,"vw":40.199886},{"c":40.42,"h":40.42,"l":40.16,"n":563,"o":40.18,"t":"2026-10-01T19:15:00Z","v":22875,"vw":40.317853},{"c":40.28,"h":40.48,"l":40.28,"n":766,"o":40.42,"t":"2026-10-01T19:30:00Z","v":22511,"vw":40.393451},{"c":40.31,"h":40.45,"l":40.27,"n":1965,"o":40.3,"t":"2026-10-01T19:45:00Z","v":93678,"vw":40.361191},{"c":40.33,"h":40.33,"l":40.33,"n":29,"o":40.33,"t":"2026-10-01T20:00:00Z","v":131132,"vw":40.33},{"c":41.285,"h":41.43,"l":40.92,"n":172,"o":41.05,"t":"2026-10-02T13:30:00Z","v":15669,"vw":41.054388},{"c":41.385,"h":41.435,"l":41.145,"n":362,"o":41.145,"t":"2026-10-02T13:45:00Z","v":15019,"vw":41.283791},{"c":41.1324,"h":41.47,"l":41.13,"n":439,"o":41.42,"t":"2026-10-02T14:00:00Z","v":22726,"vw":41.31645},{"c":40.885,"h":41.17,"l":40.885,"n":474,"o":41.12,"t":"2026-10-02T14:15:00Z","v":15413,"vw":41.091094},{"c":41.02,"h":41.09,"l":40.85,"n":285,"o":40.88,"t":"2026-10-02T14:30:00Z","v":9190,"vw":40.960357},{"c":40.975,"h":41.02,"l":40.93,"n":273,"o":41,"t":"2026-10-02T14:45:00Z","v":7180,"vw":40.968275},{"c":41.15,"h":41.21,"l":40.9561,"n":550,"o":40.98,"t":"2026-10-02T15:00:00Z","v":21586,"vw":41.066988},{"c":41.41,"h":41.41,"l":41.1,"n":600,"o":41.14,"t":"2026-10-02T15:15:00Z","v":21660,"vw":41.208762},{"c":41.51,"h":41.58,"l":41.39,"n":400,"o":41.39,"t":"2026-10-02T15:30:00Z","v":13314,"vw":41.52823},{"c":41.33,"h":41.56,"l":41.33,"n":308,"o":41.5,"t":"2026-10-02T15:45:00Z","v":8271,"vw":41.487985},{"c":41.465,"h":41.55,"l":41.32,"n":364,"o":41.365,"t":"2026-10-02T16:00:00Z","v":17390,"vw":41.389943},{"c":41.27,"h":41.475,"l":41.27,"n":294,"o":41.465,"t":"2026-10-02T16:15:00Z","v":7094,"vw":41.414487},{"c":41.335,"h":41.34,"l":41.22,"n":247,"o":41.22,"t":"2026-10-02T16:30:00Z","v":9019,"vw":41.293111},{"c":41.31,"h":41.35,"l":41.25,"n":314,"o":41.29,"t":"2026-10-02T16:45:00Z","v":9644,"vw":41.302149},{"c":41.24,"h":41.33,"l":41.24,"n":235,"o":41.325,"t":"2026-10-02T17:00:00Z","v":6933,"vw":41.289797},{"c":41.22,"h":41.33,"l":41.2,"n":248,"o":41.24,"t":"2026-10-02T17:15:00Z","v":8107,"vw":41.267219},{"c":41.27,"h":41.3,"l":41.25,"n":204,"o":41.25,"t":"2026-10-02T17:30:00Z","v":5047,"vw":41.276736},{"c":41.195,"h":41.27,"l":41.14,"n":327,"o":41.27,"t":"2026-10-02T17:45:00Z","v":11729,"vw":41.199482},{"c":41.219,"h":41.219,"l":41.14,"n":409,"o":41.19,"t":"2026-10-02T18:00:00Z","v":12434,"vw":41.171017},{"c":41.25,"h":41.27,"l":41.21,"n":406,"o":41.21,"t":"2026-10-02T18:15:00Z","v":11936,"vw":41.23143},{"c":41.125,"h":41.245,"l":41.125,"n":300,"o":41.245,"t":"2026-10-02T18:30:00Z","v":7777,"vw":41.205544},{"c":41.045,"h":41.13,"l":40.99,"n":428,"o":41.125,"t":"2026-10-02T18:45:00Z","v":14000,"vw":41.058544},{"c":41.095,"h":41.105,"l":41.04,"n":440,"o":41.045,"t":"2026-10-02T19:00:00Z","v":12611,"vw":41.080668},{"c":40.94,"h":41.13,"l":40.94,"n":632,"o":41.11,"t":"2026-10-02T19:15:00Z","v":18263,"vw":41.007065},{"c":40.97,"h":40.99,"l":40.93,"n":673,"o":40.95,"t":"2026-10-02T19:30:00Z","v":24565,"vw":40.964719},{"c":40.97,"h":41.005,"l":40.84,"n":1711,"o":40.97,"t":"2026-10-02T19:45:00Z","v":69847,"vw":40.958097},{"c":40.96,"h":40.96,"l":40.96,"n":23,"o":40.96,"t":"2026-10-02T20:00:00Z","v":109659,"vw":40.96},{"c":41.01,"h":41.01,"l":41.01,"n":7,"o":41.01,"t":"2026-10-05T12:30:00Z","v":305,"vw":41.01},{"c":40.87,"h":40.91,"l":40.74,"n":117,"o":40.87,"t":"2026-10-05T13:30:00Z","v":5895,"vw":40.779179},{"c":40.85,"h":40.85,"l":40.67,"n":85,"o":40.74,"t":"2026-10-05T13:45:00Z","v":2862,"vw":40.76},{"c":41.06,"h":41.16,"l":40.96,"n":155,"o":40.98,"t":"2026-10-05T14:00:00Z","v":6368,"vw":41.046591},{"c":41.1,"h":41.25,"l":40.985,"n":396,"o":41.17,"t":"2026-10-05T14:15:00Z","v":13631,"vw":41.093416},{"c":41.03,"h":41.18,"l":41,"n":335,"o":41.14,"t":"2026-10-05T14:30:00Z","v":10717,"vw":41.071089},{"c":40.9285,"h":41.02,"l":40.925,"n":225,"o":41.02,"t":"2026-10-05T14:45:00Z","v":8540,"vw":40.966447},{"c":40.94,"h":40.96,"l":40.84,"n":239,"o":40.92,"t":"2026-10-05T15:00:00Z","v":9171,"vw":40.883589},{"c":40.98,"h":41.01,"l":40.93,"n":268,"o":40.94,"t":"2026-10-05T15:15:00Z","v":9470,"vw":40.973864},{"c":40.95,"h":40.97,"l":40.885,"n":231,"o":40.955,"t":"2026-10-05T15:30:00Z","v":7018,"vw":40.930579},{"c":41.005,"h":41.07,"l":40.91,"n":432,"o":40.92,"t":"2026-10-05T15:45:00Z","v":24117,"vw":41.02428},{"c":41.14,"h":41.14,"l":40.965,"n":349,"o":41.015,"t":"2026-10-05T16:00:00Z","v":17510,"vw":41.022845},{"c":41.125,"h":41.14,"l":41.085,"n":151,"o":41.14,"t":"2026-10-05T16:15:00Z","v":4950,"vw":41.111334},{"c":41.22,"h":41.24,"l":41.125,"n":259,"o":41.15,"t":"2026-10-05T16:30:00Z","v":12723,"vw":41.184785},{"c":41.07,"h":41.22,"l":41.06,"n":277,"o":41.2,"t":"2026-10-05T16:45:00Z","v":10447,"vw":41.14269},{"c":41.01,"h":41.075,"l":41.01,"n":206,"o":41.055,"t":"2026-10-05T17:00:00Z","v":5429,"vw":41.050961},{"c":41.01,"h":41.02,"l":40.98,"n":159,"o":41.02,"t":"2026-10-05T17:15:00Z","v":3333,"vw":41.000667},{"c":41.24,"h":41.25,"l":40.99,"n":563,"o":40.99,"t":"2026-10-05T17:30:00Z","v":24004,"vw":41.143895},{"c":41.195,"h":41.27,"l":41.18,"n":569,"o":41.24,"t":"2026-10-05T17:45:00Z","v":17915,"vw":41.221485},{"c":41.19,"h":41.22,"l":41.19,"n":256,"o":41.22,"t":"2026-10-05T18:00:00Z","v":5758,"vw":41.202667},{"c":41.24,"h":41.24,"l":41.18,"n":286,"o":41.19,"t":"2026-10-05T18:15:00Z","v":6561,"vw":41.210188},{"c":41.32,"h":41.32,"l":41.225,"n":261,"o":41.24,"t":"2026-10-05T18:30:00Z","v":5471,"vw":41.265},{"c":41.315,"h":41.44,"l":41.31,"n":499,"o":41.335,"t":"2026-10-05T18:45:00Z","v":15448,"vw":41.354717},{"c":41.35,"h":41.37,"l":41.33,"n":260,"o":41.34,"t":"2026-10-05T19:00:00Z","v":6298,"vw":41.350148},{"c":41.47,"h":41.5,"l":41.32,"n":640,"o":41.35,"t":"2026-10-05T19:15:00Z","v":24343,"vw":41.409694},{"c":41.35,"h":41.475,"l":41.325,"n":574,"o":41.475,"t":"2026-10-05T19:30:00Z","v":22374,"vw":41.413435},{"c":41.23,"h":41.42,"l":41.13,"n":2476,"o":41.36,"t":"2026-10-05T19:45:00Z","v":131334,"vw":41.251639},{"c":41.2,"h":41.2,"l":41.2,"n":30,"o":41.2,"t":"2026-10-05T20:00:00Z","v":227521,"vw":41.2},{"c":41.2,"h":41.2,"l":41.1,"n":27,"o":41.19,"t":"2026-10-06T13:15:00Z","v":2131,"vw":41.127608},{"c":41.515,"h":41.7246,"l":41.325,"n":203,"o":41.47,"t":"2026-10-06T13:30:00Z","v":15554,"vw":41.523783},{"c":41.42,"h":41.81,"l":41.41,"n":115,"o":41.41,"t":"2026-10-06T13:45:00Z","v":8968,"vw":41.618983},{"c":41.2,"h":41.51,"l":41.08,"n":401,"o":41.51,"t":"2026-10-06T14:00:00Z","v":16397,"vw":41.215219},{"c":41.17,"h":41.22,"l":41.14,"n":186,"o":41.2,"t":"2026-10-06T14:15:00Z","v":4796,"vw":41.196271},{"c":41.355,"h":41.37,"l":41.175,"n":154,"o":41.175,"t":"2026-10-06T14:30:00Z","v":5322,"vw":41.304911},{"c":41.2,"h":41.3375,"l":41.2,"n":190,"o":41.3375,"t":"2026-10-06T14:45:00Z","v":5077,"vw":41.298334},{"c":41.23,"h":41.25,"l":41.16,"n":186,"o":41.18,"t":"2026-10-06T15:00:00Z","v":6644,"vw":41.2079},{"c":41.34,"h":41.34,"l":41.225,"n":314,"o":41.225,"t":"2026-10-06T15:15:00Z","v":9387,"vw":41.3074},{"c":41.3,"h":41.34,"l":41.3,"n":122,"o":41.34,"t":"2026-10-06T15:30:00Z","v":3630,"vw":41.324684},{"c":41.18,"h":41.29,"l":41.18,"n":252,"o":41.29,"t":"2026-10-06T15:45:00Z","v":7702,"vw":41.244134},{"c":41.01,"h":41.155,"l":41.01,"n":117,"o":41.155,"t":"2026-10-06T16:00:00Z","v":2581,"vw":41.096275},{"c":41.06,"h":41.08,"l":40.97,"n":321,"o":40.98,"t":"2026-10-06T16:15:00Z","v":11915,"vw":41.00151},{"c":41.03,"h":41.09,"l":41.03,"n":116,"o":41.08,"t":