{"symbol":"ORI","url":"https://intraalpha.com/companies/ORI","capturedAt":"2026-10-22T23:50:32.278Z","state":"ready","quote":{"symbol":"ORI","last_price":40.08,"prev_close":40.13,"regular_close":40.08,"change":-0.05,"change_pct":-0.1246,"regular_change":-0.05,"regular_change_pct":-0.1246,"extended_change":0,"extended_change_pct":0,"bid":37,"ask":40.98,"bid_size":500,"ask_size":100,"volume":2814600,"vwap":39.818964,"open":40,"high":40.78,"low":39.05,"close":40.08,"trade_count":35115,"last_trade_at":"2026-10-22T23:00:00.001703196Z","last_quote_at":"2026-10-22T22:41:45.290488613Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:30.380220184-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ORI","fetched_at":"2026-10-22T23:50:31.828553+00:00","name":"Old Republic International Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - PROPERTY & CASUALTY","country":"USA","description":"Old Republic International Corporation is engaged in the insurance underwriting and related services business primarily in the United States and Canada. The company is headquartered in Chicago, Illinois.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":9688704000,"ebitda":1552250000,"pe_ratio":8.82,"peg_ratio":1.39,"book_value":25.32,"dividend_per_share":1.21,"dividend_yield":0.0305,"eps":4.55,"revenue_ttm":9716799000,"gross_profit_ttm":6210800000,"profit_margin":0.117,"operating_margin_ttm":0.174,"return_on_assets_ttm":0.0312,"return_on_equity_ttm":0.186,"quarterly_earnings_growth":0.617,"quarterly_revenue_growth":0.134,"analyst_target_price":43.5,"analyst_number":0,"beta":0.587,"fifty_two_week_high":44.32,"fifty_two_week_low":35.16,"fifty_day_ma":40.18,"two_hundred_day_ma":40.57,"shares_outstanding":241433000,"forward_pe":11.43,"price_to_sales":0.997,"price_to_book":1.521,"ev_to_revenue":1.21,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:31.828553+00:00"},"optionObservedAt":"2026-10-22T19:55:05.355Z","bars":[{"c":39.11,"h":39.245,"l":38.86,"n":175,"o":39.15,"t":"2026-10-15T13:30:00Z","v":26936,"vw":39.11844},{"c":39.12,"h":39.3,"l":39.12,"n":647,"o":39.205,"t":"2026-10-15T13:35:00Z","v":57177,"vw":39.227005},{"c":39.08,"h":39.345,"l":39.08,"n":313,"o":39.21,"t":"2026-10-15T13:40:00Z","v":32441,"vw":39.153969},{"c":39.31,"h":39.34,"l":39.08,"n":513,"o":39.12,"t":"2026-10-15T13:45:00Z","v":39418,"vw":39.196172},{"c":39.375,"h":39.45,"l":39.24,"n":302,"o":39.325,"t":"2026-10-15T13:50:00Z","v":25058,"vw":39.364947},{"c":39.37,"h":39.53,"l":39.35,"n":432,"o":39.35,"t":"2026-10-15T13:55:00Z","v":28269,"vw":39.430502},{"c":39.23,"h":39.36,"l":39.19,"n":411,"o":39.36,"t":"2026-10-15T14:00:00Z","v":38088,"vw":39.22799},{"c":39.28,"h":39.29,"l":39.23,"n":229,"o":39.235,"t":"2026-10-15T14:05:00Z","v":10254,"vw":39.261365},{"c":39.3,"h":39.3,"l":39.1803,"n":456,"o":39.26,"t":"2026-10-15T14:10:00Z","v":24454,"vw":39.24794},{"c":39.27,"h":39.36,"l":39.27,"n":626,"o":39.31,"t":"2026-10-15T14:15:00Z","v":47380,"vw":39.300818},{"c":39.2601,"h":39.29,"l":39.235,"n":192,"o":39.24,"t":"2026-10-15T14:20:00Z","v":7323,"vw":39.263927},{"c":39.32,"h":39.32,"l":39.26,"n":191,"o":39.27,"t":"2026-10-15T14:25:00Z","v":9717,"vw":39.280764},{"c":39.23,"h":39.35,"l":39.23,"n":425,"o":39.35,"t":"2026-10-15T14:30:00Z","v":48738,"vw":39.310951},{"c":39.21,"h":39.32,"l":39.21,"n":176,"o":39.22,"t":"2026-10-15T14:35:00Z","v":6099,"vw":39.254121},{"c":39.14,"h":39.2,"l":39.112,"n":226,"o":39.18,"t":"2026-10-15T14:40:00Z","v":9649,"vw":39.169878},{"c":39.11,"h":39.12,"l":39.07,"n":177,"o":39.12,"t":"2026-10-15T14:45:00Z","v":8278,"vw":39.101281},{"c":39.07,"h":39.11,"l":39.04,"n":253,"o":39.1,"t":"2026-10-15T14:50:00Z","v":10493,"vw":39.080105},{"c":38.99,"h":39.095,"l":38.975,"n":251,"o":39.08,"t":"2026-10-15T14:55:00Z","v":11056,"vw":39.03096},{"c":39,"h":39.08,"l":38.99,"n":269,"o":38.99,"t":"2026-10-15T15:00:00Z","v":12335,"vw":39.038672},{"c":38.91,"h":39,"l":38.91,"n":208,"o":39,"t":"2026-10-15T15:05:00Z","v":8685,"vw":38.944021},{"c":38.9,"h":38.97,"l":38.9,"n":169,"o":38.91,"t":"2026-10-15T15:10:00Z","v":6656,"vw":38.935186},{"c":38.785,"h":38.9,"l":38.785,"n":201,"o":38.9,"t":"2026-10-15T15:15:00Z","v":10003,"vw":38.853641},{"c":38.74,"h":38.78,"l":38.74,"n":305,"o":38.78,"t":"2026-10-15T15:20:00Z","v":21824,"vw":38.761813},{"c":38.785,"h":38.785,"l":38.695,"n":102,"o":38.7,"t":"2026-10-15T15:25:00Z","v":4458,"vw":38.732311},{"c":38.805199,"h":38.805199,"l":38.785,"n":166,"o":38.785,"t":"2026-10-15T15:30:00Z","v":6623,"vw":38.799901},{"c":38.68,"h":38.8,"l":38.68,"n":298,"o":38.8,"t":"2026-10-15T15:35:00Z","v":15157,"vw":38.738751},{"c":38.78,"h":38.79,"l":38.65,"n":454,"o":38.68,"t":"2026-10-15T15:40:00Z","v":49053,"vw":38.716261},{"c":38.8,"h":38.81,"l":38.771,"n":147,"o":38.786199,"t":"2026-10-15T15:45:00Z","v":5566,"vw":38.793221},{"c":38.64,"h":38.79,"l":38.63,"n":407,"o":38.79,"t":"2026-10-15T15:50:00Z","v":67480,"vw":38.68815},{"c":38.65,"h":38.73,"l":38.63,"n":175,"o":38.645,"t":"2026-10-15T15:55:00Z","v":8785,"vw":38.685375},{"c":38.65,"h":38.66,"l":38.57,"n":401,"o":38.63,"t":"2026-10-15T16:00:00Z","v":20181,"vw":38.598769},{"c":38.47,"h":38.645,"l":38.435,"n":377,"o":38.64,"t":"2026-10-15T16:05:00Z","v":22152,"vw":38.501464},{"c":38.49,"h":38.505,"l":38.46,"n":177,"o":38.495,"t":"2026-10-15T16:10:00Z","v":9386,"vw":38.485282},{"c":38.58,"h":38.585,"l":38.49,"n":212,"o":38.5,"t":"2026-10-15T16:15:00Z","v":11458,"vw":38.543118},{"c":38.665,"h":38.665,"l":38.58,"n":230,"o":38.58,"t":"2026-10-15T16:20:00Z","v":9693,"vw":38.618592},{"c":38.705,"h":38.71,"l":38.67,"n":182,"o":38.68,"t":"2026-10-15T16:25:00Z","v":9071,"vw":38.682288},{"c":38.75,"h":38.79,"l":38.695,"n":191,"o":38.7,"t":"2026-10-15T16:30:00Z","v":9805,"vw":38.739005},{"c":38.755,"h":38.755,"l":38.705,"n":200,"o":38.74,"t":"2026-10-15T16:35:00Z","v":10640,"vw":38.729032},{"c":38.76,"h":38.775,"l":38.75,"n":180,"o":38.76,"t":"2026-10-15T16:40:00Z","v":7972,"vw":38.763561},{"c":38.765,"h":38.78,"l":38.75,"n":118,"o":38.76,"t":"2026-10-15T16:45:00Z","v":5768,"vw":38.763896},{"c":38.72,"h":38.765,"l":38.7,"n":369,"o":38.755,"t":"2026-10-15T16:50:00Z","v":20911,"vw":38.736574},{"c":38.71,"h":38.745,"l":38.7,"n":204,"o":38.73,"t":"2026-10-15T16:55:00Z","v":10361,"vw":38.722301},{"c":38.66,"h":38.71,"l":38.645,"n":279,"o":38.71,"t":"2026-10-15T17:00:00Z","v":17257,"vw":38.667281},{"c":38.66,"h":38.69,"l":38.645,"n":182,"o":38.66,"t":"2026-10-15T17:05:00Z","v":9372,"vw":38.664295},{"c":38.67,"h":38.7151,"l":38.665,"n":192,"o":38.665,"t":"2026-10-15T17:10:00Z","v":7327,"vw":38.687172},{"c":38.66,"h":38.675,"l":38.645,"n":234,"o":38.665,"t":"2026-10-15T17:15:00Z","v":12521,"vw":38.65953},{"c":38.66,"h":38.67,"l":38.6,"n":925,"o":38.66,"t":"2026-10-15T17:20:00Z","v":92267,"vw":38.631571},{"c":38.68,"h":38.72,"l":38.67,"n":310,"o":38.67,"t":"2026-10-15T17:25:00Z","v":18481,"vw":38.692704},{"c":38.68,"h":38.685,"l":38.64,"n":313,"o":38.68,"t":"2026-10-15T17:30:00Z","v":17973,"vw":38.657693},{"c":38.64,"h":38.675,"l":38.635,"n":349,"o":38.67,"t":"2026-10-15T17:35:00Z","v":30738,"vw":38.652644},{"c":38.57,"h":38.63,"l":38.56,"n":412,"o":38.63,"t":"2026-10-15T17:40:00Z","v":36756,"vw":38.587236},{"c":38.605,"h":38.605,"l":38.56,"n":239,"o":38.58,"t":"2026-10-15T17:45:00Z","v":12205,"vw":38.574531},{"c":38.555,"h":38.605,"l":38.55,"n":278,"o":38.605,"t":"2026-10-15T17:50:00Z","v":15438,"vw":38.570188},{"c":38.6,"h":38.61,"l":38.54,"n":333,"o":38.56,"t":"2026-10-15T17:55:00Z","v":23837,"vw":38.564954},{"c":38.59,"h":38.6,"l":38.56,"n":336,"o":38.59,"t":"2026-10-15T18:00:00Z","v":22540,"vw":38.587482},{"c":38.585,"h":38.595,"l":38.57,"n":222,"o":38.59,"t":"2026-10-15T18:05:00Z","v":12650,"vw":38.584408},{"c":38.59,"h":38.605,"l":38.575,"n":315,"o":38.5805,"t":"2026-10-15T18:10:00Z","v":21235,"vw":38.589095},{"c":38.62,"h":38.645,"l":38.58,"n":722,"o":38.59,"t":"2026-10-15T18:15:00Z","v":55705,"vw":38.598935},{"c":38.625,"h":38.625,"l":38.58,"n":329,"o":38.62,"t":"2026-10-15T18:20:00Z","v":22083,"vw":38.605153},{"c":38.68,"h":38.71,"l":38.625,"n":540,"o":38.625,"t":"2026-10-15T18:25:00Z","v":37412,"vw":38.659381},{"c":38.75,"h":38.75,"l":38.68,"n":380,"o":38.685,"t":"2026-10-15T18:30:00Z","v":36265,"vw":38.694617},{"c":38.795,"h":38.81,"l":38.73,"n":408,"o":38.74,"t":"2026-10-15T18:35:00Z","v":48984,"vw":38.77928},{"c":38.705,"h":38.795,"l":38.695,"n":484,"o":38.795,"t":"2026-10-15T18:40:00Z","v":34241,"vw":38.764107},{"c":38.75,"h":38.75,"l":38.71,"n":337,"o":38.71,"t":"2026-10-15T18:45:00Z","v":18987,"vw":38.73908},{"c":38.73,"h":38.765,"l":38.73,"n":279,"o":38.75,"t":"2026-10-15T18:50:00Z","v":15068,"vw":38.752622},{"c":38.72,"h":38.735,"l":38.675,"n":360,"o":38.73,"t":"2026-10-15T18:55:00Z","v":24640,"vw":38.700609},{"c":38.705,"h":38.72,"l":38.69,"n":358,"o":38.71,"t":"2026-10-15T19:00:00Z","v":22666,"vw":38.704005},{"c":38.74,"h":38.74,"l":38.68,"n":592,"o":38.705,"t":"2026-10-15T19:05:00Z","v":49368,"vw":38.705555},{"c":38.74,"h":38.75,"l":38.69,"n":734,"o":38.74,"t":"2026-10-15T19:10:00Z","v":58945,"vw":38.726922},{"c":38.74,"h":38.77,"l":38.73,"n":309,"o":38.74,"t":"2026-10-15T19:15:00Z","v":26869,"vw":38.746398},{"c":38.81,"h":38.82,"l":38.74,"n":328,"o":38.74,"t":"2026-10-15T19:20:00Z","v":19818,"vw":38.788496},{"c":38.775,"h":38.83,"l":38.76,"n":547,"o":38.81,"t":"2026-10-15T19:25:00Z","v":44181,"vw":38.790183},{"c":38.815,"h":38.83,"l":38.78,"n":689,"o":38.78,"t":"2026-10-15T19:30:00Z","v":58672,"vw":38.799029},{"c":38.76,"h":38.85,"l":38.75,"n":642,"o":38.815,"t":"2026-10-15T19:35:00Z","v":52186,"vw":38.81196},{"c":38.74,"h":38.775,"l":38.715,"n":514,"o":38.77,"t":"2026-10-15T19:40:00Z","v":39749,"vw":38.739337},{"c":38.695,"h":38.75,"l":38.695,"n":622,"o":38.73,"t":"2026-10-15T19:45:00Z","v":41841,"vw":38.724235},{"c":38.689,"h":38.71,"l":38.65,"n":1161,"o":38.7,"t":"2026-10-15T19:50:00Z","v":88732,"vw":38.6789},{"c":38.69,"h":38.745,"l":38.64,"n":4052,"o":38.68,"t":"2026-10-15T19:55:00Z","v":347149,"vw":38.692995},{"c":38.67,"h":38.67,"l":38.67,"n":43,"o":38.67,"t":"2026-10-15T20:00:00Z","v":718085,"vw":38.67},{"c":38.78,"h":38.9284,"l":38.66,"n":53,"o":38.66,"t":"2026-10-16T13:30:00Z","v":17821,"vw":38.673473},{"c":38.94,"h":38.97,"l":38.845,"n":258,"o":38.88,"t":"2026-10-16T13:35:00Z","v":12312,"vw":38.903957},{"c":38.855,"h":39.01,"l":38.855,"n":192,"o":38.975,"t":"2026-10-16T13:40:00Z","v":9375,"vw":38.952003},{"c":39.04,"h":39.04,"l":38.9,"n":129,"o":38.9,"t":"2026-10-16T13:45:00Z","v":5718,"vw":38.942001},{"c":39.0463,"h":39.12,"l":39.04,"n":232,"o":39.085,"t":"2026-10-16T13:50:00Z","v":9991,"vw":39.080488},{"c":38.991,"h":39.1,"l":38.991,"n":137,"o":39.05,"t":"2026-10-16T13:55:00Z","v":7520,"vw":39.055187},{"c":39.045,"h":39.06,"l":39.01,"n":178,"o":39.01,"t":"2026-10-16T14:00:00Z","v":9656,"vw":39.036572},{"c":39.02,"h":39.08,"l":39.02,"n":266,"o":39.055,"t":"2026-10-16T14:05:00Z","v":13658,"vw":39.052294},{"c":38.86,"h":39.04,"l":38.86,"n":360,"o":39.02,"t":"2026-10-16T14:10:00Z","v":14640,"vw":39.002088},{"c":38.99,"h":39.02,"l":38.87,"n":187,"o":38.875,"t":"2026-10-16T14:15:00Z","v":8379,"vw":38.932236},{"c":39.06,"h":39.09,"l":38.995,"n":164,"o":38.995,"t":"2026-10-16T14:20:00Z","v":7519,"vw":39.044077},{"c":39.13,"h":39.13,"l":39.06,"n":213,"o":39.08,"t":"2026-10-16T14:25:00Z","v":8900,"vw":39.089214},{"c":39.075,"h":39.15,"l":39.075,"n":328,"o":39.135,"t":"2026-10-16T14:30:00Z","v":5452,"vw":39.109158},{"c":39.06,"h":39.075,"l":39.05,"n":198,"o":39.06,"t":"2026-10-16T14:35:00Z","v":7338,"vw":39.064744},{"c":39,"h":39.06,"l":38.985,"n":275,"o":39.04,"t":"2026-10-16T14:40:00Z","v":9667,"vw":39.037537},{"c":38.975,"h":39.04,"l":38.96,"n":223,"o":39.005,"t":"2026-10-16T14:45:00Z","v":8766,"vw":39.009343},{"c":39.075,"h":39.075,"l":39.03,"n":117,"o":39.03,"t":"2026-10-16T14:50:00Z","v":4372,"vw":39.045264},{"c":39.1,"h":39.12,"l":39.09,"n":194,"o":39.1,"t":"2026-10-16T14:55:00Z","v":10276,"vw":39.104212},{"c":39.18,"h":39.18,"l":39.09,"n":231,"o":39.1,"t":"2026-10-16T15:00:00Z","v":10129,"vw":39.147033},{"c":39.29,"h":39.29,"l":39.23,"n":184,"o":39.23,"t":"2026-10-16T15:05:00Z","v":7377,"vw":39.271058},{"c":39.26,"h":39.31,"l":39.24,"n":261,"o":39.31,"t":"2026-10-16T15:10:00Z","v":12794,"vw":39.277911},{"c":39.32,"h":39.32,"l":39.28,"n":207,"o":39.29,"t":"2026-10-16T15:15:00Z","v":11531,"vw":39.287137},{"c":39.3048,"h":39.35,"l":39.27,"n":838,"o":39.31,"t":"2026-10-16T15:20:00Z","v":65277,"vw":39.287059},{"c":39.365,"h":39.37,"l":39.295,"n":248,"o":39.295,"t":"2026-10-16T15:25:00Z","v":15983,"vw":39.334216},{"c":39.295,"h":39.36,"l":39.295,"n":234,"o":39.35,"t":"2026-10-16T15:30:00Z","v":11346,"vw":39.325424},{"c":39.23,"h":39.3199,"l":39.23,"n":414,"o":39.295,"t":"2026-10-16T15:35:00Z","v":22105,"vw":39.279068},{"c":39.19,"h":39.2299,"l":39.19,"n":186,"o":39.2299,"t":"2026-10-16T15:40:00Z","v":5693,"vw":39.211384},{"c":39.16,"h":39.21,"l":39.16,"n":213,"o":39.195,"t":"2026-10-16T15:45:00Z","v":6626,"vw":39.192566},{"c":39.17,"h":39.185,"l":39.15,"n":222,"o":39.15,"t":"2026-10-16T15:50:00Z","v":8903,"vw":39.16862},{"c":39.14,"h":39.16,"l":39.13,"n":166,"o":39.16,"t":"2026-10-16T15:55:00Z","v":5547,"vw":39.140416},{"c":39.14,"h":39.165,"l":39.122,"n":319,"o":39.14,"t":"2026-10-16T16:00:00Z","v":15309,"vw":39.14578},{"c":39.155,"h":39.17,"l":39.12,"n":206,"o":39.16,"t":"2026-10-16T16:05:00Z","v":8312,"vw":39.147912},{"c":39.08,"h":39.14,"l":39.08,"n":194,"o":39.14,"t":"2026-10-16T16:10:00Z","v":6977,"vw":39.110535},{"c":39.05,"h":39.08,"l":39.05,"n":212,"o":39.08,"t":"2026-10-16T16:15:00Z","v":8203,"vw":39.064454},{"c":39.07,"h":39.09,"l":39.045,"n":216,"o":39.055,"t":"2026-10-16T16:20:00Z","v":8223,"vw":39.060805},{"c":39.02,"h":39.08,"l":39.02,"n":185,"o":39.07,"t":"2026-10-16T16:25:00Z","v":8671,"vw":39.062852},{"c":39.06,"h":39.06,"l":39.03,"n":147,"o":39.03,"t":"2026-10-16T16:30:00Z","v":6213,"vw":39.047879},{"c":39.04,"h":39.065,"l":39.04,"n":190,"o":39.06,"t":"2026-10-16T16:35:00Z","v":7965,"vw":39.053602},{"c":39.02,"h":39.065,"l":39.005,"n":298,"o":39.04,"t":"2026-10-16T16:40:00Z","v":12077,"vw":39.031459},{"c":39.03,"h":39.045,"l":39.02,"n":150,"o":39.03,"t":"2026-10-16T16:45:00Z","v":6370,"vw":39.035632},{"c":39.05,"h":39.05,"l":38.985,"n":226,"o":39.02,"t":"2026-10-16T16:50:00Z","v":11718,"vw":39.013436},{"c":39.04,"h":39.06,"l":39,"n":217,"o":39.0499,"t":"2026-10-16T16:55:00Z","v":14815,"vw":39.040052},{"c":39.08,"h":39.08,"l":39.02,"n":285,"o":39.04,"t":"2026-10-16T17:00:00Z","v":13194,"vw":39.050709},{"c":39.065,"h":39.08,"l":39.06,"n":139,"o":39.0706,"t":"2026-10-16T17:05:00Z","v":5445,"vw":39.069168},{"c":39.035,"h":39.07,"l":39.02,"n":289,"o":39.07,"t":"2026-10-16T17:10:00Z","v":10663,"vw":39.043507},{"c":39.065,"h":39.07,"l":39.035,"n":280,"o":39.035,"t":"2026-10-16T17:15:00Z","v":12258,"vw":39.055575},{"c":39.075,"h":39.075,"l":39.06,"n":203,"o":39.07,"t":"2026-10-16T17:20:00Z","v":10033,"vw":39.070601},{"c":39.14,"h":39.14,"l":39.075,"n":241,"o":39.075,"t":"2026-10-16T17:25:00Z","v":10082,"vw":39.097841},{"c":39.11,"h":39.14,"l":39.11,"n":278,"o":39.13,"t":"2026-10-16T17:30:00Z","v":15743,"vw":39.125685},{"c":39.12,"h":39.14,"l":39.095,"n":186,"o":39.1,"t":"2026-10-16T17:35:00Z","v":9061,"vw":39.118517},{"c":39.18,"h":39.18,"l":39.12,"n":260,"o":39.12,"t":"2026-10-16T17:40:00Z","v":12053,"vw":39.138288},{"c":39.19,"h":39.2,"l":39.17,"n":209,"o":39.185,"t":"2026-10-16T17:45:00Z","v":9912,"vw":39.178395},{"c":39.19,"h":39.22,"l":39.175,"n":244,"o":39.18,"t":"2026-10-16T17:50:00Z","v":9107,"vw":39.195166},{"c":39.19,"h":39.21,"l":39.17,"n":248,"o":39.19,"t":"2026-10-16T17:55:00Z","v":10848,"vw":39.190321},{"c":39.33,"h":39.33,"l":39.185,"n":409,"o":39.19,"t":"2026-10-16T18:00:00Z","v":26656,"vw":39.249423},{"c":39.34,"h":39.35,"l":39.32,"n":508,"o":39.33,"t":"2026-10-16T18:05:00Z","v":31008,"vw":39.332438},{"c":39.335,"h":39.345,"l":39.33,"n":196,"o":39.345,"t":"2026-10-16T18:10:00Z","v":7671,"vw":39.336801},{"c":39.29,"h":39.35,"l":39.29,"n":372,"o":39.335,"t":"2026-10-16T18:15:00Z","v":19296,"vw":39.317997},{"c":39.305,"h":39.31,"l":39.26,"n":253,"o":39.28,"t":"2026-10-16T18:20:00Z","v":9567,"vw":39.283878},{"c":39.285,"h":39.31,"l":39.285,"n":341,"o":39.305,"t":"2026-10-16T18:25:00Z","v":15339,"vw":39.299007},{"c":39.3,"h":39.315,"l":39.285,"n":299,"o":39.285,"t":"2026-10-16T18:30:00Z","v":12804,"vw":39.298731},{"c":39.34,"h":39.34,"l":39.275,"n":407,"o":39.3001,"t":"2026-10-16T18:35:00Z","v":22030,"vw":39.294287},{"c":39.34,"h":39.36,"l":39.33,"n":229,"o":39.335,"t":"2026-10-16T18:40:00Z","v":10194,"vw":39.340177},{"c":39.43,"h":39.43,"l":39.335,"n":299,"o":39.335,"t":"2026-10-16T18:45:00Z","v":14074,"vw":39.403362},{"c":39.455,"h":39.46,"l":39.42,"n":400,"o":39.43,"t":"2026-10-16T18:50:00Z","v":20832,"vw":39.443579},{"c":39.47,"h":39.47,"l":39.41,"n":518,"o":39.455,"t":"2026-10-16T18:55:00Z","v":30106,"vw":39.441532},{"c":39.53,"h":39.53,"l":39.46,"n":385,"o":39.47,"t":"2026-10-16T19:00:00Z","v":21281,"vw":39.497002},{"c":39.53,"h":39.585,"l":39.53,"n":561,"o":39.53,"t":"2026-10-16T19:05:00Z","v":27085,"vw":39.551219},{"c":39.53,"h":39.56,"l":39.495,"n":548,"o":39.53,"t":"2026-10-16T19:10:00Z","v":28285,"vw":39.52998},{"c":39.555,"h":39.565,"l":39.51,"n":427,"o":39.53,"t":"2026-10-16T19:15:00Z","v":25046,"vw":39.533563},{"c":39.505,"h":39.565,"l":39.5,"n":484,"o":39.555,"t":"2026-10-16T19:20:00Z","v":27998,"vw":39.536197},{"c":39.47,"h":39.505,"l":39.47,"n":408,"o":39.5,"t":"2026-10-16T19:25:00Z","v":22583,"vw":39.487648},{"c":39.585,"h":39.585,"l":39.475,"n":553,"o":39.475,"t":"2026-10-16T19:30:00Z","v":40313,"vw":39.53698},{"c":39.475,"h":39.585,"l":39.47,"n":679,"o":39.58,"t":"2026-10-16T19:35:00Z","v":43235,"vw":39.537822},{"c":39.495,"h":39.505,"l":39.45,"n":653,"o":39.475,"t":"2026-10-16T19:40:00Z","v":33871,"vw":39.47332},{"c":39.54,"h":39.565,"l":39.495,"n":893,"o":39.495,"t":"2026-10-16T19:45:00Z","v":59606,"vw":39.528376},{"c":39.6,"h":39.625,"l":39.535,"n":975,"o":39.54,"t":"2026-10-16T19:50:00Z","v":56351,"vw":39.591432},{"c":39.66,"h":39.68,"l":39.585,"n":3187,"o":39.6,"t":"2026-10-16T19:55:00Z","v":296534,"vw":39.633794},{"c":39.66,"h":39.66,"l":39.66,"n":45,"o":39.66,"t":"2026-10-16T20:00:00Z","v":512925,"vw":39.66},{"c":39.665,"h":39.665,"l":39.36,"n":197,"o":39.36,"t":"2026-10-19T13:30:00Z","v":22171,"vw":39.457267},{"c":39.62,"h":39.7,"l":39.6,"n":176,"o":39.6378,"t":"2026-10-19T13:35:00Z","v":9814,"vw":39.637643},{"c":39.615,"h":39.665,"l":39.58,"n":227,"o":39.62,"t":"2026-10-19T13:40:00Z","v":10613,"vw":39.621344},{"c":39.48,"h":39.6,"l":39.48,"n":235,"o":39.6,"t":"2026-10-19T13:45:00Z","v":9999,"vw":39.516242},{"c":39.49,"h":39.49,"l":39.41,"n":154,"o":39.45,"t":"2026-10-19T13:50:00Z","v":4190,"vw":39.451174},{"c":39.53,"h":39.575,"l":39.51,"n":164,"o":39.51,"t":"2026-10-19T13:55:00Z","v":5631,"vw":39.553941},{"c":39.58,"h":39.655,"l":39.5,"n":274,"o":39.52,"t":"2026-10-19T14:00:00Z","v":12389,"vw":39.566554},{"c":39.51,"h":39.61,"l":39.51,"n":309,"o":39.59,"t":"2026-10-19T14:05:00Z","v":11944,"vw":39.545606},{"c":39.52,"h":39.53,"l":39.47,"n":294,"o":39.51,"t":"2026-10-19T14:10:00Z","v":10581,"vw":39.502515},{"c":39.44,"h":39.525,"l":39.405,"n":307,"o":39.525,"t":"2026-10-19T14:15:00Z","v":12208,"vw":39.462374},{"c":39.45,"h":39.48,"l":39.43,"n":276,"o":39.44,"t":"2026-10-19T14:20:00Z","v":9209,"vw":39.449595},{"c":39.43,"h":39.455,"l":39.42,"n":140,"o":39.455,"t":"2026-10-19T14:25:00Z","v":5511,"vw":39.4312},{"c":39.43,"h":39.5,"l":39.43,"n":267,"o":39.44,"t":"2026-10-19T14:30:00Z","v":9331,"vw":39.467927},{"c":39.41,"h":39.4378,"l":39.4,"n":155,"o":39.42,"t":"2026-10-19T14:35:00Z","v":5674,"vw":39.419657},{"c":39.35,"h":39.49,"l":39.35,"n":419,"o":39.415,"t":"2026-10-19T14:40:00Z","v":47263,"vw":39.463771},{"c":39.43,"h":39.43,"l":39.32,"n":233,"o":39.34,"t":"2026-10-19T14:45:00Z","v":9044,"vw":39.342928},{"c":39.36,"h":39.415,"l":39.35,"n":227,"o":39.415,"t":"2026-10-19T14:50:00Z","v":7897,"vw":39.373574},{"c":39.36,"h":39.365,"l":39.34,"n":225,"o":39.36,"t":"2026-10-19T14:55:00Z","v":7598,"vw":39.350739},{"c":39.35,"h":39.35,"l":39.33,"n":260,"o":39.35,"t":"2026-10-19T15:00:00Z","v":10763,"vw":39.34101},{"c":39.33,"h":39.33,"l":39.285,"n":222,"o":39.31,"t":"2026-10-19T15:05:00Z","v":7216,"vw":39.307161},{"c":39.38,"h":39.39,"l":39.34,"n":203,"o":39.34,"t":"2026-10-19T15:10:00Z","v":10212,"vw":39.36545},{"c":39.37,"h":39.405,"l":39.3675,"n":240,"o":39.38,"t":"2026-10-19T15:15:00Z","v":11127,"vw":39.387687},{"c":39.36,"h":39.36,"l":39.325,"n":227,"o":39.36,"t":"2026-10-19T15:20:00Z","v":8683,"vw":39.341347},{"c":39.35,"h":39.36,"l":39.35,"n":71,"o":39.36,"t":"2026-10-19T15:25:00Z","v":3232,"vw":39.350638},{"c":39.355,"h":39.37,"l":39.345,"n":225,"o":39.36,"t":"2026-10-19T15:30:00Z","v":9827,"vw":39.362405},{"c":39.37,"h":39.37,"l":39.34,"n":205,"o":39.35,"t":"2026-10-19T15:35:00Z","v":6300,"vw":39.353267},{"c":39.33,"h":39.36,"l":39.33,"n":134,"o":39.36,"t":"2026-10-19T15:40:00Z","v":6393,"vw":39.344079},{"c":39.33,"h":39.35,"l":39.325,"n":225,"o":39.34,"t":"2026-10-19T15:45:00Z","v":8948,"vw":39.338241},{"c":39.33,"h":39.34,"l":39.305,"n":252,"o":39.32,"t":"2026-10-19T15:50:00Z","v":8935,"vw":39.322303},{"c":39.33,"h":39.3355,"l":39.32,"n":149,"o":39.3355,"t":"2026-10-19T15:55:00Z","v":5750,"vw":39.330258},{"c":39.31,"h":39.35,"l":39.29,"n":322,"o":39.34,"t":"2026-10-19T16:00:00Z","v":15867,"vw":39.313394},{"c":39.29,"h":