"2026-10-06T16:30:00Z","v":3672,"vw":41.07},{"c":40.95,"h":41,"l":40.95,"n":178,"o":41,"t":"2026-10-06T16:45:00Z","v":4630,"vw":40.966908},{"c":40.93,"h":40.96,"l":40.9,"n":209,"o":40.94,"t":"2026-10-06T17:00:00Z","v":7670,"vw":40.923212},{"c":40.9,"h":41,"l":40.9,"n":231,"o":40.92,"t":"2026-10-06T17:15:00Z","v":6601,"vw":40.960166},{"c":40.8401,"h":40.92,"l":40.8401,"n":142,"o":40.92,"t":"2026-10-06T17:30:00Z","v":5710,"vw":40.873472},{"c":40.85,"h":40.86,"l":40.82,"n":282,"o":40.85,"t":"2026-10-06T17:45:00Z","v":7346,"vw":40.845591},{"c":40.9,"h":40.93,"l":40.87,"n":230,"o":40.88,"t":"2026-10-06T18:00:00Z","v":5490,"vw":40.900645},{"c":40.97,"h":40.98,"l":40.9,"n":310,"o":40.91,"t":"2026-10-06T18:15:00Z","v":10369,"vw":40.944064},{"c":41.075,"h":41.09,"l":40.94,"n":307,"o":40.975,"t":"2026-10-06T18:30:00Z","v":8964,"vw":41.009084},{"c":41.1,"h":41.12,"l":41.02,"n":322,"o":41.075,"t":"2026-10-06T18:45:00Z","v":12759,"vw":41.068016},{"c":41.08,"h":41.11,"l":41.05,"n":348,"o":41.09,"t":"2026-10-06T19:00:00Z","v":10045,"vw":41.084547},{"c":41.07,"h":41.125,"l":41.02,"n":466,"o":41.08,"t":"2026-10-06T19:15:00Z","v":17952,"vw":41.078901},{"c":40.88,"h":41.065,"l":40.88,"n":619,"o":41.065,"t":"2026-10-06T19:30:00Z","v":24350,"vw":40.971401},{"c":40.995,"h":41.01,"l":40.87,"n":1491,"o":40.89,"t":"2026-10-06T19:45:00Z","v":61656,"vw":40.944892},{"c":40.99,"h":40.99,"l":40.99,"n":44,"o":40.99,"t":"2026-10-06T20:00:00Z","v":147035,"vw":40.99},{"c":40.93,"h":41,"l":40.8,"n":10,"o":40.8,"t":"2026-10-07T12:45:00Z","v":841,"vw":40.87061},{"c":40.68,"h":40.68,"l":40.68,"n":2,"o":40.68,"t":"2026-10-07T13:15:00Z","v":333,"vw":40.68},{"c":40.68,"h":41.19,"l":40.29,"n":176,"o":40.53,"t":"2026-10-07T13:30:00Z","v":12939,"vw":40.569582},{"c":40.74,"h":40.77,"l":40.51,"n":199,"o":40.76,"t":"2026-10-07T13:45:00Z","v":12474,"vw":40.671748},{"c":40.5699,"h":40.63,"l":40.5,"n":227,"o":40.615,"t":"2026-10-07T14:00:00Z","v":8008,"vw":40.554585},{"c":40.455,"h":40.62,"l":40.455,"n":350,"o":40.5,"t":"2026-10-07T14:15:00Z","v":13155,"vw":40.552886},{"c":40.45,"h":40.47,"l":40.41,"n":213,"o":40.44,"t":"2026-10-07T14:30:00Z","v":5315,"vw":40.446618},{"c":40.205,"h":40.41,"l":40.2,"n":301,"o":40.41,"t":"2026-10-07T14:45:00Z","v":9169,"vw":40.275767},{"c":40.29,"h":40.33,"l":40.23,"n":392,"o":40.23,"t":"2026-10-07T15:00:00Z","v":11799,"vw":40.285764},{"c":40.31,"h":40.31,"l":40.2,"n":318,"o":40.29,"t":"2026-10-07T15:15:00Z","v":8404,"vw":40.24367},{"c":40.31,"h":40.37,"l":40.27,"n":311,"o":40.29,"t":"2026-10-07T15:30:00Z","v":10109,"vw":40.320853},{"c":40.3,"h":40.33,"l":40.21,"n":193,"o":40.31,"t":"2026-10-07T15:45:00Z","v":5858,"vw":40.273147},{"c":40.3,"h":40.36,"l":40.27,"n":244,"o":40.27,"t":"2026-10-07T16:00:00Z","v":9371,"vw":40.300873},{"c":40.3,"h":40.39,"l":40.295,"n":296,"o":40.3,"t":"2026-10-07T16:15:00Z","v":14290,"vw":40.349482},{"c":40.1601,"h":40.35,"l":39.96,"n":1423,"o":40.28,"t":"2026-10-07T16:30:00Z","v":96314,"vw":40.166478},{"c":40.21,"h":40.21,"l":40.07,"n":324,"o":40.167,"t":"2026-10-07T16:45:00Z","v":13774,"vw":40.163282},{"c":40.39,"h":40.39,"l":40.205,"n":320,"o":40.205,"t":"2026-10-07T17:00:00Z","v":9145,"vw":40.295547},{"c":40.4,"h":40.45,"l":40.32,"n":283,"o":40.38,"t":"2026-10-07T17:15:00Z","v":8127,"vw":40.36858},{"c":40.41,"h":40.44,"l":40.35,"n":257,"o":40.38,"t":"2026-10-07T17:30:00Z","v":6724,"vw":40.391612},{"c":40.41,"h":40.41,"l":40.37,"n":185,"o":40.405,"t":"2026-10-07T17:45:00Z","v":5354,"vw":40.392692},{"c":40.33,"h":40.41,"l":40.33,"n":181,"o":40.4,"t":"2026-10-07T18:00:00Z","v":3837,"vw":40.374954},{"c":40.315,"h":40.41,"l":40.3,"n":322,"o":40.335,"t":"2026-10-07T18:15:00Z","v":9324,"vw":40.355006},{"c":40.23,"h":40.3,"l":40.22,"n":266,"o":40.3,"t":"2026-10-07T18:30:00Z","v":7470,"vw":40.249373},{"c":40.21,"h":40.235,"l":40.2,"n":390,"o":40.235,"t":"2026-10-07T18:45:00Z","v":9962,"vw":40.213242},{"c":40.17,"h":40.21,"l":40.135,"n":345,"o":40.21,"t":"2026-10-07T19:00:00Z","v":13041,"vw":40.170315},{"c":40.215,"h":40.24,"l":40.15,"n":317,"o":40.15,"t":"2026-10-07T19:15:00Z","v":7198,"vw":40.202319},{"c":40.26,"h":40.27,"l":40.17,"n":718,"o":40.21,"t":"2026-10-07T19:30:00Z","v":22042,"vw":40.207174},{"c":40.09,"h":40.25,"l":40.025,"n":1703,"o":40.25,"t":"2026-10-07T19:45:00Z","v":81892,"vw":40.113835},{"c":40.07,"h":40.19,"l":40.07,"n":40,"o":40.07,"t":"2026-10-07T20:00:00Z","v":301864,"vw":40.070044},{"c":39.8715,"h":40,"l":39.6413,"n":130,"o":39.73,"t":"2026-10-08T13:30:00Z","v":11496,"vw":39.782728},{"c":39.8955,"h":39.8955,"l":39.695,"n":80,"o":39.875,"t":"2026-10-08T13:45:00Z","v":5080,"vw":39.868165},{"c":39.64,"h":39.895,"l":39.64,"n":113,"o":39.895,"t":"2026-10-08T14:00:00Z","v":4548,"vw":39.793333},{"c":39.74,"h":39.77,"l":39.64,"n":210,"o":39.72,"t":"2026-10-08T14:15:00Z","v":5576,"vw":39.715382},{"c":39.735,"h":39.825,"l":39.715,"n":193,"o":39.74,"t":"2026-10-08T14:30:00Z","v":6435,"vw":39.752271},{"c":39.6,"h":39.785,"l":39.6,"n":183,"o":39.73,"t":"2026-10-08T14:45:00Z","v":5212,"vw":39.70793},{"c":39.28,"h":39.6,"l":39.28,"n":325,"o":39.565,"t":"2026-10-08T15:00:00Z","v":11507,"vw":39.383126},{"c":39.27,"h":39.3042,"l":39.25,"n":174,"o":39.285,"t":"2026-10-08T15:15:00Z","v":5568,"vw":39.281553},{"c":39.23,"h":39.245,"l":39.14,"n":291,"o":39.245,"t":"2026-10-08T15:30:00Z","v":17415,"vw":39.178068},{"c":39.24,"h":39.26,"l":39.205,"n":229,"o":39.25,"t":"2026-10-08T15:45:00Z","v":5949,"vw":39.23954},{"c":39.235,"h":39.27,"l":39.23,"n":131,"o":39.25,"t":"2026-10-08T16:00:00Z","v":4053,"vw":39.240278},{"c":39.325,"h":39.4,"l":39.22,"n":421,"o":39.23,"t":"2026-10-08T16:15:00Z","v":17305,"vw":39.313008},{"c":39.31,"h":39.41,"l":39.29,"n":201,"o":39.37,"t":"2026-10-08T16:30:00Z","v":6389,"vw":39.361793},{"c":39.25,"h":39.4,"l":39.14,"n":443,"o":39.29,"t":"2026-10-08T16:45:00Z","v":17531,"vw":39.234357},{"c":39.44,"h":39.44,"l":39.17,"n":342,"o":39.23,"t":"2026-10-08T17:00:00Z","v":10557,"vw":39.3036},{"c":39.125,"h":39.51,"l":39.1,"n":403,"o":39.46,"t":"2026-10-08T17:15:00Z","v":14761,"vw":39.363078},{"c":39.32,"h":39.375,"l":39.12,"n":352,"o":39.2,"t":"2026-10-08T17:30:00Z","v":13131,"vw":39.247301},{"c":39.385,"h":39.42,"l":39.27,"n":195,"o":39.29,"t":"2026-10-08T17:45:00Z","v":6556,"vw":39.347894},{"c":39.36,"h":39.39,"l":39.28,"n":272,"o":39.39,"t":"2026-10-08T18:00:00Z","v":7101,"vw":39.327931},{"c":39.495,"h":39.495,"l":39.35,"n":260,"o":39.39,"t":"2026-10-08T18:15:00Z","v":13361,"vw":39.384884},{"c":39.25,"h":39.485,"l":39.25,"n":336,"o":39.485,"t":"2026-10-08T18:30:00Z","v":10692,"vw":39.351308},{"c":39.26,"h":39.32,"l":39.22,"n":289,"o":39.25,"t":"2026-10-08T18:45:00Z","v":10153,"vw":39.263667},{"c":39.15,"h":39.24,"l":39.1,"n":275,"o":39.24,"t":"2026-10-08T19:00:00Z","v":7440,"vw":39.173282},{"c":39.285,"h":39.315,"l":39.15,"n":334,"o":39.15,"t":"2026-10-08T19:15:00Z","v":7984,"vw":39.246683},{"c":39.115,"h":39.27,"l":39.08,"n":594,"o":39.27,"t":"2026-10-08T19:30:00Z","v":20112,"vw":39.135382},{"c":39.3,"h":39.34,"l":39.11,"n":1708,"o":39.13,"t":"2026-10-08T19:45:00Z","v":71045,"vw":39.252058},{"c":39.3,"h":39.3,"l":39.3,"n":23,"o":39.3,"t":"2026-10-08T20:00:00Z","v":156841,"vw":39.3},{"c":39.33,"h":39.33,"l":39.3,"n":8,"o":39.3,"t":"2026-10-09T08:00:00Z","v":1998,"vw":39.301719},{"c":39.7,"h":39.7,"l":39.51,"n":71,"o":39.51,"t":"2026-10-09T12:30:00Z","v":1541,"vw":39.623101},{"c":39.76,"h":39.81,"l":39.7,"n":70,"o":39.7,"t":"2026-10-09T12:45:00Z","v":1758,"vw":39.77064},{"c":39.96,"h":39.96,"l":39.96,"n":7,"o":39.96,"t":"2026-10-09T13:15:00Z","v":257,"vw":39.96},{"c":39.7,"h":40.08,"l":39.7,"n":44,"o":39.75,"t":"2026-10-09T13:30:00Z","v":4990,"vw":39.763115},{"c":39.92,"h":39.92,"l":39.3,"n":278,"o":39.46,"t":"2026-10-09T13:45:00Z","v":9900,"vw":39.586629},{"c":40.15,"h":40.17,"l":39.98,"n":177,"o":40.1,"t":"2026-10-09T14:00:00Z","v":4121,"vw":40.060437},{"c":40.08,"h":40.14,"l":40.0099,"n":147,"o":40.14,"t":"2026-10-09T14:15:00Z","v":2854,"vw":40.051997},{"c":40.02,"h":40.22,"l":40.02,"n":205,"o":40.02,"t":"2026-10-09T14:30:00Z","v":9286,"vw":40.137557},{"c":40.03,"h":40.05,"l":39.975,"n":254,"o":40.01,"t":"2026-10-09T14:45:00Z","v":6600,"vw":40.017031},{"c":40.065,"h":40.07,"l":39.975,"n":267,"o":40.03,"t":"2026-10-09T15:00:00Z","v":7530,"vw":40.017671},{"c":40.205,"h":40.22,"l":40.08,"n":357,"o":40.08,"t":"2026-10-09T15:15:00Z","v":10310,"vw":40.168942},{"c":40.03,"h":40.17,"l":40.02,"n":186,"o":40.17,"t":"2026-10-09T15:30:00Z","v":4187,"vw":40.082298},{"c":40.07,"h":40.115,"l":39.975,"n":163,"o":39.975,"t":"2026-10-09T15:45:00Z","v":3353,"vw":40.031869},{"c":40.145,"h":40.145,"l":40.015,"n":93,"o":40.03,"t":"2026-10-09T16:00:00Z","v":3946,"vw":40.061312},{"c":40.27,"h":40.27,"l":40.2,"n":94,"o":40.259,"t":"2026-10-09T16:15:00Z","v":1900,"vw":40.249948},{"c":40.285,"h":40.29,"l":40.26,"n":174,"o":40.26,"t":"2026-10-09T16:30:00Z","v":5499,"vw":40.27013},{"c":40.37,"h":40.4,"l":40.29,"n":292,"o":40.32,"t":"2026-10-09T16:45:00Z","v":12172,"vw":40.313607},{"c":40.39,"h":40.39,"l":40.28,"n":228,"o":40.36,"t":"2026-10-09T17:00:00Z","v":6913,"vw":40.332823},{"c":40.48,"h":40.48,"l":40.36,"n":268,"o":40.37,"t":"2026-10-09T17:15:00Z","v":8295,"vw":40.449344},{"c":40.57,"h":40.57,"l":40.47,"n":100,"o":40.48,"t":"2026-10-09T17:30:00Z","v":3397,"vw":40.494558},{"c":40.67,"h":40.67,"l":40.58,"n":150,"o":40.58,"t":"2026-10-09T17:45:00Z","v":4783,"vw":40.633885},{"c":40.66,"h":40.68,"l":40.625,"n":176,"o":40.675,"t":"2026-10-09T18:00:00Z","v":5040,"vw":40.658949},{"c":40.7,"h":40.705,"l":40.66,"n":165,"o":40.69,"t":"2026-10-09T18:15:00Z","v":6620,"vw":40.68606},{"c":40.72,"h":40.76,"l":40.705,"n":214,"o":40.71,"t":"2026-10-09T18:30:00Z","v":5620,"vw":40.728033},{"c":40.69,"h":40.76,"l":40.69,"n":286,"o":40.75,"t":"2026-10-09T18:45:00Z","v":7675,"vw":40.740049},{"c":40.71,"h":40.82,"l":40.644,"n":248,"o":40.6825,"t":"2026-10-09T19:00:00Z","v":11038,"vw":40.734413},{"c":40.64,"h":40.725,"l":40.64,"n":316,"o":40.72,"t":"2026-10-09T19:15:00Z","v":11797,"vw":40.694171},{"c":40.615,"h":40.65,"l":40.6,"n":453,"o":40.64,"t":"2026-10-09T19:30:00Z","v":12614,"vw":40.631965},{"c":40.66,"h":40.805,"l":40.51,"n":1806,"o":40.61,"t":"2026-10-09T19:45:00Z","v":64141,"vw":40.667362},{"c":40.69,"h":40.69,"l":40.69,"n":25,"o":40.69,"t":"2026-10-09T20:00:00Z","v":96562,"vw":40.69},{"c":40.68,"h":40.68,"l":40.66,"n":3,"o":40.68,"t":"2026-10-12T12:45:00Z","v":1032,"vw":40.678062},{"c":40.4,"h":40.94,"l":40.4,"n":212,"o":40.88,"t":"2026-10-12T13:30:00Z","v":10170,"vw":40.812728},{"c":40.36,"h":40.65,"l":40.36,"n":417,"o":40.39,"t":"2026-10-12T13:45:00Z","v":19012,"vw":40.473328},{"c":40.085,"h":40.33,"l":40,"n":208,"o":40.33,"t":"2026-10-12T14:00:00Z","v":5639,"vw":40.144008},{"c":39.91,"h":40.1599,"l":39.88,"n":221,"o":40.085,"t":"2026-10-12T14:15:00Z","v":5518,"vw":40.026187},{"c":40.08,"h":40.08,"l":39.89,"n":192,"o":39.89,"t":"2026-10-12T14:30:00Z","v":4618,"vw":40.000588},{"c":40.06,"h":40.095,"l":39.97,"n":288,"o":40.02,"t":"2026-10-12T14:45:00Z","v":7956,"vw":40.036585},{"c":40.14,"h":40.187,"l":40.02,"n":185,"o":40.02,"t":"2026-10-12T15:00:00Z","v":4623,"vw":40.118982},{"c":40.085,"h":40.11,"l":40.05,"n":104,"o":40.05,"t":"2026-10-12T15:15:00Z","v":3491,"vw":40.076436},{"c":40.21,"h":40.21,"l":40.07,"n":204,"o":40.07,"t":"2026-10-12T15:30:00Z","v":4104,"vw":40.147434},{"c":40.315,"h":40.325,"l":40.23,"n":169,"o":40.23,"t":"2026-10-12T15:45:00Z","v":4162,"vw":40.272742},{"c":40.31,"h":40.365,"l":40.31,"n":162,"o":40.32,"t":"2026-10-12T16:00:00Z","v":4165,"vw":40.340519},{"c":40.38,"h":40.39,"l":40.35,"n":161,"o":40.37,"t":"2026-10-12T16:15:00Z","v":4697,"vw":40.375049},{"c":40.31,"h":40.39,"l":40.31,"n":133,"o":40.38,"t":"2026-10-12T16:30:00Z","v":3513,"vw":40.366144},{"c":40.275,"h":40.31,"l":40.205,"n":236,"o":40.31,"t":"2026-10-12T16:45:00Z","v":6011,"vw":40.259463},{"c":40.26,"h":40.32,"l":40.25,"n":248,"o":40.25,"t":"2026-10-12T17:00:00Z","v":8165,"vw":40.278971},{"c":40.265,"h":40.28,"l":40.19,"n":129,"o":40.2475,"t":"2026-10-12T17:15:00Z","v":4057,"vw":40.25234},{"c":40.155,"h":40.21,"l":40.14,"n":172,"o":40.21,"t":"2026-10-12T17:30:00Z","v":6226,"vw":40.173544},{"c":40.15,"h":40.215,"l":40.15,"n":164,"o":40.18,"t":"2026-10-12T17:45:00Z","v":4132,"vw":40.188606},{"c":40.17,"h":40.18,"l":40.13,"n":276,"o":40.175,"t":"2026-10-12T18:00:00Z","v":7578,"vw":40.160972},{"c":40.19,"h":40.21,"l":40.13,"n":240,"o":40.19,"t":"2026-10-12T18:15:00Z","v":6896,"vw":40.171619},{"c":40.165,"h":40.18,"l":40.16,"n":235,"o":40.18,"t":"2026-10-12T18:30:00Z","v":6005,"vw":40.168368},{"c":40.12,"h":40.18,"l":40.12,"n":203,"o":40.165,"t":"2026-10-12T18:45:00Z","v":4453,"vw":40.143964},{"c":40.12,"h":40.15,"l":40.1,"n":286,"o":40.14,"t":"2026-10-12T19:00:00Z","v":9281,"vw":40.131515},{"c":40.05,"h":40.125,"l":40,"n":486,"o":40.125,"t":"2026-10-12T19:15:00Z","v":13710,"vw":40.054444},{"c":40,"h":40.08,"l":39.985,"n":421,"o":40.06,"t":"2026-10-12T19:30:00Z","v":13142,"vw":40.031129},{"c":40.03,"h":40.11,"l":39.945,"n":1392,"o":40,"t":"2026-10-12T19:45:00Z","v":61904,"vw":40.028681},{"c":40.05,"h":40.05,"l":40.05,"n":37,"o":40.05,"t":"2026-10-12T20:00:00Z","v":181174,"vw":40.05},{"c":40.145,"h":40.18,"l":39.67,"n":350,"o":39.75,"t":"2026-10-13T13:30:00Z","v":13822,"vw":39.916954},{"c":40.315,"h":40.5,"l":40.31,"n":109,"o":40.46,"t":"2026-10-13T13:45:00Z","v":5444,"vw":40.465006},{"c":40.17,"h":40.315,"l":40.165,"n":58,"o":40.315,"t":"2026-10-13T14:00:00Z","v":1404,"vw":40.235295},{"c":39.74,"h":40.12,"l":39.74,"n":176,"o":40.12,"t":"2026-10-13T14:15:00Z","v":5484,"vw":39.895047},{"c":39.55,"h":39.76,"l":39.53,"n":225,"o":39.76,"t":"2026-10-13T14:30:00Z","v":7630,"vw":39.620731},{"c":39.53,"h":39.63,"l":39.49,"n":245,"o":39.49,"t":"2026-10-13T14:45:00Z","v":7450,"vw":39.581962},{"c":39.73,"h":39.73,"l":39.49,"n":255,"o":39.49,"t":"2026-10-13T15:00:00Z","v":6687,"vw":39.592622},{"c":39.585,"h":39.7499,"l":39.585,"n":151,"o":39.725,"t":"2026-10-13T15:15:00Z","v":5130,"vw":39.690192},{"c":39.58,"h":39.6,"l":39.5,"n":296,"o":39.58,"t":"2026-10-13T15:30:00Z","v":7298,"vw":39.55582},{"c":39.625,"h":39.64,"l":39.53,"n":145,"o":39.5401,"t":"2026-10-13T15:45:00Z","v":3624,"vw":39.58904},{"c":39.74,"h":39.79,"l":39.67,"n":258,"o":39.68,"t":"2026-10-13T16:00:00Z","v":7616,"vw":39.726722},{"c":39.91,"h":39.91,"l":39.76,"n":258,"o":39.76,"t":"2026-10-13T16:15:00Z","v":4833,"vw":39.842942},{"c":39.935,"h":40.01,"l":39.93,"n":204,"o":39.95,"t":"2026-10-13T16:30:00Z","v":5316,"vw":39.955704},{"c":39.93,"h":39.955,"l":39.88,"n":198,"o":39.955,"t":"2026-10-13T16:45:00Z","v":5327,"vw":39.915389},{"c":39.98,"h":39.98,"l":39.87,"n":116,"o":39.89,"t":"2026-10-13T17:00:00Z","v":2215,"vw":39.927778},{"c":40.035,"h":40.08,"l":40,"n":174,"o":40.03,"t":"2026-10-13T17:15:00Z","v":4757,"vw":40.048103},{"c":40.08,"h":40.09,"l":40.01,"n":