39.31,"l":39.265,"n":214,"o":39.31,"t":"2026-10-19T16:05:00Z","v":9221,"vw":39.282349},{"c":39.295,"h":39.295,"l":39.27,"n":105,"o":39.29,"t":"2026-10-19T16:10:00Z","v":5565,"vw":39.284735},{"c":39.32,"h":39.33,"l":39.285,"n":214,"o":39.2892,"t":"2026-10-19T16:15:00Z","v":9293,"vw":39.306935},{"c":39.28,"h":39.31,"l":39.25,"n":271,"o":39.31,"t":"2026-10-19T16:20:00Z","v":9077,"vw":39.281406},{"c":39.25,"h":39.275,"l":39.24,"n":189,"o":39.275,"t":"2026-10-19T16:25:00Z","v":7276,"vw":39.252046},{"c":39.25,"h":39.27,"l":39.2304,"n":216,"o":39.25,"t":"2026-10-19T16:30:00Z","v":8116,"vw":39.24648},{"c":39.25,"h":39.26,"l":39.25,"n":89,"o":39.26,"t":"2026-10-19T16:35:00Z","v":1886,"vw":39.253569},{"c":39.265,"h":39.27,"l":39.25,"n":172,"o":39.25,"t":"2026-10-19T16:40:00Z","v":7743,"vw":39.26298},{"c":39.285,"h":39.3,"l":39.28,"n":144,"o":39.28,"t":"2026-10-19T16:45:00Z","v":4376,"vw":39.289996},{"c":39.33,"h":39.335,"l":39.29,"n":123,"o":39.29,"t":"2026-10-19T16:50:00Z","v":4167,"vw":39.312716},{"c":39.315,"h":39.346,"l":39.315,"n":179,"o":39.335,"t":"2026-10-19T16:55:00Z","v":9107,"vw":39.334382},{"c":39.29,"h":39.3175,"l":39.29,"n":153,"o":39.3175,"t":"2026-10-19T17:00:00Z","v":5301,"vw":39.296271},{"c":39.31,"h":39.31,"l":39.29,"n":194,"o":39.29,"t":"2026-10-19T17:05:00Z","v":4359,"vw":39.296097},{"c":39.32,"h":39.35,"l":39.3,"n":364,"o":39.31,"t":"2026-10-19T17:10:00Z","v":24407,"vw":39.336595},{"c":39.335,"h":39.335,"l":39.315,"n":122,"o":39.315,"t":"2026-10-19T17:15:00Z","v":4223,"vw":39.32511},{"c":39.34,"h":39.345,"l":39.3221,"n":163,"o":39.335,"t":"2026-10-19T17:20:00Z","v":7861,"vw":39.334052},{"c":39.35,"h":39.36,"l":39.335,"n":150,"o":39.335,"t":"2026-10-19T17:25:00Z","v":3993,"vw":39.349048},{"c":39.35,"h":39.365,"l":39.34,"n":260,"o":39.35,"t":"2026-10-19T17:30:00Z","v":13158,"vw":39.352723},{"c":39.33,"h":39.345,"l":39.33,"n":162,"o":39.34,"t":"2026-10-19T17:35:00Z","v":5196,"vw":39.339847},{"c":39.3,"h":39.326,"l":39.29,"n":294,"o":39.325,"t":"2026-10-19T17:40:00Z","v":12156,"vw":39.308562},{"c":39.33,"h":39.35,"l":39.3,"n":213,"o":39.305,"t":"2026-10-19T17:45:00Z","v":9703,"vw":39.323599},{"c":39.36,"h":39.36,"l":39.3283,"n":204,"o":39.3283,"t":"2026-10-19T17:50:00Z","v":5633,"vw":39.345806},{"c":39.37,"h":39.37,"l":39.36,"n":153,"o":39.36,"t":"2026-10-19T17:55:00Z","v":4611,"vw":39.368963},{"c":39.33,"h":39.38,"l":39.31,"n":258,"o":39.37,"t":"2026-10-19T18:00:00Z","v":11415,"vw":39.339159},{"c":39.31,"h":39.33,"l":39.3001,"n":145,"o":39.33,"t":"2026-10-19T18:05:00Z","v":6718,"vw":39.313988},{"c":39.33,"h":39.33,"l":39.29,"n":240,"o":39.31,"t":"2026-10-19T18:10:00Z","v":9982,"vw":39.29999},{"c":39.34,"h":39.34,"l":39.32,"n":175,"o":39.325,"t":"2026-10-19T18:15:00Z","v":5784,"vw":39.324336},{"c":39.38,"h":39.38,"l":39.345,"n":233,"o":39.345,"t":"2026-10-19T18:20:00Z","v":9827,"vw":39.363009},{"c":39.42,"h":39.42,"l":39.375,"n":249,"o":39.38,"t":"2026-10-19T18:25:00Z","v":9074,"vw":39.389169},{"c":39.43,"h":39.4396,"l":39.4,"n":218,"o":39.41,"t":"2026-10-19T18:30:00Z","v":8265,"vw":39.411824},{"c":39.405,"h":39.43,"l":39.405,"n":181,"o":39.43,"t":"2026-10-19T18:35:00Z","v":8409,"vw":39.419087},{"c":39.37,"h":39.405,"l":39.37,"n":259,"o":39.405,"t":"2026-10-19T18:40:00Z","v":10013,"vw":39.387805},{"c":39.4,"h":39.4,"l":39.365,"n":278,"o":39.37,"t":"2026-10-19T18:45:00Z","v":12092,"vw":39.384914},{"c":39.395,"h":39.41,"l":39.395,"n":279,"o":39.405,"t":"2026-10-19T18:50:00Z","v":13242,"vw":39.400402},{"c":39.37,"h":39.405,"l":39.37,"n":394,"o":39.395,"t":"2026-10-19T18:55:00Z","v":22566,"vw":39.390086},{"c":39.36,"h":39.365,"l":39.34,"n":232,"o":39.365,"t":"2026-10-19T19:00:00Z","v":8960,"vw":39.35495},{"c":39.335,"h":39.35,"l":39.32,"n":279,"o":39.35,"t":"2026-10-19T19:05:00Z","v":11536,"vw":39.337619},{"c":39.33,"h":39.335,"l":39.315,"n":292,"o":39.335,"t":"2026-10-19T19:10:00Z","v":12166,"vw":39.324997},{"c":39.315,"h":39.325,"l":39.315,"n":218,"o":39.325,"t":"2026-10-19T19:15:00Z","v":8857,"vw":39.31896},{"c":39.24,"h":39.315,"l":39.24,"n":492,"o":39.31,"t":"2026-10-19T19:20:00Z","v":26480,"vw":39.29075},{"c":39.25,"h":39.26,"l":39.22,"n":407,"o":39.24,"t":"2026-10-19T19:25:00Z","v":16533,"vw":39.242715},{"c":39.27,"h":39.29,"l":39.25,"n":491,"o":39.26,"t":"2026-10-19T19:30:00Z","v":23342,"vw":39.260989},{"c":39.22,"h":39.27,"l":39.201,"n":404,"o":39.265,"t":"2026-10-19T19:35:00Z","v":24472,"vw":39.23662},{"c":39.25,"h":39.28,"l":39.21,"n":533,"o":39.21,"t":"2026-10-19T19:40:00Z","v":20515,"vw":39.232466},{"c":39.24,"h":39.26,"l":39.23,"n":530,"o":39.255,"t":"2026-10-19T19:45:00Z","v":23979,"vw":39.247966},{"c":39.275,"h":39.3,"l":39.24,"n":602,"o":39.24,"t":"2026-10-19T19:50:00Z","v":28094,"vw":39.279072},{"c":39.27,"h":39.315,"l":39.25,"n":2106,"o":39.275,"t":"2026-10-19T19:55:00Z","v":109454,"vw":39.282866},{"c":39.27,"h":39.27,"l":39.27,"n":50,"o":39.27,"t":"2026-10-19T20:00:00Z","v":313633,"vw":39.27},{"c":39.72,"h":39.81,"l":39.52,"n":68,"o":39.66,"t":"2026-10-20T13:30:00Z","v":18756,"vw":39.682317},{"c":39.865,"h":39.865,"l":39.86,"n":86,"o":39.86,"t":"2026-10-20T13:35:00Z","v":2892,"vw":39.864444},{"c":40,"h":40.06,"l":39.915,"n":234,"o":39.98,"t":"2026-10-20T13:40:00Z","v":12423,"vw":39.97416},{"c":40.02,"h":40.07,"l":39.99,"n":184,"o":40.035,"t":"2026-10-20T13:45:00Z","v":10212,"vw":40.035744},{"c":40.08,"h":40.1,"l":40.04,"n":192,"o":40.05,"t":"2026-10-20T13:50:00Z","v":6025,"vw":40.07574},{"c":40,"h":40.12,"l":40,"n":187,"o":40.05,"t":"2026-10-20T13:55:00Z","v":6928,"vw":40.017913},{"c":39.79,"h":39.97,"l":39.7601,"n":155,"o":39.97,"t":"2026-10-20T14:00:00Z","v":5751,"vw":39.823609},{"c":39.64,"h":39.81,"l":39.6373,"n":250,"o":39.79,"t":"2026-10-20T14:05:00Z","v":7239,"vw":39.695447},{"c":39.72,"h":39.75,"l":39.63,"n":217,"o":39.645,"t":"2026-10-20T14:10:00Z","v":6929,"vw":39.689128},{"c":39.71,"h":39.74,"l":39.7,"n":142,"o":39.7,"t":"2026-10-20T14:15:00Z","v":3152,"vw":39.711926},{"c":39.795,"h":39.8,"l":39.71,"n":269,"o":39.71,"t":"2026-10-20T14:20:00Z","v":10266,"vw":39.767344},{"c":39.74,"h":39.77,"l":39.7,"n":154,"o":39.77,"t":"2026-10-20T14:25:00Z","v":3724,"vw":39.75025},{"c":39.76,"h":39.79,"l":39.74,"n":257,"o":39.74,"t":"2026-10-20T14:30:00Z","v":4821,"vw":39.763357},{"c":39.77,"h":39.79,"l":39.755,"n":206,"o":39.76,"t":"2026-10-20T14:35:00Z","v":5733,"vw":39.766859},{"c":39.75,"h":39.78,"l":39.685,"n":334,"o":39.78,"t":"2026-10-20T14:40:00Z","v":20012,"vw":39.740324},{"c":39.82,"h":39.82,"l":39.76,"n":275,"o":39.76,"t":"2026-10-20T14:45:00Z","v":6214,"vw":39.785141},{"c":39.75,"h":39.82,"l":39.75,"n":337,"o":39.82,"t":"2026-10-20T14:50:00Z","v":11912,"vw":39.796174},{"c":39.64,"h":39.74,"l":39.64,"n":518,"o":39.74,"t":"2026-10-20T14:55:00Z","v":34722,"vw":39.689544},{"c":39.55,"h":39.64,"l":39.545,"n":664,"o":39.63,"t":"2026-10-20T15:00:00Z","v":54876,"vw":39.587982},{"c":39.55,"h":39.57,"l":39.525,"n":374,"o":39.56,"t":"2026-10-20T15:05:00Z","v":28459,"vw":39.541317},{"c":39.54,"h":39.56,"l":39.5,"n":467,"o":39.55,"t":"2026-10-20T15:10:00Z","v":26243,"vw":39.532404},{"c":39.595,"h":39.595,"l":39.54,"n":176,"o":39.54,"t":"2026-10-20T15:15:00Z","v":6273,"vw":39.572105},{"c":39.59,"h":39.62,"l":39.59,"n":300,"o":39.595,"t":"2026-10-20T15:20:00Z","v":12503,"vw":39.61121},{"c":39.625,"h":39.625,"l":39.57,"n":258,"o":39.57,"t":"2026-10-20T15:25:00Z","v":12246,"vw":39.595933},{"c":39.65,"h":39.6599,"l":39.6,"n":257,"o":39.625,"t":"2026-10-20T15:30:00Z","v":20686,"vw":39.631617},{"c":39.7,"h":39.7,"l":39.655,"n":249,"o":39.655,"t":"2026-10-20T15:35:00Z","v":13526,"vw":39.672071},{"c":39.67,"h":39.7,"l":39.66,"n":222,"o":39.7,"t":"2026-10-20T15:40:00Z","v":8095,"vw":39.680327},{"c":39.625,"h":39.67,"l":39.62,"n":235,"o":39.67,"t":"2026-10-20T15:45:00Z","v":7394,"vw":39.652569},{"c":39.61,"h":39.615,"l":39.6,"n":222,"o":39.615,"t":"2026-10-20T15:50:00Z","v":7171,"vw":39.6049},{"c":39.57,"h":39.605,"l":39.57,"n":150,"o":39.605,"t":"2026-10-20T15:55:00Z","v":2786,"vw":39.582295},{"c":39.55,"h":39.575,"l":39.55,"n":189,"o":39.57,"t":"2026-10-20T16:00:00Z","v":6637,"vw":39.563333},{"c":39.525,"h":39.56,"l":39.51,"n":312,"o":39.56,"t":"2026-10-20T16:05:00Z","v":12181,"vw":39.535548},{"c":39.55,"h":39.55,"l":39.53,"n":139,"o":39.54,"t":"2026-10-20T16:10:00Z","v":2345,"vw":39.536383},{"c":39.505,"h":39.55,"l":39.505,"n":232,"o":39.55,"t":"2026-10-20T16:15:00Z","v":5764,"vw":39.527257},{"c":39.525,"h":39.525,"l":39.505,"n":238,"o":39.505,"t":"2026-10-20T16:20:00Z","v":7893,"vw":39.517655},{"c":39.5,"h":39.53,"l":39.5,"n":157,"o":39.53,"t":"2026-10-20T16:25:00Z","v":4721,"vw":39.519852},{"c":39.52,"h":39.5201,"l":39.52,"n":149,"o":39.52,"t":"2026-10-20T16:30:00Z","v":4271,"vw":39.520021},{"c":39.52,"h":39.52,"l":39.495,"n":138,"o":39.51,"t":"2026-10-20T16:35:00Z","v":4664,"vw":39.504232},{"c":39.56,"h":39.56,"l":39.515,"n":139,"o":39.515,"t":"2026-10-20T16:40:00Z","v":5643,"vw":39.535227},{"c":39.55,"h":39.565,"l":39.53,"n":205,"o":39.55,"t":"2026-10-20T16:45:00Z","v":8981,"vw":39.543247},{"c":39.54,"h":39.55,"l":39.53,"n":192,"o":39.55,"t":"2026-10-20T16:50:00Z","v":6934,"vw":39.542802},{"c":39.56,"h":39.56,"l":39.56,"n":46,"o":39.56,"t":"2026-10-20T16:55:00Z","v":800,"vw":39.56},{"c":39.55,"h":39.57,"l":39.55,"n":110,"o":39.57,"t":"2026-10-20T17:00:00Z","v":2154,"vw":39.555098},{"c":39.535,"h":39.55,"l":39.53,"n":185,"o":39.55,"t":"2026-10-20T17:05:00Z","v":5294,"vw":39.535301},{"c":39.55,"h":39.55,"l":39.53,"n":197,"o":39.535,"t":"2026-10-20T17:10:00Z","v":5956,"vw":39.540154},{"c":39.5111,"h":39.5425,"l":39.51,"n":281,"o":39.5425,"t":"2026-10-20T17:15:00Z","v":10052,"vw":39.527261},{"c":39.53,"h":39.53,"l":39.505,"n":248,"o":39.515,"t":"2026-10-20T17:20:00Z","v":6703,"vw":39.511975},{"c":39.54,"h":39.54,"l":39.525,"n":202,"o":39.53,"t":"2026-10-20T17:25:00Z","v":7178,"vw":39.530403},{"c":39.525,"h":39.562,"l":39.52,"n":353,"o":39.54,"t":"2026-10-20T17:30:00Z","v":11529,"vw":39.538948},{"c":39.555,"h":39.555,"l":39.525,"n":250,"o":39.525,"t":"2026-10-20T17:35:00Z","v":8039,"vw":39.538775},{"c":39.545,"h":39.55,"l":39.54,"n":112,"o":39.55,"t":"2026-10-20T17:40:00Z","v":4063,"vw":39.541954},{"c":39.545,"h":39.555,"l":39.5254,"n":215,"o":39.55,"t":"2026-10-20T17:45:00Z","v":6262,"vw":39.54553},{"c":39.56,"h":39.56,"l":39.535,"n":172,"o":39.545,"t":"2026-10-20T17:50:00Z","v":5116,"vw":39.54593},{"c":39.54,"h":39.565,"l":39.54,"n":265,"o":39.56,"t":"2026-10-20T17:55:00Z","v":11410,"vw":39.552895},{"c":39.57,"h":39.57,"l":39.53,"n":196,"o":39.54,"t":"2026-10-20T18:00:00Z","v":4996,"vw":39.544954},{"c":39.585,"h":39.595,"l":39.57,"n":168,"o":39.575,"t":"2026-10-20T18:05:00Z","v":4692,"vw":39.584598},{"c":39.585,"h":39.595,"l":39.5803,"n":155,"o":39.5803,"t":"2026-10-20T18:10:00Z","v":5709,"vw":39.587735},{"c":39.545,"h":39.59,"l":39.545,"n":217,"o":39.585,"t":"2026-10-20T18:15:00Z","v":7944,"vw":39.570118},{"c":39.595,"h":39.6,"l":39.545,"n":167,"o":39.545,"t":"2026-10-20T18:20:00Z","v":6174,"vw":39.563159},{"c":39.61,"h":39.62,"l":39.57,"n":346,"o":39.6,"t":"2026-10-20T18:25:00Z","v":78988,"vw":39.583103},{"c":39.64,"h":39.65,"l":39.6,"n":207,"o":39.6,"t":"2026-10-20T18:30:00Z","v":7503,"vw":39.626923},{"c":39.61,"h":39.64,"l":39.59,"n":259,"o":39.64,"t":"2026-10-20T18:35:00Z","v":9649,"vw":39.613919},{"c":39.58,"h":39.6,"l":39.58,"n":262,"o":39.6,"t":"2026-10-20T18:40:00Z","v":8371,"vw":39.589159},{"c":39.59,"h":39.595,"l":39.575,"n":271,"o":39.575,"t":"2026-10-20T18:45:00Z","v":8604,"vw":39.584137},{"c":39.585,"h":39.6099,"l":39.585,"n":206,"o":39.59,"t":"2026-10-20T18:50:00Z","v":5932,"vw":39.592909},{"c":39.63,"h":39.64,"l":39.575,"n":575,"o":39.58,"t":"2026-10-20T18:55:00Z","v":232358,"vw":39.583043},{"c":39.635,"h":39.66,"l":39.62,"n":280,"o":39.645,"t":"2026-10-20T19:00:00Z","v":15709,"vw":39.638849},{"c":39.68,"h":39.68,"l":39.64,"n":249,"o":39.64,"t":"2026-10-20T19:05:00Z","v":10480,"vw":39.665772},{"c":39.69,"h":39.7,"l":39.67,"n":389,"o":39.68,"t":"2026-10-20T19:10:00Z","v":20872,"vw":39.688284},{"c":39.635,"h":39.73,"l":39.63,"n":678,"o":39.69,"t":"2026-10-20T19:15:00Z","v":63902,"vw":39.668193},{"c":39.56,"h":39.63,"l":39.56,"n":351,"o":39.63,"t":"2026-10-20T19:20:00Z","v":15087,"vw":39.589834},{"c":39.61,"h":39.65,"l":39.56,"n":411,"o":39.56,"t":"2026-10-20T19:25:00Z","v":24492,"vw":39.612247},{"c":39.63,"h":39.63,"l":39.565,"n":455,"o":39.61,"t":"2026-10-20T19:30:00Z","v":23604,"vw":39.586193},{"c":39.655,"h":39.655,"l":39.615,"n":368,"o":39.625,"t":"2026-10-20T19:35:00Z","v":15734,"vw":39.632833},{"c":39.675,"h":39.695,"l":39.64,"n":1091,"o":39.655,"t":"2026-10-20T19:40:00Z","v":102040,"vw":39.662204},{"c":39.74,"h":39.74,"l":39.675,"n":594,"o":39.675,"t":"2026-10-20T19:45:00Z","v":40493,"vw":39.697123},{"c":39.65,"h":39.74,"l":39.645,"n":714,"o":39.72,"t":"2026-10-20T19:50:00Z","v":54217,"vw":39.674325},{"c":39.65,"h":39.73,"l":39.65,"n":2383,"o":39.66,"t":"2026-10-20T19:55:00Z","v":231207,"vw":39.695934},{"c":39.68,"h":39.68,"l":39.64,"n":41,"o":39.64,"t":"2026-10-20T20:00:00Z","v":327649,"vw":39.679838},{"c":39.945,"h":40.1,"l":39.69,"n":103,"o":39.77,"t":"2026-10-21T13:30:00Z","v":12441,"vw":39.787407},{"c":39.845,"h":40.025,"l":39.81,"n":187,"o":39.81,"t":"2026-10-21T13:35:00Z","v":10310,"vw":39.86574},{"c":39.91,"h":39.91,"l":39.79,"n":142,"o":39.875,"t":"2026-10-21T13:40:00Z","v":6846,"vw":39.858969},{"c":39.785,"h":39.91,"l":39.78,"n":167,"o":39.88,"t":"2026-10-21T13:45:00Z","v":7618,"vw":39.836211},{"c":39.81,"h":39.83,"l":39.74,"n":145,"o":39.78,"t":"2026-10-21T13:50:00Z","v":6567,"vw":39.800818},{"c":39.705,"h":39.805,"l":39.68,"n":166,"o":39.79,"t":"2026-10-21T13:55:00Z","v":6887,"vw":39.772883},{"c":39.67,"h":39.705,"l":39.64,"n":259,"o":39.705,"t":"2026-10-21T14:00:00Z","v":13696,"vw":39.667973},{"c":39.695,"h":39.725,"l":39.665,"n":292,"o":39.665,"t":"2026-10-21T14:05:00Z","v":11246,"vw":39.69654},{"c":39.73,"h":39.7825,"l":39.7,"n":363,"o":39.7,"t":"2026-10-21T14:10:00Z","v":17339,"vw":39.749763},{"c":39.6959,"h":39.74,"l":39.67,"n":554,"o":39.74,"t":"2026-10-21T14:15:00Z","v":40559,"vw":39.703011},{"c":39.655,"h":39.7,"l":39.655,"n":225,"o":39.7,"t":"2026-10-21T14:20:00Z","v":8965,"vw":39.675513},{"c":39.72,"h":39.72,"l":39.63,"n":263,"o":39.655,"t":"2026-10-21T14:25:00Z","v":11601,"vw":39.668914},{"c":39.82,"h":39.83,"l":39.715,"n":292,"o":39.715,"t":"2026-10-21T14:30:00Z","v":12748,"vw":39.78515},{"c":39.895,"h":39.91,"l":39.81,"n":721,"o":39.83,"t":"2026-10-21T14:35:00Z","v":56448,"vw":39.867009},{"c":39.91,"h":39.93,"l":39.86,"n":345,"o":39.895,"t":"2026-10-21T14:40:00Z","v":21069,"vw":39.895076},{"c":39.93,"h":39.96,"l":39.91,"n":441,"o":39.91,"t":"2026-10-21T14:45:00Z","v":28999,"vw":39.932043},{"c":39.86,"h":39.93,"l":39.84,"n":476,"o":39.93,"t":"2026-10-21T14:50:00Z","v":39151,"vw":39.870288},{"c":39.86,"h":39.89,"l":39.85,"n":267,"o":39.86,"t":"2026-10-21T14:55:00Z","v":22351,"vw":39.860777},{"c":39.82,"h":39.85,"l":39.8,"n":252,"o":39.85,"t":"2026-10-21T15:00:00Z","v":12693,"vw":39.826501},{"c":39.82,"h":39.83,"l":39.818,"n":120,"o":39.82,"t":"2026-10-21T15:05:00Z","v":4335,"vw":39.821047},{"c":39.84,"h":39.9,"l":39.82,"n":499,"o":39.82,"t":"2026-10-21T15:10:00Z","v":27502,"vw":39.862817},{"c":39.885,"h":39.885,"l":39.84,"n":234,"o":39.84,"t":"2026-10-21T15:15:00Z","v":6780,"vw":39.868319},{"c":39.93,"h":39.94,"l":39.885,"n":252,"o":39.885,"t":"2026-10-21T15:20:00Z","v":9070,"vw":39.928002},{"c":39.96,"h":39.97,"l":39.93,"n":274,"o":39.93,"t":"2026-10-21T15:25:00Z","v":11016,"vw":39.954151},{"c":40.005,"h":40.005,"l":39.935,"n":376,"o":39.96,"t":"2026-10-21T15:30:00Z","v":22514,"vw":39.976942},{"c":40.045,"h":40.045,"l":39.995,"n":264,"o":40.005,"t":"2026-10-21T15:35:00Z","v":10245,"vw":40.019739},{"c":40.06,"h":40.06,"l":40.0301,"n":244,"o":40.045,"t":"2026-10-21T15:40:00Z","v":10303,"vw":40.050894},{"c":40.06,"h":40.07,"l":40.05,"n":218,"o":40.06,"t":"2026-10-21T15:45:00Z","v":8488,"vw":40.056547},{"c":40.03,"h":40.07,"l":40.02,"n":414,"o":40.06,"t":"2026-10-21T15:50:00Z","v":33911,"vw":40.040792},{"c":40.04,"h":40.05,"l":40.03,"n":272,"o":40.03,"t":"2026-10-21T15:55:00Z","v":14254,"vw":40.038883},{"c":40.015,"h":40.06,"l":40.01,"n":389,"o":40.04,"t":"2026-10-21T16:00:00Z","v":19566,"vw":40.044544},{"c":39.97,"h":40.03,"l":39.965,"n":445,"o":40.015,"t":"2026-10-21T16:05:00Z","v":25623,"vw":40.009266},{"c":40.01,"h":40.01,"l":39.97,"n":172,"o":39.97,"t":"2026-10-21T16:10:00Z","v":7210,"vw":39.996227},{"c":40,"h":40.05,"l":40,"n":312,"o":40.01,"t":"2026-10-21T16:15:00Z","v":22518,"vw":40.020291},{"c":39.99,"h":40.0033,"l":39.98,"n":219,"o":40,"t":"2026-10-21T16:20:00Z","v":19163,"vw":39.990344},{"c":40,"h":40,"l":39.985,"n":262,"o":39.99,"t":"2026-10-21T16:25:00Z","v":12589,"vw":39.993901},{"c":40.02,"h":40.03,"l":40.005,"n":247,"o":40.01,"t":"2026-10-21T16:30:00Z","v":14757,"vw":40.011213},{"c":40.02,"h":40.08,"l":40.005,"n":734,"o":40.02,"t":"2026-10-21T16:35:00Z","v":43591,"vw":40.03412},{"c":40,"h":40.03,"l":39.99,"n":305,"o":40.02,"t":"2026-10-21T16:40:00Z","v":13279,"vw":40.019049},{"c":39.965,"h":39.99,"l":39.92,"n":260,"o":39.99,"t":"2026-10-21T16:45:00Z","v":10657,"vw":39.959012},{"c":39.955,"h":39.98,"l":39.91,"n":297,"o":39.97,"t":"2026-10-21T16:50:00Z","v":13228,"vw":39.950985},{"c":39.96,"h":39.96,"l":39.92,"n":286,"o":39.94,"t":"2026-10-21T16:55:00Z","v":9698,"vw":39.943334},{"c":39.99,"h":40.01,"l":39.975,"n":326,"o":39.985,"t":"2026-10-21T17:00:00Z","v":18592,"vw":39.996588},{"c":39.995,"h":39.995,"l":39.97,"n":256,"o":39.99,"t":"2026-10-21T17:05:00Z","v":14482,"vw":39.984707},{"c":39.965,"h":40.02,"l":39.96,"n":336,"o":39.995,"t":"2026-10-21T17:10:00Z","v":19670,"vw":39.991095},{"c":39.92,"h":39.965,"l":39.91,"n":416,"o":39.965,"t":"2026-10-21T17:15:00Z","v":18683,"vw":39.937528},{"c":39.94,"h":39.95,"l":39.91,"n":335,"o":39.92,"t":"2026-10-21T17:20:00Z","v":14248,"vw":39.931987},{"c":39.91,"h":39.96,"l":39.91,"n":259,"o":39.94,"t":"2026-10-21T17:25:00Z","v":14442,"vw":39.937513},{"c":39.915,"h":39.925,"l":39.85,"n":443,"o":39.91,"t":"2026-10-21T17:30:00Z","v":35877,"vw":39.879647},{"c":39.9,"h":39.915,"l":39.85,"n":295,"o":39.915,"t":"2026-10-21T17:35:00Z","v":13536,"vw":39.889487},{"c":39.89,"h":39.91,"l":39.88,"n":370,"o":39.9,"t":"2026-10-21T17:40:00Z","v":17268,"vw":39.897575},{"c":39.92,"h":39.925,"l":39.885,"n":255,"o":39.89,"t":"2026-10-21T17:45:00Z","v":12853,"vw":39.900765},{"c":39.95,"h":39.95,"l":39.91,"n":544,"o":39.92,"t":"2026-10-21T17:50:00Z","v":33329,"vw":39.930131},{"c":39.82,"h":39.96,"l":39.77,"n":646,"o":39.94,"t":"2026-10-21T17:55:00Z","v":36128,"vw":39.859055},{"c":39.84,"h":39.88,"l":39.83,"n":389,"o":39.83,"t":"2026-10-21T18:00:00Z","v":16662,"vw":39.857413},{"c":39.855,"h":39.86,"l":39.83,"n":290,"o":39.84,"t":"2026-10-21T18:05:00Z","v":15485,"vw":39.848409},{"c":39.9,"h":39.9,"l":39.855,"n":334,"o":39.855,"t":"2026-10-21T18:10:00Z","v":17054,"vw":39.876908},{"c":39.86,"h":39.905,"l":39.85,"n":305,"o":39.905,"t":"2026-10-21T18:15:00Z","v":16248,"vw":39.876954},{"c":39.895,"h":39.897,"l":39.85,"n":373,"o":39.855,"t":"2026-10-21T18:20:00Z","v":21600,"vw":39.868228},{"c":39.9,"h":39.91,"l":39.875,"n":275,"o":39.895,"t":"2026-10-21T18:25:00Z","v":11444,"vw":39.888399},{"c":39.92,"h":39.92,"l":39.89,"n":387,"o":39.9,"t":"2026-10-21T18:30:00Z","v":20738,"vw":39.908985},{"c":39.8801,"h":39.92,"l":39.86,"n":476,"o":39.92,"t":"2026-10-21T18:35:00Z","v":24975,"vw":39.887999},{"c":39.905,"h":39.905,"l":39.865,"n":283,"o":39.885,"t":"2026-10-21T18:40:00Z","v":14290,"vw":39.881285},{"c":39.9,"h":39.94,"l":39.885,"n":800,"o":39.905,"t":"2026-10-21T18:45:00Z","v":68927,"vw":39.903091},{"c":39.935,"h":39.935,"l":39.9,"n":426,"o":39.9,"t":"2026-10-21T18:50:00Z","v":43858,"vw":39.918884},{"c":39.885,"h":39.935,"l":39.88,"n":430,"o":39.935,"t":"2026-10-21T18:55:00Z","v":24307,"vw":39.897949},{"c":39.92,"h":39.92,"l":39.87,"n":541,"o":39.88,"t":"2026-10-21T19:00:00Z","v":26762,"vw":39.892296},{"c":39.96,"h":39.99,"l":39.91,"n":732,"o":39.91,"t":"2026-10-21T19:05:00Z","v":56842,"vw":39.94973},{"c":40,"h":40.01,"l":39.955,"n":330,"o":39.955,"t":"2026-10-21T19:10:00Z","v":23007,"vw":39.980494},{"c":39.995,"h":40.01,"l":39.99,"n":314,"o":40,"t":"2026-10-21T19:15:00Z","v":22052,"vw":39.999784},{"c":40,"h":40.06,"l":39.99,"n":671,"o":39.995,"t":"2026-10-21T19:20:00Z","v":49308,"vw":40.017225},{"c":40.125,"h":40.125,"l":39.99,"n":1128,"o":40,"t":"2026-10-21T19:25:00Z","v":92661,"vw":40.020424},{"c":40.09,"h":40.145,"l":40.055,"n":876,"o":40.125,"t":"2026-10-21T19:30:00Z","v":62883,"vw":40.100821},{"c":40.13,"h":40.14,"l":40.07,"n":648,"o":40.09,"t":"2026-10-21T19:35:00Z","v":40298,"vw":40.10311},{"c":40.23,"h":40.245,"l":40.12,"n":824,"o":40.13,"t":"2026-10-21T19:40:00Z","v":51900,"vw":40.162148},{"c":40.29,"h":40.3,"l":40.225,"n":1249,"o":40.245,"t":"2026-10-21T19:45:00Z","v":77791,"vw":40.257117},{"c":40.26,"h":40.305,"l":40.23,"n":1270,"o":40.3,"t":"2026-10-21T19:50:00Z","v":92950,"vw":40.27606},{"c":40.13,"h":40.25,"l":40.12,"n":3715,"o":40.25,"t":"2026-10-21T19:55:00Z","v":257114,"vw":40.161777},{"c":40.13,"h":40.13,"l":40.13,"n":62,"o":40.13,"t":"2026-10-21T20:00:00Z","v":444337,"vw":40.13},{"c":39.71,"h":40.78,"l":39.71,"n":372,"o":40,"t":"2026-10-22T13:30:00Z","v":61887,"vw":40.385089},{"c":39.435,"h":39.78,"l":39.3,"n":266,"o":39.655,"t":"2026-10-22T13:35:00Z","v":17906,"vw":39.56901},{"c":39.19,"h":39.5,"l":39.18,"n":385,"o":