157,"o":40.04,"t":"2026-10-13T17:30:00Z","v":6652,"vw":40.060383},{"c":40.055,"h":40.085,"l":40.025,"n":225,"o":40.085,"t":"2026-10-13T17:45:00Z","v":7225,"vw":40.054283},{"c":40.16,"h":40.16,"l":40.065,"n":214,"o":40.07,"t":"2026-10-13T18:00:00Z","v":5726,"vw":40.109374},{"c":40.18,"h":40.18,"l":40.13,"n":154,"o":40.14,"t":"2026-10-13T18:15:00Z","v":4568,"vw":40.167127},{"c":40.065,"h":40.16,"l":40.065,"n":192,"o":40.16,"t":"2026-10-13T18:30:00Z","v":5809,"vw":40.111486},{"c":40.1,"h":40.13,"l":40.03,"n":305,"o":40.05,"t":"2026-10-13T18:45:00Z","v":9256,"vw":40.081303},{"c":40.115,"h":40.16,"l":40.075,"n":344,"o":40.11,"t":"2026-10-13T19:00:00Z","v":11229,"vw":40.118475},{"c":40.035,"h":40.12,"l":40.02,"n":326,"o":40.12,"t":"2026-10-13T19:15:00Z","v":8809,"vw":40.076971},{"c":40.12,"h":40.14,"l":40.04,"n":556,"o":40.05,"t":"2026-10-13T19:30:00Z","v":15933,"vw":40.077176},{"c":40.16,"h":40.25,"l":40.04,"n":1485,"o":40.1,"t":"2026-10-13T19:45:00Z","v":56109,"vw":40.134421},{"c":40.15,"h":40.15,"l":40.15,"n":30,"o":40.15,"t":"2026-10-13T20:00:00Z","v":153366,"vw":40.15},{"c":40,"h":40,"l":40,"n":3,"o":40,"t":"2026-10-14T11:15:00Z","v":102,"vw":40},{"c":40.1,"h":40.1,"l":40.1,"n":3,"o":40.1,"t":"2026-10-14T12:30:00Z","v":188,"vw":40.1},{"c":39.7,"h":39.925,"l":39.65,"n":203,"o":39.65,"t":"2026-10-14T13:30:00Z","v":11506,"vw":39.733926},{"c":39.53,"h":39.71,"l":39.53,"n":165,"o":39.71,"t":"2026-10-14T13:45:00Z","v":6269,"vw":39.615271},{"c":39.6,"h":39.72,"l":39.54,"n":222,"o":39.68,"t":"2026-10-14T14:00:00Z","v":10699,"vw":39.643546},{"c":39.52,"h":39.64,"l":39.52,"n":108,"o":39.6,"t":"2026-10-14T14:15:00Z","v":3813,"vw":39.595},{"c":39.63,"h":39.64,"l":39.48,"n":183,"o":39.5,"t":"2026-10-14T14:30:00Z","v":9113,"vw":39.573847},{"c":39.525,"h":39.63,"l":39.43,"n":200,"o":39.6,"t":"2026-10-14T14:45:00Z","v":5187,"vw":39.514562},{"c":39.22,"h":39.4586,"l":39.18,"n":157,"o":39.45,"t":"2026-10-14T15:00:00Z","v":4245,"vw":39.282025},{"c":39.12,"h":39.28,"l":39.0928,"n":133,"o":39.25,"t":"2026-10-14T15:15:00Z","v":2905,"vw":39.191796},{"c":38.94,"h":39.15,"l":38.89,"n":238,"o":39.15,"t":"2026-10-14T15:30:00Z","v":8329,"vw":38.948893},{"c":38.93,"h":38.94,"l":38.815,"n":265,"o":38.94,"t":"2026-10-14T15:45:00Z","v":6639,"vw":38.888107},{"c":38.88,"h":38.94,"l":38.82,"n":226,"o":38.915,"t":"2026-10-14T16:00:00Z","v":5662,"vw":38.894182},{"c":38.8,"h":38.89,"l":38.77,"n":204,"o":38.8,"t":"2026-10-14T16:15:00Z","v":5748,"vw":38.81034},{"c":38.865,"h":38.9,"l":38.78,"n":199,"o":38.82,"t":"2026-10-14T16:30:00Z","v":4951,"vw":38.852382},{"c":38.825,"h":38.9,"l":38.81,"n":134,"o":38.855,"t":"2026-10-14T16:45:00Z","v":3948,"vw":38.858333},{"c":38.71,"h":38.88,"l":38.71,"n":224,"o":38.88,"t":"2026-10-14T17:00:00Z","v":6638,"vw":38.792345},{"c":38.66,"h":38.72,"l":38.65,"n":203,"o":38.72,"t":"2026-10-14T17:15:00Z","v":5292,"vw":38.693193},{"c":38.61,"h":38.68,"l":38.6,"n":334,"o":38.66,"t":"2026-10-14T17:30:00Z","v":9107,"vw":38.633182},{"c":38.595,"h":38.68,"l":38.46,"n":389,"o":38.58,"t":"2026-10-14T17:45:00Z","v":13529,"vw":38.561998},{"c":38.72,"h":38.725,"l":38.52,"n":581,"o":38.64,"t":"2026-10-14T18:00:00Z","v":38595,"vw":38.565257},{"c":38.67,"h":38.75,"l":38.64,"n":275,"o":38.735,"t":"2026-10-14T18:15:00Z","v":7959,"vw":38.699839},{"c":38.54,"h":38.695,"l":38.525,"n":356,"o":38.695,"t":"2026-10-14T18:30:00Z","v":10236,"vw":38.614384},{"c":38.565,"h":38.64,"l":38.535,"n":413,"o":38.58,"t":"2026-10-14T18:45:00Z","v":12595,"vw":38.599123},{"c":38.5499,"h":38.57,"l":38.465,"n":425,"o":38.525,"t":"2026-10-14T19:00:00Z","v":13556,"vw":38.500761},{"c":38.525,"h":38.57,"l":38.46,"n":402,"o":38.5,"t":"2026-10-14T19:15:00Z","v":15108,"vw":38.515123},{"c":38.38,"h":38.55,"l":38.28,"n":816,"o":38.54,"t":"2026-10-14T19:30:00Z","v":34098,"vw":38.425179},{"c":38.63,"h":38.66,"l":38.3,"n":1892,"o":38.34,"t":"2026-10-14T19:45:00Z","v":84669,"vw":38.536967},{"c":38.63,"h":38.63,"l":38.63,"n":19,"o":38.63,"t":"2026-10-14T20:00:00Z","v":152568,"vw":38.63},{"c":38.75,"h":38.75,"l":38.5,"n":4,"o":38.5,"t":"2026-10-14T20:15:00Z","v":707,"vw":38.570922},{"c":38.25,"h":38.29,"l":37.71,"n":222,"o":38.29,"t":"2026-10-15T13:30:00Z","v":12661,"vw":38.100392},{"c":37.86,"h":38.22,"l":37.68,"n":243,"o":38.22,"t":"2026-10-15T13:45:00Z","v":7516,"vw":37.882876},{"c":38.31,"h":38.45,"l":37.95,"n":355,"o":37.95,"t":"2026-10-15T14:00:00Z","v":8558,"vw":38.271549},{"c":38.16,"h":38.25,"l":38.06,"n":344,"o":38.25,"t":"2026-10-15T14:15:00Z","v":9473,"vw":38.145446},{"c":38.328789,"h":38.39,"l":38.095,"n":465,"o":38.13,"t":"2026-10-15T14:30:00Z","v":16711,"vw":38.174988},{"c":38.35,"h":38.4,"l":38.175,"n":282,"o":38.26,"t":"2026-10-15T14:45:00Z","v":6936,"vw":38.269871},{"c":38.31,"h":38.375,"l":38.23,"n":301,"o":38.37,"t":"2026-10-15T15:00:00Z","v":7938,"vw":38.32399},{"c":38.35,"h":38.4,"l":38.3,"n":276,"o":38.33,"t":"2026-10-15T15:15:00Z","v":6431,"vw":38.338039},{"c":38.335,"h":38.35,"l":38.26,"n":103,"o":38.26,"t":"2026-10-15T15:30:00Z","v":1706,"vw":38.310013},{"c":38.46,"h":38.48,"l":38.31,"n":160,"o":38.32,"t":"2026-10-15T15:45:00Z","v":3049,"vw":38.403636},{"c":38.46,"h":38.51,"l":38.43,"n":156,"o":38.51,"t":"2026-10-15T16:00:00Z","v":5061,"vw":38.461261},{"c":38.16,"h":38.44,"l":38.16,"n":177,"o":38.44,"t":"2026-10-15T16:15:00Z","v":5805,"vw":38.328267},{"c":38.36,"h":38.36,"l":38.2,"n":175,"o":38.2,"t":"2026-10-15T16:30:00Z","v":5924,"vw":38.282507},{"c":38.3375,"h":38.365,"l":38.255,"n":187,"o":38.365,"t":"2026-10-15T16:45:00Z","v":5864,"vw":38.309997},{"c":38.35,"h":38.4,"l":38.3,"n":260,"o":38.34,"t":"2026-10-15T17:00:00Z","v":7029,"vw":38.346343},{"c":38.39,"h":38.435,"l":38.35,"n":179,"o":38.35,"t":"2026-10-15T17:15:00Z","v":5875,"vw":38.410126},{"c":38.38,"h":38.39,"l":38.34,"n":196,"o":38.39,"t":"2026-10-15T17:30:00Z","v":5531,"vw":38.366913},{"c":38.345,"h":38.35,"l":38.23,"n":266,"o":38.35,"t":"2026-10-15T17:45:00Z","v":11208,"vw":38.279522},{"c":38.14,"h":38.35,"l":38.14,"n":239,"o":38.34,"t":"2026-10-15T18:00:00Z","v":8965,"vw":38.270322},{"c":38.1,"h":38.135,"l":38.07,"n":204,"o":38.135,"t":"2026-10-15T18:15:00Z","v":4553,"vw":38.0985},{"c":38.16,"h":38.17,"l":38.11,"n":223,"o":38.11,"t":"2026-10-15T18:30:00Z","v":5599,"vw":38.137888},{"c":38.185,"h":38.19,"l":38.14,"n":284,"o":38.15,"t":"2026-10-15T18:45:00Z","v":6507,"vw":38.166211},{"c":38.27,"h":38.28,"l":38.185,"n":313,"o":38.185,"t":"2026-10-15T19:00:00Z","v":8331,"vw":38.248339},{"c":38.32,"h":38.4,"l":38.285,"n":551,"o":38.285,"t":"2026-10-15T19:15:00Z","v":15671,"vw":38.365574},{"c":38.51,"h":38.55,"l":38.3,"n":560,"o":38.31,"t":"2026-10-15T19:30:00Z","v":13405,"vw":38.371621},{"c":38.76,"h":38.795,"l":38.47,"n":1752,"o":38.47,"t":"2026-10-15T19:45:00Z","v":72615,"vw":38.707172},{"c":38.76,"h":38.76,"l":38.76,"n":39,"o":38.76,"t":"2026-10-15T20:00:00Z","v":212907,"vw":38.76},{"c":38.91,"h":38.95,"l":38.91,"n":29,"o":38.95,"t":"2026-10-16T12:30:00Z","v":1092,"vw":38.918493},{"c":38.2,"h":38.93,"l":37.97,"n":193,"o":38.82,"t":"2026-10-16T13:30:00Z","v":15636,"vw":38.646048},{"c":38.18,"h":38.28,"l":38.025,"n":200,"o":38.28,"t":"2026-10-16T13:45:00Z","v":4555,"vw":38.171462},{"c":38.195,"h":38.28,"l":38.03,"n":122,"o":38.175,"t":"2026-10-16T14:00:00Z","v":7190,"vw":38.159244},{"c":38.32,"h":38.34,"l":38.01,"n":350,"o":38.25,"t":"2026-10-16T14:15:00Z","v":51845,"vw":38.238244},{"c":38.52,"h":38.57,"l":38.31,"n":182,"o