39.34,"t":"2026-10-22T13:40:00Z","v":19295,"vw":39.337961},{"c":39.1591,"h":39.471,"l":39.08,"n":756,"o":39.19,"t":"2026-10-22T13:45:00Z","v":43755,"vw":39.30954},{"c":39.245,"h":39.33,"l":39.13,"n":277,"o":39.13,"t":"2026-10-22T13:50:00Z","v":24414,"vw":39.272705},{"c":39.27,"h":39.32,"l":39.05,"n":729,"o":39.24,"t":"2026-10-22T13:55:00Z","v":51454,"vw":39.156471},{"c":39.25,"h":39.29,"l":39.14,"n":526,"o":39.29,"t":"2026-10-22T14:00:00Z","v":32656,"vw":39.213943},{"c":39.51,"h":39.55,"l":39.26,"n":749,"o":39.265,"t":"2026-10-22T14:05:00Z","v":75565,"vw":39.371772},{"c":39.59,"h":39.59,"l":39.46,"n":407,"o":39.5,"t":"2026-10-22T14:10:00Z","v":29499,"vw":39.520782},{"c":39.65,"h":39.72,"l":39.61,"n":399,"o":39.62,"t":"2026-10-22T14:15:00Z","v":20499,"vw":39.652284},{"c":39.795,"h":39.81,"l":39.68,"n":310,"o":39.68,"t":"2026-10-22T14:20:00Z","v":17984,"vw":39.772076},{"c":39.76,"h":39.8,"l":39.73,"n":488,"o":39.77,"t":"2026-10-22T14:25:00Z","v":25798,"vw":39.770419},{"c":39.57,"h":39.78,"l":39.57,"n":547,"o":39.76,"t":"2026-10-22T14:30:00Z","v":38106,"vw":39.65337},{"c":39.4901,"h":39.56,"l":39.49,"n":375,"o":39.555,"t":"2026-10-22T14:35:00Z","v":36258,"vw":39.52878},{"c":39.37,"h":39.65,"l":39.37,"n":351,"o":39.56,"t":"2026-10-22T14:40:00Z","v":20319,"vw":39.486777},{"c":39.415,"h":39.43,"l":39.29,"n":353,"o":39.385,"t":"2026-10-22T14:45:00Z","v":20580,"vw":39.36209},{"c":39.49,"h":39.495,"l":39.415,"n":271,"o":39.415,"t":"2026-10-22T14:50:00Z","v":7863,"vw":39.458889},{"c":39.41,"h":39.535,"l":39.41,"n":295,"o":39.53,"t":"2026-10-22T14:55:00Z","v":10352,"vw":39.497321},{"c":39.49,"h":39.49,"l":39.41,"n":318,"o":39.425,"t":"2026-10-22T15:00:00Z","v":12314,"vw":39.438966},{"c":39.55,"h":39.56,"l":39.49,"n":308,"o":39.49,"t":"2026-10-22T15:05:00Z","v":8547,"vw":39.522328},{"c":39.5499,"h":39.67,"l":39.53,"n":484,"o":39.56,"t":"2026-10-22T15:10:00Z","v":19611,"vw":39.584836},{"c":39.425,"h":39.575,"l":39.42,"n":490,"o":39.5,"t":"2026-10-22T15:15:00Z","v":21297,"vw":39.497145},{"c":39.33,"h":39.44,"l":39.32,"n":363,"o":39.4,"t":"2026-10-22T15:20:00Z","v":13940,"vw":39.386257},{"c":39.26,"h":39.33,"l":39.195,"n":385,"o":39.32,"t":"2026-10-22T15:25:00Z","v":13568,"vw":39.272069},{"c":39.235,"h":39.37,"l":39.22,"n":568,"o":39.27,"t":"2026-10-22T15:30:00Z","v":26715,"vw":39.304468},{"c":39.37,"h":39.47,"l":39.25,"n":581,"o":39.25,"t":"2026-10-22T15:35:00Z","v":33832,"vw":39.367359},{"c":39.48,"h":39.49,"l":39.33,"n":433,"o":39.36,"t":"2026-10-22T15:40:00Z","v":25159,"vw":39.39219},{"c":39.62,"h":39.62,"l":39.5,"n":391,"o":39.5,"t":"2026-10-22T15:45:00Z","v":16044,"vw":39.539372},{"c":39.54,"h":39.62,"l":39.52,"n":449,"o":39.62,"t":"2026-10-22T15:50:00Z","v":19217,"vw":39.56463},{"c":39.51,"h":39.64,"l":39.465,"n":533,"o":39.53,"t":"2026-10-22T15:55:00Z","v":125328,"vw":39.526808},{"c":39.63,"h":39.63,"l":39.52,"n":280,"o":39.52,"t":"2026-10-22T16:00:00Z","v":14749,"vw":39.553645},{"c":39.585,"h":39.665,"l":39.56,"n":326,"o":39.62,"t":"2026-10-22T16:05:00Z","v":14857,"vw":39.606785},{"c":39.545,"h":39.61,"l":39.535,"n":313,"o":39.58,"t":"2026-10-22T16:10:00Z","v":13025,"vw":39.565997},{"c":39.48,"h":39.57,"l":39.48,"n":336,"o":39.545,"t":"2026-10-22T16:15:00Z","v":14891,"vw":39.537722},{"c":39.57,"h":39.57,"l":39.48,"n":133,"o":39.48,"t":"2026-10-22T16:20:00Z","v":4486,"vw":39.519332},{"c":39.58,"h":39.59,"l":39.52,"n":359,"o":39.58,"t":"2026-10-22T16:25:00Z","v":16822,"vw":39.561982},{"c":39.64,"h":39.64,"l":39.4785,"n":559,"o":39.58,"t":"2026-10-22T16:30:00Z","v":116764,"vw":39.568902},{"c":39.65,"h":39.69,"l":39.61,"n":342,"o":39.68,"t":"2026-10-22T16:35:00Z","v":14250,"vw":39.638933},{"c":39.69,"h":39.69,"l":39.63,"n":307,"o":39.65,"t":"2026-10-22T16:40:00Z","v":13341,"vw":39.667518},{"c":39.78,"h":39.78,"l":39.7,"n":259,"o":39.71,"t":"2026-10-22T16:45:00Z","v":11449,"vw":39.738972},{"c":39.71,"h":39.825,"l":39.71,"n":290,"o":39.79,"t":"2026-10-22T16:50:00Z","v":17511,"vw":39.778088},{"c":39.785,"h":39.81,"l":39.715,"n":229,"o":39.715,"t":"2026-10-22T16:55:00Z","v":11089,"vw":39.783848},{"c":39.795,"h":39.82,"l":39.78,"n":230,"o":39.79,"t":"2026-10-22T17:00:00Z","v":8042,"vw":39.798629},{"c":39.84,"h":39.84,"l":39.8,"n":251,"o":39.81,"t":"2026-10-22T17:05:00Z","v":10728,"vw":39.822757},{"c":39.79,"h":39.835,"l":39.79,"n":202,"o":39.835,"t":"2026-10-22T17:10:00Z","v":8127,"vw":39.808307},{"c":39.82,"h":39.88,"l":39.77,"n":392,"o":39.78,"t":"2026-10-22T17:15:00Z","v":20340,"vw":39.820939},{"c":39.755,"h":39.825,"l":39.73,"n":305,"o":39.81,"t":"2026-10-22T17:20:00Z","v":16657,"vw":39.771541},{"c":39.82,"h":39.82,"l":39.725,"n":264,"o":39.74,"t":"2026-10-22T17:25:00Z","v":8619,"vw":39.795064},{"c":39.81,"h":39.84,"l":39.81,"n":160,"o":39.83,"t":"2026-10-22T17:30:00Z","v":6299,"vw":39.825178},{"c":39.78,"h":39.83,"l":39.76,"n":409,"o":39.8,"t":"2026-10-22T17:35:00Z","v":21491,"vw":39.786264},{"c":39.77,"h":39.7975,"l":39.77,"n":266,"o":39.78,"t":"2026-10-22T17:40:00Z","v":13669,"vw":39.780903},{"c":39.82,"h":39.825,"l":39.765,"n":167,"o":39.765,"t":"2026-10-22T17:45:00Z","v":6117,"vw":39.808216},{"c":39.735,"h":39.84,"l":39.72,"n":415,"o":39.825,"t":"2026-10-22T17:50:00Z","v":16848,"vw":39.788456},{"c":39.815,"h":39.815,"l":39.735,"n":226,"o":39.735,"t":"2026-10-22T17:55:00Z","v":8802,"vw":39.771086},{"c":39.93,"h":39.95,"l":39.83,"n":345,"o":39.83,"t":"2026-10-22T18:00:00Z","v":18025,"vw":39.891115},{"c":39.9695,"h":39.99,"l":39.935,"n":149,"o":39.97,"t":"2026-10-22T18:05:00Z","v":10647,"vw":39.961219},{"c":40.035,"h":40.0375,"l":39.965,"n":258,"o":39.965,"t":"2026-10-22T18:10:00Z","v":13363,"vw":39.991633},{"c":39.97,"h":40.04,"l":39.96,"n":326,"o":40.035,"t":"2026-10-22T18:15:00Z","v":19196,"vw":39.979585},{"c":39.905,"h":39.97,"l":39.905,"n":408,"o":39.97,"t":"2026-10-22T18:20:00Z","v":20799,"vw":39.941581},{"c":40.01,"h":40.045,"l":39.9,"n":654,"o":39.91,"t":"2026-10-22T18:25:00Z","v":86245,"vw":39.983404},{"c":39.93,"h":40.015,"l":39.875,"n":331,"o":40.015,"t":"2026-10-22T18:30:00Z","v":20735,"vw":39.943607},{"c":39.98,"h":39.995,"l":39.93,"n":260,"o":39.94,"t":"2026-10-22T18:35:00Z","v":15849,"vw":39.957566},{"c":40.02,"h":40.03,"l":39.92,"n":393,"o":39.98,"t":"2026-10-22T18:40:00Z","v":198976,"vw":39.951535},{"c":40.05,"h":40.105,"l":40.01,"n":322,"o":40.02,"t":"2026-10-22T18:45:00Z","v":14346,"vw":40.053759},{"c":40.07,"h":40.1,"l":40.015,"n":369,"o":40.05,"t":"2026-10-22T18:50:00Z","v":22701,"vw":40.069122},{"c":40.07,"h":40.09,"l":40.04,"n":281,"o":40.06,"t":"2026-10-22T18:55:00Z","v":12300,"vw":40.066536},{"c":40.2,"h":40.21,"l":40.04,"n":801,"o":40.07,"t":"2026-10-22T19:00:00Z","v":55157,"vw":40.125969},{"c":40.18,"h":40.22,"l":40.18,"n":369,"o":40.2,"t":"2026-10-22T19:05:00Z","v":17159,"vw":40.202099},{"c":40.08,"h":40.21,"l":40.08,"n":577,"o":40.16,"t":"2026-10-22T19:10:00Z","v":27466,"vw":40.153147},{"c":40.05,"h":40.095,"l":40.045,"n":379,"o":40.085,"t":"2026-10-22T19:15:00Z","v":24980,"vw":40.062295},{"c":40.135,"h":40.18,"l":40,"n":668,"o":40.05,"t":"2026-10-22T19:20:00Z","v":45051,"vw":40.074254},{"c":39.95,"h":40.17,"l":39.905,"n":874,"o":40.15,"t":"2026-10-22T19:25:00Z","v":64156,"vw":40.011344},{"c":40.01,"h":40.04,"l":39.88,"n":584,"o":39.93,"t":"2026-10-22T19:30:00Z","v":28997,"vw":39.958585},{"c":40.015,"h":40.0475,"l":39.935,"n":586,"o":40.01,"t":"2026-10-22T19:35:00Z","v":31549,"vw":39.99784},{"c":39.965,"h":40.06,"l":39.95,"n":593,"o":40.02,"t":"2026-10-22T19:40:00Z","v":34066,"vw":40.019286},{"c":39.91,"h":39.96,"l":39.845,"n":749,"o":39.96,"t":"2026-10-22T19:45:00Z","v":52145,"vw":39.930905},{"c":39.93,"h":39.98,"l":39.9,"n":881,"o":39.9,"t":"2026-10-22T19:50:00Z","v":47739,"vw":39.927091},{"c":40.08,"h":40.1,"l":39.9,"n":3365,"o":39.915,"t":"2026-10-22T19:55:00Z","v":242066,"vw":40.016444},{"c":40.08,"h":40.08,"l":40.08,"n":42,"o":40.08,"t":"2026-10-22T20:00:00Z","v":382886,"vw":40.08}],"history":[{"c":35.96,"h":36.49,"l":35.905,"n":12132,"o":36.33,"t":"2024-10-21T04:00:00Z","v":894588,"vw":36.030623},{"c":35.77,"h":35.94,"l":35.365,"n":12993,"o":35.93,"t":"2024-10-22T04:00:00Z","v":882222,"vw":35.711049},{"c":35.79,"h":35.88,"l":35.57,"n":14207,"o":35.71,"t":"2024-10-23T04:00:00Z","v":1064803,"vw":35.79026},{"c":34.93,"h":35.33,"l":34.4,"n":19634,"o":35.2,"t":"2024-10-24T04:00:00Z","v":1561223,"vw":34.843993},{"c":34.4,"h":35.27,"l":34.35,"n":20147,"o":35.2,"t":"2024-10-25T04:00:00Z","v":1187595,"vw":34.55237},{"c":35.3,"h":35.38,"l":34.48,"n":20082,"o":34.54,"t":"2024-10-28T04:00:00Z","v":1393060,"vw":35.136087},{"c":35.15,"h":35.64,"l":35.12,"n":19594,"o":35.27,"t":"2024-10-29T04:00:00Z","v":1362211,"vw":35.225776},{"c":35.29,"h":35.64,"l":35.14,"n":16672,"o":35.24,"t":"2024-10-30T04:00:00Z","v":1245881,"vw":35.366567},{"c":34.93,"h":35.57,"l":34.87,"n":17234,"o":35.4,"t":"2024-10-31T04:00:00Z","v":1488184,"vw":35.052233},{"c":34.5,"h":35.17,"l":34.5,"n":14181,"o":34.93,"t":"2024-11-01T04:00:00Z","v":775150,"vw":34.649273},{"c":34.65,"h":34.83,"l":34.46,"n":16913,"o":34.5,"t":"2024-11-04T05:00:00Z","v":1088688,"vw":34.662372},{"c":35.14,"h":35.17,"l":34.52,"n":14821,"o":34.6,"t":"2024-11-05T05:00:00Z","v":889633,"vw":34.983412},{"c":36.69,"h":37.055,"l":36.41,"n":22485,"o":36.88,"t":"2024-11-06T05:00:00Z","v":1525063,"vw":36.628395},{"c":36.33,"h":36.65,"l":36.28,"n":17494,"o":36.52,"t":"2024-11-07T05:00:00Z","v":1074009,"vw":36.437401},{"c":36.83,"h":37.16,"l":36.4,"n":18001,"o":36.4,"t":"2024-11-08T05:00:00Z","v":1200720,"vw":36.864532},{"c":37.09,"h":37.5,"l":37.07,"n":18369,"o":37.2,"t":"2024-11-11T05:00:00Z","v":964938,"vw":37.204566},{"c":37.44,"h":37.53,"l":37.065,"n":18000,"o":37.12,"t":"2024-11-12T05:00:00Z","v":1337002,"vw":37.381049},{"c":37.48,"h":37.785,"l":37.3,"n":15870,"o":37.31,"t":"2024-11-13T05:00:00Z","v":1105199,"vw":37.562327},{"c":37.33,"h":37.61,"l":37.15,"n":15742,"o":37.48,"t":"2024-11-14T05:00:00Z","v":1095449,"vw":37.35214},{"c":37.51,"h":37.75,"l":37.22,"n":18142,"o":37.35,"t":"2024-11-15T05:00:00Z","v":1264498,"vw":37.498808},{"c":37.65,"h":37.815,"l":37.51,"n":16863,"o":37.51,"t":"2024-11-18T05:00:00Z","v":1135978,"vw":37.688481},{"c":37.47,"h":37.725,"l":37.34,"n":17488,"o":37.65,"t":"2024-11-19T05:00:00Z","v":1214534,"vw":37.521254},{"c":37.73,"h":37.805,"l":37.395,"n":13372,"o":37.65,"t":"2024-11-20T05:00:00Z","v":879558,"vw":37.618104},{"c":38.22,"h":38.3,"l":37.7593,"n":14112,"o":37.86,"t":"2024-11-21T05:00:00Z","v":852850,"vw":38.153532},{"c":38.6,"h":38.65,"l":38.29,"n":11596,"o":38.29,"t":"2024-11-22T05:00:00Z","v":949078,"vw":38.574605},{"c":38.8,"h":39.09,"l":38.68,"n":20147,"o":38.68,"t":"2024-11-25T05:00:00Z","v":1933113,"vw":38.848475},{"c":38.8,"h":38.92,"l":38.5,"n":15873,"o":38.71,"t":"2024-11-26T05:00:00Z","v":719206,"vw":38.752107},{"c":38.98,"h":39.27,"l":38.93,"n":12416,"o":38.99,"t":"2024-11-27T05:00:00Z","v":813269,"vw":39.032883},{"c":38.97,"h":39.175,"l":38.945,"n":7516,"o":39.15,"t":"2024-11-29T05:00:00Z","v":569812,"vw":39.026501},{"c":38.57,"h":39.015,"l":38.345,"n":13183,"o":38.98,"t":"2024-12-02T05:00:00Z","v":704579,"vw":38.598175},{"c":38.43,"h":38.76,"l":38.245,"n":12854,"o":38.63,"t":"2024-12-03T05:00:00Z","v":888433,"vw":38.419729},{"c":38.2,"h":38.41,"l":38.06,"n":11675,"o":38.24,"t":"2024-12-04T05:00:00Z","v":783473,"vw":38.215864},{"c":38.24,"h":38.44,"l":38.15,"n":11208,"o":38.31,"t":"2024-12-05T05:00:00Z","v":739831,"vw":38.245826},{"c":37.63,"h":37.965,"l":37.3905,"n":14670,"o":37.92,"t":"2024-12-06T05:00:00Z","v":940566,"vw":37.585365},{"c":37.13,"h":37.59,"l":37.07,"n":15156,"o":37.59,"t":"2024-12-09T05:00:00Z","v":1033141,"vw":37.177267},{"c":35.98,"h":37.07,"l":35.9,"n":16156,"o":37.07,"t":"2024-12-10T05:00:00Z","v":1158504,"vw":36.162697},{"c":36.41,"h":36.44,"l":35.76,"n":17594,"o":36.01,"t":"2024-12-11T05:00:00Z","v":1326273,"vw":36.304708},{"c":36.21,"h":36.68,"l":36.13,"n":11674,"o":36.61,"t":"2024-12-12T05:00:00Z","v":667239,"vw":36.287207},{"c":36.79,"h":37.0977,"l":36.55,"n":15221,"o":37.08,"t":"2024-12-13T05:00:00Z","v":1219966,"vw":36.806814},{"c":37.5,"h":37.81,"l":36.81,"n":24383,"o":36.86,"t":"2024-12-16T05:00:00Z","v":1914550,"vw":37.516779},{"c":36.43,"h":37.175,"l":36.27,"n":20502,"o":37.14,"t":"2024-12-17T05:00:00Z","v":1479165,"vw":36.486773},{"c":35.63,"h":36.78,"l":35.61,"n":18667,"o":36.47,"t":"2024-12-18T05:00:00Z","v":1411673,"vw":35.999448},{"c":35.69,"h":36.34,"l":35.64,"n":18919,"o":35.74,"t":"2024-12-19T05:00:00Z","v":1623961,"vw":35.783023},{"c":36.09,"h":36.295,"l":35.38,"n":18655,"o":35.51,"t":"2024-12-20T05:00:00Z","v":4370107,"vw":36.064166},{"c":36.11,"h":36.15,"l":35.84,"n":14818,"o":36.05,"t":"2024-12-23T05:00:00Z","v":926138,"vw":36.046066},{"c":36.61,"h":36.61,"l":36.08,"n":5311,"o":36.15,"t":"2024-12-24T05:00:00Z","v":367727,"vw":36.446815},{"c":36.73,"h":36.8,"l":36.38,"n":11428,"o":36.45,"t":"2024-12-26T05:00:00Z","v":686602,"vw":36.679946},{"c":36.41,"h":36.83,"l":36.16,"n":11906,"o":36.63,"t":"2024-12-27T05:00:00Z","v":905218,"vw":36.416073},{"c":36.11,"h":36.33,"l":35.85,"n":13631,"o":36.07,"t":"2024-12-30T05:00:00Z","v":998630,"vw":36.159907},{"c":36.19,"h":36.4199,"l":36.045,"n":13331,"o":36.29,"t":"2024-12-31T05:00:00Z","v":1034163,"vw":36.167997},{"c":36.03,"h":36.62,"l":35.93,"n":16228,"o":36.33,"t":"2025-01-02T05:00:00Z","v":1132332,"vw":36.097547},{"c":34.38,"h":34.405,"l":33.97,"n":17757,"o":34.33,"t":"2025-01-03T05:00:00Z","v":1419647,"vw":34.307287},{"c":34.06,"h":34.72,"l":34.03,"n":19703,"o":34.19,"t":"2025-01-06T05:00:00Z","v":1963593,"vw":34.230093},{"c":34.18,"h":34.33,"l":33.95,"n":13909,"o":34.07,"t":"2025-01-07T05:00:00Z","v":1100871,"vw":34.159522},{"c":34.35,"h":34.38,"l":33.91,"n":16179,"o":34.03,"t":"2025-01-08T05:00:00Z","v":1174823,"vw":34.261917},{"c":33.46,"h":34,"l":33.06,"n":17721,"o":33.84,"t":"2025-01-10T05:00:00Z","v":1366517,"vw":33.431389},{"c":33.74,"h":33.79,"l":33,"n":18246,"o":33.07,"t":"2025-01-13T05:00:00Z","v":1246048,"vw":33.607454},{"c":34.55,"h":34.6,"l":33.73,"n":22022,"o":33.84,"t":"2025-01-14T05:00:00Z","v":1509560,"vw":34.388827},{"c":35.13,"h":35.38,"l":34.87,"n":16284,"o":35.32,"t":"2025-01-15T05:00:00Z","v":1610910,"vw":35.047215},{"c":36.04,"h":36.06,"l":35.105,"n":18756,"o":35.15,"t":"2025-01-16T05:00:00Z","v":1147862,"vw":35.799356},{"c":36.04,"h":36.3,"l":35.87,"n":17096,"o":35.87,"t":"2025-01-17T05:00:00Z","v":1286719,"vw":36.11555},{"c":36.14,"h":36.48,"l":36.14,"n":15768,"o":36.2,"t":"2025-01-21T05:00:00Z","v":920412,"vw":36.224483},{"c":35.74,"h":36.32,"l":35.695,"n":14389,"o":36.32,"t":"2025-01-22T05:00:00Z","v":1014200,"vw":35.809762},{"c":36.3,"h":36.4,"l":35.48,"n":19156,"o":35.73,"t":"2025-01-23T05:00:00Z","v":1661965,"vw":36.160039},{"c":36.22,"h":36.62,"l":35.65,"n":19872,"o":36.51,"t":"2025-01-24T05:00:00Z","v":1561284,"vw":36.093048},{"c":37.22,"h":37.3,"l":36.18,"n":21594,"o":36.37,"t":"2025-01-27T05:00:00Z","v":1268154,"vw":37.070102},{"c":36.68,"h":37.3882,"l":36.6,"n":15156,"o":37.28,"t":"2025-01-28T05:00:00Z","v":917233,"vw":36.785569},{"c":36.77,"h":36.99,"l":36.5,"n":13833,"o":36.52,"t":"2025-01-29T05:00:00Z","v":755592,"vw":36.783222},{"c":36.89,"h":37.09,"l":36.65,"n":12955,"o":37.09,"t":"2025-01-30T05:00:00Z","v":709714,"vw":36.909827},{"c":36.58,"h":37.04,"l":36.44,"n":13546,"o":36.75,"t":"2025-01-31T05:00:00Z","v":1449356,"vw":36.620716},{"c":36.25,"h":36.51,"l":35.605,"n":16750,"o":35.95,"t":"2025-02-03T05:00:00Z","v":1147792,"vw":36.237549},{"c":36.13,"h":36.52,"l":36.07,"n":14737,"o":36.19,"t":"2025-02-04T05:00:00Z","v":954065,"vw":36.194306},{"c":36.31,"h":36.4,"l":36.0601,"n":13321,"o":36.4,"t":"2025-02-05T05:00:00Z","v":658047,"vw":36.254053},{"c":36.76,"h":36.79,"l":36.41,"n":14027,"o":36.51,"t":"2025-02-06T05:00:00Z","v":793247,"vw":36.641662},{"c":36.55,"h":36.71,"l":36.46,"n":11678,"o":36.67,"t":"2025-02-07T05:00:00Z","v":626001,"vw":36.568711},{"c":36.12,"h":36.5496,"l":36.07,"n":13083,"o":36.47,"t":"2025-02-10T05:00:00Z","v":692782,"vw":36.184724},{"c":36.19,"h":36.3008,"l":35.921,"n":11811,"o":36.13,"t":"2025-02-11T05:00:00Z","v":791231,"vw":36.177536},{"c":35.93,"h":36.22,"l":35.86,"n":13431,"o":35.95,"t":"2025-02-12T05:00:00Z","v":884934,"vw":35.964469},{"c":36.51,"h":36.53,"l":35.94,"n":15622,"o":36.16,"t":"2025-02-13T05:00:00Z","v":731562,"vw":36.365285},{"c":36.41,"h":36.6499,"l":36.29,"n":14437,"o":36.51,"t":"2025-02-14T05:00:00Z","v":1001077,"vw":36.4601},{"c":36.54,"h":36.65,"l":36.16,"n":15127,"o":36.41,"t":"2025-02-18T05:00:00Z","v":901527,"vw":36.500045},{"c":36.63,"h":36.7391,"l":36.28,"n":14069,"o":36.49,"t":"2025-02-19T05:00:00Z","v":920820,"vw":36.546823},{"c":36.42,"h":36.5,"l":35.97,"n":13748,"o":36.5,"t":"2025-02-20T05:00:00Z","v":1031002,"vw":36.334042},{"c":36.49,"h":36.7,"l":36.1,"n":16001,"o":36.6,"t":"2025-02-21T05:00:00Z","v":1198832,"vw":36.450882},{"c":36.79,"h":36.98,"l":36.55,"n":17797,"o":36.58,"t":"2025-02-24T05:00:00Z","v":1113336,"vw":36.820384},{"c":37.31,"h":37.63,"l":36.77,"n":14826,"o":37,"t":"2025-02-25T05:00:00Z","v":985178,"vw":37.34027},{"c":37.14,"h":37.55,"l":37.09,"n":15333,"o":37.18,"t":"2025-02-26T05:00:00Z","v":1086276,"vw":37.207083},{"c":37.84,"h":37.905,"l":37.17,"n":13229,"o":37.21,"t":"2025-02-27T05:00:00Z","v":774310,"vw":37.751616},{"c":38.51,"h":38.519,"l":37.92,"n":17455,"o":38.15,"t":"2025-02-28T05:00:00Z","v":1642276,"vw":38.323951},{"c":38.69,"h":39,"l":38.4,"n":19889,"o":38.54,"t":"2025-03-03T05:00:00Z","v":1482105,"vw":38.71747},{"c":37.41,"h":38.52,"l":37.41,"n":22168,"o":38.5,"t":"2025-03-04T05:00:00Z","v":1392091,"vw":37.741128},{"c":37.73,"h":37.92,"l":37.21,"n":19852,"o":37.41,"t":"2025-03-05T05:00:00Z","v":1360778,"vw":37.663234},{"c":37.76,"h":37.9163,"l":37.36,"n":23905,"o":37.51,"t":"2025-03-06T05:00:00Z","v":1658474,"vw":37.714099},{"c":37.3,"h":37.955,"l":37.26,"n":17929,"o":37.73,"t":"2025-03-07T05:00:00Z","v":1061388,"vw":37.41468},{"c":36.52,"h":37.26,"l":36.17,"n":25823,"o":36.67,"t":"2025-03-10T04:00:00Z","v":2072361,"vw":36.664917},{"c":36.66,"h":37.05,"l":36.34,"n":25861,"o":36.69,"t":"2025-03-11T04:00:00Z","v":1518620,"vw":36.66652},{"c":36.49,"h":36.94,"l":36.02,"n":19122,"o":36.69,"t":"2025-03-12T04:00:00Z","v":1326266,"vw":36.453328},{"c":36.59,"h":36.89,"l":36.4801,"n":16610,"o":36.7,"t":"2025-03-13T04:00:00Z","v":1148838,"vw":36.625554},{"c":37.38,"h":37.42,"l":36.49,"n":15949,"o":36.68,"t":"2025-03-14T04:00:00Z","v":1046858,"vw":37.189805},{"c":37.5,"h":37.63,"l":37.18,"n":24500,"o":37.3,"t":"2025-03-17T04:00:00Z","v":1698509,"vw":37.505912},{"c":37.26,"h":37.71,"l":37.215,"n":17048,"o":37.5,"t":"2025-03-18T04:00:00Z","v":945801,"vw":37.359584},{"c":37.71,"h":37.765,"l":37.1375,"n":18666,"o":37.26,"t":"2025-03-19T04:00:00Z","v":1592497,"vw":37.601737},{"c":37.77,"h":38.085,"l":37.44,"n":16559,"o":37.44,"t":"2025-03-20T04:00:00Z","v":1366250,"vw":37.805931},{"c":37.64,"h":37.895,"l":37.4,"n":14627,"o":37.68,"t":"2025-03-21T04:00:00Z","v":3157457,"vw":37.632972},{"c":38.38,"h":38.43,"l":37.8,"n":16519,"o":37.94,"t":"2025-03-24T04:00:00Z","v":1033809,"vw":38.246696},{"c":38.47,"h":38.69,"l":38.13,"n":14827,"o":38.44,"t":"2025-03-25T04:00:00Z","v":1391959,"vw":38.459082},{"c":38.65,"h":39.015,"l":38.495,"n":13980,"o":38.64,"t":"2025-03-26T04:00:00Z","v":897738,"vw":38.667901},{"c":39.05,"h":39.13,"l":38.615,"n":18274,"o":38.91,"t":"2025-03-27T04:00:00Z","v":1125751,"vw":38.985458},{"c":38.95,"h":39.31,"l":38.745,"n":19109,"o":39.1,"t":"2025-03-28T04:00:00Z","v":1521605,"vw":38.956493},{"c":39.22,"h":39.55,"l":38.855,"n":23556,"o":38.9,"t":"2025-03-31T04:00:00Z","v":1731572,"vw":39.228643},{"c":39.62,"h":39.84,"l":39.1,"n":16520,"o":39.55,"t":"2025-04-01T04:00:00Z","v":928238,"vw":39.586858},{"c":39.79,"h":39.84,"l":39.11,"n":18273,"o":39.3,"t":"2025-04-02T04:00:00Z","v":1064263,"vw":39.673114},{"c":39.36,"h":39.8,"l":39.11,"n":22938,"o":39.11,"t":"2025-04-03T04:00:00Z","v":1845093,"vw":39.444555},{"c":36.3,"h":38.3722,"l":36.01,"n":32343,"o":38.01,"t":"2025-04-04T04:00:00Z","v":1774304,"vw":36.825835},{"c":35.25,"h":36.36,"l":34.43,"n":33014,"o":35.42,"t":"2025-04-07T04:00:00Z","v":2179407,"vw":35.252984},{"c":35.36,"h":36.73,"l":34.83,"n":26438,"o":36.49,"t":"2025-04-08T04:00:00Z","v":1797847,"vw":35.622541},{"c":37.03,"h":37.33,"l":34.53,"n":27943,"o":34.78,"t":"2025-04-09T04:00:00Z","v":1636000,"vw":36.244342},{"c":36.58,"h":37.18,"l":35.9,"n":23244,"o":36.75,"t":"2025-04-10T04:00:00Z","v":1284761,"vw":36.606145},{"c":37.06,"h":37.08,"l":35.9,"n":19178,"o":36.63,"t":"2025-04-11T04:00:00Z","v":1133731,"vw":36.823733},{"c":37.64,"h":37.89,"l":37.16,"n":15943,"o":37.42,"t":"2025-04-14T04:00:00Z","v":808633,"vw":37.675712},{"c":37.75,"h":38.03,"l":37.61,"n":16751,"o":37.72,"t":"2025-04-15T04:00:00Z","v":998022,"vw":37.851949},{"c":37.71,"h":38.2197,"l":37.565,"n":16483,"o":38,"t":"2025-04-16T04:00:00Z","v":947309,"vw":37.843415},{"c":37.83,"h":38.17,"l":37.72,"n":14841,"o":37.79,"t":"2025-04-17T04:00:00Z","v":909737,"vw":37.935989},{"c":36.7,"h":37.81,"l":36.31,"n":18647,"o":37.74,"t":"2025-04-21T04:00:00Z","v":1158194,"vw":36.685839},{"c":37.98,"h":38.085,"l":37.15,"n":13414,"o":37.21,"t":"2025-04-22T04:00:00Z","v":658587,"vw":37.858643},{"c":37.97,"h":38.4821,"l":37.58,"n":27067,"o":38.01,"t":"2025-04-23T04:00:00Z","v":1634306,"vw":37.918665},{"c":38.42,"h":38.5,"l":36.2714,"n":19487,"o":37.1,"t":"2025-04-24T04:00:00Z","v":1044423,"vw":38.315647},{"c":37.28,"h":38.145,"l":37.04,"n":17904,"o":37.76,"t":"2025-04-25T04:00:00Z","v":1256843,"vw":37.319148},{"c":37.66,"h":37.71,"l":37.21,"n":21515,"o":37.28,"t":"2025-04-28T04:00:00Z","v":1476343,"vw":37.531931},{"c":37.76,"h":37.84,"l":37.14,"n":19446,"o":37.26,"t":"2025-04-29T04:00:00Z","v":1394181,"vw":37.652246},{"c":37.6,"h":37.73,"l":37.04,"n":18576,"o":37.73,"t":"2025-04-30T04:00:00Z","v":1691640,"vw":37.448034},{"c":37.3,"h":37.6,"l":36.9,"n":17386,"o":37.23,"t":"2025-05-01T04:00:00Z","v":1298207,"vw":37.398755},{"c":38.14,"h":38.23,"l":37.5,"n":17290,"o":37.52,"t":"2025-05-02T04:00:00Z","v":1260596,"vw":38.080592},{"c":38.07,"h":38.4,"l":37.8,"n":16853,"o":37.94,"t":"2025-05-05T04:00:00Z","v":1201955,"vw":38.132725},{"c":38.06,"h":38.16,"l":37.73,"n":14458,"o":37.95,"t":"2025-05-06T04:00:00Z","v":948119,"vw":38.049207},{"c":38.09,"h":38.425,"l":38.07,"n":17625,"o":38.23,"t":"2025-05-07T04:00:00Z","v":1246575,"vw":38.197847},{"c":38.1,"h":38.5,"l":38.05,"n":16016,"o":38.5,"t":"2025-05-08T04:00:00Z","v":944633,"vw":38.222539},{"c":37.91,"h":38.155,"l":37.825,"n":15293,"o":38.13,"t":"2025-05-09T04:00:00Z","v":1080126,"vw":37.922227},{"c":37.9,"h":38.5,"l":37.5,"n":15100,"o":38.5,"t":"2025-05-12T04:00:00Z","v":1010330,"vw":37.875376},{"c":37.7,"h":38.03,"l":37.68,"n":19923,"o":37.9,"t":"2025-05-13T04:00:00Z","v":1289417,"vw":37.835265},{"c":37.34,"h":37.7,"l":37.155,"n":15881,"o":37.7,"t":"2025-05-14T04:00:00Z","v":1018936,"vw":37.341006},{"c":37.97,"h":37.98,"l":37.43,"n":11967,"o":37.43,"t":"2025-05-15T04:00:00Z","v":681585,"vw":37.847907},{"c":38.45,"h":38.46,"l":37.92,"n":11590,"o":37.95,"t":"2025-05-16T04:00:00Z","v":829084,"vw":38.384591},{"c":38.57,"h":38.63,"l":38.1,"n":16887,"o":38.38,"t":"2025-05-19T04:00:00Z","v":995101,"vw":38.526744},{"c":38.4,"h":38.49,"l":38.25,"n":13803,"o":38.35,"t":"2025-05-20T04:00:00Z","v":1371098,"vw":38.368051},{"c":37.58,"h":38.2,"l":37.5465,"n":16801,"o":38.2,"t":"2025-05-21T04:00:00Z","v":1000041,"vw":37.702072},{"c":37.26,"h":37.565,"l":37.03,"n":16742,"o":37.52,"t":"2025-05-22T04:00:00Z","v":1095610,"vw":37.3027},{"c":37.44,"h":37.475,"l":37.015,"n":12775,"o":37.03,"t":"2025-05-23T04:00:00Z","v":986655,"vw":37.367437},{"c":37.81,"h":37.83,"l":37.44,"n":18769,"o":37.66,"t":"2025-05-27T04:00:00Z","v":1323485,"vw":37.753769},{"c":37.25,"h":37.87,"l":37.23,"n":19996,"o":37.78,"t":"2025-05-28T04:00:00Z","v":1190392,"vw":37.416867},{"c":37.6,"h":37.63,"l":37.1,"n":19933,"o":37.32,"t":"2025-05-29T04:00:00Z","v":2422463,"vw":37.536316},{"c":37.8,"h":37.9,"l":37.355,"n":18255,"o":37.55,"t":"2025-05-30T04:00:00Z","v":2078716,"vw":37.762885},{"c":38.21,"h":38.21,"l":37.42,"n":16449,"o":37.55,"t":"2025-06-02T04:00:00Z","v":1189770,"vw":38.057871},{"c":38.16,"h":38.2099,"l":37.48,"n":19109,"o":38.05,"t":"2025-06-03T04:00:00Z","v":1292986,"vw":38.061219},{"c":37.41,"h":38.86,"l":37.405,"n":22599,"o":38.17,"t":"2025-06-04T04:00:00Z","v":1520642,"vw":37.616938},{"c":37.39,"h":37.54,"l":36.92,"n":24500,"o":37.54,"t":"2025-06-05T04:00:00Z","v":1521576,"vw":37.273241},{"c":37.47,"h":37.515,"l":37.185,"n":14730,"o":37.36,"t":"2025-06-06T04:00:00Z","v":878181,"vw":37.420219},{"c":36.7,"h":37.445,"l":36.235,"n":21187,"o":37.35,"t":"2025-06-09T04:00:00Z","v":1353389,"vw":36.706297},{"c":36.44,"h":36.665,"l":36.3,"n":20203,"o":36.57,"t":"2025-06-10T04:00:00Z","v":1005623,"vw":36.474647},{"c":36.72,"h":36.7784,"l":36.335,"n":17796,"o":36.5,"t":"2025-06-11T04:00:00Z","v":1173212,"vw":36.661974},{"c":37.23,"h":37.265,"l":36.52,"n":17831,"o":36.56,"t":"2025-06-12T04:00:00Z","v":1211985,"vw":37.094412},{"c":37.37,"h":37.585,"l":36.92,"n":22129,"o":36.98,"t":"2025-06-13T04:00:00Z","v":1477429,"vw":37.353203},{"c":37.28,"h":37.7,"l":37.195,"n":25196,"o":37.51,"t":"2025-06-16T04:00:00Z","v":2004341,"vw":37.389838},{"c":36.87,"h":37.18,"l":36.585,"n":17789,"o":37.07,"t":"2025-06-17T04:00:00Z","v":1348682,"vw":36.841526},{"c":37,"h":37.26,"l":36.78,"n":19909,"o":36.78,"t":"2025-06-18T04:00:00Z","v":1397914,"vw":37.028954},{"c":37.31,"h":37.39,"l":36.985,"n":19577,"o":37.08,"t":"2025-06-20T04:00:00Z","v":2811764,"vw":37.266751},{"c":38.21,"h":38.225,"l":37.36,"n":16566,"o":37.43,"t":"2025-06-23T04:00:00Z","v":1351569,"vw":37.991816},{"c":37.96,"h":38.25,"l":37.88,"n":16870,"o":38.25,"t":"2025-06-24T04:00:00Z","v":1268988,"vw":38.009567},{"c":37.3,"h":37.87,"l":37.21,"n":16185,"o":37.86,"t":"2025-06-25T04:00:00Z","v":1308094,"vw":37.382419},{"c":37.82,"h":37.88,"l":37.24,"n":15346,"o":37.4,"t":"2025-06-26T04:00:00Z","v":969981,"vw":37.753424},{"c":38.12,"h":38.175,"l":37.6,"n":18953,"o":37.78,"t":"2025-06-27T04:00:00Z","v":2506229,"vw":38.08009},{"c":38.44,"h":38.495,"l":38.07,"n":17147,"o":38.07,"t":"2025-06-30T04:00:00Z","v":1525735,"vw":38.396068},{"c":38.39,"h":38.595,"l":38.2,"n":19898,"o":38.4,"t":"2025-07-01T04:00:00Z","v":1227369,"vw":38.422283},{"c":37.53,"h":38.53,"l":37.1275,"n":22969,"o":38.36,"t":"2025-07-02T04:00:00Z","v":1474851,"vw":37.526004},{"c":37.97,"h":38.05,"l":37.45,"n":10415,"o":37.55,"t":"2025-07-03T04:00:00Z","v":701485,"vw":37.917784},{"c":37.8,"h":38.2,"l":37.56,"n":22042,"o":37.87,"t":"2025-07-07T04:00:00Z","v":1528582,"vw":37.786639},{"c":37.55,"h":37.98,"l":37.51,"n":20882,"o":37.52,"t":"2025-07-08T04:00:00Z","v":1530571,"vw":37.614603},{"c":37.44,"h":37.735,"l":37.18,"n":21196,"o":37.67,"t":"2025-07-09T04:00:00Z","v":1453206,"vw":37.414843},{"c":36.63,"h":37.5,"l":36.19,"n":33151,"o":37.29,"t":"2025-07-10T04:00:00Z","v":2544366,"vw":36.577786},{"c":36.6,"h":36.73,"l":36.265,"n":21941,"o":36.51,"t":"2025-07-11T04:00:00Z","v":1625461,"vw":36.510665},{"c":37.12,"h":37.17,"l":36.46,"n":25956,"o":36.53,"t":"2025-07-14T04:00:00Z","v":1823309,"vw":36.998594},{"c":36.34,"h":37.04,"l":36.315,"n":26767,"o":36.87,"t":"2025-07-15T04:00:00Z","v":1703171,"vw":36.530675},{"c":36.72,"h":36.73,"l":36.185,"n":21223,"o":36.53,"t":"2025-07-16T04:00:00Z","v":1633411,"vw":36.616393},{"c":36.75,"h":36.83,"l":36.435,"n":20839,"o":36.53,"t":"2025-07-17T04:00:00Z","v":1573962,"vw":36.685515},{"c":36.81,"h":37.0401,"l":36.64,"n":21203,"o":36.74,"t":"2025-07-18T04:00:00Z","v":1691457,"vw":36.821106},{"c":36.46,"h":36.95,"l":36.421,"n":18495,"o":36.77,"t":"2025-07-21T04:00:00Z","v":1357492,"vw":36.594101},{"c":36.78,"h":36.89,"l":36.43,"n":16177,"o":36.43,"t":"2025-07-22T04:00:00Z","v":1257323,"vw":36.775383},{"c":36.62,"h":36.83,"l":36.26,"n":22573,"o":36.8,"t":"2025-07-23T04:00:00Z","v":2386920,"vw":36.582313},{"c":35.74,"h":36.895,"l":35.61,"n":27498,"o":36.66,"t":"2025-07-24T04:00:00Z","v":2313346,"vw":35.998426},{"c":35.85,"h":36.1,"l":35.725,"n":25499,"o":35.78,"t":"2025-07-25T04:00:00Z","v":1994775,"vw":35.889904},{"c":35.95,"h":36.17,"l":35.75,"n":22462,"o":35.86,"t":"2025-07-28T04:00:00Z","v":1723154,"vw":35.950848},{"c":36.32,"h":36.465,"l":36.12,"n":19653,"o":36.25,"t":"2025-07-29T04:00:00Z","v":1551857,"vw":36.288958},{"c":36.24,"h":36.54,"l":36.085,"n":22699,"o":36.41,"t":"2025-07-30T04:00:00Z","v":1780411,"vw":36.263894},{"c":36.17,"h":36.6054,"l":35.98,"n":21573,"o":35.98,"t":"2025-07-31T04:00:00Z","v":1675352,"vw":36.281558},{"c":35.91,"h":36.2,"l":35.6,"n":19495,"o":36.2,"t":"2025-08-01T04:00:00Z","v":1220295,"vw":35.868493},{"c":36.35,"h":36.36,"l":36.01,"n":20075,"o":36.09,"t":"2025-08-04T04:00:00Z","v":1188271,"vw":36.300374},{"c":36.59,"h":36.72,"l":36.42,"n":19949,"o":36.42,"t":"2025-08-05T04:00:00Z","v":1202271,"vw":36.582114},{"c":37.32,"h":37.335,"l":36.655,"n":19869,"o":36.75,"t":"2025-08-06T04:00:00Z","v":1476568,"vw":37.245192},{"c":37.09,"h":37.35,"l":36.81,"n":20036,"o":37.27,"t":"2025-08-07T04:00:00Z","v":1204961,"vw":37.062087},{"c":37.36,"h":37.44,"l":37.115,"n":22446,"o":37.22,"t":"2025-08-08T04:00:00Z","v":1027377,"vw":37.318748},{"c":37.49,"h":37.59,"l":37.26,"n":17417,"o":37.5,"t":"2025-08-11T04:00:00Z","v":1033483,"vw":37.473183},{"c":37.89,"h":37.95,"l":37.6,"n":15876,"o":37.6,"t":"2025-08-12T04:00:00Z","v":1181066,"vw":37.827392},{"c":38.67,"h":38.715,"l":37.9603,"n":16147,"o":38.02,"t":"2025-08-13T04:00:00Z","v":1129157,"vw":38.467316},{"c":38.71,"h":38.83,"l":38.48,"n":18474,"o":38.64,"t":"2025-08-14T04:00:00Z","v":1008445,"vw":38.665096},{"c":38.63,"h":38.82,"l":38.4841,"n":24109,"o":38.73,"t":"2025-08-15T04:00:00Z","v":2012083,"vw":38.658499},{"c":38.04,"h":38.67,"l":37.97,"n":21958,"o":38.49,"t":"2025-08-18T04:00:00Z","v":1704855,"vw":38.13069},{"c":39.03,"h":39.05,"l":38.145,"n":16563,"o":38.145,"t":"2025-08-19T04:00:00Z","v":1270321,"vw":38.906691},{"c":39.3,"h":39.64,"l":39.01,"n":18827,"o":39.09,"t":"2025-08-20T04:00:00Z","v":1808273,"vw":39.294562},{"c":39.4,"h":39.6497,"l":39.14,"n":15035,"o":39.14,"t":"2025-08-21T04:00:00Z","v":885024,"vw":39.453952},{"c":39.93,"h":40.2,"l":39.58,"n":21371,"o":39.58,"t":"2025-08-22T04:00:00Z","v":1228701,"vw":39.964692},{"c":39.58,"h":39.825,"l":39.49,"n":14052,"o":39.77,"t":"2025-08-25T04:00:00Z","v":752161,"vw":39.627119},{"c":39.65,"h":39.76,"l":39.3,"n":15974,"o":39.48,"t":"2025-08-26T04:00:00Z","v":1024894,"vw":39.619374},{"c":40.04,"h":40.205,"l":39.46,"n":15921,"o":39.46,"t":"2025-08-27T04:00:00Z","v":1257175,"vw":40.042936},{"c":39.74,"h":40.01,"l":39.54,"n":15858,"o":39.88,"t":"2025-08-28T04:00:00Z","v":1345605,"vw":39.710608},{"c":39.97,"h":40.04,"l":39.755,"n":16160,"o":39.86,"t":"2025-08-29T04:00:00Z","v":963210,"vw":39.945873},{"c":40.01,"h":40.32,"l":39.695,"n":18423,"o":39.88,"t":"2025-09-02T04:00:00Z","v":1036952,"vw":39.985608},{"c":40.36,"h":40.4,"l":39.75,"n":16067,"o":39.84,"t":"2025-09-03T04:00:00Z","v":1176432,"vw":40.275229},{"c":41.09,"h":41.15,"l":40.254,"n":17882,"o":40.38,"t":"2025-09-04T04:00:00Z","v":1197553,"vw":40.935643},{"c":40.45,"h":41.01,"l":40.19,"n":19627,"o":40.74,"t":"2025-09-05T04:00:00Z","v":1173845,"vw":40.495564},{"c":40.32,"h":40.38,"l":39.75,"n":17239,"o":40.38,"t":"2025-09-08T04:00:00Z","v":869676,"vw":40.226756},{"c":40.12,"h":40.3,"l":39.99,"n":16987,"o":40.2,"t":"2025-09-09T04:00:00Z","v":986973,"vw":40.126773},{"c":39.94,"h":40,"l":39.455,"n":17423,"o":39.8,"t":"2025-09-10T04:00:00Z","v":1179648,"vw":39.825816},{"c":40.57,"h":40.61,"l":39.905,"n":22928,"o":39.99,"t":"2025-09-11T04:00:00Z","v":1284813,"vw":40.415569},{"c":40.27,"h":40.68,"l":40.255,"n":16488,"o":40.49,"t":"2025-09-12T04:00:00Z","v":1020226,"vw":40.368675},{"c":39.88,"h":40.6,"l":39.83,"n":21139,"o":40.2,"t":"2025-09-15T04:00:00Z","v":1357780,"vw":40.04022},{"c":39.2,"h":39.89,"l":39.17,"n":16658,"o":39.89,"t":"2025-09-16T04:00:00Z","v":1270897,"vw":39.266505},{"c":39.66,"h":40,"l":39.2,"n":19244,"o":39.26,"t":"2025-09-17T04:00:00Z","v":1195690,"vw":39.654588},{"c":39.74,"h":39.9024,"l":39.415,"n":15546,"o":39.45,"t":"2025-09-18T04:00:00Z","v":1089501,"vw":39.732422},{"c":39.83,"h":39.87,"l":39.58,"n":16420,"o":39.83,"t":"2025-09-19T04:00:00Z","v":3251527,"vw":39.807373},{"c":40.96,"h":41.04,"l":39.92,"n":18610,"o":40.45,"t":"2025-09-22T04:00:00Z","v":1256499,"vw":40.821497},{"c":41.08,"h":41.22,"l":40.74,"n":20291,"o":40.93,"t":"2025-09-23T04:00:00Z","v":1439556,"vw":41.008315},{"c":41.33,"h":41.47,"l":40.9,"n":17077,"o":40.95,"t":"2025-09-24T04:00:00Z","v":984801,"vw":41.319281},{"c":41.21,"h":41.63,"l":40.995,"n":16188,"o":41.3,"t":"2025-09-25T04:00:00Z","v":911300,"vw":41.192765},{"c":41.96,"h":42.0254,"l":41.48,"n":13803,"o":41.51,"t":"2025-09-26T04:00:00Z","v":658268,"vw":41.917307},{"c":41.78,"h":42,"l":41.44,"n":19071,"o":41.96,"t":"2025-09-29T04:00:00Z","v":1489680,"vw":41.749992},{"c":42.47,"h":42.59,"l":41.815,"n":18636,"o":41.85,"t":"2025-09-30T04:00:00Z","v":1519296,"vw":42.417497},{"c":42.77,"h":42.865,"l":42.17,"n":25154,"o":42.34,"t":"2025-10-01T04:00:00Z","v":1785104,"vw":42.725618},{"c":42.87,"h":42.925,"l":42,"n":21157,"o":42.51,"t":"2025-10-02T04:00:00Z","v":1416286,"vw":42.714602},{"c":43.35,"h":43.56,"l":42.88,"n":19026,"o":42.88,"t":"2025-10-03T04:00:00Z","v":1491677,"vw":43.332028},{"c":43.37,"h":44,"l":43.1902,"n":21307,"o":43.52,"t":"2025-10-06T04:00:00Z","v":2443279,"vw":43.542776},{"c":43.23,"h":43.7,"l":42.99,"n":17368,"o":43.37,"t":"2025-10-07T04:00:00Z","v":1383479,"vw":43.208179},{"c":43.3,"h":43.56,"l":43.04,"n":14084,"o":43.48,"t":"2025-10-08T04:00:00Z","v":832585,"vw":43.308035},{"c":43.08,"h":43.39,"l":42.84,"n":19063,"o":43.29,"t":"2025-10-09T04:00:00Z","v":1437099,"vw":43.071805},{"c":43.19,"h":43.42,"l":42.84,"n":21516,"o":43.36,"t":"2025-10-10T04:00:00Z","v":2136903,"vw":43.198704},{"c":42.92,"h":43.34,"l":42.84,"n":18378,"o":43.13,"t":"2025-10-13T04:00:00Z","v":997497,"vw":43.020956},{"c":43.5,"h":43.61,"l":42.76,"n":18338,"o":43.11,"t":"2025-10-14T04:00:00Z","v":1162054,"vw":43.411554},{"c":42.8,"h":43.48,"l":42.41,"n":21260,"o":43.22,"t":"2025-10-15T04:00:00Z","v":1417115,"vw":42.804189},{"c":40.91,"h":42.45,"l":40.9,"n":28669,"o":42.39,"t":"2025-10-16T04:00:00Z","v":1809782,"vw":41.196084},{"c":41.49,"h":41.495,"l":40.94,"n":20576,"o":40.94,"t":"2025-10-17T04:00:00Z","v":1605932,"vw":41.364249},{"c":41.76,"h":41.95,"l":41.36,"n":17355,"o":41.65,"t":"2025-10-20T04:00:00Z","v":1058283,"vw":41.721334},{"c":41.97,"h":42.185,"l":41.64,"n":16088,"o":41.76,"t":"2025-10-21T04:00:00Z","v":799143,"vw":42.018092},{"c":41.99,"h":42.19,"l":41.77,"n":25726,"o":41.94,"t":"2025-10-22T04:00:00Z","v":1788151,"vw":42.019253},{"c":40.73,"h":43.19,"l":39.5,"n":38779,"o":43.19,"t":"2025-10-23T04:00:00Z","v":2940788,"vw":40.796452},{"c":40.51,"h":41.26,"l":40.42,"n":23462,"o":40.59,"t":"2025-10-24T04:00:00Z","v":1398562,"vw":40.664313},{"c":40.51,"h":41.02,"l":40.255,"n":22491,"o":40.63,"t":"2025-10-27T04:00:00Z","v":1351973,"vw":40.44206},{"c":39.35,"h":40.385,"l":39.33,"n":22554,"o":40.29,"t":"2025-10-28T04:00:00Z","v":1579842,"vw":39.539026},{"c":38.4,"h":39.38,"l":38.335,"n":29032,"o":39.33,"t":"2025-10-29T04:00:00Z","v":1866074,"vw":38.641136},{"c":39.32,"h":39.49,"l":38.42,"n":25562,"o":38.55,"t":"2025-10-30T04:00:00Z","v":1616870,"vw":39.280601},{"c":39.46,"h":39.67,"l":38.9539,"n":20688,"o":39.02,"t":"2025-10-31T04:00:00Z","v":2322082,"vw":39.436108},{"c":39.35,"h":39.435,"l":38.78,"n":22239,"o":39.18,"t":"2025-11-03T05:00:00Z","v":1330864,"vw":39.274401},{"c":40.07,"h":40.14,"l":39.345,"n":25063,"o":39.38,"t":"2025-11-04T05:00:00Z","v":1991991,"vw":39.901473},{"c":40.69,"h":40.895,"l":40.09,"n":21672,"o":40.2,"t":"2025-11-05T05:00:00Z","v":1541389,"vw":40.625927},{"c":40.65,"h":41.1799,"l":40.62,"n":20871,"o":40.78,"t":"2025-11-06T05:00:00Z","v":1244557,"vw":40.743172},{"c":41.26,"h":41.26,"l":40.605,"n":15895,"o":40.72,"t":"2025-11-07T05:00:00Z","v":764863,"vw":41.133793},{"c":41.39,"h":41.75,"l":40.92,"n":18897,"o":40.96,"t":"2025-11-10T05:00:00Z","v":1087278,"vw":41.380163},{"c":42.13,"h":42.225,"l":41.32,"n":17961,"o":41.45,"t":"2025-11-11T05:00:00Z","v":1087936,"vw":42.046686},{"c":42.67,"h":42.785,"l":42.03,"n":24179,"o":42.03,"t":"2025-11-12T05:00:00Z","v":2323152,"vw":42.558008},{"c":43.45,"h":43.555,"l":42.535,"n":37185,"o":42.7,"t":"2025-11-13T05:00:00Z","v":3582682,"vw":43.363957},{"c":44.35,"h":44.76,"l":43.3501,"n":42905,"o":43.49,"t":"2025-11-14T05:00:00Z","v":4328808,"vw":44.322081},{"c":43.49,"h":44.53,"l":43.29,"n":27140,"o":44.42,"t":"2025-11-17T05:00:00Z","v":1834826,"vw":43.63988},{"c":44.56,"h":44.68,"l":43.29,"n":27607,"o":43.38,"t":"2025-11-18T05:00:00Z","v":1830000,"vw":44.344278},{"c":44.93,"h":45.065,"l":44.39,"n":31258,"o":44.61,"t":"2025-11-19T05:00:00Z","v":2939737,"vw":44.854718},{"c":45.08,"h":45.59,"l":45,"n":29995,"o":45,"t":"2025-11-20T05:00:00Z","v":2366218,"vw":45.20092},{"c":45.83,"h":46.35,"l":45.14,"n":33798,"o":45.5,"t":"2025-11-21T05:00:00Z","v":2699193,"vw":45.906852},{"c":45.62,"h":46.037,"l":45.62,"n":22879,"o":45.85,"t":"2025-11-24T05:00:00Z","v":1782011,"vw":45.736269},{"c":46.26,"h":46.49,"l":45.785,"n":22141,"o":45.93,"t":"2025-11-25T05:00:00Z","v":1248025,"vw":46.324192},{"c":46.41,"h":46.63,"l":46.26,"n":16817,"o":46.31,"t":"2025-11-26T05:00:00Z","v":1191104,"vw":46.424876},{"c":46.1,"h":46.59,"l":46.02,"n":11897,"o":46.31,"t":"2025-11-28T05:00:00Z","v":687071,"vw":46.201445},{"c":45.41,"h":46.28,"l":45.36,"n":24973,"o":46.1,"t":"2025-12-01T05:00:00Z","v":2186007,"vw":45.582493},{"c":44.76,"h":45.5,"l":44.72,"n":21154,"o":45.41,"t":"2025-12-02T05:00:00Z","v":1599287,"vw":44.982677},{"c":44.15,"h":44.88,"l":43.74,"n":26408,"o":44.76,"t":"2025-12-03T05:00:00Z","v":1627940,"vw":44.212127},{"c":43.66,"h":44.2357,"l":43.61,"n":25095,"o":44.02,"t":"2025-12-04T05:00:00Z","v":1572210,"vw":43.85224},{"c":42.95,"h":43.59,"l":42.93,"n":27087,"o":43.28,"t":"2025-12-05T05:00:00Z","v":1781184,"vw":43.074407},{"c":43.29,"h":43.77,"l":42.725,"n":27383,"o":43.02,"t":"2025-12-08T05:00:00Z","v":1441988,"vw":43.362895},{"c":43.26,"h":43.85,"l":43.165,"n":18811,"o":43.42,"t":"2025-12-09T05:00:00Z","v":988038,"vw":43.370684},{"c":43.6,"h":43.78,"l":43.1185,"n":20163,"o":43.3,"t":"2025-12-10T05:00:00Z","v":1447742,"vw":43.591565},{"c":44.47,"h":44.6,"l":43.7,"n":21660,"o":43.82,"t":"2025-12-11T05:00:00Z","v":1297364,"vw":44.426155},{"c":45.3,"h":45.435,"l":44.865,"n":24364,"o":45.25,"t":"2025-12-12T05:00:00Z","v":1450036,"vw":45.210208},{"c":45.68,"h":46.03,"l":45.345,"n":24414,"o":45.46,"t":"2025-12-15T05:00:00Z","v":1667359,"vw":45.63641},{"c":45.25,"h":46.035,"l":44.8,"n":23017,"o":45.81,"t":"2025-12-16T05:00:00Z","v":1553680,"vw":45.249464},{"c":45.8,"h":45.835,"l":45.09,"n":21433,"o":45.25,"t":"2025-12-17T05:00:00Z","v":1366410,"vw":45.695391},{"c":45.77,"h":46.1,"l":45.41,"n":18222,"o":45.41,"t":"2025-12-18T05:00:00Z","v":1075111,"vw":45.821927},{"c":45.51,"h":45.92,"l":45.485,"n":16769,"o":45.79,"t":"2025-12-19T05:00:00Z","v":3396257,"vw":45.558502},{"c":46.19,"h":46.21,"l":45.35,"n":19249,"o":45.46,"t":"2025-12-22T05:00:00Z","v":1072573,"vw":46.039912},{"c":46.45,"h":46.63,"l":46.21,"n":17847,"o":46.3,"t":"2025-12-23T05:00:00Z","v":917675,"vw":46.434992},{"c":46.62,"h":46.63,"l":46.21,"n":9053,"o":46.4,"t":"2025-12-24T05:00:00Z","v":464185,"vw":46.555607},{"c":46.58,"h":46.76,"l":46.5,"n":13605,"o":46.62,"t":"2025-12-26T05:00:00Z","v":675857,"vw":46.588957},{"c":46.36,"h":46.7499,"l":46.255,"n":17371,"o":46.7,"t":"2025-12-29T05:00:00Z","v":1057676,"vw":46.372629},{"c":46.24,"h":46.5,"l":46.05,"n":16468,"o":46.35,"t":"2025-12-30T05:00:00Z","v":1030630,"vw":46.248124},{"c":45.64,"h":46.36,"l":45.61,"n":21820,"o":46.2,"t":"2025-12-31T05:00:00Z","v":1848241,"vw":45.820906},{"c":43.27,"h":43.305,"l":42.55,"n":22272,"o":42.85,"t":"2026-01-02T05:00:00Z","v":1398986,"vw":43.042792},{"c":43.97,"h":44.26,"l":42.9,"n":27507,"o":43.03,"t":"2026-01-05T05:00:00Z","v":1617854,"vw":43.881667},{"c":42.56,"h":43.55,"l":41.81,"n":29520,"o":43.52,"t":"2026-01-06T05:00:00Z","v":2202580,"vw":42.503271},{"c":42.67,"h":42.88,"l":42.32,"n":30218,"o":42.56,"t":"2026-01-07T05:00:00Z","v":2024463,"vw":42.670473},{"c":43,"h":43.5,"l":42.6401,"n":26260,"o":42.72,"t":"2026-01-08T05:00:00Z","v":1633303,"vw":43.032434},{"c":42.63,"h":43.41,"l":42.595,"n":21707,"o":42.98,"t":"2026-01-09T05:00:00Z","v":1193996,"vw":42.842598},{"c":42.52,"h":42.93,"l":42.18,"n":24158,"o":42.61,"t":"2026-01-12T05:00:00Z","v":1347824,"vw":42.565216},{"c":41.84,"h":42.99,"l":41.7,"n":28742,"o":42.59,"t":"2026-01-13T05:00:00Z","v":2037532,"vw":42.149613},{"c":43,"h":43.14,"l":41.87,"n":28010,"o":41.87,"t":"2026-01-14T05:00:00Z","v":1694750,"vw":42.800376},{"c":43.32,"h":43.72,"l":42.98,"n":23222,"o":43,"t":"2026-01-15T05:00:00Z","v":1286937,"vw":43.327199},{"c":43.05,"h":43.37,"l":42.93,"n":20811,"o":43.06,"t":"2026-01-16T05:00:00Z","v":1265658,"vw":43.081365},{"c":43.03,"h":43.655,"l":42.9,"n":26917,"o":42.97,"t":"2026-01-20T05:00:00Z","v":1355993,"vw":43.207169},{"c":43.12,"h":43.455,"l":42.51,"n":34003,"o":43.14,"t":"2026-01-21T05:00:00Z","v":2077683,"vw":42.994724},{"c":39.11,"h":39.33,"l":37,"n":78578,"o":37.865,"t":"2026-01-22T05:00:00Z","v":6998286,"vw":38.601269},{"c":37.94,"h":39.02,"l":37.7626,"n":45912,"o":39.02,"t":"2026-01-23T05:00:00Z","v":3293616,"vw":38.092981},{"c":38.74,"h":39.2025,"l":38.06,"n":35358,"o":38.06,"t":"2026-01-26T05:00:00Z","v":2438305,"vw":38.813435},{"c":38.7,"h":39.06,"l":38.443,"n":32309,"o":38.74,"t":"2026-01-27T05:00:00Z","v":2026821,"vw":38.640613},{"c":39.05,"h":39.335,"l":38.55,"n":29442,"o":38.55,"t":"2026-01-28T05:00:00Z","v":1971959,"vw":39.066186},{"c":39.09,"h":39.84,"l":38.61,"n":30430,"o":39.32,"t":"2026-01-29T05:00:00Z","v":1814014,"vw":39.011543},{"c":39.17,"h":39.355,"l":38.56,"n":29026,"o":39.18,"t":"2026-01-30T05:00:00Z","v":2536568,"vw":39.098606},{"c":39.23,"h":39.47,"l":38.85,"n":26529,"o":39.21,"t":"2026-02-02T05:00:00Z","v":1535080,"vw":39.251193},{"c":40.21,"h":40.42,"l":39.06,"n":30865,"o":39.06,"t":"2026-02-03T05:00:00Z","v":1887644,"vw":40.139103},{"c":40.81,"h":41.16,"l":40.26,"n":32024,"o":40.26,"t":"2026-02-04T05:00:00Z","v":1926462,"vw":40.832851},{"c":41.34,"h":41.81,"l":40.685,"n":26124,"o":40.81,"t":"2026-02-05T05:00:00Z","v":1695257,"vw":41.383406},{"c":41.77,"h":42.28,"l":41.51,"n":25740,"o":41.51,"t":"2026-02-06T05:00:00Z","v":1913522,"vw":41.87519},{"c":41.06,"h":41.99,"l":40.88,"n":26956,"o":41.5,"t":"2026-02-09T05:00:00Z","v":1822916,"vw":41.242627},{"c":42.31,"h":42.5176,"l":41.19,"n":31352,"o":41.39,"t":"2026-02-10T05:00:00Z","v":2109391,"vw":42.146934},{"c":42.35,"h":42.53,"l":41.55,"n":28212,"o":42.24,"t":"2026-02-11T05:00:00Z","v":1603822,"vw":42.202501},{"c":42.63,"h":42.99,"l":42.2127,"n":23855,"o":42.58,"t":"2026-02-12T05:00:00Z","v":1338972,"vw