":38.33,"t":"2026-10-16T14:30:00Z","v":6313,"vw":38.435671},{"c":38.525,"h":38.6,"l":38.455,"n":165,"o":38.55,"t":"2026-10-16T14:45:00Z","v":5637,"vw":38.506903},{"c":38.25,"h":38.48,"l":38.25,"n":266,"o":38.48,"t":"2026-10-16T15:00:00Z","v":7584,"vw":38.359092},{"c":38.26,"h":38.35,"l":38.24,"n":188,"o":38.25,"t":"2026-10-16T15:15:00Z","v":5979,"vw":38.295902},{"c":38.205,"h":38.3,"l":38.18,"n":184,"o":38.29,"t":"2026-10-16T15:30:00Z","v":6068,"vw":38.24411},{"c":38.09,"h":38.17,"l":38.05,"n":199,"o":38.17,"t":"2026-10-16T15:45:00Z","v":6686,"vw":38.118966},{"c":38.115,"h":38.1639,"l":38.05,"n":224,"o":38.06,"t":"2026-10-16T16:00:00Z","v":6429,"vw":38.111309},{"c":38.065,"h":38.2,"l":38.03,"n":244,"o":38.17,"t":"2026-10-16T16:15:00Z","v":9632,"vw":38.093336},{"c":38.05,"h":38.09,"l":38.02,"n":181,"o":38.03,"t":"2026-10-16T16:30:00Z","v":6935,"vw":38.061624},{"c":38.01,"h":38.05,"l":37.93,"n":336,"o":38.03,"t":"2026-10-16T16:45:00Z","v":10268,"vw":37.977118},{"c":37.94,"h":38,"l":37.94,"n":152,"o":37.98,"t":"2026-10-16T17:00:00Z","v":4120,"vw":37.971952},{"c":37.905,"h":37.975,"l":37.81,"n":309,"o":37.96,"t":"2026-10-16T17:15:00Z","v":13291,"vw":37.911918},{"c":37.97,"h":38.03,"l":37.87,"n":158,"o":37.935,"t":"2026-10-16T17:30:00Z","v":4613,"vw":37.964353},{"c":37.91,"h":37.94,"l":37.86,"n":272,"o":37.94,"t":"2026-10-16T17:45:00Z","v":7122,"vw":37.907383},{"c":37.91,"h":37.935,"l":37.82,"n":273,"o":37.855,"t":"2026-10-16T18:00:00Z","v":9618,"vw":37.870743},{"c":37.95,"h":37.96,"l":37.85,"n":277,"o":37.86,"t":"2026-10-16T18:15:00Z","v":9775,"vw":37.892597},{"c":38,"h":38,"l":37.92,"n":182,"o":37.98,"t":"2026-10-16T18:30:00Z","v":5416,"vw":37.962454},{"c":37.94,"h":38.005,"l":37.91,"n":216,"o":38.005,"t":"2026-10-16T18:45:00Z","v":5421,"vw":37.934025},{"c":37.985,"h":37.99,"l":37.87,"n":483,"o":37.9,"t":"2026-10-16T19:00:00Z","v":14524,"vw":37.922656},{"c":38.11,"h":38.13,"l":37.99,"n":356,"o":37.99,"t":"2026-10-16T19:15:00Z","v":9702,"vw":38.046272},{"c":38.03,"h":38.14,"l":38.03,"n":635,"o":38.11,"t":"2026-10-16T19:30:00Z","v":20382,"vw":38.080287},{"c":38.06,"h":38.13,"l":38.02,"n":1163,"o":38.05,"t":"2026-10-16T19:45:00Z","v":38095,"vw":38.07875},{"c":38.07,"h":38.07,"l":38.07,"n":54,"o":38.07,"t":"2026-10-16T20:00:00Z","v":226555,"vw":38.07},{"c":38.1,"h":38.1,"l":38.1,"n":8,"o":38.1,"t":"2026-10-19T11:30:00Z","v":200,"vw":38.1},{"c":38.49,"h":38.83,"l":38.32,"n":240,"o":38.76,"t":"2026-10-19T13:30:00Z","v":5160,"vw":38.644404},{"c":38.51,"h":38.6351,"l":38.483,"n":154,"o":38.508,"t":"2026-10-19T13:45:00Z","v":6305,"vw":38.556012},{"c":38.535,"h":38.535,"l":38.425,"n":86,"o":38.45,"t":"2026-10-19T14:00:00Z","v":2363,"vw":38.472984},{"c":38.45,"h":38.535,"l":38.45,"n":128,"o":38.535,"t":"2026-10-19T14:15:00Z","v":4145,"vw":38.479719},{"c":38.65,"h":38.66,"l":38.49,"n":289,"o":38.49,"t":"2026-10-19T14:30:00Z","v":10505,"vw":38.594362},{"c":38.76,"h":38.7656,"l":38.675,"n":145,"o":38.675,"t":"2026-10-19T14:45:00Z","v":10105,"vw":38.74211},{"c":38.81,"h":38.83,"l":38.74,"n":280,"o":38.82,"t":"2026-10-19T15:00:00Z","v":7285,"vw":38.791471},{"c":38.94,"h":38.94,"l":38.78,"n":174,"o":38.81,"t":"2026-10-19T15:15:00Z","v":7813,"vw":38.826699},{"c":39.09,"h":39.09,"l":38.98,"n":65,"o":38.98,"t":"2026-10-19T15:30:00Z","v":2062,"vw":39.023208},{"c":38.9834,"h":39.07,"l":38.9834,"n":179,"o":39.07,"t":"2026-10-19T15:45:00Z","v":4598,"vw":39.040529},{"c":38.86,"h":38.97,"l":38.855,"n":167,"o":38.97,"t":"2026-10-19T16:00:00Z","v":5939,"vw":38.885745},{"c":38.925,"h":38.925,"l":38.84,"n":147,"o":38.88,"t":"2026-10-19T16:15:00Z","v":5804,"vw":38.898301},{"c":38.95,"h":38.97,"l":38.87,"n":227,"o":38.9499,"t":"2026-10-19T16:30:00Z","v":9978,"vw":38.921994},{"c":38.88,"h":38.94,"l":38.865,"n":111,"o":38.93,"t":"2026-10-19T16:45:00Z","v":3991,"vw":38.89584},{"c":38.93,"h":38.93,"l":38.87,"n":208,"o":38.87,"t":"2026-10-19T17:00:00Z","v":6118,"vw":38.888762},{"c":38.99,"h":38.99,"l":38.9001,"n":92,"o":38.9001,"t":"2026-10-19T17:15:00Z","v":4973,"vw":38.936384},{"c":39.02,"h":39.075,"l":38.975,"n":205,"o":38.995,"t":"2026-10-19T17:30:00Z","v":6417,"vw":39.019414},{"c":38.95,"h":39.005,"l":38.91,"n":212,"o":39.005,"t":"2026-10-19T17:45:00Z","v":5844,"vw":38.945412},{"c":38.92,"h":38.95,"l":38.8901,"n":205,"o":38.945,"t":"2026-10-19T18:00:00Z","v":5526,"vw":38.919907},{"c":38.76,"h":38.89,"l":38.745,"n":191,"o":38.89,"t":"2026-10-19T18:15:00Z","v":6389,"vw":38.83923},{"c":38.72,"h":38.86,"l":38.71,"n":307,"o":38.76,"t":"2026-10-19T18:30:00Z","v":10325,"vw":38.796629},{"c":38.69,"h":38.75,"l":38.675,"n":202,"o":38.73,"t":"2026-10-19T18:45:00Z","v":7148,"vw":38.713651},{"c":38.68,"h":38.74,"l":38.68,"n":367,"o":38.71,"t":"2026-10-19T19:00:00Z","v":18660,"vw":38.708865},{"c":38.71,"h":38.75,"l":38.64,"n":516,"o":38.67,"t":"2026-10-19T19:15:00Z","v":23532,"vw":38.699379},{"c":38.78,"h":38.83,"l":38.71,"n":536,"o":38.71,"t":"2026-10-19T19:30:00Z","v":19671,"vw":38.774622},{"c":38.6,"h":38.78,"l":38.52,"n":1466,"o":38.78,"t":"2026-10-19T19:45:00Z","v":64018,"vw":38.60076},{"c":38.6684,"h":38.6684,"l":38.59,"n":29,"o":38.59,"t":"2026-10-19T20:00:00Z","v":143529,"vw":38.590185},{"c":38.038,"h":38.61,"l":37.97,"n":164,"o":38.43,"t":"2026-10-20T13:30:00Z","v":9086,"vw":38.353603},{"c":38.325,"h":38.39,"l":38,"n":152,"o":38.065,"t":"2026-10-20T13:45:00Z","v":5151,"vw":38.192627},{"c":38.63,"h":38.68,"l":38.49,"n":110,"o":38.49,"t":"2026-10-20T14:00:00Z","v":7156,"vw":38.659978},{"c":38.82,"h":38.82,"l":38.67,"n":124,"o":38.8,"t":"2026-10-20T14:15:00Z","v":2618,"vw":38.7543},{"c":38.7701,"h":38.92,"l":38.705,"n":119,"o":38.92,"t":"2026-10-20T14:30:00Z","v":2426,"vw":38.796657},{"c":38.7,"h":38.81,"l":38.7,"n":138,"o":38.735,"t":"2026-10-20T14:45:00Z","v":3055,"vw":38.756513},{"c":38.655,"h":38.76,"l":38.65,"n":217,"o":38.73,"t":"2026-10-20T15:00:00Z","v":4131,"vw":38.721329},{"c":38.69,"h":38.74,"l":38.575,"n":76,"o":38.575,"t":"2026-10-20T15:15:00Z","v":1643,"vw":38.641274},{"c":38.66,"h":38.71,"l":38.64,"n":189,"o":38.6601,"t":"2026-10-20T15:30:00Z","v":6691,"vw":38.673757},{"c":38.73,"h":38.73,"l":38.595,"n":100,"o":38.595,"t":"2026-10-20T15:45:00Z","v":1600,"vw":38.671795},{"c":38.705,"h":38.775,"l":38.64,"n":104,"o":38.64,"t":"2026-10-20T16:00:00Z","v":2805,"vw":38.70949},{"c":38.745,"h":38.75,"l":38.67,"n":220,"o":38.75,"t":"2026-10-20T16:15:00Z","v":5883,"vw":38.699409},{"c":38.82,"h":38.85,"l":38.78,"n":107,"o":38.81,"t":"2026-10-20T16:30:00Z","v":3933,"vw":38.824441},{"c":38.795,"h":38.86,"l":38.78,"n":107,"o":38.8309,"t":"2026-10-20T16:45:00Z","v":3879,"vw":38.816921},{"c":38.755,"h":38.81,"l":38.75,"n":158,"o":38.8,"t":"2026-10-20T17:00:00Z","v":4091,"vw":38.783707},{"c":38.79,"h":38.82,"l":38.74,"n":182,"o":38.74,"t":"2026-10-20T17:15:00Z","v":4005,"vw":38.796653},{"c":38.82,"h":38.86,"l":38.76,"n":159,"o":38.82,"t":"2026-10-20T17:30:00Z","v":5952,"vw":38.82},{"c":38.84,"h":38.845,"l":38.78,"n":77,"o":38.82,"t":"2026-10-20T17:45:00Z","v":2048,"vw":38.828333},{"c":38.85,"h":38.9091,"l":38.84,"n":176,"o":38.86,"t":"2026-10-20T18:00:00Z","v":5760,"vw":38.871913},{"c":38.77,"h":38.835,"l":38.765,"n":153,"o":38.82,"t":"2026-10-20T18:15:00Z","v":3344,"vw":38.794643},{"c":38.6512,"h":38.76,"l":38.6512,"n":132,"o":38.76,"t":"2026-10-20T18:30:00Z","v":3580,"vw":38.70442},{"c":38.66,"h":38.7,"l":38.65,"n":232,"o":38.65,"t":"2026-10-20T18:45:00Z","v":5184,"vw":38.6697},{"c":38.67,"h":38.71,"l":38.65,"n":227,"o":38.69,"t":"2026-10-20T19:00:00Z","v":5521,"vw":38.673688},{"c":38.67,"h":38.7,"l":38.64,"n":292,"o":38.665,"t":"2026-10-20T19:15:00Z","v":10709,"vw":38.667923},{"c":38.65,"h":38.685,"l":38.6,"n":272,"o":38.66,"t":"2026-10-20T19:30:00Z","v":8528,"vw":38.646023},{"c":38.7,"h":38.7675,"l":38.67,"n":936,"o":38.68,"t":"2026-10-20T19:45:00Z","v":33153,"vw":38.715607},{"c":38.7,"h":38.7,"l":38.7,"n":27,"o":38.7,"t":"2026-10-20T20:00:00Z","v":84603,"vw":38.7},{"c":39.08,"h":39.13,"l":38.82,"n":93,"o":38.99,"t":"2026-10-21T13:30:00Z","v":6631,"vw":38.990648},{"c":38.88,"h":39.125,"l":38.87,"n":124,"o":38.87,"t":"2026-10-21T13:45:00Z","v":4412,"vw":39.020135},{"c":38.78,"h":39.17,"l":38.71,"n":306,"o":38.92,"t":"2026-10-21T14:00:00Z","v":16300,"vw":38.909041},{"c":38.77,"h":38.88,"l":38.73,"n":156,"o":38.73,"t":"2026-10-21T14:15:00Z","v":5114,"vw":38.797857},{"c":38.95,"h":39.055,"l":38.77,"n":337,"o":38.77,"t":"2026-10-21T14:30:00Z","v":15145,"vw":38.975044},{"c":38.8,"h":39,"l":38.8,"n":277,"o":39,"t":"2026-10-21T14:45:00Z","v":9781,"vw":38.896472},{"c":38.87,"h":38.92,"l":38.79,"n":268,"o":38.8,"t":"2026-10-21T15:00:00Z","v":10016,"vw":38.860834},{"c":38.87,"h":38.92,"l":38.81,"n":248,"o":38.87,"t":"2026-10-21T15:15:00Z","v":11141,"vw":38.865968},{"c":38.905,"h":38.905,"l":38.85,"n":118,"o":38.85,"t":"2026-10-21T15:30:00Z","v":3669,"vw":38.873418},{"c":38.85,"h":38.93,"l":38.85,"n":209,"o":38.905,"t":"2026-10-21T15:45:00Z","v":7162,"vw":38.888037},{"c":38.735,"h":38.85,"l":38.68,"n":261,"o":38.85,"t":"2026-10-21T16:00:00Z","v":8043,"vw":38.797715},{"c":38.7101,"h":38.8,"l":38.69,"n":186,"o":38.69,"t":"2026-10-21T16:15:00Z","v":8041,"vw":38.740733},{"c":38.75,"h":38.81,"l":38.64,"n":323,"o":38.7,"t":"2026-10-21T16:30:00Z","v":12909,"vw":38.73022},{"c":38.745,"h":38.815,"l":38.735,"n":350,"o":38.75,"t":"2026-10-21T16:45:00Z","v":12335,"vw":38.777277},{"c":38.805,"h":38.82,"l":38.68,"n":356,"o":38.74,"t":"2026-10-21T17:00:00Z","v":12859,"vw":38.756727},{"c":38.79,"h":38.84,"l":38.79,"n":204,"o":38.81,"t":"2026-10-21T17:15:00Z","v":5344,"vw":38.812318},{"c":38.78,"h":38.815,"l":38.77,"n":202,"o":38.79,"t":"2026-10-21T17:30:00Z","v":5792,"vw":38.78689},{"c":38.76,"h":38.785,"l":38.71,"n":331,"o":38.78,"t":"2026-10-21T17:45:00Z","v":11667,"vw":38.76312},{"c":38.755,"h":38.785,"l":38.72,"n":262,"o":38.785,"t":"2026-10-21T18:00:00Z","v":7531,"vw":38.750109},{"c":38.765,"h":38.78,"l":38.72,"n":235,"o":38.73,"t":"2026-10-21T18:15:00Z","v":11429,"vw":38.750433},{"c":38.72,"h":38.75,"l":38.69,"n":181,"o":38.75,"t":"2026-10-21T18:30:00Z","v":6097,"vw":38.720061},{"c":38.58,"h":38.7399,"l":38.555,"n":442,"o":38.7399,"t":"2026-10-21T18:45:00Z","v":13491,"vw":38.621902},{"c":38.545,"h":38.57,"l":38.49,"n":408,"o":38.56,"t":"2026-10-21T19:00:00Z","v":10911,"vw":38.534889},{"c":38.67,"h":38.695,"l":38.51,"n":387,"o":38.51,"t":"2026-10-21T19:15:00Z","v":11936,"vw":38.621604},{"c":38.64,"h":38.695,"l":38.63,"n":533,"o":38.67,"t":"2026-10-21T19:30:00Z","v":14278,"vw":38.66332},{"c":38.69,"h":38.78,"l":38.64,"n":1278,"o":38.69,"t":"2026-10-21T19:45:00Z","v":52385,"vw":38.691585},{"c":38.7,"h":38.7,"l":38.7,"n":44,"o":38.7,"t":"2026-10-21T20:00:00Z","v":145246,"vw":38.7},{"c":38.11,"h":38.11,"l":38.11,"n":2,"o":38.11,"t":"2026-10-22T08:15:00Z","v":136,"vw":38.11},{"c":38.15,"h":38.15,"l":38.15,"n":2,"o":38.15,"t":"2026-10-22T12:15:00Z","v":101,"vw":38.15},{"c":38.26,"h":38.53,"l":38.02,"n":70,"o":38.24,"t":"2026-10-22T13:30:00Z","v":5905,"vw":38.237287},{"c":38.395,"h":38.395,"l":38.265,"n":155,"o":38.265,"t":"2026-10-22T13:45:00Z","v":3822,"vw":38.3455},{"c":38.395,"h":38.63,"l":38.395,"n":339,"o":38.395,"t":"2026-10-22T14:00:00Z","v":16681,"vw":38.507531},{"c":38.13,"h":38.53,"l":38.125,"n":300,"o":38.39,"t":"2026-10-22T14:15:00Z","v":13271,"vw":38.339914},{"c":38.165,"h":38.18,"l":38.07,"n":170,"o":38.18,"t":"2026-10-22T14:30:00Z","v":4458,"vw":38.116319},{"c":38.23,"h":38.23,"l":38.08,"n":264,"o":38.13,"t":"2026-10-22T14:45:00Z","v":6292,"vw":38.147866},{"c":38.03,"h":38.21,"l":37.97,"n":312,"o":38.21,"t":"2026-10-22T15:00:00Z","v":9137,"vw":38.0541},{"c":38.131,"h":38.2399,"l":38.08,"n":172,"o":38.08,"t":"2026-10-22T15:15:00Z","v":4988,"vw":38.156763},{"c":38,"h":38.11,"l":38,"n":119,"o":38.06,"t":"2026-10-22T15:30:00Z","v":3326,"vw":38.063458},{"c":38.06,"h":38.1,"l":38,"n":242,"o":38,"t":"2026-10-22T15:45:00Z","v":6527,"vw":38.055691},{"c":38.18,"h":38.22,"l":38.1,"n":182,"o":38.1,"t":"2026-10-22T16:00:00Z","v":4997,"vw":38.167787},{"c":38.2164,"h":38.27,"l":38.175,"n":176,"o":38.24,"t":"2026-10-22T16:15:00Z","v":4574,"vw":38.230904},{"c":38.13,"h":38.21,"l":38.11,"n":236,"o":38.16,"t":"2026-10-22T16:30:00Z","v":5986,"vw":38.158835},{"c":38.21,"h":38.21,"l":38.04,"n":265,"o":38.04,"t":"2026-10-22T16:45:00Z","v":5088,"vw":38.128},{"c":38.22,"h":38.22,"l":38.16,"n":159,"o":38.22,"t":"2026-10-22T17:00:00Z","v":2893,"vw":38.199133},{"c":38.21,"h":38.24,"l":38.17,"n":207,"o":38.18,"t":"2026-10-22T17:15:00Z","v":6248,"vw":38.206775},{"c":38.21,"h":38.27,"l":38.21,"n":191,"o":38.21,"t":"2026-10-22T17:30:00Z","v":4534,"vw":38.2325},{"c":38.18,"h":38.27,"l":38.18,"n":173,"o":38.27,"t":"2026-10-22T17:45:00Z","v":3207,"vw":38.212365},{"c":38.235,"h":38.235,"l":38.125,"n":200,"o":38.175,"t":"2026-10-22T18:00:00Z","v":4461,"vw":38.173759},{"c":38.21,"h":38.3353,"l":38.19,"n":246,"o":38.215,"t":"2026-10-22T18:15:00Z","v":5943,"vw":38.250955},{"c":38.17,"h":38.17,"l":38.11,"n":162,"o":38.14,"t":"2026-10-22T18:30:00Z","v":3108,"vw":38.140545},{"c":38.17,"h":38.19,"l":38.11,"n":306,"o":38.165,"t":"2026-10-22T18:45:00Z","v":8020,"vw":38.149238},{"c":38.175,"h":38.175,"l":38.07,"n":393,"o":38.13,"t":"2026-10-22T19:00:00Z","v":11388,"vw":38.129422},{"c":38.195,"h":38.24,"l":38.11,"n":456,"o":38.21,"t":"2026-10-22T19:15:00Z","v":10818,"vw":38.174271},{"c":38.04,"h":38.2,"l":38.04,"n":463,"o":38.2,"t":"2026-10-22T19:30:00Z","v":11338,"vw":38.126406},{"c":38.28,"h":38.45,"l":38.05,"n":1835,"o":38.09,"t":"2026-10-22T19:45:00Z","v":61162,"vw":38.282723},{"c":38.31,"h":38.31,"l":38.31,"n":26,"o":38.31,"t":"2026-10-22T20:00:00Z","v":132509,"vw":38.31}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.32720424008435484,"strike":50.07347466947849,"iv":0.6717593849150466,"gamma":0.02794041786019902,"theta":-0.02294044926944528,"vega":0.01892818984873368,"rho":0.002665698414771684,"breakevenPct":31.560112006167703},{"delta":0.15,"premium":0.5798475595595284,"strike":52.83074014704424,"iv":0.8604885728879159,"gamma":0.027908592571492592,"theta":-0.03285393025578276,"vega":0.023212607911047598,"rho":0.003987035086221163,"breakevenPct":39.416830348743844},{"delta":0.2,"premium":0.7075034756650187,"strike":50.18958326210306,"iv":0.7714625183617907,"gamma":0.03929010912738132,"theta":-0.03269873670786535,"vega":0.026976994919889183,"rho":0.005364376044013822,"breakevenPct":32.8558776762414},{"delta":0.25,"premium":0.8351593917705089,"strike":47.54842637716189,"iv":0.6824364638356657,"gamma":0.050671625683270036,"theta":-0.032543543159947945,"vega":0.030741381928730764,"rho":0.00674171700180648,"breakevenPct":26.294925003738953},{"delta":0.3,"premium":0.9628153078759991,"strike":44.907269492220706,"iv":0.5934104093095405,"gamma":0.062053142239158754,"theta":-0.03238834961203054,"vega":0.034505768937572345,"rho":0.008119057959599139,"breakevenPct":19.733972331236508