":42.639883},{"c":42.57,"h":42.65,"l":42.155,"n":21021,"o":42.43,"t":"2026-02-13T05:00:00Z","v":1241469,"vw":42.528797},{"c":42.56,"h":43.32,"l":42.45,"n":25551,"o":42.99,"t":"2026-02-17T05:00:00Z","v":1857429,"vw":42.63876},{"c":41.7,"h":42.67,"l":41.635,"n":27488,"o":42.67,"t":"2026-02-18T05:00:00Z","v":1782476,"vw":41.824416},{"c":41.52,"h":42.12,"l":41.495,"n":24810,"o":41.7,"t":"2026-02-19T05:00:00Z","v":1596165,"vw":41.652658},{"c":41.22,"h":41.9,"l":40.82,"n":44408,"o":41.87,"t":"2026-02-20T05:00:00Z","v":6918257,"vw":41.215286},{"c":41.61,"h":41.825,"l":41.21,"n":32047,"o":41.22,"t":"2026-02-23T05:00:00Z","v":1856414,"vw":41.556477},{"c":41.99,"h":42.195,"l":41.37,"n":28610,"o":41.61,"t":"2026-02-24T05:00:00Z","v":1830175,"vw":41.921376},{"c":42.32,"h":42.46,"l":41.85,"n":24342,"o":41.99,"t":"2026-02-25T05:00:00Z","v":1483639,"vw":42.258117},{"c":42.69,"h":42.95,"l":42.38,"n":24362,"o":42.54,"t":"2026-02-26T05:00:00Z","v":1336745,"vw":42.686948},{"c":42.87,"h":43.04,"l":42.51,"n":26705,"o":42.95,"t":"2026-02-27T05:00:00Z","v":2290388,"vw":42.823952},{"c":43.08,"h":43.45,"l":42.37,"n":21515,"o":42.55,"t":"2026-03-02T05:00:00Z","v":1193396,"vw":43.064939},{"c":42.37,"h":42.8799,"l":41.73,"n":28783,"o":42.63,"t":"2026-03-03T05:00:00Z","v":1734832,"vw":42.2326},{"c":42.46,"h":42.695,"l":41.835,"n":24931,"o":42.37,"t":"2026-03-04T05:00:00Z","v":1598064,"vw":42.343051},{"c":42.07,"h":42.455,"l":41.76,"n":31192,"o":42.18,"t":"2026-03-05T05:00:00Z","v":1713454,"vw":42.083964},{"c":41.82,"h":41.95,"l":40.79,"n":26545,"o":41.73,"t":"2026-03-06T05:00:00Z","v":1385599,"vw":41.632546},{"c":40.88,"h":41.87,"l":40.27,"n":30835,"o":41.87,"t":"2026-03-09T04:00:00Z","v":2138023,"vw":40.813982},{"c":40.65,"h":41.08,"l":40.25,"n":28037,"o":40.69,"t":"2026-03-10T04:00:00Z","v":1855479,"vw":40.684463},{"c":40.05,"h":40.69,"l":39.96,"n":27633,"o":40.5,"t":"2026-03-11T04:00:00Z","v":1556711,"vw":40.147903},{"c":40,"h":40.265,"l":39.18,"n":36484,"o":39.45,"t":"2026-03-12T04:00:00Z","v":2156074,"vw":39.964478},{"c":40.1,"h":40.76,"l":39.9,"n":25715,"o":40.51,"t":"2026-03-13T04:00:00Z","v":1532665,"vw":40.09056},{"c":40.36,"h":40.905,"l":40.34,"n":24207,"o":40.44,"t":"2026-03-16T04:00:00Z","v":1372240,"vw":40.544785},{"c":40.19,"h":40.99,"l":40.12,"n":23127,"o":40.68,"t":"2026-03-17T04:00:00Z","v":1330033,"vw":40.296314},{"c":39.33,"h":40.15,"l":39.2975,"n":25705,"o":39.97,"t":"2026-03-18T04:00:00Z","v":1569746,"vw":39.49121},{"c":37.87,"h":39.5759,"l":37.87,"n":34848,"o":39.43,"t":"2026-03-19T04:00:00Z","v":2325710,"vw":38.193811},{"c":37.91,"h":38.2199,"l":37.455,"n":32269,"o":37.91,"t":"2026-03-20T04:00:00Z","v":9944193,"vw":37.912293},{"c":38.26,"h":38.59,"l":37.89,"n":23213,"o":38.52,"t":"2026-03-23T04:00:00Z","v":1963601,"vw":38.325613},{"c":39.2,"h":39.31,"l":38.12,"n":21993,"o":38.12,"t":"2026-03-24T04:00:00Z","v":1566853,"vw":39.116998},{"c":39.36,"h":39.67,"l":39.26,"n":23958,"o":39.52,"t":"2026-03-25T04:00:00Z","v":1675781,"vw":39.424014},{"c":39.81,"h":39.96,"l":39.21,"n":20910,"o":39.33,"t":"2026-03-26T04:00:00Z","v":1040523,"vw":39.781595},{"c":39.42,"h":40.05,"l":39.23,"n":22831,"o":39.8,"t":"2026-03-27T04:00:00Z","v":1541679,"vw":39.527132},{"c":39.93,"h":40.2,"l":39.5,"n":22377,"o":39.83,"t":"2026-03-30T04:00:00Z","v":1315243,"vw":39.926472},{"c":39.9,"h":40.34,"l":39.34,"n":25959,"o":40.29,"t":"2026-03-31T04:00:00Z","v":1546631,"vw":39.887492},{"c":39.61,"h":39.94,"l":39.48,"n":16965,"o":39.94,"t":"2026-04-01T04:00:00Z","v":942957,"vw":39.694339},{"c":40.39,"h":40.52,"l":39.57,"n":17991,"o":39.57,"t":"2026-04-02T04:00:00Z","v":933331,"vw":40.333534},{"c":40.34,"h":40.55,"l":40,"n":15174,"o":40.14,"t":"2026-04-06T04:00:00Z","v":1019295,"vw":40.333658},{"c":40.49,"h":40.77,"l":40.18,"n":19318,"o":40.3,"t":"2026-04-07T04:00:00Z","v":1186623,"vw":40.545677},{"c":41.34,"h":41.49,"l":40.45,"n":22798,"o":40.45,"t":"2026-04-08T04:00:00Z","v":1678229,"vw":41.143617},{"c":41.59,"h":42.03,"l":41.09,"n":19997,"o":41.09,"t":"2026-04-09T04:00:00Z","v":1023740,"vw":41.677383},{"c":40.86,"h":41.65,"l":40.82,"n":15030,"o":41.48,"t":"2026-04-10T04:00:00Z","v":800687,"vw":40.940518},{"c":41.49,"h":41.5,"l":40.69,"n":19168,"o":40.79,"t":"2026-04-13T04:00:00Z","v":1066906,"vw":41.23511},{"c":41.37,"h":41.77,"l":41.2,"n":20330,"o":41.2,"t":"2026-04-14T04:00:00Z","v":1429541,"vw":41.469778},{"c":41.23,"h":41.75,"l":41,"n":19292,"o":41.33,"t":"2026-04-15T04:00:00Z","v":1219348,"vw":41.341729},{"c":41.58,"h":41.62,"l":41.09,"n":20579,"o":41.13,"t":"2026-04-16T04:00:00Z","v":1240406,"vw":41.404318},{"c":42.56,"h":42.75,"l":41.44,"n":20602,"o":41.44,"t":"2026-04-17T04:00:00Z","v":1249444,"vw":42.507303},{"c":42.5,"h":42.81,"l":42.38,"n":20306,"o":42.62,"t":"2026-04-20T04:00:00Z","v":1149260,"vw":42.542766},{"c":42.83,"h":43.1,"l":42.22,"n":23618,"o":42.74,"t":"2026-04-21T04:00:00Z","v":1421914,"vw":42.732675},{"c":42.07,"h":42.77,"l":41.8,"n":29959,"o":42.77,"t":"2026-04-22T04:00:00Z","v":1948733,"vw":42.104821},{"c":39.9,"h":42.13,"l":39.72,"n":43809,"o":41.44,"t":"2026-04-23T04:00:00Z","v":3163830,"vw":40.613806},{"c":40.39,"h":40.79,"l":39.67,"n":33175,"o":40.42,"t":"2026-04-24T04:00:00Z","v":2307110,"vw":40.433807},{"c":40.23,"h":40.55,"l":39.805,"n":29296,"o":40.14,"t":"2026-04-27T04:00:00Z","v":1828073,"vw":40.21577},{"c":40.18,"h":40.8,"l":39.88,"n":27982,"o":40.8,"t":"2026-04-28T04:00:00Z","v":1896035,"vw":40.266061},{"c":39.7,"h":40.52,"l":39.58,"n":28055,"o":39.96,"t":"2026-04-29T04:00:00Z","v":1915276,"vw":39.78321},{"c":39.95,"h":40.075,"l":39.27,"n":19707,"o":39.45,"t":"2026-04-30T04:00:00Z","v":1529827,"vw":39.803948},{"c":39.26,"h":40.22,"l":39.25,"n":21212,"o":40.22,"t":"2026-05-01T04:00:00Z","v":1368390,"vw":39.496135},{"c":38.49,"h":39.335,"l":38.31,"n":24725,"o":38.98,"t":"2026-05-04T04:00:00Z","v":1204777,"vw":38.623707},{"c":39.25,"h":39.56,"l":38.34,"n":24561,"o":38.57,"t":"2026-05-05T04:00:00Z","v":1820655,"vw":39.185453},{"c":39.2,"h":39.75,"l":39.02,"n":19236,"o":39.38,"t":"2026-05-06T04:00:00Z","v":1192515,"vw":39.287002},{"c":39.48,"h":39.805,"l":38.81,"n":20649,"o":39.05,"t":"2026-05-07T04:00:00Z","v":1188588,"vw":39.457613},{"c":39.26,"h":39.72,"l":38.98,"n":16065,"o":39.55,"t":"2026-05-08T04:00:00Z","v":1150452,"vw":39.262428},{"c":39.22,"h":39.6499,"l":39.01,"n":17205,"o":39.46,"t":"2026-05-11T04:00:00Z","v":1007559,"vw":39.258968},{"c":39.18,"h":39.465,"l":38.67,"n":15934,"o":39.45,"t":"2026-05-12T04:00:00Z","v":948932,"vw":39.161067},{"c":38.8,"h":39.4,"l":38.45,"n":20116,"o":38.92,"t":"2026-05-13T04:00:00Z","v":1130523,"vw":38.803566},{"c":39.15,"h":39.47,"l":39.09,"n":16178,"o":39.16,"t":"2026-05-14T04:00:00Z","v":733523,"vw":39.207481},{"c":39.32,"h":39.55,"l":38.9701,"n":16674,"o":39.37,"t":"2026-05-15T04:00:00Z","v":1074272,"vw":39.281932},{"c":40.05,"h":40.2064,"l":39.4061,"n":18334,"o":39.41,"t":"2026-05-18T04:00:00Z","v":962552,"vw":39.981447},{"c":39.58,"h":40.22,"l":39.411,"n":18699,"o":40.05,"t":"2026-05-19T04:00:00Z","v":1004104,"vw":39.634517},{"c":39.86,"h":40.04,"l":39.33,"n":16985,"o":39.78,"t":"2026-05-20T04:00:00Z","v":1049296,"vw":39.843691},{"c":39.65,"h":39.775,"l":38.92,"n":23441,"o":39.42,"t":"2026-05-21T04:00:00Z","v":1854151,"vw":39.626326},{"c":39.35,"h":40,"l":39.14,"n":24282,"o":39.82,"t":"2026-05-22T04:00:00Z","v":1481168,"vw":39.354172},{"c":39.41,"h":39.61,"l":39.11,"n":33346,"o":39.46,"t":"2026-05-26T04:00:00Z","v":2016176,"vw":39.341605},{"c":38.37,"h":39.76,"l":38.36,"n":22889,"o":39.5,"t":"2026-05-27T04:00:00Z","v":1311413,"vw":38.634224},{"c":37.75,"h":38.3665,"l":37.62,"n":24461,"o":38.1,"t":"2026-05-28T04:00:00Z","v":1546899,"vw":37.8075},{"c":37.23,"h":37.9,"l":37.07,"n":22589,"o":37.64,"t":"2026-05-29T04:00:00Z","v":2102200,"vw":37.327725},{"c":36.66,"h":37.175,"l":36.65,"n":22754,"o":36.76,"t":"2026-06-01T04:00:00Z","v":1477951,"vw":36.781974},{"c":37.13,"h":37.37,"l":36.66,"n":23546,"o":36.66,"t":"2026-06-02T04:00:00Z","v":1386546,"vw":37.140095},{"c":37.04,"h":37.4525,"l":36.91,"n":22488,"o":36.98,"t":"2026-06-03T04:00:00Z","v":1473103,"vw":37.063818},{"c":37.19,"h":37.895,"l":37.09,"n":22750,"o":37.54,"t":"2026-06-04T04:00:00Z","v":1379026,"vw":37.281563},{"c":38.16,"h":38.48,"l":37.18,"n":25005,"o":37.19,"t":"2026-06-05T04:00:00Z","v":1541639,"vw":38.115797},{"c":37.55,"h":38.14,"l":37.54,"n":18921,"o":37.84,"t":"2026-06-08T04:00:00Z","v":1191651,"vw":37.656407},{"c":37.88,"h":38.41,"l":37.55,"n":23718,"o":37.75,"t":"2026-06-09T04:00:00Z","v":1468871,"vw":37.86819},{"c":38.4,"h":38.56,"l":38.05,"n":19702,"o":38.28,"t":"2026-06-10T04:00:00Z","v":1263642,"vw":38.356821},{"c":38.21,"h":38.805,"l":38.155,"n":16837,"o":38.6,"t":"2026-06-11T04:00:00Z","v":852507,"vw":38.355729},{"c":38.57,"h":38.8,"l":38.26,"n":18385,"o":38.46,"t":"2026-06-12T04:00:00Z","v":1015396,"vw":38.557214},{"c":38.56,"h":39,"l":38.5,"n":23844,"o":38.78,"t":"2026-06-15T04:00:00Z","v":1724285,"vw":38.658568},{"c":39.09,"h":39.23,"l":38.495,"n":20238,"o":38.82,"t":"2026-06-16T04:00:00Z","v":1465658,"vw":39.016299},{"c":38.73,"h":39.456,"l":38.605,"n":23499,"o":38.77,"t":"2026-06-17T04:00:00Z","v":1508890,"vw":38.833509},{"c":38.69,"h":38.84,"l":38.325,"n":26578,"o":38.84,"t":"2026-06-18T04:00:00Z","v":5776868,"vw":38.667785},{"c":39.08,"h":39.55,"l":38.65,"n":20273,"o":38.65,"t":"2026-06-22T04:00:00Z","v":1100433,"vw":39.152799},{"c":39.85,"h":39.905,"l":39.0501,"n":20379,"o":39.5,"t":"2026-06-23T04:00:00Z","v":1218124,"vw":39.742347},{"c":40.3,"h":40.57,"l":39.75,"n":21361,"o":39.99,"t":"2026-06-24T04:00:00Z","v":1121801,"vw":40.296817},{"c":40.01,"h":40.74,"l":39.9,"n":19331,"o":40.26,"t":"2026-06-25T04:00:00Z","v":958044,"vw":40.133999},{"c":41.23,"h":41.24,"l":40.3301,"n":20344,"o":40.43,"t":"2026-06-26T04:00:00Z","v":1918954,"vw":41.107984},{"c":41.49,"h":41.52,"l":40.92,"n":21029,"o":41.02,"t":"2026-06-29T04:00:00Z","v":1094978,"vw":41.328785},{"c":40.92,"h":41.41,"l":40.87,"n":25536,"o":41.39,"t":"2026-06-30T04:00:00Z","v":2121812,"vw":40.992273},{"c":41.02,"h":41.49,"l":40.92,"n":35728,"o":41.04,"t":"2026-07-01T04:00:00Z","v":4162216,"vw":41.150044},{"c":41.87,"h":41.91,"l":40.45,"n":36817,"o":41.2,"t":"2026-07-02T04:00:00Z","v":3137764,"vw":41.406659},{"c":41.57,"h":41.905,"l":41.19,"n":23382,"o":41.76,"t":"2026-07-06T04:00:00Z","v":1286030,"vw":41.516746},{"c":41.85,"h":42.35,"l":41.6701,"n":20469,"o":41.96,"t":"2026-07-07T04:00:00Z","v":1112964,"vw":41.913975},{"c":41.5,"h":41.93,"l":41.375,"n":19808,"o":41.9,"t":"2026-07-08T04:00:00Z","v":1244340,"vw":41.559968},{"c":41.32,"h":41.75,"l":41.19,"n":21290,"o":41.64,"t":"2026-07-09T04:00:00Z","v":1234253,"vw":41.343151},{"c":41.43,"h":41.62,"l":41.26,"n":17778,"o":41.41,"t":"2026-07-10T04:00:00Z","v":1023558,"vw":41.456919},{"c":42.04,"h":42.19,"l":41.19,"n":20814,"o":41.82,"t":"2026-07-13T04:00:00Z","v":1253773,"vw":42.008712},{"c":41.39,"h":42.14,"l":41.335,"n":18946,"o":41.92,"t":"2026-07-14T04:00:00Z","v":1194478,"vw":41.493313},{"c":40.31,"h":40.9,"l":40.155,"n":21543,"o":40.79,"t":"2026-07-15T04:00:00Z","v":1108721,"vw":40.450514},{"c":41.48,"h":41.5,"l":40.35,"n":18789,"o":40.35,"t":"2026-07-16T04:00:00Z","v":1024057,"vw":41.339358},{"c":42.24,"h":42.645,"l":41.93,"n":19396,"o":41.93,"t":"2026-07-17T04:00:00Z","v":1294596,"vw":42.239286},{"c":42.21,"h":42.535,"l":41.97,"n":18447,"o":42.16,"t":"2026-07-20T04:00:00Z","v":998031,"vw":42.237695},{"c":41.96,"h":42.31,"l":41.625,"n":19460,"o":42.04,"t":"2026-07-21T04:00:00Z","v":1044064,"vw":41.86961},{"c":41.6,"h":41.99,"l":41.27,"n":20575,"o":41.91,"t":"2026-07-22T04:00:00Z","v":1275520,"vw":41.501858},{"c":41.32,"h":41.57,"l":39.845,"n":24760,"o":40.6,"t":"2026-07-23T04:00:00Z","v":1581142,"vw":41.093079},{"c":42.29,"h":42.31,"l":40.73,"n":21649,"o":40.73,"t":"2026-07-24T04:00:00Z","v":1322097,"vw":41.971812},{"c":43.07,"h":43.42,"l":42.2,"n":24982,"o":42.5,"t":"2026-07-27T04:00:00Z","v":1703905,"vw":43.03249},{"c":44.41,"h":44.42,"l":43.36,"n":23417,"o":43.48,"t":"2026-07-28T04:00:00Z","v":1406286,"vw":44.179279},{"c":44.59,"h":44.65,"l":43.75,"n":24102,"o":44.25,"t":"2026-07-29T04:00:00Z","v":1280888,"vw":44.457496},{"c":43.38,"h":44.4,"l":42.782,"n":24581,"o":44.4,"t":"2026-07-30T04:00:00Z","v":1309754,"vw":43.269298},{"c":43.21,"h":43.44,"l":42.755,"n":22897,"o":43.01,"t":"2026-07-31T04:00:00Z","v":1564027,"vw":43.220877},{"c":43.33,"h":43.915,"l":43.01,"n":22910,"o":43.3,"t":"2026-08-03T04:00:00Z","v":1492724,"vw":43.287099},{"c":43.42,"h":43.57,"l":42.5,"n":23628,"o":42.81,"t":"2026-08-04T04:00:00Z","v":1290826,"vw":43.329597},{"c":43.52,"h":43.78,"l":43.15,"n":21139,"o":43.69,"t":"2026-08-05T04:00:00Z","v":1232559,"vw":43.445842},{"c":43.45,"h":43.99,"l":43.075,"n":17664,"o":43.75,"t":"2026-08-06T04:00:00Z","v":1032615,"vw":43.407297},{"c":43.03,"h":43.37,"l":42.935,"n":16786,"o":43.31,"t":"2026-08-07T04:00:00Z","v":848871,"vw":43.110403},{"c":42.47,"h":43.05,"l":42.11,"n":17710,"o":42.81,"t":"2026-08-10T04:00:00Z","v":1101156,"vw":42.417726},{"c":42.43,"h":42.71,"l":42.05,"n":18630,"o":42.2,"t":"2026-08-11T04:00:00Z","v":1009160,"vw":42.471926},{"c":42.47,"h":42.72,"l":42.07,"n":17961,"o":42.08,"t":"2026-08-12T04:00:00Z","v":973099,"vw":42.50662},{"c":42.76,"h":42.96,"l":42.42,"n":18312,"o":42.7,"t":"2026-08-13T04:00:00Z","v":957570,"vw":42.68487},{"c":42.85,"h":42.925,"l":42.585,"n":15566,"o":42.77,"t":"2026-08-14T04:00:00Z","v":746347,"vw":42.826379},{"c":42.51,"h":43.14,"l":42.43,"n":16620,"o":42.67,"t":"2026-08-17T04:00:00Z","v":885321,"vw":42.601174},{"c":42.37,"h":43.12,"l":42.37,"n":18808,"o":42.93,"t":"2026-08-18T04:00:00Z","v":1185848,"vw":42.624311},{"c":41.88,"h":42.585,"l":41.75,"n":17735,"o":42.54,"t":"2026-08-19T04:00:00Z","v":1031561,"vw":41.96932},{"c":41.8,"h":42.245,"l":41.61,"n":15317,"o":41.73,"t":"2026-08-20T04:00:00Z","v":685507,"vw":41.985601},{"c":41.58,"h":42.21,"l":41.555,"n":16740,"o":41.99,"t":"2026-08-21T04:00:00Z","v":1095102,"vw":41.695715},{"c":41.97,"h":42.62,"l":41.775,"n":16696,"o":41.88,"t":"2026-08-24T04:00:00Z","v":976648,"vw":42.041214},{"c":42.11,"h":42.13,"l":41.46,"n":16928,"o":41.97,"t":"2026-08-25T04:00:00Z","v":1213622,"vw":41.988145},{"c":42.45,"h":42.59,"l":42.13,"n":15570,"o":42.18,"t":"2026-08-26T04:00:00Z","v":819868,"vw":42.454617},{"c":42.24,"h":42.37,"l":41.74,"n":15439,"o":42,"t":"2026-08-27T04:00:00Z","v":738948,"vw":42.205051},{"c":42.07,"h":42.555,"l":41.935,"n":14795,"o":42.42,"t":"2026-08-28T04:00:00Z","v":800818,"vw":42.092912},{"c":41.73,"h":42.065,"l":41.73,"n":18585,"o":42,"t":"2026-08-31T04:00:00Z","v":1747464,"vw":41.803117},{"c":41.72,"h":42.28,"l":41.49,"n":19610,"o":42.03,"t":"2026-09-01T04:00:00Z","v":932763,"vw":41.711412},{"c":42.09,"h":42.32,"l":41.88,"n":18157,"o":41.99,"t":"2026-09-02T04:00:00Z","v":994411,"vw":42.100941},{"c":42.57,"h":43.02,"l":42.24,"n":17661,"o":42.3,"t":"2026-09-03T04:00:00Z","v":1094003,"vw":42.655525},{"c":41.43,"h":42.26,"l":41.35,"n":20690,"o":41.89,"t":"2026-09-04T04:00:00Z","v":1384298,"vw":41.613585},{"c":40.77,"h":41.5895,"l":40.63,"n":24577,"o":40.94,"t":"2026-09-08T04:00:00Z","v":1250286,"vw":40.935645},{"c":40.83,"h":40.92,"l":40.25,"n":22753,"o":40.6,"t":"2026-09-09T04:00:00Z","v":1207868,"vw":40.735748},{"c":40.84,"h":41.29,"l":40.655,"n":19202,"o":41.11,"t":"2026-09-10T04:00:00Z","v":1013289,"vw":40.860996},{"c":40.96,"h":41.275,"l":40.5901,"n":16924,"o":41.22,"t":"2026-09-11T04:00:00Z","v":858393,"vw":40.895565},{"c":41.33,"h":41.85,"l":41.045,"n":20306,"o":41.41,"t":"2026-09-14T04:00:00Z","v":1209140,"vw":41.322334},{"c":41.06,"h":41.385,"l":40.85,"n":23517,"o":41.29,"t":"2026-09-15T04:00:00Z","v":1651822,"vw":41.062504},{"c":40.9,"h":41.29,"l":40.58,"n":21218,"o":40.94,"t":"2026-09-16T04:00:00Z","v":1232751,"vw":40.927249},{"c":40.5,"h":41.04,"l":40.44,"n":22653,"o":41.04,"t":"2026-09-17T04:00:00Z","v":1511707,"vw":40.599199},{"c":39.95,"h":40.355,"l":39.81,"n":19301,"o":40.26,"t":"2026-09-18T04:00:00Z","v":3779784,"vw":39.988015},{"c":39.22,"h":40.2,"l":39.21,"n":19799,"o":40.01,"t":"2026-09-21T04:00:00Z","v":1437822,"vw":39.451491},{"c":38.78,"h":39.26,"l":38.48,"n":23023,"o":39.26,"t":"2026-09-22T04:00:00Z","v":1724546,"vw":38.738076},{"c":38.26,"h":39,"l":38.24,"n":20865,"o":38.67,"t":"2026-09-23T04:00:00Z","v":1306280,"vw":38.488974},{"c":37.94,"h":38.72,"l":37.88,"n":21335,"o":38.45,"t":"2026-09-24T04:00:00Z","v":1381420,"vw":38.130656},{"c":37.74,"h":38.07,"l":37.545,"n":20350,"o":38.04,"t":"2026-09-25T04:00:00Z","v":1477268,"vw":37.768732},{"c":38.02,"h":38.06,"l":37.55,"n":24705,"o":37.74,"t":"2026-09-28T04:00:00Z","v":1926853,"vw":37.941145},{"c":38.05,"h":38.095,"l":37.65,"n":22320,"o":37.83,"t":"2026-09-29T04:00:00Z","v":1407205,"vw":37.955199},{"c":37.31,"h":38.215,"l":37.28,"n":26958,"o":38.04,"t":"2026-09-30T04:00:00Z","v":2083023,"vw":37.500301},{"c":37.49,"h":37.65,"l":37.06,"n":25300,"o":37.31,"t":"2026-10-01T04:00:00Z","v":1677383,"vw":37.395553},{"c":38.06,"h":38.24,"l":37.34,"n":29006,"o":37.53,"t":"2026-10-02T04:00:00Z","v":2253764,"vw":38.028308},{"c":37.79,"h":38.34,"l":37.625,"n":25222,"o":38.01,"t":"2026-10-05T04:00:00Z","v":2230314,"vw":37.850819},{"c":38.01,"h":38.1472,"l":37.79,"n":18438,"o":37.84,"t":"2026-10-06T04:00:00Z","v":1118977,"vw":37.96947},{"c":37.71,"h":38.09,"l":37.71,"n":16999,"o":37.87,"t":"2026-10-07T04:00:00Z","v":996662,"vw":37.839526},{"c":38.55,"h":38.72,"l":37.66,"n":19206,"o":37.76,"t":"2026-10-08T04:00:00Z","v":1037683,"vw":38.328092},{"c":38.17,"h":38.75,"l":38.11,"n":15513,"o":38.51,"t":"2026-10-09T04:00:00Z","v":918616,"vw":38.260632},{"c":38.07,"h":38.44,"l":38.07,"n":22712,"o":38.27,"t":"2026-10-12T04:00:00Z","v":1469867,"vw":38.197514},{"c":38.15,"h":38.435,"l":37.97,"n":23868,"o":38.43,"t":"2026-10-13T04:00:00Z","v":1889391,"vw":38.24229},{"c":38.41,"h":38.51,"l":37.7,"n":29399,"o":37.97,"t":"2026-10-14T04:00:00Z","v":2330928,"vw":38.28671},{"c":38.67,"h":39.53,"l":38.435,"n":31256,"o":39.15,"t":"2026-10-15T04:00:00Z","v":3020083,"vw":38.772039},{"c":39.66,"h":39.68,"l":38.66,"n":26890,"o":38.66,"t":"2026-10-16T04:00:00Z","v":2017696,"vw":39.464771},{"c":39.27,"h":39.7,"l":39.201,"n":21452,"o":39.36,"t":"2026-10-19T04:00:00Z","v":1264981,"vw":39.324917},{"c":39.68,"h":40.12,"l":39.495,"n":24000,"o":39.66,"t":"2026-10-20T04:00:00Z","v":1866804,"vw":39.646514},{"c":40.13,"h":40.305,"l":39.63,"n":34511,"o":39.77,"t":"2026-10-21T04:00:00Z","v":2562120,"vw":40.021271},{"c":40.08,"h":40.78,"l":39.05,"n":35115,"o":40,"t":"2026-10-22T04:00:00Z","v":2814600,"vw":39.818964}],"volatilityBars":[{"c":39.85,"h":39.95,"l":39.85,"n":4,"o":39.95,"t":"2026-09-21T13:00:00Z","v":596,"vw":39.933221},{"c":39.94,"h":40.2,"l":39.94,"n":314,"o":40.01,"t":"2026-09-21T13:30:00Z","v":22349,"vw":40.026573},{"c":39.9,"h":39.94,"l":39.8186,"n":431,"o":39.88,"t":"2026-09-21T13:45:00Z","v":29264,"vw":39.893215},{"c":39.92,"h":39.9442,"l":39.86,"n":370,"o":39.89,"t":"2026-09-21T14:00:00Z","v":14197,"vw":39.896298},{"c":39.95,"h":39.98,"l":39.91,"n":602,"o":39.92,"t":"2026-09-21T14:15:00Z","v":32363,"vw":39.946992},{"c":39.8801,"h":39.94,"l":39.85,"n":326,"o":39.94,"t":"2026-09-21T14:30:00Z","v":12136,"vw":39.886867},{"c":39.76,"h":39.93,"l":39.76,"n":590,"o":39.885,"t":"2026-09-21T14:45:00Z","v":29013,"vw":39.862937},{"c":39.82,"h":39.82,"l":39.745,"n":617,"o":39.76,"t":"2026-09-21T15:00:00Z","v":25140,"vw":39.779405},{"c":39.78,"h":39.84,"l":39.78,"n":505,"o":39.83,"t":"2026-09-21T15:15:00Z","v":19408,"vw":39.813753},{"c":39.795,"h":39.81,"l":39.78,"n":544,"o":39.785,"t":"2026-09-21T15:30:00Z","v":27444,"vw":39.796314},{"c":39.695,"h":39.805,"l":39.695,"n":611,"o":39.795,"t":"2026-09-21T15:45:00Z","v":19496,"vw":39.756313},{"c":39.65,"h":39.73,"l":39.65,"n":764,"o":39.69,"t":"2026-09-21T16:00:00Z","v":37957,"vw":39.692938},{"c":39.605,"h":39.66,"l":39.595,"n":496,"o":39.66,"t":"2026-09-21T16:15:00Z","v":19749,"vw":39.633407},{"c":39.64,"h":39.7,"l":39.61,"n":482,"o":39.61,"t":"2026-09-21T16:30:00Z","v":20458,"vw":39.663547},{"c":39.685,"h":39.687,"l":39.605,"n":495,"o":39.63,"t":"2026-09-21T16:45:00Z","v":37361,"vw":39.639411},{"c":39.68,"h":39.6899,"l":39.65,"n":471,"o":39.68,"t":"2026-09-21T17:00:00Z","v":20427,"vw":39.666536},{"c":39.71,"h":39.72,"l":39.6708,"n":592,"o":39.6708,"t":"2026-09-21T17:15:00Z","v":32018,"vw":39.691415},{"c":39.585,"h":39.7,"l":39.585,"n":587,"o":39.7,"t":"2026-09-21T17:30:00Z","v":24959,"vw":39.650047},{"c":39.575,"h":39.595,"l":39.56,"n":496,"o":39.585,"t":"2026-09-21T17:45:00Z","v":19485,"vw":39.581103},{"c":39.57,"h":39.62,"l":39.565,"n":644,"o":39.575,"t":"2026-09-21T18:00:00Z","v":31044,"vw":39.580543},{"c":39.575,"h":39.58,"l":39.53,"n":554,"o":39.565,"t":"2026-09-21T18:15:00Z","v":19289,"vw":39.557498},{"c":39.54,"h":39.575,"l":39.5,"n":735,"o":39.575,"t":"2026-09-21T18:30:00Z","v":29793,"vw":39.531024},{"c":39.555,"h":39.57,"l":39.51,"n":702,"o":39.54,"t":"2026-09-21T18:45:00Z","v":24070,"vw":39.541924},{"c":39.555,"h":39.585,"l":39.54,"n":853,"o":39.555,"t":"2026-09-21T19:00:00Z","v":37004,"vw":39.559451},{"c":39.57,"h":39.59,"l":39.54,"n":1067,"o":39.55,"t":"2026-09-21T19:15:00Z","v":56496,"vw":39.570639},{"c":39.405,"h":39.565,"l":39.4,"n":1415,"o":39.56,"t":"2026-09-21T19:30:00Z","v":77729,"vw":39.504396},{"c":39.22,"h":39.435,"l":39.21,"n":3864,"o":39.41,"t":"2026-09-21T19:45:00Z","v":267367,"vw":39.317709},{"c":39.24,"h":39.24,"l":39.22,"n":55,"o":39.22,"t":"2026-09-21T20:00:00Z","v":420522