},{"delta":0.35,"premium":1.0904712239814893,"strike":42.26611260727953,"iv":0.5043843547834155,"gamma":0.07343465879504746,"theta":-0.03223315606411313,"vega":0.03827015594641392,"rho":0.009496398917391794,"breakevenPct":13.17301965873407},{"delta":0.4,"premium":1.2611225895316804,"strike":39.90220385674931,"iv":0.43013391184573,"gamma":0.08263082644628099,"theta":-0.03213716253443526,"vega":0.041351349862258954,"rho":0.010847871129837568,"breakevenPct":7.447993856123707},{"delta":0.45,"premium":1.6915633608815426,"strike":39.21349862258953,"iv":0.44516146005509644,"gamma":0.07862256198347108,"theta":-0.032398870523415974,"vega":0.04030451790633609,"rho":0.01204303782462398,"breakevenPct":6.773850126523296},{"delta":0.5,"premium":2.1220041322314045,"strike":38.52479338842975,"iv":0.4601890082644628,"gamma":0.07461429752066116,"theta":-0.03266057851239669,"vega":0.03925768595041323,"rho":0.013238204519410391,"breakevenPct":6.099706396922886},{"delta":0.55,"premium":2.5524449035812675,"strike":37.83608815426997,"iv":0.4752165564738292,"gamma":0.07060603305785124,"theta":-0.03292228650137741,"vega":0.03821085399449036,"rho":0.014433371214196805,"breakevenPct":5.425562667322474},{"delta":0.6,"premium":2.982885674931129,"strike":37.147382920110196,"iv":0.49024410468319557,"gamma":0.06659776859504132,"theta":-0.033183994490358124,"vega":0.037164022038567494,"rho":0.015628537908983213,"breakevenPct":4.751418937722065},{"delta":0.65,"premium":3.4133264462809922,"strike":36.45867768595041,"iv":0.505271652892562,"gamma":0.06258950413223141,"theta":-0.03344570247933884,"vega":0.03611719008264463,"rho":0.016823704603769626,"breakevenPct":4.0772752081216534},{"delta":0.7,"premium":3.8437672176308535,"strike":35.769972451790636,"iv":0.5202992011019284,"gamma":0.0585812396694215,"theta":-0.033707410468319564,"vega":0.03507035812672177,"rho":0.01801887129855604,"breakevenPct":3.403131478521243},{"delta":0.75,"premium":4.274207988980716,"strike":35.08126721763085,"iv":0.5353267493112948,"gamma":0.05457297520661157,"theta":-0.03396911845730028,"vega":0.0340235261707989,"rho":0.01921403799334245,"breakevenPct":2.728987748920832},{"delta":0.8,"premium":5.371212541620422,"strike":33.77635960044395,"iv":0.555307769145394,"gamma":0.04548557158712541,"theta":-0.029888568257491678,"vega":0.028907547169811317,"rho":0.019896123267133706,"breakevenPct":2.186301597662159},{"delta":0.85,"premium":6.5573945615982225,"strike":32.38901220865705,"iv":0.5759514983351831,"gamma":0.035718645948945624,"theta":-0.025227081021087686,"vega":0.02324716981132076,"rho":0.02050956499480543,"breakevenPct":1.6612027414650794},{"delta":0.9,"premium":7.743576581576026,"strike":31.001664816870147,"iv":0.5965952275249723,"gamma":0.02595172031076582,"theta":-0.020565593784683686,"vega":0.01758679245283019,"rho":0.021123006722477154,"breakevenPct":1.136103885267999}],"put":[{"delta":0.1,"premium":0.722069966556272,"strike":24.339163879689334,"iv":1.418303009185766,"gamma":0.015306159455535734,"theta":-0.039708224384444095,"vega":0.018079653144949054,"rho":-0.0036674142958126065,"breakevenPct":38.35266532724338},{"delta":0.15,"premium":0.7681874984393751,"strike":28.182291536614592,"iv":1.094653762903947,"gamma":0.02965145164892588,"theta":-0.03584801371953995,"vega":0.02363853809630123,"rho":-0.005269467184835953,"breakevenPct":28.441388571717006},{"delta":0.2,"premium":0.8143050303224783,"strike":32.02541919353985,"iv":0.7710045166221279,"gamma":0.043996743842316034,"theta":-0.031987803054635805,"vega":0.029197423047653416,"rho":-0.0068715200738593,"breakevenPct":18.530111816190626},{"delta":0.25,"premium":0.9080741141466054,"strike":35.152826616175275,"iv":0.5175565593724641,"gamma":0.0559802813091696,"theta":-0.02895415201514742,"vega":0.03374452258588045,"rho":-0.008504762473553822,"breakevenPct":10.611452618040541},{"delta":0.3,"premium":1.1650392209899918,"strike":35.82905058155261,"iv":0.5045324857992967,"gamma":0.05987533134974304,"theta":-0.02875128482553422,"vega":0.034826480930484176,"rho":-0.010244822046962901,"breakevenPct":9.51706770931189},{"delta":0.35,"premium":1.4220043278333783,"strike":36.50527454692994,"iv":0.4915084122261293,"gamma":0.06377038139031647,"theta":-0.028548417635921017,"vega":0.03590843927508791,"rho":-0.01198488162037198,"breakevenPct":8.422682800583239},{"delta":0.4,"premium":1.6789694346767652,"strike":37.18149851230728,"iv":0.47848433865296186,"gamma":0.06766543143088992,"theta":-0.028345550446307818,"vega":0.036990397619691646,"rho":-0.013724941193781062,"breakevenPct":7.328297891854586},{"delta":0.45,"premium":1.9359345415201517,"strike":37.85772247768461,"iv":0.46546026507979443,"gamma":0.07156048147146335,"theta":-0.02814268325669462,"vega":0.038072355964295375,"rho":-0.01546500076719014,"breakevenPct":6.233912983125934},{"delta":0.5,"premium":2.1928996483635377,"strike":38.53394644306194,"iv":0.452436191506627,"gamma":0.0754555315120368,"theta":-0.02793981606708142,"vega":0.03915431430889911,"rho":-0.01720506034059922,"breakevenPct":5.139528074397282},{"delta":0.55,"premium":2.4498647552069244,"strike":39.210170408439275,"iv":0.4394121179334596,"gamma":0.07935058155261022,"theta":-0.027736948877468217,"vega":0.04023627265350284,"rho":-0.018945119914008303,"breakevenPct":4.04514316566863},{"delta":0.6,"premium":2.7068298620503106,"strike":39.88639437381661,"iv":0.42638804436029215,"gamma":0.08324563159318366,"theta":-0.027534081687855018,"vega":0.041318230998106574,"rho":-0.02068517948741738,"breakevenPct":2.950758256939979},{"delta":0.65,"premium":3.558679927667269,"strike":40.940325497287525,"iv":0.4467490054249548,"gamma":0.07622694394213382,"theta":-0.026371609403254972,"vega":0.03884828209764919,"rho":-0.02285652714361248,"breakevenPct":2.423269199633904},{"delta":0.7,"premium":4.530650994575043,"strike":42.070524412296564,"iv":0.4738511754068716,"gamma":0.06700452079566005,"theta":-0.025015370705244126,"vega":0.03566112115732369,"rho":-0.025114961816523985,"breakevenPct":2.0102494969420057},{"delta":0.75,"premium":5.50262206148282,"strike":43.2007233273056,"iv":0.5009533453887884,"gamma":0.057782097649186265,"theta":-0.023659132007233272,"vega":0.03247396021699819,"rho":-0.027373396489435493,"breakevenPct":1.5972297942501064},{"delta":0.8,"premium":6.474593128390597,"strike":44.33092224231465,"iv":0.5280555153707053,"gamma":0.04855967450271247,"theta":-0.022302893309222423,"vega":0.029286799276672694,"rho":-0.029631831162347005,"breakevenPct":1.184210091558207},{"delta":0.85,"premium":9.350227790432797,"strike":47.323462414578586,"iv":0.6387578587699314,"gamma":0.03501435079726653,"theta":-0.02266173120728929,"vega":0.02507653758542142,"rho":-0.03338463921896356,"breakevenPct":0.8790534478053117}]},"raw":{"call":[{"delta":0.1,"premium":0.32720424008435484,"strike":50.07347466947849,"iv":0.6717593849150466,"gamma":0.02794041786019902,"theta":-0.02294044926944528,"vega":0.01892818984873368,"rho":0.002665698414771684,"breakevenPct":31.560112006167703},{"delta":0.15,"premium":0.5798475595595284,"strike":52.83074014704424,"iv":0.8604885728879159,"gamma":0.027908592571492592,"theta":-0.03285393025578276,"vega":0.023212607911047598,"rho":0.003987035086221163,"breakevenPct":39.416830348743844},{"delta":0.2,"premium":0.7075034756650187,"strike":50.18958326210306,"iv":0.7714625183617907,"gamma":0.03929010912738132,"theta":-0.03269873670786535,"vega":0.026