,"vw":39.220027},{"c":39.16,"h":39.17,"l":39.16,"n":17,"o":39.17,"t":"2026-09-22T11:15:00Z","v":385,"vw":39.166098},{"c":39.7,"h":39.91,"l":39.7,"n":4,"o":39.91,"t":"2026-09-22T12:30:00Z","v":601,"vw":39.805},{"c":39.28,"h":39.28,"l":39.28,"n":11,"o":39.28,"t":"2026-09-22T13:00:00Z","v":543,"vw":39.28},{"c":38.93,"h":39.26,"l":38.8,"n":526,"o":39.26,"t":"2026-09-22T13:30:00Z","v":36684,"vw":39.057075},{"c":38.905,"h":38.92,"l":38.74,"n":489,"o":38.9,"t":"2026-09-22T13:45:00Z","v":30834,"vw":38.817574},{"c":38.79,"h":39.01,"l":38.79,"n":574,"o":38.905,"t":"2026-09-22T14:00:00Z","v":38503,"vw":38.888061},{"c":38.59,"h":38.81,"l":38.59,"n":828,"o":38.8,"t":"2026-09-22T14:15:00Z","v":58502,"vw":38.722553},{"c":38.72,"h":38.74,"l":38.57,"n":828,"o":38.58,"t":"2026-09-22T14:30:00Z","v":35173,"vw":38.652285},{"c":38.58,"h":38.715,"l":38.58,"n":690,"o":38.7,"t":"2026-09-22T14:45:00Z","v":30233,"vw":38.634898},{"c":38.5299,"h":38.63,"l":38.52,"n":810,"o":38.58,"t":"2026-09-22T15:00:00Z","v":37334,"vw":38.588116},{"c":38.52,"h":38.61,"l":38.495,"n":690,"o":38.525,"t":"2026-09-22T15:15:00Z","v":27832,"vw":38.551342},{"c":38.5,"h":38.54,"l":38.49,"n":664,"o":38.525,"t":"2026-09-22T15:30:00Z","v":28754,"vw":38.514049},{"c":38.5,"h":38.54,"l":38.4822,"n":590,"o":38.5,"t":"2026-09-22T15:45:00Z","v":23827,"vw":38.508086},{"c":38.52,"h":38.55,"l":38.48,"n":625,"o":38.49,"t":"2026-09-22T16:00:00Z","v":26428,"vw":38.525618},{"c":38.585,"h":38.605,"l":38.5,"n":492,"o":38.52,"t":"2026-09-22T16:15:00Z","v":19769,"vw":38.527322},{"c":38.56,"h":38.61,"l":38.5542,"n":579,"o":38.58,"t":"2026-09-22T16:30:00Z","v":25672,"vw":38.580025},{"c":38.68,"h":38.7,"l":38.55,"n":743,"o":38.55,"t":"2026-09-22T16:45:00Z","v":48337,"vw":38.617745},{"c":38.67,"h":38.725,"l":38.6623,"n":710,"o":38.67,"t":"2026-09-22T17:00:00Z","v":25656,"vw":38.682106},{"c":38.64,"h":38.695,"l":38.61,"n":681,"o":38.67,"t":"2026-09-22T17:15:00Z","v":27477,"vw":38.64871},{"c":38.75,"h":38.76,"l":38.665,"n":472,"o":38.665,"t":"2026-09-22T17:30:00Z","v":20558,"vw":38.72824},{"c":38.8,"h":38.84,"l":38.75,"n":754,"o":38.75,"t":"2026-09-22T17:45:00Z","v":41057,"vw":38.809359},{"c":38.65,"h":38.81,"l":38.65,"n":913,"o":38.81,"t":"2026-09-22T18:00:00Z","v":46145,"vw":38.708763},{"c":38.58,"h":38.7195,"l":38.58,"n":843,"o":38.65,"t":"2026-09-22T18:15:00Z","v":49007,"vw":38.680462},{"c":38.56,"h":38.58,"l":38.51,"n":865,"o":38.58,"t":"2026-09-22T18:30:00Z","v":34788,"vw":38.549115},{"c":38.68,"h":38.68,"l":38.56,"n":875,"o":38.56,"t":"2026-09-22T18:45:00Z","v":32488,"vw":38.635522},{"c":38.7799,"h":38.795,"l":38.67,"n":1044,"o":38.68,"t":"2026-09-22T19:00:00Z","v":64424,"vw":38.709349},{"c":38.82,"h":38.845,"l":38.775,"n":1084,"o":38.775,"t":"2026-09-22T19:15:00Z","v":52957,"vw":38.816523},{"c":38.785,"h":38.845,"l":38.77,"n":1587,"o":38.81,"t":"2026-09-22T19:30:00Z","v":89035,"vw":38.804435},{"c":38.79,"h":38.84,"l":38.695,"n":3775,"o":38.785,"t":"2026-09-22T19:45:00Z","v":219628,"vw":38.768845},{"c":38.78,"h":38.78,"l":38.78,"n":52,"o":38.78,"t":"2026-09-22T20:00:00Z","v":543717,"vw":38.78},{"c":38.81,"h":38.86,"l":38.605,"n":323,"o":38.67,"t":"2026-09-23T13:30:00Z","v":22049,"vw":38.756445},{"c":38.76,"h":38.78,"l":38.71,"n":465,"o":38.78,"t":"2026-09-23T13:45:00Z","v":22648,"vw":38.74638},{"c":38.93,"h":38.96,"l":38.66,"n":703,"o":38.76,"t":"2026-09-23T14:00:00Z","v":28259,"vw":38.825614},{"c":38.85,"h":39,"l":38.83,"n":603,"o":38.93,"t":"2026-09-23T14:15:00Z","v":22924,"vw":38.947492},{"c":38.85,"h":38.9599,"l":38.83,"n":560,"o":38.865,"t":"2026-09-23T14:30:00Z","v":19583,"vw":38.886119},{"c":38.6603,"h":38.84,"l":38.6603,"n":699,"o":38.84,"t":"2026-09-23T14:45:00Z","v":28105,"vw":38.752222},{"c":38.74,"h":38.745,"l":38.62,"n":583,"o":38.67,"t":"2026-09-23T15:00:00Z","v":21181,"vw":38.68385},{"c":38.745,"h":38.83,"l":38.74,"n":740,"o":38.74,"t":"2026-09-23T15:15:00Z","v":30865,"vw":38.773866},{"c":38.77,"h":38.78,"l":38.72,"n":520,"o":38.74,"t":"2026-09-23T15:30:00Z","v":18745,"vw":38.751677},{"c":38.79,"h":38.795,"l":38.735,"n":625,"o":38.76,"t":"2026-09-23T15:45:00Z","v":30617,"vw":38.770244},{"c":38.69,"h":38.79,"l":38.685,"n":545,"o":38.79,"t":"2026-09-23T16:00:00Z","v":27141,"vw":38.740924},{"c":38.76,"h":38.76,"l":38.68,"n":600,"o":38.68,"t":"2026-09-23T16:15:00Z","v":28190,"vw":38.708941},{"c":38.76,"h":38.78,"l":38.73,"n":528,"o":38.77,"t":"2026-09-23T16:30:00Z","v":26830,"vw":38.758164},{"c":38.75,"h":38.77,"l":38.73,"n":586,"o":38.76,"t":"2026-09-23T16:45:00Z","v":21367,"vw":38.749294},{"c":38.77,"h":38.77,"l":38.695,"n":568,"o":38.755,"t":"2026-09-23T17:00:00Z","v":21688,"vw":38.729127},{"c":38.815,"h":38.83,"l":38.75,"n":605,"o":38.77,"t":"2026-09-23T17:15:00Z","v":24024,"vw":38.792453},{"c":38.825,"h":38.84,"l":38.765,"n":644,"o":38.815,"t":"2026-09-23T17:30:00Z","v":26854,"vw":38.798805},{"c":38.76,"h":38.85,"l":38.745,"n":701,"o":38.84,"t":"2026-09-23T17:45:00Z","v":31098,"vw":38.784271},{"c":38.67,"h":38.765,"l":38.6601,"n":682,"o":38.76,"t":"2026-09-23T18:00:00Z","v":31020,"vw":38.6967},{"c":38.625,"h":38.67,"l":38.62,"n":639,"o":38.67,"t":"2026-09-23T18:15:00Z","v":25911,"vw":38.646983},{"c":38.48,"h":38.625,"l":38.47,"n":953,"o":38.625,"t":"2026-09-23T18:30:00Z","v":49737,"vw":38.578757},{"c":38.515,"h":38.52,"l":38.455,"n":769,"o":38.475,"t":"2026-09-23T18:45:00Z","v":31488,"vw":38.487321},{"c":38.475,"h":38.53,"l":38.455,"n":911,"o":38.515,"t":"2026-09-23T19:00:00Z","v":51603,"vw":38.505393},{"c":38.47,"h":38.505,"l":38.445,"n":1147,"o":38.48,"t":"2026-09-23T19:15:00Z","v":49950,"vw":38.469308},{"c":38.425,"h":38.49,"l":38.41,"n":1436,"o":38.475,"t":"2026-09-23T19:30:00Z","v":91551,"vw":38.436528},{"c":38.27,"h":38.425,"l":38.24,"n":3386,"o":38.425,"t":"2026-09-23T19:45:00Z","v":204956,"vw":38.300859},{"c":38.26,"h":38.29,"l":38.26,"n":39,"o":38.29,"t":"2026-09-23T20:00:00Z","v":297199,"vw":38.260093},{"c":38.49,"h":38.72,"l":38.3,"n":250,"o":38.45,"t":"2026-09-24T13:30:00Z","v":21676,"vw":38.465377},{"c":38.66,"h":38.68,"l":38.47,"n":582,"o":38.485,"t":"2026-09-24T13:45:00Z","v":28817,"vw":38.620532},{"c":38.51,"h":38.65,"l":38.48,"n":535,"o":38.65,"t":"2026-09-24T14:00:00Z","v":22326,"vw":38.565306},{"c":38.505,"h":38.525,"l":38.46,"n":595,"o":38.5,"t":"2026-09-24T14:15:00Z","v":29360,"vw":38.495154},{"c":38.41,"h":38.515,"l":38.41,"n":626,"o":38.5,"t":"2026-09-24T14:30:00Z","v":34588,"vw":38.456598},{"c":38.35,"h":38.42,"l":38.32,"n":531,"o":38.42,"t":"2026-09-24T14:45:00Z","v":24850,"vw":38.373413},{"c":38.3,"h":38.35,"l":38.3,"n":453,"o":38.35,"t":"2026-09-24T15:00:00Z","v":19983,"vw":38.322085},{"c":38.295,"h":38.37,"l":38.29,"n":655,"o":38.3,"t":"2026-09-24T15:15:00Z","v":27082,"vw":38.316062},{"c":38.25,"h":38.31,"l":38.245,"n":724,"o":38.3,"t":"2026-09-24T15:30:00Z","v":40944,"vw":38.288071},{"c":38.235,"h":38.255,"l":38.215,"n":495,"o":38.255,"t":"2026-09-24T15:45:00Z","v":18221,"vw":38.236989},{"c":38.24,"h":38.25,"l":38.21,"n":522,"o":38.23,"t":"2026-09-24T16:00:00Z","v":19173,"vw":38.228265},{"c":38.31,"h":38.38,"l":38.215,"n":968,"o":38.245,"t":"2026-09-24T16:15:00Z","v":48213,"vw":38.291404},{"c":38.255,"h":38.31,"l":38.24,"n":502,"o":38.3,"t":"2026-09-24T16:30:00Z","v":18710,"vw":38.286204},{"c":38.2401,"h":38.28,"l":38.235,"n":447,"o":38.25,"t":"2026-09-24T16:45:00Z","v":14527,"vw":38.253922},{"c":38.28,"h":38.28,"l":38.22,"n":598,"o":38.24,"t":"2026-09-24T17:00:00Z","v":26971,"vw":38.256124},{"c":38.26,"h":38.305,"l":38.255,"n":565,"o":38.28,"t":"2026-09-24T17:15:00Z","v":29590,"vw":38.279539},{"c":38.24,"h":38.275,"l":38.22,"n":770,"o":38.265,"t":"2026-09-24T17:30:00Z","v":39927,"vw":38.245807},{"c":38.285,"h":38.29,"l":38.22,"n":489,"o":38.23,"t":"2026-09-24T17:45:00Z","v":20814,"vw":38.253955},{"c":38.185,"h":38.295,"l":38.17,"n":786,"o":38.29,"t":"2026-09-24T18:00:00Z","v":34040,"vw":38.244691},{"c":38.205,"h":38.22,"l":38.17,"n":697,"o":38.19,"t":"2026-09-24T18:15:00Z","v":25799,"vw":38.18853},{"c":38.23,"h":38.245,"l":38.18,"n":830,"o":38.205,"t":"2026-09-24T18:30:00Z","v":39892,"vw":38.212753},{"c":38.155,"h":38.235,"l":38.13,"n":822,"o":38.23,"t":"2026-09-24T18:45:00Z","v":40904,"vw":38.165045},{"c":38.15,"h":38.185,"l":38.15,"n":976,"o":38.15,"t":"2026-09-24T19:00:00Z","v":46082,"vw":38.168476},{"c":38.12,"h":38.16,"l":38.105,"n":1180,"o":38.155,"t":"2026-09-24T19:15:00Z","v":61911,"vw":38.128574},{"c":38.135,"h":38.16,"l":38.09,"n":1436,"o":38.12,"t":"2026-09-24T19:30:00Z","v":91981,"vw":38.12419},{"c":37.93,"h":38.13,"l":37.88,"n":3925,"o":38.13,"t":"2026-09-24T19:45:00Z","v":238509,"vw":37.957977},{"c":37.94,"h":37.94,"l":37.94,"n":44,"o":37.94,"t":"2026-09-24T20:00:00Z","v":303274,"vw":37.94},{"c":37.75,"h":38.07,"l":37.69,"n":484,"o":38.04,"t":"2026-09-25T13:30:00Z","v":38019,"vw":37.885297},{"c":37.72,"h":37.79,"l":37.7,"n":345,"o":37.71,"t":"2026-09-25T13:45:00Z","v":16483,"vw":37.743882},{"c":37.6,"h":37.725,"l":37.545,"n":631,"o":37.725,"t":"2026-09-25T14:00:00Z","v":30147,"vw":37.596837},{"c":37.77,"h":37.775,"l":37.62,"n":446,"o":37.62,"t":"2026-09-25T14:15:00Z","v":18097,"vw":37.717433},{"c":37.805,"h":37.84,"l":37.72,"n":481,"o":37.77,"t":"2026-09-25T14:30:00Z","v":26425,"vw":37.778773},{"c":37.7324,"h":37.845,"l":37.71,"n":567,"o":37.81,"t":"2026-09-25T14:45:00Z","v":25718,"vw":37.800478},{"c":37.67,"h":37.75,"l":37.65,"n":671,"o":37.74,"t":"2026-09-25T15:00:00Z","v":30009,"vw":37.699455},{"c":37.75,"h":37.76,"l":37.65,"n":464,"o":37.66,"t":"2026-09-25T15:15:00Z","v":21850,"vw":37.714536},{"c":37.74,"h":37.85,"l":37.74,"n":557,"o":37.76,"t":"2026-09-25T15:30:00Z","v":25646,"vw":37.791915},{"c":37.82,"h":37.84,"l":37.73,"n":558,"o":37.745,"t":"2026-09-25T15:45:00Z","v":28381,"vw":37.786519},{"c":37.81,"h":37.855,"l":37.76,"n":645,"o":37.825,"t":"2026-09-25T16:00:00Z","v":38624,"vw":37.805807},{"c":37.725,"h":37.8,"l":37.725,"n":453,"o":37.8,"t":"2026-09-25T16:15:00Z","v":18327,"vw":37.761337},{"c":37.83,"h":37.84,"l":37.73,"n":519,"o":37.73,"t":"2026-09-25T16:30:00Z","v":28942,"vw":37.780708},{"c":37.83,"h":37.8472,"l":37.8,"n":424,"o":37.82,"t":"2026-09-25T16:45:00Z","v":15314,"vw":37.820666},{"c":37.7768,"h":37.83,"l":37.74,"n":514,"o":37.83,"t":"2026-09-25T17:00:00Z","v":24297,"vw":37.774483},{"c":37.77,"h":37.82,"l":37.7324,"n":409,"o":37.78,"t":"2026-09-25T17:15:00Z","v":22711,"vw":37.766738},{"c":37.795,"h":37.83,"l":37.765,"n":743,"o":37.77,"t":"2026-09-25T17:30:00Z","v":43912,"vw":37.798816},{"c":37.825,"h":37.825,"l":37.78,"n":611,"o":37.795,"t":"2026-09-25T17:45:00Z","v":30484,"vw":37.797279},{"c":37.765,"h":37.82,"l":37.76,"n":674,"o":37.82,"t":"2026-09-25T18:00:00Z","v":27829,"vw":37.782045},{"c":37.7,"h":37.775,"l":37.68,"n":787,"o":37.76,"t":"2026-09-25T18:15:00Z","v":31913,"vw":37.743762},{"c":37.69,"h":37.71,"l":37.675,"n":584,"o":37.71,"t":"2026-09-25T18:30:00Z","v":23890,"vw":37.692542},{"c":37.81,"h":37.81,"l":37.69,"n":771,"o":37.69,"t":"2026-09-25T18:45:00Z","v":41251,"vw":37.75671},{"c":37.87,"h":37.87,"l":37.79,"n":910,"o":37.81,"t":"2026-09-25T19:00:00Z","v":58208,"vw":37.827566},{"c":37.805,"h":37.89,"l":37.795,"n":1008,"o":37.875,"t":"2026-09-25T19:15:00Z","v":49609,"vw":37.844784},{"c":37.845,"h":37.87,"l":37.785,"n":1250,"o":37.81,"t":"2026-09-25T19:30:00Z","v":86311,"vw":37.81329},{"c":37.75,"h":37.905,"l":37.71,"n":4361,"o":37.845,"t":"2026-09-25T19:45:00Z","v":301078,"vw":37.77615},{"c":37.74,"h":37.74,"l":37.74,"n":49,"o":37.74,"t":"2026-09-25T20:00:00Z","v":346216,"vw":37.74},{"c":37.75,"h":37.75,"l":37.75,"n":4,"o":37.75,"t":"2026-09-28T11:00:00Z","v":458,"vw":37.75},{"c":37.61,"h":37.81,"l":37.55,"n":564,"o":37.74,"t":"2026-09-28T13:30:00Z","v":67303,"vw":37.694971},{"c":37.69,"h":37.75,"l":37.615,"n":518,"o":37.62,"t":"2026-09-28T13:45:00Z","v":26925,"vw":37.699355},{"c":37.885,"h":37.885,"l":37.64,"n":464,"o":37.67,"t":"2026-09-28T14:00:00Z","v":22082,"vw":37.796395},{"c":37.92,"h":37.92,"l":37.83,"n":668,"o":37.87,"t":"2026-09-28T14:15:00Z","v":38889,"vw":37.851729},{"c":38.01,"h":38.01,"l":37.9,"n":670,"o":37.92,"t":"2026-09-28T14:30:00Z","v":23668,"vw":37.940486},{"c":37.815,"h":38.005,"l":37.81,"n":901,"o":38,"t":"2026-09-28T14:45:00Z","v":29737,"vw":37.927213},{"c":37.78,"h":37.8358,"l":37.765,"n":656,"o":37.81,"t":"2026-09-28T15:00:00Z","v":21145,"vw":37.803797},{"c":37.8,"h":37.855,"l":37.76,"n":608,"o":37.78,"t":"2026-09-28T15:15:00Z","v":23635,"vw":37.816426},{"c":37.84,"h":37.87,"l":37.81,"n":564,"o":37.81,"t":"2026-09-28T15:30:00Z","v":22795,"vw":37.841061},{"c":37.78,"h":37.85,"l":37.775,"n":618,"o":37.84,"t":"2026-09-28T15:45:00Z","v":18486,"vw":37.806666},{"c":37.8,"h":37.82,"l":37.77,"n":481,"o":37.79,"t":"2026-09-28T16:00:00Z","v":18053,"vw":37.796099},{"c":37.89,"h":37.91,"l":37.81,"n":651,"o":37.81,"t":"2026-09-28T16:15:00Z","v":31156,"vw":37.856911},{"c":37.93,"h":37.93,"l":37.85,"n":582,"o":37.89,"t":"2026-09-28T16:30:00Z","v":22054,"vw":37.897433},{"c":37.93,"h":37.97,"l":37.93,"n":464,"o":37.9309,"t":"2026-09-28T16:45:00Z","v":16353,"vw":37.947654},{"c":37.85,"h":37.96,"l":37.85,"n":753,"o":37.925,"t":"2026-09-28T17:00:00Z","v":36118,"vw":37.92004},{"c":37.89,"h":37.9,"l":37.835,"n":574,"o":37.85,"t":"2026-09-28T17:15:00Z","v":18804,"vw":37.877921},{"c":37.85,"h":37.91,"l":37.785,"n":812,"o":37.89,"t":"2026-09-28T17:30:00Z","v":29071,"vw":37.856034},{"c":38.05,"h":38.05,"l":37.85,"n":744,"o":37.85,"t":"2026-09-28T17:45:00Z","v":29397,"vw":37.927335},{"c":38.01,"h":38.06,"l":37.985,"n":849,"o":38.05,"t":"2026-09-28T18:00:00Z","v":43234,"vw":38.028416},{"c":37.96,"h":38.005,"l":37.935,"n":849,"o":38.005,"t":"2026-09-28T18:15:00Z","v":37040,"vw":37.963953},{"c":37.975,"h":37.985,"l":37.9509,"n":874,"o":37.955,"t":"2026-09-28T18:30:00Z","v":39892,"vw":37.969092},{"c":37.98,"h":37.98,"l":37.925,"n":997,"o":37.975,"t":"2026-09-28T18:45:00Z","v":42446,"vw":37.960263},{"c":37.96,"h":37.985,"l":37.91,"n":1119,"o":37.975,"t":"2026-09-28T19:00:00Z","v":47886,"vw":37.952958},{"c":37.96,"h":37.99,"l":37.925,"n":1565,"o":37.96,"t":"2026-09-28T19:15:00Z","v":93155,"vw":37.965336},{"c":37.93,"h":37.985,"l":37.905,"n":1851,"o":37.965,"t":"2026-09-28T19:30:00Z","v":110233,"vw":37.948137},{"c":38.02,"h":38.03,"l":37.84,"n":5099,"o":37.93,"t":"2026-09-28T19:45:00Z","v":416109,"vw":37.926461},{"c":38.02,"h":38.02,"l":38.02,"n":33,"o":38.02,"t":"2026-09-28T20:00:00Z","v":574842,"vw":38.02},{"c":37.945,"h":38.08,"l":37.83,"n":213,"o":37.83,"t":"2026-09-29T13:30:00Z","v":33498,"vw":37.862897},{"c":37.98,"h":38.05,"l":37.92,"n":356,"o":37.955,"t":"2026-09-29T13:45:00Z","v":19862,"vw":37.965805},{"c":38.01,"h":38.055,"l":37.99,"n":453,"o":38,"t":"2026-09-29T14:00:00Z","v":17949,"vw":38.017282},{"c":37.915,"h":38.025,"l":37.87,"n":434,"o":38.025,"t":"2026-09-29T14:15:00Z","v":23183,"vw":37.946784},{"c":37.78,"h":37.94,"l":37.77,"n":634,"o":37.92,"t":"2026-09-29T14:30:00Z","v":37472,"vw":37.847114},{"c":37.79,"h":37.83,"l":37.77,"n":512,"o":37.785,"t":"2026-09-29T14:45:00Z","v":19624,"vw":37.804098},{"c":37.85,"h":37.87,"l":37.78,"n":666,"o":37.78,"t":"2026-09-29T15:00:00Z","v":36880,"vw":37.837307},{"c":37.855,"h":37.855,"l":37.815,"n":417,"o":37.84,"t":"2026-09-29T15:15:00Z","v":13098,"vw":37.840102},{"c":37.89,"h":37.92,"l":37.8,"n":567,"o":37.86,"t":"2026-09-29T15:30:00Z","v":30050,"vw":37.865435},{"c":37.775,"h":37.89,"l":37.77,"n":536,"o":37.89,"t":"2026-09-29T15:45:00Z","v":19255,"vw":37.831181},{"c":37.745,"h":37.79,"l":37.725,"n":448,"o":37.775,"t":"2026-09-29T16:00:00Z","v":18510,"vw":37.753849},{"c":37.65,"h":37.75,"l":37.65,"n":696,"o":37.745,"t":"2026-09-29T16:15:00Z","v":33723,"vw":37.704834},{"c":37.77,"h":37.77,"l":37.66,"n":442,"o":37.66,"t":"2026-09-29T16:30:00Z","v":13527,"vw":37.685511},{"c":37.8,"h":37.8,"l":37.75,"n":455,"o":37.775,"t":"2026-09-29T16:45:00Z","v":13541,"vw":37.76987},{"c":37.8,"h":37.8151,"l":37.77,"n":519,"o":37.81,"t":"2026-09-29T17:00:00Z","v":19159,"vw":37.79278},{"c":37.78,"h":37.82,"l":37.76,"n":519,"o":37.79,"t":"2026-09-29T17:15:00Z","v":15759,"vw":37.78924},{"c":37.81,"h":37.8322,"l":37.805,"n":710,"o":37.81,"t":"2026-09-29T17:30:00Z","v":23159,"vw":37.815747},{"c":37.825,"h":37.825,"l":37.77,"n":625,"o":37.82,"t":"2026-09-29T17:45:00Z","v":21342,"vw":37.79406},{"c":37.8,"h":37.845,"l":37.775,"n":850,"o":37.825,"t":"2026-09-29T18:00:00Z","v":41321,"vw":37.809554},{"c":37.82,"h":37.88,"l":37.78,"n":856,"o":37.8,"t":"2026-09-29T18:15:00Z","v":41835,"vw":37.827544},{"c":37.88,"h":37.9,"l":37.82,"n":878,"o":37.82,"t":"2026-09-29T18:30:00Z","v":39672,"vw":37.862901},{"c":37.89,"h":37.9001,"l":37.83,"n":1118,"o":37.89,"t":"2026-09-29T18:45:00Z","v":49974,"vw":37.873563},{"c":37.915,"h":37.92,"l":37.825,"n":1161,"o":37.89,"t":"2026-09-29T19:00:00Z","v":54489,"vw":37.878767},{"c":38.035,"h":38.035,"l":37.91,"n":1417,"o":37.915,"t":"2026-09-29T19:15:00Z","v":81198,"vw":37.980488},{"c":38.08,"h":38.095,"l":38.015,"n":1822,"o":38.035,"t":"2026-09-29T19:30:00Z","v":109686,"vw":38.052147},{"c":38.06,"h":38.085,"l":37.995,"n":4305,"o":38.085,"t":"2026-09-29T19:45:00Z","v":266585,"vw":38.034712},{"c":38.05,"h":38.05,"l":38.03,"n":59,"o":38.05,"t":"2026-09-29T20:00:00Z","v":300976,"vw":38.049983},{"c":38.19,"h":38.215,"l":37.945,"n":361,"o":38.04,"t":"2026-09-30T13:30:00Z","v":30900,"vw":38.076077},{"c":38.045,"h":38.19,"l":38.045,"n":408,"o":38.165,"t":"2026-09-30T13:45:00Z","v":30911,"vw":38.132115},{"c":37.98,"h":38.055,"l":37.91,"n":864,"o":38.045,"t":"2026-09-30T14:00:00Z","v":41154,"vw":37.983208},{"c":37.9005,"h":38.02,"l":37.9,"n":573,"o":37.97,"t":"2026-09-30T14:15:00Z","v":25198,"vw":37.968616},{"c":37.91,"h":37.955,"l":37.905,"n":542,"o":37.91,"t":"2026-09-30T14:30:00Z","v":19251,"vw":37.927353},{"c":37.895,"h":37.95,"l":37.85,"n":706,"o":37.92,"t":"2026-09-30T14:45:00Z","v":32965,"vw":37.905792},{"c":37.925,"h":37.98,"l":37.88,"n":868,"o":37.895,"t":"2026-09-30T15:00:00Z","v":71366,"vw":37.922225},{"c":37.96,"h":37.97,"l":37.92,"n":522,"o":37.92,"t":"2026-09-30T15:15:00Z","v":17348,"vw":37.936616},{"c":37.93,"h":38.01,"l":37.915,"n":505,"o":37.96,"t":"2026-09-30T15:30:00Z","v":17189,"vw":37.955935},{"c":37.94,"h":37.94,"l":37.88,"n":392,"o":37.925,"t":"2026-09-30T15:45:00Z","v":15784,"vw":37.911474},{"c":37.97,"h":38.025,"l":37.935,"n":648,"o":37.935,"t":"2026-09-30T16:00:00Z","v":30087,"vw":37.994738},{"c":37.9,"h":37.97,"l":37.9,"n":475,"o":37.97,"t":"2026-09-30T16:15:00Z","v":17748,"vw":37.939758},{"c":37.84,"h":37.94,"l":37.82,"n":769,"o":37.895,"t":"2026-09-30T16:30:00Z","v":30870,"vw":37.887319},{"c":37.74,"h":37.83,"l":37.715,"n":658,"o":37.83,"t":"2026-09-30T16:45:00Z","v":23226,"vw":37.749511},{"c":37.76,"h":37.77,"l":37.7345,"n":504,"o":37.75,"t":"2026-09-30T17:00:00Z","v":16529,"vw":37.75143},{"c":37.69,"h":37.77,"l":37.69,"n":627,"o":37.76,"t":"2026-09-30T17:15:00Z","v":26679,"vw":37.725988},{"c":37.68,"h":37.73,"l":37.645,"n":684,"o":37.7,"t":"2026-09-30T17:30:00Z","v":29102,"vw":37.689207},{"c":37.675,"h":37.72,"l":37.65,"n":726,"o":37.695,"t":"2026-09-30T17:45:00Z","v":30427,"vw":37.682272},{"c":37.6,"h":37.7,"l":37.575,"n":891,"o":37.68,"t":"2026-09-30T18:00:00Z","v":52336,"vw":37.64786},{"c":37.58,"h":37.605,"l":37.52,"n":819,"o":37.595,"t":"2026-09-30T18:15:00Z","v":38334,"vw":37.562705},{"c":37.415,"h":37.58,"l":37.32,"n":1810,"o":37.58,"t":"2026-09-30T18:30:00Z","v":128337,"vw":37.402491},{"c":37.415,"h":37.42,"l":37.28,"n":1216,"o":37.415,"t":"2026-09-30T18:45:00Z","v":78170,"vw":37.358153},{"c":37.475,"h":37.5,"l":37.385,"n":1275,"o":37.415,"t":"2026-09-30T19:00:00Z","v":86311,"vw":37.438673},{"c":37.52,"h":37.545,"l":37.47,"n":1729,"o":37.475,"t":"2026-09-30T19:15:00Z","v":149100,"vw":37.512642},{"c":37.405,"h":37.56,"l":37.355,"n":1902,"o":37.52,"t":"2026-09-30T19:30:00Z","v":143974,"vw":37.473598},{"c":37.33,"h":37.41,"l":37.305,"n":5971,"o":37.405,"t":"2026-09-30T19:45:00Z","v":440824,"vw":37.360416},{"c":37.31,"h":37.33,"l":37.31,"n":39,"o":37.33,"t":"2026-09-30T20:00:00Z","v":436422,"vw":37.31015},{"c":37.31,"h":37.31,"l":37.31,"n":1,"o":37.31,"t":"2026-10-01T12:45:00Z","v":100,"vw":37.31},{"c":37.29,"h":37.47,"l":37.25,"n":305,"o":37.31,"t":"2026-10-01T13:30:00Z","v":23501,"vw":37.324446},{"c":37.295,"h":37.36,"l":37.17,"n":566,"o":37.26,"t":"2026-10-01T13:45:00Z","v":24692,"vw":37.265502},{"c":37.14,"h":37.285,"l":37.06,"n":435,"o":37.285,"t":"2026-10-01T14:00:00Z","v":18933,"vw":37.131945},{"c":37.185,"h":37.32,"l":37.16,"n":440,"o":37.19,"t":"2026-10-01T14:15:00Z","v":19068,"vw":37.257892},{"c":37.175,"h":37.265,"l":37.165,"n":605,"o":37.18,"t":"2026-10-01T14:30:00Z","v":24828,"vw":37.213228},{"c":37.22,"h":37.2675,"l":37.175,"n":438,"o":37.175,"t":"2026-10-01T14:45:00Z","v":17035,"vw":37.22122},{"c":37.28,"h":37.28,"l":37.14,"n":859,"o":37.24,"t":"2026-10-01T15:00:00Z","v":33936,"vw":37.195421},{"c":37.165,"h":37.33,"l":37.13,"n":932,"o":37.275,"t":"2026-10-01T15:15:00Z","v":45013,"vw":37.236381},{"c":37.32,"h":37.34,"l":37.13,"n":815,"o":37.14,"t":"2026-10-01T15:30:00Z","v":34813,"vw":37.240961},{"c":37.305,"h":37.33,"l":37.23,"n":732,"o":37.31,"t":"2026-10-01T15:45:00Z","v":30302,"vw":37.286099},{"c":37.23,"h":37.32,"l":37.225,"n":764,"o":37.31,"t":"2026-10-01T16:00:00Z","v":26924,"vw":37.249905},{"c":37.35,"h":37.375,"l":37.2025,"n":837,"o":37.22,"t":"2026-10-01T16:15:00Z","v":60495,"vw":37.307484},{"c":37.4,"h":37.4,"l":37.325,"n":632,"o":37.34,"t":"2026-10-01T16:30:00Z","v":33711,"vw":37.363382},{"c":37.325,"h":37.4,"l":37.31,"n":957,"o":37.39,"t":"2026-10-01T16:45:00Z","v":42260,"vw":37.35401},{"c":37.27,"h":37.345,"l":37.255,"n":753,"o":37.32,"t":"2026-10-01T17:00:00Z","v":30932,"vw":37.310364},{"c":37.2,"h":37.28,"l":37.2,"n":814,"o":37.26,"t":"2026-10-01T17:15:00Z","v":31945,"vw":37.26073},{"c":37.245,"h":37.25,"l":37.18,"n":1135,"o":37.2,"t":"2026-10-01T17:30:00Z","v":59217,"vw":37.219338},{"c":37.26,"h":37.295,"l":37.23,"n":895,"o":37.25,"t":"2026-10-01T17:45:00Z","v":44522,"vw":37.255299},{"c":37.34,"h":37.34,"l":37.25,"n":717,"o":37.27,"t":"2026-10-01T18:00:00Z","v":29786,"vw":37.29836},{"c":37.31,"h":37.385,"l":37.29,"n":1078,"o":37.345,"t":"2026-10-01T18:15:00Z","v":67853,"vw":37.336136},{"c":37.345,"h":37.38,"l":37.315,"n":828,"o":37.32,"t":"2026-10-01T18:30:00Z","v":49494,"vw":37.341096},{"c":37.37,"h":37.39,"l":37.34,"n":1072,"o":37.34,"t":"2026-10-01T18:45:00Z","v":53285,"vw":37.364251},{"c":37.36,"h":37.38,"l":37.28,"n":1249,"o":37.38,"t":"2026-10-01T19:00:00Z","v":75282,"vw":37.340421},{"c":37.435,"h":37.44,"l":37.33,"n":1398,"o":37.36,"t":"2026-10-01T19:15:00Z","v":80433,"vw":37.379127},{"c":37.465,"h":37.49,"l":37.41,"n":1605,"o":37.435,"t":"2026-10-01T19:30:00Z","v":104485,"vw":37.45027},{"c":37.49,"h":37.65,"l":37.465,"n":4130,"o":37.465,"t":"2026-10-01T19:45:00Z","v":292825,"vw":37.553772},{"c":37.49,"h":37.49,"l":37.49,"n":44,"o":37.49,"t":"2026-10-01T20:00:00Z","v":317594,"vw":37.49},{"c":37.815,"h":37.83,"l":37.34,"n":575,"o":37.53,"t":"2026-10-02T13:30:00Z","v":36842,"vw":37.603785},{"c":37.595,"h":37.89,"l":37.575,"n":878,"o":37.85,"t":"2026-10-02T13:45:00Z","v":43552,"vw":37.765518},{"c":37.76,"h":37.77,"l":37.59,"n":779,"o":37.6,"t":"2026-10-02T14:00:00Z","v":38281,"vw":37.690204},{"c":37.97,"h":37.98,"l":37.74,"n":860,"o":37.75,"t":"2026-10-02T14:15:00Z","v":61297,"vw":37.846624},{"c":38.08,"h":38.08,"l":37.95,"n":900,"o":37.965,"t":"2026-10-02T14:30:00Z","v":43343,"vw":38.009266},{"c":38.13,"h":38.16,"l":38.045,"n":1081,"o":38.1,"t":"2026-10-02T14:45:00Z","v":135061,"vw":38.101894},{"c":37.95,"h":38.16,"l":37.94,"n":1038,"o":38.125,"t":"2026-10-02T15:00:00Z","v":64232,"vw":38.097334},{"c":37.84,"h":37.95,"l":37.795,"n":923,"o":37.95,"t":"2026-10-02T15:15:00Z","v":52943,"vw":37.86881},{"c":37.9199,"h":37.95,"l":37.85,"n":760,"o":37.85,"t":"2026-10-02T15:30:00Z","v":29814,"vw":37.92137},{"c":37.91,"h":37.94,"l":37.87,"n":634,"o":37.91,"t":"2026-10-02T15:45:00Z","v":48390,"vw":37.902105},{"c":37.9675,"h":37.9799,"l":37.9,"n":1059,"o":37.93,"t":"2026-10-02T16:00:00Z","v":59813,"vw":37.950263},{"c":37.87,"h":38.0099,"l":37.78,"n":1031,"o":37.98,"t":"2026-10-02T16:15:00Z","v":52245,"vw":37.887569},{"c":37.98,"h":37.98,"l":37.86,"n":782,"o":37.87,"t":"2026-10-02T16:30:00Z","v":48925,"vw":37.934134},{"c":38.005,"h":38.05,"l":37.97,"n":788,"o":37.975,"t":"2026-10-02T16:45:00Z","v":31793,"vw":38.004205},{"c":37.98,"h":38.025,"l":37.975,"n":869,"o":38.01,"t":"2026-10-02T17:00:00Z","v":41648,"vw":38.00221},{"c":38.04,"h":38.045,"l":37.985,"n":850,"o":37.985,"t":"2026-10-02T17:15:00Z","v":44836,"vw":38.022212},{"c":38.01,"h":38.05,"l":38.008,"n":771,"o":38.03,"t":"2026-10-02T17:30:00Z","v":35921,"vw":38.025588},{"c":38.065,"h":38.075,"l":37.995,"n":1236,"o":38.01,"t":"2026-10-02T17:45:00Z","v":62378,"vw":38.028295},{"c":38.12,"h":38.125,"l":38.05,"n":846,"o":38.065,"t":"2026-10-02T18:00:00Z","v":33967,"vw":38.085689},{"c":38.09,"h":38.115,"l":38.035,"n":931,"o":38.115,"t":"2026-10-02T18:15:00Z","v":45752,"vw":38.072204},{"c":38.1,"h":38.105,"l":38.04,"n":770,"o":38.09,"t":"2026-10-02T18:30:00Z","v":32484,"vw":38.070839},{"c":38.13,"h":38.175,"l":38.095,"n":1059,"o":38.095,"t":"2026-10-02T18:45:00Z","v":59286,"vw":38.132766},{"c":38.215,"h":38.225,"l":38.125,"n":934,"o":38.125,"t":"2026-10-02T19:00:00Z","v":54031,"vw":38.185111},{"c":38.195,"h":38.24,"l":38.165,"n":1495,"o":38.22,"t":"2026-10-02T19:15:00Z","v":102141,"vw":38.199776},{"c":38.055,"h":38.2,"l":38.055,"n":2045,"o":38.195,"t":"2026-10-02T19:30:00Z","v":132313,"vw":38.118276},{"c":38.05,"h":38.09,"l":37.985,"n":4620,"o":38.055,"t":"2026-10-02T19:45:00Z","v":353440,"vw":38.032857},{"c":38.06,"h":38.06,"l":38.06,"n":51,"o":38.06,"t":"2026-10-02T20:00:00Z","v":501975,"vw":38.06},{"c":37.7312,"h":37.7312,"l":37.7312,"n":1,"o":37.7312,"t":"2026-10-02T22:30:00Z","v":388,"vw":37.7312},{"c":38.4,"h":38.4,"l":38.4,"n":1,"o":38.4,"t":"2026-10-05T08:00:00Z","v":446,"vw":38.4},{"c":38.4,"h":38.4,"l":38.4,"n":7,"o":38.4,"t":"2026-10-05T10:00:00Z","v":1000,"vw":38.4},{"c":38.4,"h":38.4,"l":38.31,"n":8,"o":38.31,"t":"2026-10-05T13:00:00Z","v":828,"vw":38.365202},{"c":37.77,"h":38.34,"l":37.73,"n":448,"o":38.01,"t":"2026-10-05T13:30:00Z","v":39925,"vw":37.977391},{"c":37.82,"h":37.82,"l":37.625,"n":617,"o":37.8,"t":"2026-10-05T13:45:00Z","v":33582,"vw":37.731241},{"c":37.995,"h":38,"l":37.71,"n":677,"o":37.815,"t":"2026-10-05T14:00:00Z","v":36306,"vw":37.894793},{"c":38.02,"h":38.08,"l":38,"n":705,"o":38.01,"t":"2026-10-05T14:15:00Z","v":38929,"vw":38.027505},{"c":38.015,"h":38.05,"l":37.93,"n":808,"o":38.035,"t":"2026-10-05T14:30:00Z","v":38949,"vw":37.991055},{"c":37.92,"h":38.025,"l":37.87,"n":761,"o":38.025,"t":"2026-10-05T14:45:00Z","v":36373,"vw":37.940678},{"c":37.935,"h":38.005,"l":37.84,"n":897,"o":37.93,"t":"2026-10-05T15:00:00Z","v":50340,"vw":37.940894},{"c":37.92,"h":37.97,"l":37.88,"n":523,"o":37.935,"t":"2026-10-05T15:15:00Z","v":23359,"vw":37.912635},{"c":37.895,"h":37.94,"l":37.88,"n":579,"o":37.925,"t":"2026-10-05T15:30:00Z","v":24140,"vw":37.907964},{"c":37.925,"h":37.93,"l":37.88,"n":594,"o":37.89,"t":"2026-10-05T15:45:00Z","v":23993,"vw":37.900634},{"c":37.9101,"h":37.925,"l":37.845,"n":746,"o":37.925,"t":"2026-10-05T16:00:00Z","v":35441,"vw":37.895629},{"c":37.89,"h":37.94,"l":37.87,"n":654,"o":37.9,"t":"2026-10-05T16:15:00Z","v":30150,"vw":37.904456},{"c":37.9368,"h":37.945,"l":37.89,"n":390,"o":37.89,"t":"2026-10-05T16:30:00Z","v":15535,"vw":37.914794},{"c":37.94,"h":37.94,"l":37.91,"n":566,"o":37.94,"t":"2026-10-05T16:45:00Z","v":27294,"vw":37.924752},{"c":37.93,"h":37.94,"l":37.91,"n":444,"o":37.94,"t":"2026-10-05T17:00:00Z","v":20845,"vw":37.923491},{"c":37.9,"h":37.935,"l":37.885,"n":791,"o":37.92,"t":"2026-10-05T17:15:00Z","v":37923,"vw":37.911037},{"c":37.935,"h":37.94,"l":37.885,"n":529,"o":37.9,"t":"2026-10-05T17:30:00Z","v":33992,"vw":37.916219},{"c":37.94,"h":37.955,"l":37.905,"n":895,"o":37.935,"t":"2026-10-05T17:45:00Z","v":40594,"vw":37.931327},{"c":37.905,"h":37.945,"l":37.875,"n":739,"o":37.94,"t":"2026-10-05T18:00:00Z","v":39812,"vw":37.90759},{"c":37.9138,"h":37.9138,"l":37.86,"n":752,"o":37.905,"t":"2026-10-05T18:15:00Z","v":31759,"vw":37.882953},{"c":37.88,"h":37.915,"l":37.855,"n":670,"o":37.915,"t":"2026-10-05T18:30:00Z","v":35681,"vw":37.893757},{"c":37.845,"h":37.9086,"l":37.845,"n":833,"o":37.88,"t":"2026-10-05T18:45:00Z","v":39385,"vw":37.876515},{"c":37.86,"h":37.87,"l":37.8,"n":1004,"o":37.85,"t":"2026-10-05T19:00:00Z","v":49196,"vw":37.82937},{"c":37.92,"h":37.94,"l":37.83,"n":1603,"o":37.85,"t":"2026-10-05T19:15:00Z","v":109939,"vw":37.895947},{"c":37.905,"h":37.93,"l":37.865,"n":1973,"o":37.92,"t":"2026-10-05T19:30:00Z","v":155107,"vw":37.898748},{"c":37.82,"h":37.92,"l":37.77,"n":5427,"o":37.9,"t":"2026-10-05T19:45:00Z","v":431487,"vw":37.849018},{"c":37.79,"h":37.82,"l":37.79,"n":56,"o":37.82,"t":"2026-10-05T20:00:00Z","v":739506,"vw":37.79003},{"c":37.88,"h":37.99,"l":37.84,"n":359,"o":37.84,"t":"2026-10-06T13:30:00Z","v":21066,"vw":37.859807},{"c":37.915,"h":37.9499,"l":37.795,"n":645,"o":37.88,"t":"2026-10-06T13:45:00Z","v":35400,"vw":37.888897},{"c":38.04,"h":38.1,"l":37.925,"n":667,"o":37.925,"t":"2026-10-06T14:00:00Z","v":26578,"vw":38.019016},{"c":38.02,"h":38.06,"l":38,"n":528,"o":38.015,"t":"2026-10-06T14:15:00Z","v":20306,"vw":38.020539},{"c":37.99,"h":38.1,"l":37.99,"n":519,"o":38.02,"t":"2026-10-06T14:30:00Z","v":20531,"vw":38.064002},{"c":38.1,"h":38.1472,"l":37.99,"n":449,"o":37.99,"t":"2026-10-06T14:45:00Z","v":19643,"vw":38.081445},{"c":38.0809,"h":38.12,"l":38.03,"n":604,"o":38.11,"t":"2026-10-06T15:00:00Z","v":25823,"vw":38.080487},{"c":38.125,"h":38.13,"l":38.03,"n":473,"o":38.08,"t":"2026-10-06T15:15:00Z","v":22047,"vw":38.084045},{"c":38.055,"h":38.12,"l":38.04,"n":440,"o":38.11,"t":"2026-10-06T15:30:00Z","v":19620,"vw":38.076236},{"c":38.025,"h":38.06,"l":38.01,"n":488,"o":38.06,"t":"2026-10-06T15:45:00Z","v":22104,"vw":38.035956},{"c":38.04,"h":38.04,"l":37.995,"n":645,"o":38.01,"t":"2026-10-06T16:00:00Z","v":33310,"vw":38.017946},{"c":37.995,"h":38.05,"l":37.98,"n":499,"o":38.04,"t":"2026-10-06T16:15:00Z","v":21646,"vw":38.014997},{"c":37.985,"h":38.02,"l":37.975,"n":530,"o":37.995,"t":"2026-10-06T16:30:00Z","v":24211,"vw":37.998709},{"c":37.92,"h":37.985,"l":37.92,"n":482,"o":37.985,"t":"2026-10-06T16:45:00Z","v":18192,"vw":37.970183},{"c":37.91,"h":37.96,"l":37.91,"n":449,"o":37.92,"t":"2026-10-06T17:00:00Z","v":21447,"vw":37.935368},{"c":37.93,"h":37.9638,"l":37.91,"n":441,"o":37.92,"t":"2026-10-06T17:15:00Z","v":17820,"vw":37.939214},{"c":37.91,"h":37.965,"l":37.88,"n":570,"o":37.93,"t":"2026-10-06T17:30:00Z","v":21630,"vw":37.92017},{"c":37.89,"h":37.9,"l":37.85,"n":578,"o":37.9,"t":"2026-10-06T17:45:00Z","v":18751,"vw":37.882338},{"c":37.86,"h":37.94,"l":37.86,"n":458,"o":37.91,"t":"2026-10-06T18:00:00Z","v":16515,"vw":37.899064},{"c":37.805,"h":37.88,"l":37.795,"n":670,"o":37.86,"t":"2026-10-06T18:15:00Z","v":31877,"vw":37.841291},{"c":37.815,"h":37.84,"l":37.79,"n":599,"o":37.805,"t":"2026-10-06T18:30:00Z","v":23170,"vw":37.821204},{"c":37.895,"h":37.9,"l":37.81,"n":839,"o":37.815,"t":"2026-10-06T18:45:00Z","v":59439,"vw":37.845436},{"c":37.945,"h":37.95,"l":37.89,"n":691,"o":37.895,"t":"2026-10-06T19:00:00Z","v":31002,"vw":37.909659},{"c":37.91,"h":38,"l":37.9,"n":1186,"o":37.95,"t":"2026-10-06T19:15:00Z","v":61495,"vw":37.947294},{"c":37.965,"h":37.995,"l":37.905,"n":1262,"o":37.905,"t":"2026-10-06T19:30:00Z","v":88500,"vw":37.942886},{"c":38.01,"h":38.025,"l":37.91,"n":2939,"o":37.97,"t":"2026-10-06T19:45:00Z","v":162999,"vw":37.984193},{"c":38.01,"h":38.01,"l":38.01,"n":37,"o":38.01,"t":"2026-10-06T20:00:00Z","v":226043,"vw":38.01},{"c":37.98,"h":38.05,"l":37.87,"n":355,"o":37.87,"t":"2026-10-07T13:30:00Z","v":32279,"vw":37.958372},{"c":37.83,"h":38.008,"l":37.83,"n":359,"o":37.965,"t":"2026-10-07T13:45:00Z","v":15583,"vw":37.919735},{"c":37.8,"h":37.87,"l":37.77,"n":458,"o":37.85,"t":"2026-10-07T14:00:00Z","v":19200,"vw":37.823683},{"c":37.87,"h":37.87,"l":37.815,"n":372,"o":37.82,"t":"2026-10-07T14:15:00Z","v":15893,"vw":37.838217},{"c":37.8,"h":37.895,"l":37.79,"n":442,"o":37.86,"t":"2026-10-07T14:30:00Z","v":21491,"vw":37.851149},{"c":37.89,"h":37.915,"l":37.8,"n":392,"o":37.805,"t":"2026-10-07T14:45:00Z","v":15264,"vw":37.865683},{"c":37.79,"h":37.88,"l":37.78,"n":414,"o":37.88,"t":"2026-10-07T15:00:00Z","v":14658,"vw":37.826289},{"c":37.82,"h":37.825,"l":37.78,"n":366,"o":37.78,"t":"2026-10-07T15:15:00Z","v":13476,"vw":37.800086},{"c":37.87,"h":37.88,"l":37.81,"n":368,"o":37.85,"t":"2026-10-07T15:30:00Z","v":12483,"vw":37.848151},{"c":37.91,"h":37.92,"l":37.87,"n":438,"o":37.88,"t":"2026-10-07T15:45:00Z","v":15463,"vw":37.89617},{"c":37.93,"h":37.95,"l":37.885,"n":394,"o":37.91,"t":"2026-10-07T16:00:00Z","v":13716,"vw":37.917208},{"c":38.035,"h":38.04,"l":37.93,"n":442,"o":37.93,"t":"2026-10-07T16:15:00Z","v":21430,"vw":37.984798},{"c":38.024403,"h":38.07,"l":38.01,"n":321,"o":38.06,"t":"2026-10-07T16:30:00Z","v":11492,"vw":38.03606},{"c":38.07,"h":38.07,"l":37.99,"n":324,"o":38.04,"t":"2026-10-07T16:45:00Z","v":16256,"vw":38.015495},{"c":38.0505,"h":38.09,"l":38.04,"n":342,"o":38.05,"t":"2026-10-07T17:00:00Z","v":14038,"vw":38.060123},{"c":38,"h":38.06,"l":37.99,"n":447,"o":38.06,"t":"2026-10-07T17:15:00Z","v":18767,"vw":38.026144},{"c":37.96,"h":38.03,"l":37.96,"n":433,"o":38,"t":"2026-10-07T17:30:00Z","v":16706,"vw":37.999774},{"c":37.985,"h":38,"l":37.9501,"n":563,"o":37.96,"t":"2026-10-07T17:45:00Z","v":25375,"vw":37.983235},{"c":37.99,"h":38.005,"l":37.97,"n":559,"o":37.98,"t":"2026-10-07T18:00:00Z","v":20142,"vw":37.989338},{"c":37.935,"h":37.99,"l":37.935,"n":595,"o":37.99,"t":"2026-10-07T18:15:00Z","v":23278,"vw":37.973347},{"c":37.93,"h":37.965,"l":37.925,"n":597,"o":37.935,"t":"2026-10-07T18:30:00Z","v":22665,"vw":37.949462},{"c":37.945,"h":37.95,"l":37.915,"n":855,"o":37.935,"t":"2026-10-07T18:45:00Z","v":34446,"vw":37.930103},{"c":37.915,"h":37.945,"l":37.895,"n":787,"o":37.945,"t":"2026-10-07T19:00:00Z","v":30247,"vw":37.912786},{"c":37.855,"h":37.915,"l":37.855,"n":951,"o":37.91,"t":"2026-10-07T19:15:00Z","v":49563,"vw":37.893107},{"c":37.885,"h":37.915,"l":37.855,"n":1364,"o":37.855,"t":"2026-10-07T19:30:00Z","v":74390,"vw":37.88332},{"c":37.71,"h":37.88,"l":37.71,"n":3114,"o":37.88,"t":"2026-10-07T19:45:00Z","v":174828,"vw":37.76743},{"c":37.71,"h":37.71,"l":37.71,"n":39,"o":37.71,"t":"2026-10-07T20:00:00Z","v":243766,"vw":37.71},{"c":38.01,"h":38.01,"l":37.76,"n":197,"o":37.76,"t":"2026-10-08T13:30:00Z","v":14167,"vw":37.843207},{"c":37.98,"h":38.0801,"l":37.95,"n":348,"o":38.03,"t":"2026-10-08T13:45:00Z","v":25998,"vw":38.018614},{"c":37.78,"h":37.99,"l":37.78,"n":482,"o":37.99,"t":"2026-10-08T14:00:00Z","v":21773,"vw":37.840291},{"c":37.695,"h":37.78,"l":37.69,"n":522,"o":37.78,"t":"2026-10-08T14:15:00Z","v":25017,"vw":37.730361},{"c":37.68,"h":37.725,"l":37.66,"n":747,"o":37.695,"t":"2026-10-08T14:30:00Z","v":38675,"vw":37.684255},{"c":37.77,"h":37.78,"l":37.69,"n":464,"o":37.69,"t":"2026-10-08T14:45:00Z","v":21050,"vw":37.736045},{"c":37.79,"h":37.835,"l":37.78,"n":574,"o":37.78,"t":"2026-10-08T15:00:00Z","v":16603,"vw":37.813011},{"c":37.82,"h":37.82,"l":37.76,"n":509,"o":37.785,"t":"2026-10-08T15:15:00Z","v":18311,"vw":37.783809},{"c":37.82,"h":37.855,"l":37.8,"n":546,"o":37.825,"t":"2026-10-08T15:30:00Z","v":28031,"vw":37.830729},{"c":37.86,"h":37.87,"l":37.82,"n":309,"o":37.83,"t":"2026-10-08T15:45:00Z","v":12124,"vw":37.834036},{"c":37.93,"h":37.94,"l":37.86,"n":389,"o":37.865,"t":"2026-10-08T16:00:00Z","v":21786,"vw":37.893244},{"c":37.96,"h":38.045,"l":37.93,"n":665,"o":37.94,"t":"2026-10-08T16:15:00Z","v":33303,"vw":37.97953},{"c":38.05,"h":38.05,"l":37.94,"n":464,"o":37.96,"t":"2026-10-08T16:30:00Z","v":16327,"vw":37.969874},{"c":38.285,"h":38.285,"l":38.055,"n":577,"o":38.055,"t":"2026-10-08T16:45:00Z","v":21466,"vw":38.194238},{"c":38.325,"h":38.38,"l":38.23,"n":717,"o":38.28,"t":"2026-10-08T17:00:00Z","v":30917,"vw":38.301335},{"c":38.5,"h":38.5199,"l":38.325,"n":659,"o":38.325,"t":"2026-10-08T17:15:00Z","v":27067,"vw":38.439024},{"c":38.58,"h":38.609,"l":38.4673,"n":853,"o":38.495,"t":"2026-10-08T17:30:00Z","v":22832,"vw":38.520508},{"c":38.495,"h":38.57,"l":38.42,"n":759,"o":38.57,"t":"2026-10-08T17:45:00Z","v":30402,"vw":38.479273},{"c":38.48,"h":38.539,"l":38.46,"n":492,"o":38.49,"t":"2026-10-08T18:00:00Z","v":14589,"vw":38.486587},{"c":38.385,"h":38.48,"l":38.385,"n":783,"o":38.48,"t":"2026-10-08T18:15:00Z","v":22818,"vw":38.4366},{"c":38.415,"h":38.47,"l":38.37,"n":588,"o":38.38,"t":"2026-10-08T18:30:00Z","v":19459,"vw":38.416773},{"c":38.565,"h":38.6,"l":38.415,"n":1021,"o":38.415,"t":"2026-10-08T18:45:00Z","v":58552,"vw":38.524666},{"c":38.65,"h":38.652,"l":38.55,"n":707,"o":38.57,"t":"2026-10-08T19:00:00Z","v":27997,"vw":38.600869},{"c":38.635,"h":38.72,"l":38.63,"n":985,"o":38.65,"t":"2026-10-08T19:15:00Z","v":43019,"vw":38.682249},{"c":38.59,"h":38.68,"l":38.55,"n":1210,"o":38.635,"t":"2026-10-08T19:30:00Z","v":54852,"vw":38.60332},{"c":38.57,"h":38.61,"l":38.48,"n":2987,"o":38.59,"t":"2026-10-08T19:45:00Z","v":166571,"vw":38.552389},{"c":38.55,"h":38.55,"l":38.55,"n":31,"o":38.55,"t":"2026-10-08T20:00:00Z","v":196086,"vw":38.55},{"c":38.66,"h":38.75,"l":38.51,"n":263,"o":38.51,"t":"2026-10-09T13:30:00Z","v":19996,"vw":38.570307},{"c":38.53,"h":38.67,"l":38.52,"n":320,"o":38.66,"t":"2026-10-09T13:45:00Z","v":10214,"vw":38.583549},{"c":38.54,"h":38.57,"l":38.41,"n":383,"o":38.55,"t":"2026-10-09T14:00:00Z","v":15880,"vw":38.477815},{"c":38.442,"h":38.53,"l":38.44,"n":306,"o":38.52,"t":"2026-10-09T14:15:00Z","v":12874,"vw":38.473272},{"c":38.36,"h":38.45,"l":38.33,"n":454,"o":38.45,"t":"2026-10-09T14:30:00Z","v":20021,"vw":38.378073},{"c":38.34,"h":38.4,"l":38.31,"n":515,"o":38.36,"t":"2026-10-09T14:45:00Z","v":22348,"vw":38.354825},{"c":38.42,"h":38.42,"l":38.32,"n":338,"o":38.35,"t":"2026-10-09T15:00:00Z","v":14067,"vw":38.361272},{"c":38.43,"h":38.46,"l":38.39,"n":404,"o":38.43,"t":"2026-10-09T15:15:00Z","v":12427,"vw":38.431394},{"c":38.39,"h":38.43,"l":38.37,"n":394,"o":38.425,"t":"2026-10-09T15:30:00Z","v":20079,"vw":38.401653},{"c":38.36,"h":38.38,"l":38.3,"n":426,"o":38.38,"t":"2026-10-09T15:45:00Z","v":38907,"vw":38.33505},{"c":38.31,"h":38.37,"l":38.3,"n":297,"o":38.37,"t":"2026-10-09T16:00:00Z","v":9722,"vw":38.343305},{"c":38.3,"h":38.325,"l":38.27,"n":325,"o":38.3105,"t":"2026-10-09T16:15:00Z","v":11639,"vw":38.304204},{"c":38.33,"h":38.345,"l":38.305,"n":316,"o":38.31,"t":"2026-10-09T16:30:00Z","v":12281,"vw":38.323786},{"c":38.3,"h":38.33,"l":38.2601,"n":403,"o":38.33,"t":"2026-10-09T16:45:00Z","v":19060,"vw":38.300619},{"c":38.32,"h":38.345,"l":38.31,"n":302,"o":38.31,"t":"2026-10-09T17:00:00Z","v":11627,"vw":38.327988},{"c":38.295,"h":38.33,"l":38.285,"n":425,"o":38.32,"t":"2026-10-09T17:15:00Z","v":17297,"vw":38.308477},{"c":38.33,"h":38.33,"l":38.285,"n":471,"o":38.295,"t":"2026-10-09T17:30:00Z","v":20318,"vw":38.306499},{"c":38.335,"h":38.34,"l":38.315,"n":380,"o":38.335,"t":"2026-10-09T17:45:00Z","v":17120,"vw":38.332027},{"c":38.295,"h":38.335,"l":38.29,"n":399,"o":38.335,"t":"2026-10-09T18:00:00Z","v":19023,"vw":38.309562},{"c":38.26,"h":38.29,"l":38.23,"n":660,"o":38.29,"t":"2026-10-09T18:15:00Z","v":24476,"vw":38.254739},{"c":38.2835,"h":38.33,"l":38.25,"n":528,"o":38.26,"t":"2026-10-09T18:30:00Z","v":24518,"vw":38.286989},{"c":38.355,"h":38.355,"l":38.29,"n":622,"o":38.29,"t":"2026-10-09T18:45:00Z","v":27424,"vw":38.310604},{"c":38.32,"h":38.352,"l":38.3,"n":628,"o":38.35,"t":"2026-10-09T19:00:00Z","v":22734,"vw":38.330815},{"c":38.27,"h":38.31,"l":38.27,"n":780,"o":38.31,"t":"2026-10-09T19:15:00Z","v":33403,"vw":38.282007},{"c":38.2099,"h":38.3,"l":38.195,"n":1262,"o":38.26,"t":"2026-10-09T19:30:00Z","v":70878,"vw":38.261711},{"c":38.17,"h":38.2,"l":38.11,"n":3011,"o":38.2,"t":"2026-10-09T19:45:00Z","v":159932,"vw":38.155727},{"c":38.17,"h":38.17,"l":38.17,"n":44,"o":38.17,"t":"2026-10-09T20:00:00Z","v":219432,"vw":38.17},{"c":38.265,"h":38.44,"l":38.24,"n":323,"o":38.27,"t":"2026-10-12T13:30:00Z","v":34495,"vw":38.296617},{"c":38.26,"h":38.36,"l":38.235,"n":640,"o":38.265,"t":"2026-10-12T13:45:00Z","v":48537,"vw":38.292483},{"c":38.41,"h":38.44,"l":38.2,"n":814,"o":38.24,"t":"2026-10-12T14:00:00Z","v":45469,"vw":38.313428},{"c":38.395,"h":38.43,"l":38.325,"n":670,"o":38.4,"t":"2026-10-12T14:15:00Z","v":41291,"vw":38.375225},{"c":38.245,"h":38.42,"l":38.235,"n":986,"o":38.395,"t":"2026-10-12T14:30:00Z","v":59783,"vw":38.36374},{"c":38.245,"h":38.255,"l":38.18,"n":770,"o":38.245,"t":"2026-10-12T14:45:00Z","v":49848,"vw":38.218333},{"c":38.19,"h":38.245,"l":38.17,"n":670,"o":38.245,"t":"2026-10-12T15:00:00Z","v":29180,"vw":38.210014},{"c":38.21,"h":38.24,"l":38.18,"n":740,"o":38.21,"t":"2026-10-12T15:15:00Z","v":29186,"vw":38.209487},{"c":38.32,"h":38.32,"l":38.22,"n":452,"o":38.22,"t":"2026-10-12T15:30:00Z","v":15730,"vw":38.256498},{"c":38.295,"h":38.32,"l":38.29,"n":388,"o":38.32,"t":"2026-10-12T15:45:00Z","v":19332,"vw":38.306618},{"c":38.36,"h":38.37,"l":38.29,"n":297,"o":38.3,"t":"2026-10-12T16:00:00Z","v":8933,"vw":38.330097},{"c":38.3499,"h":38.37,"l":38.335,"n":282,"o":38.365,"t":"2026-10-12T16:15:00Z","v":13073,"vw":38.35334},{"c":38.335,"h":38.38,"l":38.29,"n":842,"o":38.35,"t":"2026-10-12T16:30:00Z","v":58855,"vw":38.338443},{"c":38.4,"h":38.42,"l":38.34,"n":433,"o":38.34,"t":"2026-10-12T16:45:00Z","v":16525,"vw":38.387844},{"c":38.37,"h":38.4,"l":38.355,"n":390,"o":38.4,"t":"2026-10-12T17:00:00Z","v":14956,"vw":38.372499},{"c":38.38,"h":38.39,"l":38.36,"n":495,"o":38.37,"t":"2026-10-12T17:15:00Z","v":18578,"vw":38.374782},{"c":38.38,"h":38.42,"l":38.35,"n":497,"o":38.38,"t":"2026-10-12T17:30:00Z","v":21734,"vw":38.382284},{"c":38.32,"h":38.38,"l":38.31,"n":584,"o":38.38,"t":"2026-10-12T17:45:00Z","v":26556,"vw":38.344778},{"c":38.255,"h":38.315,"l":38.25,"n":836,"o":38.315,"t":"2026-10-12T18:00:00Z","v":35220,"vw":38.287382},{"c":38.215,"h":38.27,"l":38.215,"n":701,"o":38.26,"t":"2026-10-12T18:15:00Z","v":25296,"vw":38.249139},{"c":38.215,"h":38.23,"l":38.19,"n":905,"o":38.215,"t":"2026-10-12T18:30:00Z","v":35859,"vw":38.212863},{"c":38.26,"h":38.26,"l":38.215,"n":757,"o":38.215,"t":"2026-10-12T18:45:00Z","v":28589,"vw":38.239878},{"c":38.25,"h":38.265,"l":38.205,"n":1208,"o":38.26,"t":"2026-10-12T19:00:00Z","v":48803,"vw":38.230401},{"c":38.175,"h":38.25,"l":38.165,"n":1643,"o":38.25,"t":"2026-10-12T19:15:00Z","v":77553,"vw":38.201645},{"c":38.17,"h":38.25,"l":38.145,"n":1868,"o":38.17,"t":"2026-10-12T19:30:00Z","v":102216,"vw":38.202462},{"c":38.07,"h":38.21,"l":38.07,"n":3867,"o":38.17,"t":"2026-10-12T19:45:00Z","v":237112,"vw":38.112524},{"c":38.07,"h":38.07,"l":38.07,"n":32,"o":38.07,"t":"2026-10-12T20:00:00Z","v":313197,"vw":38.07},{"c":38.27,"h":38.27,"l":38