976994919889183,"rho":0.005364376044013822,"breakevenPct":32.8558776762414},{"delta":0.25,"premium":0.8351593917705089,"strike":47.54842637716189,"iv":0.6824364638356657,"gamma":0.050671625683270036,"theta":-0.032543543159947945,"vega":0.030741381928730764,"rho":0.00674171700180648,"breakevenPct":26.294925003738953},{"delta":0.3,"premium":0.9628153078759991,"strike":44.907269492220706,"iv":0.5934104093095405,"gamma":0.062053142239158754,"theta":-0.03238834961203054,"vega":0.034505768937572345,"rho":0.008119057959599139,"breakevenPct":19.733972331236508},{"delta":0.35,"premium":1.0904712239814893,"strike":42.26611260727953,"iv":0.5043843547834155,"gamma":0.07343465879504746,"theta":-0.03223315606411313,"vega":0.03827015594641392,"rho":0.009496398917391794,"breakevenPct":13.17301965873407},{"delta":0.4,"premium":1.2611225895316804,"strike":39.90220385674931,"iv":0.43013391184573,"gamma":0.08263082644628099,"theta":-0.03213716253443526,"vega":0.041351349862258954,"rho":0.010847871129837568,"breakevenPct":7.447993856123707},{"delta":0.45,"premium":1.6915633608815426,"strike":39.21349862258953,"iv":0.44516146005509644,"gamma":0.07862256198347108,"theta":-0.032398870523415974,"vega":0.04030451790633609,"rho":0.01204303782462398,"breakevenPct":6.773850126523296},{"delta":0.5,"premium":2.1220041322314045,"strike":38.52479338842975,"iv":0.4601890082644628,"gamma":0.07461429752066116,"theta":-0.03266057851239669,"vega":0.03925768595041323,"rho":0.013238204519410391,"breakevenPct":6.099706396922886},{"delta":0.55,"premium":2.5524449035812675,"strike":37.83608815426997,"iv":0.4752165564738292,"gamma":0.07060603305785124,"theta":-0.03292228650137741,"vega":0.03821085399449036,"rho":0.014433371214196805,"breakevenPct":5.425562667322474},{"delta":0.6,"premium":2.982885674931129,"strike":37.147382920110196,"iv":0.49024410468319557,"gamma":0.06659776859504132,"theta":-0.033183994490358124,"vega":0.037164022038567494,"rho":0.015628537908983213,"breakevenPct":4.751418937722065},{"delta":0.65,"premium":3.4133264462809922,"strike":36.45867768595041,"iv":0.505271652892562,"gamma":0.06258950413223141,"theta":-0.03344570247933884,"vega":0.03611719008264463,"rho":0.016823704603769626,"breakevenPct":4.0772752081216534},{"delta":0.7,"premium":3.8437672176308535,"strike":35.769972451790636,"iv":0.5202992011019284,"gamma":0.0585812396694215,"theta":-0.033707410468319564,"vega":0.03507035812672177,"rho":0.01801887129855604,"breakevenPct":3.403131478521243},{"delta":0.75,"premium":4.274207988980716,"strike":35.08126721763085,"iv":0.5353267493112948,"gamma":0.05457297520661157,"theta":-0.03396911845730028,"vega":0.0340235261707989,"rho":0.01921403799334245,"breakevenPct":2.728987748920832},{"delta":0.8,"premium":5.371212541620422,"strike":33.77635960044395,"iv":0.555307769145394,"gamma":0.04548557158712541,"theta":-0.029888568257491678,"vega":0.028907547169811317,"rho":0.019896123267133706,"breakevenPct":2.186301597662159},{"delta":0.85,"premium":6.5573945615982225,"strike":32.38901220865705,"iv":0.5759514983351831,"gamma":0.035718645948945624,"theta":-0.025227081021087686,"vega":0.02324716981132076,"rho":0.02050956499480543,"breakevenPct":1.6612027414650794},{"delta":0.9,"premium":7.743576581576026,"strike":31.001664816870147,"iv":0.5965952275249723,"gamma":0.02595172031076582,"theta":-0.020565593784683686,"vega":0.01758679245283019,"rho":0.021123006722477154,"breakevenPct":1.136103885267999}],"put":[{"delta":0.1,"premium":0.722069966556272,"strike":24.339163879689334,"iv":1.418303009185766,"gamma":0.015306159455535734,"theta":-0.039708224384444095,"vega":0.018079653144949054,"rho":-0.0036674142958126065,"breakevenPct":38.35266532724338},{"delta":0.15,"premium":0.7681874984393751,"strike":28.182291536614592,"iv":1.094653762903947,"gamma":0.02965145164892588,"theta":-0.03584801371953995,"vega":0.02363853809630123,"rho":-0.005269467184835953,"breakevenPct":28.441388571717006},{"delta":0.2,"premium":0.8143050303224783,"strike":32.02541919353985,"iv":0.7710045166221279,"gamma":0.043996743842316034,"theta":-0.031987803054635805,"vega":0.029197423047653416,"rho":-0.0068715200738593,"breakevenPct":18.530111816190626},{"delta":0.25,"premium":0.9080741141466054,"strike":35.152826616175275,"iv":0.5175565593724641,"gamma":0.0559802813091696,"theta":-0.02895415201514742,"vega":0.03374452258588045,"rho":-0.008504762473553822,"breakevenPct":10.611452618040541},{"delta":0.3,"premium":1.1650392209899918,"strike":35.82905058155261,"iv":0.5045324857992967,"gamma":0.05987533134974304,"theta":-0.02875128482553422,"vega":0.034826480930484176,"rho":-0.010244822046962901,"breakevenPct":9.51706770931189},{"delta":0.35,"premium":1.4220043278333783,"strike":36.50527454692994,"iv":0.4915084122261293,"gamma":0.06377038139031647,"theta":-0.028548417635921017,"vega":0.03590843927508791,"rho":-0.01198488162037198,"breakevenPct":8.422682800583239},{"delta":0.4,"premium":1.6789694346767652,"strike":37.18149851230728,"iv":0.47848433865296186,"gamma":0.06766543143088992,"theta":-0.028345550446307818,"vega":0.036990397619691646,"rho":-0.013724941193781062,"breakevenPct":7.328297891854586},{"delta":0.45,"premium":1.9359345415201517,"strike":37.85772247768461,"iv":0.46546026507979443,"gamma":0.07156048147146335,"theta":-0.02814268325669462,"vega":0.038072355964295375,"rho":-0.01546500076719014,"breakevenPct":6.233912983125934},{"delta":0.5,"premium":2.1928996483635377,"strike":38.53394644306194,"iv":0.452436191506627,"gamma":0.0754555315120368,"theta":-0.02793981606708142,"vega":0.03915431430889911,"rho":-0.01720506034059922,"breakevenPct":5.139528074397282},{"delta":0.55,"premium":2.4498647552069244,"strike":39.210170408439275,"iv":0.4394121179334596,"gamma":0.07935058155261022,"theta":-0.027736948877468217,"vega":0.04023627265350284,"rho":-0.018945119914008303,"breakevenPct":4.04514316566863},{"delta":0.6,"premium":2.7068298620503106,"strike":39.88639437381661,"iv":0.42638804436029215,"gamma":0.08324563159318366,"theta":-0.027534081687855018,"vega":0.041318230998106574,"rho":-0.02068517948741738,"breakevenPct":2.950758256939979},{"delta":0.65,"premium":3.558679927667269,"strike":40.940325497287525,"iv":0.4467490054249548,"gamma":0.07622694394213382,"theta":-0.026371609403254972,"vega":0.03884828209764919,"rho":-0.02285652714361248,"breakevenPct":2.423269199633904},{"delta":0.7,"premium":4.530650994575043,"strike":42.070524412296564,"iv":0.4738511754068716,"gamma":0.06700452079566005,"theta":-0.025015370705244126,"vega":0.03566112115732369,"rho":-0.025114961816523985,"breakevenPct":2.0102494969420057},{"delta":0.75,"premium":5.50262206148282,"strike":43.2007233273056,"iv":0.5009533453887884,"gamma":0.057782097649186265,"theta":-0.023659132007233272,"vega":0.03247396021699819,"rho":-0.027373396489435493,"breakevenPct":1.5972297942501064},{"delta":0.8,"premium":6.474593128390597,"strike":44.33092224231465,"iv":0.5280555153707053,"gamma":0.04855967450271247,"theta":-0.022302893309222423,"vega":0.029286799276672694,"rho":-0.029631831162347005,"breakevenPct":1.184210091558207},{"delta":0.85,"premium":9.350227790432797,"strike":47.323462414578586,"iv":0.6387578587699314,"gamma":0.03501435079726653,"theta":-0.02266173120728929,"vega":0.02507653758542142,"rho":-0.03338463921896356,"breakevenPct":0.8790534478053117}]}},"errors":["fundamentals:provider_http_429"],"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"}}