.27,"n":3,"o":38.27,"t":"2026-10-13T11:00:00Z","v":225,"vw":38.27},{"c":38.16,"h":38.43,"l":38.11,"n":404,"o":38.43,"t":"2026-10-13T13:30:00Z","v":32177,"vw":38.365791},{"c":38.105,"h":38.26,"l":38.105,"n":706,"o":38.14,"t":"2026-10-13T13:45:00Z","v":37041,"vw":38.193584},{"c":38.17,"h":38.2,"l":37.97,"n":451,"o":38.105,"t":"2026-10-13T14:00:00Z","v":20215,"vw":38.04871},{"c":38.26,"h":38.26,"l":38.09,"n":532,"o":38.15,"t":"2026-10-13T14:15:00Z","v":38026,"vw":38.191454},{"c":38.28,"h":38.29,"l":38.21,"n":453,"o":38.27,"t":"2026-10-13T14:30:00Z","v":16940,"vw":38.245383},{"c":38.32,"h":38.34,"l":38.25,"n":547,"o":38.3,"t":"2026-10-13T14:45:00Z","v":22396,"vw":38.302818},{"c":38.33,"h":38.355,"l":38.27,"n":694,"o":38.31,"t":"2026-10-13T15:00:00Z","v":28935,"vw":38.320529},{"c":38.43,"h":38.435,"l":38.335,"n":695,"o":38.335,"t":"2026-10-13T15:15:00Z","v":37128,"vw":38.380952},{"c":38.35,"h":38.43,"l":38.34,"n":804,"o":38.43,"t":"2026-10-13T15:30:00Z","v":50610,"vw":38.37297},{"c":38.23,"h":38.37,"l":38.23,"n":728,"o":38.345,"t":"2026-10-13T15:45:00Z","v":41453,"vw":38.309979},{"c":38.17,"h":38.25,"l":38.13,"n":610,"o":38.23,"t":"2026-10-13T16:00:00Z","v":42087,"vw":38.202674},{"c":38.165,"h":38.17,"l":38.11,"n":586,"o":38.17,"t":"2026-10-13T16:15:00Z","v":23450,"vw":38.142974},{"c":38.2,"h":38.2,"l":38.14,"n":571,"o":38.1699,"t":"2026-10-13T16:30:00Z","v":25587,"vw":38.163275},{"c":38.235,"h":38.26,"l":38.14,"n":797,"o":38.205,"t":"2026-10-13T16:45:00Z","v":67268,"vw":38.204249},{"c":38.325,"h":38.33,"l":38.21,"n":376,"o":38.22,"t":"2026-10-13T17:00:00Z","v":16858,"vw":38.278608},{"c":38.35,"h":38.38,"l":38.335,"n":695,"o":38.335,"t":"2026-10-13T17:15:00Z","v":50862,"vw":38.357732},{"c":38.295,"h":38.38,"l":38.28,"n":925,"o":38.3401,"t":"2026-10-13T17:30:00Z","v":68122,"vw":38.314609},{"c":38.3,"h":38.31,"l":38.28,"n":688,"o":38.29,"t":"2026-10-13T17:45:00Z","v":49059,"vw":38.295985},{"c":38.28,"h":38.32,"l":38.26,"n":966,"o":38.3,"t":"2026-10-13T18:00:00Z","v":56929,"vw":38.286368},{"c":38.23,"h":38.27,"l":38.205,"n":504,"o":38.27,"t":"2026-10-13T18:15:00Z","v":22078,"vw":38.236862},{"c":38.31,"h":38.315,"l":38.235,"n":897,"o":38.235,"t":"2026-10-13T18:30:00Z","v":75289,"vw":38.266896},{"c":38.305,"h":38.32,"l":38.27,"n":687,"o":38.31,"t":"2026-10-13T18:45:00Z","v":39783,"vw":38.294269},{"c":38.33,"h":38.34,"l":38.27,"n":1287,"o":38.3,"t":"2026-10-13T19:00:00Z","v":86982,"vw":38.300554},{"c":38.31,"h":38.3701,"l":38.28,"n":1252,"o":38.32,"t":"2026-10-13T19:15:00Z","v":81609,"vw":38.321788},{"c":38.24,"h":38.31,"l":38.22,"n":2173,"o":38.3,"t":"2026-10-13T19:30:00Z","v":169985,"vw":38.256128},{"c":38.16,"h":38.36,"l":38.15,"n":4551,"o":38.245,"t":"2026-10-13T19:45:00Z","v":334950,"vw":38.218958},{"c":38.15,"h":38.15,"l":38.15,"n":44,"o":38.15,"t":"2026-10-13T20:00:00Z","v":347276,"vw":38.15},{"c":38.17,"h":38.17,"l":38.17,"n":2,"o":38.17,"t":"2026-10-14T13:00:00Z","v":125,"vw":38.17},{"c":37.87,"h":38.27,"l":37.87,"n":607,"o":37.97,"t":"2026-10-14T13:30:00Z","v":61442,"vw":38.045754},{"c":37.8,"h":37.88,"l":37.7,"n":666,"o":37.865,"t":"2026-10-14T13:45:00Z","v":36424,"vw":37.805236},{"c":37.86,"h":37.895,"l":37.77,"n":796,"o":37.81,"t":"2026-10-14T14:00:00Z","v":35978,"vw":37.840435},{"c":37.88,"h":37.91,"l":37.81,"n":735,"o":37.86,"t":"2026-10-14T14:15:00Z","v":54829,"vw":37.868052},{"c":38.13,"h":38.135,"l":37.81,"n":1244,"o":37.88,"t":"2026-10-14T14:30:00Z","v":193683,"vw":37.876095},{"c":38.26,"h":38.33,"l":38.1,"n":694,"o":38.15,"t":"2026-10-14T14:45:00Z","v":24777,"vw":38.224719},{"c":38.39,"h":38.39,"l":38.23,"n":619,"o":38.27,"t":"2026-10-14T15:00:00Z","v":35483,"vw":38.292147},{"c":38.42,"h":38.42,"l":38.37,"n":681,"o":38.4099,"t":"2026-10-14T15:15:00Z","v":26721,"vw":38.397003},{"c":38.4,"h":38.4651,"l":38.355,"n":645,"o":38.42,"t":"2026-10-14T15:30:00Z","v":25581,"vw":38.408365},{"c":38.445,"h":38.4795,"l":38.39,"n":589,"o":38.39,"t":"2026-10-14T15:45:00Z","v":23274,"vw":38.442338},{"c":38.395,"h":38.46,"l":38.345,"n":1160,"o":38.44,"t":"2026-10-14T16:00:00Z","v":136230,"vw":38.376997},{"c":38.36,"h":38.4,"l":38.2,"n":1328,"o":38.39,"t":"2026-10-14T16:15:00Z","v":82802,"vw":38.255485},{"c":38.305,"h":38.438,"l":38.305,"n":554,"o":38.37,"t":"2026-10-14T16:30:00Z","v":24127,"vw":38.37243},{"c":38.255,"h":38.31,"l":38.245,"n":710,"o":38.305,"t":"2026-10-14T16:45:00Z","v":28096,"vw":38.270344},{"c":38.24,"h":38.26,"l":38.195,"n":886,"o":38.25,"t":"2026-10-14T17:00:00Z","v":44125,"vw":38.230289},{"c":38.23,"h":38.25,"l":38.2109,"n":759,"o":38.25,"t":"2026-10-14T17:15:00Z","v":41980,"vw":38.235421},{"c":38.285,"h":38.31,"l":38.23,"n":1124,"o":38.23,"t":"2026-10-14T17:30:00Z","v":70619,"vw":38.26256},{"c":38.385,"h":38.385,"l":38.285,"n":686,"o":38.3,"t":"2026-10-14T17:45:00Z","v":33352,"vw":38.323077},{"c":38.395,"h":38.42,"l":38.36,"n":943,"o":38.38,"t":"2026-10-14T18:00:00Z","v":63776,"vw":38.380646},{"c":38.41,"h":38.44,"l":38.3901,"n":860,"o":38.41,"t":"2026-10-14T18:15:00Z","v":52222,"vw":38.415112},{"c":38.4575,"h":38.46,"l":38.4,"n":823,"o":38.405,"t":"2026-10-14T18:30:00Z","v":46029,"vw":38.427665},{"c":38.41,"h":38.46,"l":38.385,"n":992,"o":38.45,"t":"2026-10-14T18:45:00Z","v":42915,"vw":38.432231},{"c":38.325,"h":38.44,"l":38.325,"n":946,"o":38.41,"t":"2026-10-14T19:00:00Z","v":45390,"vw":38.396978},{"c":38.36,"h":38.4,"l":38.295,"n":1617,"o":38.325,"t":"2026-10-14T19:15:00Z","v":98335,"vw":38.336265},{"c":38.45,"h":38.46,"l":38.355,"n":2468,"o":38.37,"t":"2026-10-14T19:30:00Z","v":176377,"vw":38.377347},{"c":38.39,"h":38.51,"l":38.33,"n":5843,"o":38.45,"t":"2026-10-14T19:45:00Z","v":453527,"vw":38.405019},{"c":38.41,"h":38.41,"l":38.41,"n":44,"o":38.41,"t":"2026-10-14T20:00:00Z","v":364840,"vw":38.41},{"c":39.08,"h":39.345,"l":38.86,"n":1135,"o":39.15,"t":"2026-10-15T13:30:00Z","v":116554,"vw":39.179704},{"c":39.37,"h":39.53,"l":39.08,"n":1247,"o":39.12,"t":"2026-10-15T13:45:00Z","v":92745,"vw":39.314012},{"c":39.3,"h":39.36,"l":39.1803,"n":1096,"o":39.36,"t":"2026-10-15T14:00:00Z","v":72796,"vw":39.237718},{"c":39.32,"h":39.36,"l":39.235,"n":1009,"o":39.31,"t":"2026-10-15T14:15:00Z","v":64420,"vw":39.294482},{"c":39.14,"h":39.35,"l":39.112,"n":827,"o":39.35,"t":"2026-10-15T14:30:00Z","v":64486,"vw":39.290419},{"c":38.99,"h":39.12,"l":38.975,"n":681,"o":39.12,"t":"2026-10-15T14:45:00Z","v":29827,"vw":39.066083},{"c":38.9,"h":39.08,"l":38.9,"n":646,"o":38.99,"t":"2026-10-15T15:00:00Z","v":27676,"vw":38.985312},{"c":38.785,"h":38.9,"l":38.695,"n":608,"o":38.9,"t":"2026-10-15T15:15:00Z","v":36285,"vw":38.78217},{"c":38.78,"h":38.805199,"l":38.65,"n":918,"o":38.785,"t":"2026-10-15T15:30:00Z","v":70833,"vw":38.72535},{"c":38.65,"h":38.81,"l":38.63,"n":729,"o":38.786199,"t":"2026-10-15T15:45:00Z","v":81831,"vw":38.691855},{"c":38.49,"h":38.66,"l":38.435,"n":955,"o":38.63,"t":"2026-10-15T16:00:00Z","v":51719,"vw":38.534252},{"c":38.705,"h":38.71,"l":38.49,"n":624,"o":38.5,"t":"2026-10-15T16:15:00Z","v":30222,"vw":38.606218},{"c":38.76,"h":38.79,"l":38.695,"n":571,"o":38.7,"t":"2026-10-15T16:30:00Z","v":28417,"vw":38.740661},{"c":38.71,"h":38.78,"l":38.7,"n":691,"o":38.76,"t":"2026-10-15T16:45:00Z","v":37040,"vw":38.736804},{"c":38.67,"h":38.7151,"l":38.645,"n":653,"o":38.71,"t":"2026-10-15T17:00:00Z","v":33956,"vw":38.670269},{"c":38.68,"h":38.72,"l":38.6,"n":1469,"o":38.665,"t":"2026-10-15T17:15:00Z","v":123269,"vw":38.64213},{"c":38.57,"h":38.685,"l":38.56,"n":1074,"o":38.68,"t":"2026-10-15T17:30:00Z","v":85467,"vw":38.624345},{"c":38.6,"h":38.61,"l":38.54,"n":850,"o":38.58,"t":"2026-10-15T17:45:00Z","v":51480,"vw":38.568423},{"c":38.59,"h":38.605,"l":38.56,"n":873,"o":38.59,"t":"2026-10-15T18:00:00Z","v":56425,"vw":38.587383},{"c":38.68,"h":38.71,"l":38.58,"n":1591,"o":38.59,"t":"2026-10-15T18:15:00Z","v":115200,"vw":38.619172},{"c":38.705,"h":38.81,"l":38.68,"n":1272,"o":38.685,"t":"2026-10-15T18:30:00Z","v":119490,"vw":38.749076},{"c":38.72,"h":38.765,"l":38.675,"n":976,"o":38.71,"t":"2026-10-15T18:45:00Z","v":58695,"vw":38.725492},{"c":38.74,"h":38.75,"l":38.68,"n":1684,"o":38.71,"t":"2026-10-15T19:00:00Z","v":130979,"vw":38.714691},{"c":38.775,"h":38.83,"l":38.73,"n":1184,"o":38.74,"t":"2026-10-15T19:15:00Z","v":90868,"vw":38.776446},{"c":38.74,"h":38.85,"l":38.715,"n":1845,"o":38.78,"t":"2026-10-15T19:30:00Z","v":150607,"vw":38.787378},{"c":38.69,"h":38.75,"l":38.64,"n":5835,"o":38.73,"t":"2026-10-15T19:45:00Z","v":477722,"vw":38.693028},{"c":38.67,"h":38.67,"l":38.67,"n":43,"o":38.67,"t":"2026-10-15T20:00:00Z","v":718085,"vw":38.67},{"c":38.855,"h":39.01,"l":38.66,"n":503,"o":38.66,"t":"2026-10-16T13:30:00Z","v":39508,"vw":38.780262},{"c":38.991,"h":39.12,"l":38.9,"n":498,"o":38.9,"t":"2026-10-16T13:45:00Z","v":23229,"vw":39.041231},{"c":38.86,"h":39.08,"l":38.86,"n":804,"o":39.01,"t":"2026-10-16T14:00:00Z","v":37954,"vw":39.031247},{"c":39.13,"h":39.13,"l":38.87,"n":564,"o":38.875,"t":"2026-10-16T14:15:00Z","v":24798,"vw":39.021376},{"c":39,"h":39.15,"l":38.985,"n":801,"o":39.135,"t":"2026-10-16T14:30:00Z","v":22457,"vw":39.062218},{"c":39.1,"h":39.12,"l":38.96,"n":534,"o":39.005,"t":"2026-10-16T14:45:00Z","v":23414,"vw":39.064741},{"c":39.26,"h":39.31,"l":39.09,"n":676,"o":39.1,"t":"2026-10-16T15:00:00Z","v":30300,"vw":39.23264},{"c":39.365,"h":39.37,"l":39.27,"n":1293,"o":39.29,"t":"2026-10-16T15:15:00Z","v":92791,"vw":39.294522},{"c":39.19,"h":39.36,"l":39.19,"n":834,"o":39.35,"t":"2026-10-16T15:30:00Z","v":39144,"vw":39.286218},{"c":39.14,"h":39.21,"l":39.13,"n":601,"o":39.195,"t":"2026-10-16T15:45:00Z","v":21076,"vw":39.169129},{"c":39.08,"h":39.17,"l":39.08,"n":719,"o":39.14,"t":"2026-10-16T16:00:00Z","v":30598,"vw":39.138964},{"c":39.02,"h":39.09,"l":39.02,"n":613,"o":39.08,"t":"2026-10-16T16:15:00Z","v":25097,"vw":39.06276},{"c":39.02,"h":39.065,"l":39.005,"n":635,"o":39.03,"t":"2026-10-16T16:30:00Z","v":26255,"vw":39.042112},{"c":39.04,"h":39.06,"l":38.985,"n":593,"o":39.03,"t":"2026-10-16T16:45:00Z","v":32903,"vw":39.03001},{"c":39.035,"h":39.08,"l":39.02,"n":713,"o":39.04,"t":"2026-10-16T17:00:00Z","v":29302,"vw":39.051553},{"c":39.14,"h":39.14,"l":39.035,"n":724,"o":39.035,"t":"2026-10-16T17:15:00Z","v":32373,"vw":39.072429},{"c":39.18,"h":39.18,"l":39.095,"n":724,"o":39.13,"t":"2026-10-16T17:30:00Z","v":36857,"vw":39.127939},{"c":39.19,"h":39.22,"l":39.17,"n":701,"o":39.185,"t":"2026-10-16T17:45:00Z","v":29867,"vw":39.18781},{"c":39.335,"h":39.35,"l":39.185,"n":1113,"o":39.19,"t":"2026-10-16T18:00:00Z","v":65335,"vw":39.295885},{"c":39.285,"h":39.35,"l":39.26,"n":966,"o":39.335,"t":"2026-10-16T18:15:00Z","v":44202,"vw":39.305084},{"c":39.34,"h":39.36,"l":39.275,"n":935,"o":39.285,"t":"2026-10-16T18:30:00Z","v":45028,"vw":39.305055},{"c":39.47,"h":39.47,"l":39.335,"n":1217,"o":39.335,"t":"2026-10-16T18:45:00Z","v":65012,"vw":39.434061},{"c":39.53,"h":39.585,"l":39.46,"n":1494,"o":39.47,"t":"2026-10-16T19:00:00Z","v":76651,"vw":39.528225},{"c":39.47,"h":39.565,"l":39.47,"n":1319,"o":39.53,"t":"2026-10-16T19:15:00Z","v":75627,"vw":39.522207},{"c":39.495,"h":39.585,"l":39.45,"n":1885,"o":39.475,"t":"2026-10-16T19:30:00Z","v":117419,"vw":39.520558},{"c":39.66,"h":39.68,"l":39.495,"n":5055,"o":39.495,"t":"2026-10-16T19:45:00Z","v":412491,"vw":39.615292},{"c":39.66,"h":39.66,"l":39.66,"n":45,"o":39.66,"t":"2026-10-16T20:00:00Z","v":512925,"vw":39.66},{"c":39.615,"h":39.7,"l":39.36,"n":600,"o":39.36,"t":"2026-10-19T13:30:00Z","v":42598,"vw":39.529515},{"c":39.53,"h":39.6,"l":39.41,"n":553,"o":39.6,"t":"2026-10-19T13:45:00Z","v":19820,"vw":39.517859},{"c":39.52,"h":39.655,"l":39.47,"n":877,"o":39.52,"t":"2026-10-19T14:00:00Z","v":34914,"vw":39.541113},{"c":39.43,"h":39.525,"l":39.405,"n":723,"o":39.525,"t":"2026-10-19T14:15:00Z","v":26928,"vw":39.451598},{"c":39.35,"h":39.5,"l":39.35,"n":841,"o":39.44,"t":"2026-10-19T14:30:00Z","v":62268,"vw":39.461049},{"c":39.36,"h":39.43,"l":39.32,"n":685,"o":39.34,"t":"2026-10-19T14:45:00Z","v":24539,"vw":39.354179},{"c":39.38,"h":39.39,"l":39.285,"n":685,"o":39.35,"t":"2026-10-19T15:00:00Z","v":28191,"vw":39.343587},{"c":39.35,"h":39.405,"l":39.325,"n":538,"o":39.38,"t":"2026-10-19T15:15:00Z","v":23042,"vw":39.366824},{"c":39.33,"h":39.37,"l":39.33,"n":564,"o":39.36,"t":"2026-10-19T15:30:00Z","v":22520,"vw":39.35432},{"c":39.33,"h":39.35,"l":39.305,"n":626,"o":39.34,"t":"2026-10-19T15:45:00Z","v":23633,"vw":39.330969},{"c":39.295,"h":39.35,"l":39.265,"n":641,"o":39.34,"t":"2026-10-19T16:00:00Z","v":30653,"vw":39.298128},{"c":39.25,"h":39.33,"l":39.24,"n":674,"o":39.2892,"t":"2026-10-19T16:15:00Z","v":25646,"vw":39.285035},{"c":39.265,"h":39.27,"l":39.2304,"n":477,"o":39.25,"t":"2026-10-19T16:30:00Z","v":17745,"vw":39.255761},{"c":39.315,"h":39.346,"l":39.28,"n":446,"o":39.28,"t":"2026-10-19T16:45:00Z","v":17650,"vw":39.31949},{"c":39.32,"h":39.35,"l":39.29,"n":711,"o":39.3175,"t":"2026-10-19T17:00:00Z","v":34067,"vw":39.327378},{"c":39.35,"h":39.36,"l":39.315,"n":435,"o":39.315,"t":"2026-10-19T17:15:00Z","v":16077,"vw":39.335082},{"c":39.3,"h":39.365,"l":39.29,"n":716,"o":39.35,"t":"2026-10-19T17:30:00Z","v":30510,"vw":39.333014},{"c":39.37,"h":39.37,"l":39.3,"n":570,"o":39.305,"t":"2026-10-19T17:45:00Z","v":19947,"vw":39.33809},{"c":39.33,"h":39.38,"l":39.29,"n":643,"o":39.37,"t":"2026-10-19T18:00:00Z","v":28115,"vw":39.320903},{"c":39.42,"h":39.42,"l":39.32,"n":657,"o":39.325,"t":"2026-10-19T18:15:00Z","v":24685,"vw":39.364883},{"c":39.37,"h":39.4396,"l":39.37,"n":658,"o":39.41,"t":"2026-10-19T18:30:00Z","v":26687,"vw":39.405411},{"c":39.37,"h":39.41,"l":39.365,"n":951,"o":39.37,"t":"2026-10-19T18:45:00Z","v":47900,"vw":39.391661},{"c":39.33,"h":39.365,"l":39.315,"n":803,"o":39.365,"t":"2026-10-19T19:00:00Z","v":32662,"vw":39.337121},{"c":39.25,"h":39.325,"l":39.22,"n":1117,"o":39.325,"t":"2026-10-19T19:15:00Z","v":51870,"vw":39.280899},{"c":39.25,"h":39.29,"l":39.201,"n":1428,"o":39.26,"t":"2026-10-19T19:30:00Z","v":68329,"vw":39.244163},{"c":39.27,"h":39.315,"l":39.23,"n":3238,"o":39.255,"t":"2026-10-19T19:45:00Z","v":161527,"vw":39.277611},{"c":39.27,"h":39.27,"l":39.27,"n":50,"o":39.27,"t":"2026-10-19T20:00:00Z","v":313633,"vw":39.27},{"c":40,"h":40.06,"l":39.52,"n":388,"o":39.66,"t":"2026-10-20T13:30:00Z","v":34071,"vw":39.780507},{"c":40,"h":40.12,"l":39.99,"n":563,"o":40.035,"t":"2026-10-20T13:45:00Z","v":23165,"vw":40.039614},{"c":39.72,"h":39.97,"l":39.63,"n":622,"o":39.97,"t":"2026-10-20T14:00:00Z","v":19919,"vw":39.734941},{"c":39.74,"h":39.8,"l":39.7,"n":565,"o":39.7,"t":"2026-10-20T14:15:00Z","v":17142,"vw":39.757272},{"c":39.75,"h":39.79,"l":39.685,"n":797,"o":39.74,"t":"2026-10-20T14:30:00Z","v":30566,"vw":39.746641},{"c":39.64,"h":39.82,"l":39.64,"n":1130,"o":39.76,"t":"2026-10-20T14:45:00Z","v":52848,"vw":39.71754},{"c":39.54,"h":39.64,"l":39.5,"n":1505,"o":39.63,"t":"2026-10-20T15:00:00Z","v":109578,"vw":39.562279},{"c":39.625,"h":39.625,"l":39.54,"n":734,"o":39.54,"t":"2026-10-20T15:15:00Z","v":31022,"vw":39.597199},{"c":39.67,"h":39.7,"l":39.6,"n":728,"o":39.625,"t":"2026-10-20T15:30:00Z","v":42307,"vw":39.651754},{"c":39.57,"h":39.67,"l":39.57,"n":607,"o":39.67,"t":"2026-10-20T15:45:00Z","v":17351,"vw":39.621931},{"c":39.55,"h":39.575,"l":39.51,"n":640,"o":39.57,"t":"2026-10-20T16:00:00Z","v":21163,"vw":39.545001},{"c":39.5,"h":39.55,"l":39.5,"n":627,"o":39.55,"t":"2026-10-20T16:15:00Z","v":18378,"vw":39.520831},{"c":39.56,"h":39.56,"l":39.495,"n":426,"o":39.52,"t":"2026-10-20T16:30:00Z","v":14578,"vw":39.521498},{"c":39.56,"h":39.565,"l":39.53,"n":443,"o":39.55,"t":"2026-10-20T16:45:00Z","v":16715,"vw":39.543379},{"c":39.55,"h":39.57,"l":39.53,"n":492,"o":39.57,"t":"2026-10-20T17:00:00Z","v":13404,"vw":39.539998},{"c":39.54,"h":39.5425,"l":39.505,"n":731,"o":39.5425,"t":"2026-10-20T17:15:00Z","v":23933,"vw":39.524241},{"c":39.545,"h":39.562,"l":39.52,"n":715,"o":39.54,"t":"2026-10-20T17:30:00Z","v":23631,"vw":39.539476},{"c":39.54,"h":39.565,"l":39.5254,"n":652,"o":39.55,"t":"2026-10-20T17:45:00Z","v":22788,"vw":39.549647},{"c":39.585,"h":39.595,"l":39.53,"n":519,"o":39.54,"t":"2026-10-20T18:00:00Z","v":15397,"vw":39.57478},{"c":39.61,"h":39.62,"l":39.545,"n":730,"o":39.585,"t":"2026-10-20T18:15:00Z","v":93106,"vw":39.581531},{"c":39.58,"h":39.65,"l":39.58,"n":728,"o":39.6,"t":"2026-10-20T18:30:00Z","v":25523,"vw":39.609834},{"c":39.63,"h":39.64,"l":39.575,"n":1052,"o":39.575,"t":"2026-10-20T18:45:00Z","v":246894,"vw":39.583206},{"c":39.69,"h":39.7,"l":39.62,"n":918,"o":39.645,"t":"2026-10-20T19:00:00Z","v":47061,"vw":39.666762},{"c":39.61,"h":39.73,"l":39.56,"n":1440,"o":39.69,"t":"2026-10-20T19:15:00Z","v":103481,"vw":39.646793},{"c":39.675,"h":39.695,"l":39.565,"n":1914,"o":39.61,"t":"2026-10-20T19:30:00Z","v":141378,"vw":39.647984},{"c":39.65,"h":39.74,"l":39.645,"n":3691,"o":39.675,"t":"2026-10-20T19:45:00Z","v":325917,"vw":39.692681},{"c":39.68,"h":39.68,"l":39.64,"n":41,"o":39.64,"t":"2026-10-20T20:00:00Z","v":327649,"vw":39.679838},{"c":39.91,"h":40.1,"l":39.69,"n":432,"o":39.77,"t":"2026-10-21T13:30:00Z","v":29597,"vw":39.821665},{"c":39.705,"h":39.91,"l":39.68,"n":478,"o":39.88,"t":"2026-10-21T13:45:00Z","v":21072,"vw":39.804497},{"c":39.73,"h":39.7825,"l":39.64,"n":914,"o":39.705,"t":"2026-10-21T14:00:00Z","v":42281,"vw":39.709098},{"c":39.72,"h":39.74,"l":39.63,"n":1042,"o":39.74,"t":"2026-10-21T14:15:00Z","v":61125,"vw":39.69376},{"c":39.91,"h":39.93,"l":39.715,"n":1358,"o":39.715,"t":"2026-10-21T14:30:00Z","v":90265,"vw":39.864594},{"c":39.86,"h":39.96,"l":39.84,"n":1184,"o":39.91,"t":"2026-10-21T14:45:00Z","v":90501,"vw":39.886275},{"c":39.84,"h":39.9,"l":39.8,"n":871,"o":39.85,"t":"2026-10-21T15:00:00Z","v":44530,"vw":39.849373},{"c":39.96,"h":39.97,"l":39.84,"n":760,"o":39.84,"t":"2026-10-21T15:15:00Z","v":26866,"vw":39.923269},{"c":40.06,"h":40.06,"l":39.935,"n":884,"o":39.96,"t":"2026-10-21T15:30:00Z","v":43062,"vw":40.00181},{"c":40.04,"h":40.07,"l":40.02,"n":904,"o":40.06,"t":"2026-10-21T15:45:00Z","v":56653,"vw":40.042096},{"c":40.01,"h":40.06,"l":39.965,"n":1006,"o":40.04,"t":"2026-10-21T16:00:00Z","v":52399,"vw":40.021368},{"c":40,"h":40.05,"l":39.98,"n":793,"o":40.01,"t":"2026-10-21T16:15:00Z","v":54270,"vw":40.00336},{"c":40,"h":40.08,"l":39.99,"n":1286,"o":40.01,"t":"2026-10-21T16:30:00Z","v":71627,"vw":40.02638},{"c":39.96,"h":39.99,"l":39.91,"n":843,"o":39.99,"t":"2026-10-21T16:45:00Z","v":33583,"vw":39.951606},{"c":39.965,"h":40.02,"l":39.96,"n":918,"o":39.985,"t":"2026-10-21T17:00:00Z","v":52744,"vw":39.991229},{"c":39.91,"h":39.965,"l":39.91,"n":1010,"o":39.965,"t":"2026-10-21T17:15:00Z","v":47373,"vw":39.93601},{"c":39.89,"h":39.925,"l":39.85,"n":1108,"o":39.91,"t":"2026-10-21T17:30:00Z","v":66681,"vw":39.885324},{"c":39.82,"h":39.96,"l":39.77,"n":1445,"o":39.89,"t":"2026-10-21T17:45:00Z","v":82310,"vw":39.894115},{"c":39.9,"h":39.9,"l":39.83,"n":1013,"o":39.83,"t":"2026-10-21T18:00:00Z","v":49201,"vw":39.861382},{"c":39.9,"h":39.91,"l":39.85,"n":953,"o":39.905,"t":"2026-10-21T18:15:00Z","v":49292,"vw":39.87509},{"c":39.905,"h":39.92,"l":39.86,"n":1146,"o":39.9,"t":"2026-10-21T18:30:00Z","v":60003,"vw":39.894244},{"c":39.885,"h":39.94,"l":39.88,"n":1656,"o":39.905,"t":"2026-10-21T18:45:00Z","v":137092,"vw":39.907758},{"c":40,"h":40.01,"l":39.87,"n":1603,"o":39.88,"t":"2026-10-21T19:00:00Z","v":106611,"vw":39.943177},{"c":40.125,"h":40.125,"l":39.99,"n":2113,"o":40,"t":"2026-10-21T19:15:00Z","v":164021,"vw":40.016818},{"c":40.23,"h":40.245,"l":40.055,"n":2348,"o":40.125,"t":"2026-10-21T19:30:00Z","v":155081,"vw":40.120608},{"c":40.13,"h":40.305,"l":40.12,"n":6234,"o":40.245,"t":"2026-10-21T19:45:00Z","v":427855,"vw":40.202064},{"c":40.13,"h":40.13,"l":40.13,"n":62,"o":40.13,"t":"2026-10-21T20:00:00Z","v":444337,"vw":40.13},{"c":39.19,"h":40.78,"l":39.18,"n":1023,"o":40,"t":"2026-10-22T13:30:00Z","v":99088,"vw":40.091241},{"c":39.27,"h":39.471,"l":39.05,"n":1762,"o":39.19,"t":"2026-10-22T13:45:00Z","v":119623,"vw":39.232975},{"c":39.59,"h":39.59,"l":39.14,"n":1682,"o":39.29,"t":"2026-10-22T14:00:00Z","v":137720,"vw":39.369991},{"c":39.76,"h":39.81,"l":39.61,"n":1197,"o":39.62,"t":"2026-10-22T14:15:00Z","v":64281,"vw":39.734872},{"c":39.37,"h":39.78,"l":39.37,"n":1273,"o":39.76,"t":"2026-10-22T14:30:00Z","v":94683,"vw":39.569703},{"c":39.41,"h":39.535,"l":39.29,"n":919,"o":39.385,"t":"2026-10-22T14:45:00Z","v":38795,"vw":39.408252},{"c":39.5499,"h":39.67,"l":39.41,"n":1110,"o":39.425,"t":"2026-10-22T15:00:00Z","v":40472,"vw":39.530033},{"c":39.26,"h":39.575,"l":39.195,"n":1238,"o":39.5,"t":"2026-10-22T15:15:00Z","v":48805,"vw":39.407001},{"c":39.48,"h":39.49,"l":39.22,"n":1582,"o":39.27,"t":"2026-10-22T15:30:00Z","v":85706,"vw":39.357934},{"c":39.51,"h":39.64,"l":39.465,"n":1373,"o":39.5,"t":"2026-10-22T15:45:00Z","v":160589,"vw":39.531027},{"c":39.545,"h":39.665,"l":39.52,"n":919,"o":39.52,"t":"2026-10-22T16:00:00Z","v":42631,"vw":39.576556},{"c":39.58,"h":39.59,"l":39.48,"n":828,"o":39.545,"t":"2026-10-22T16:15:00Z","v":36199,"vw":39.546929},{"c":39.69,"h":39.69,"l":39.4785,"n":1208,"o":39.58,"t":"2026-10-22T16:30:00Z","v":144355,"vw":39.579867},{"c":39.785,"h":39.825,"l":39.7,"n":778,"o":39.71,"t":"2026-10-22T16:45:00Z","v":40049,"vw":39.769405},{"c":39.79,"h":39.84,"l":39.78,"n":683,"o":39.79,"t":"2026-10-22T17:00:00Z","v":26897,"vw":39.812322},{"c":39.82,"h":39.88,"l":39.725,"n":961,"o":39.78,"t":"2026-10-22T17:15:00Z","v":45616,"vw":39.797356},{"c":39.77,"h":39.84,"l":39.76,"n":835,"o":39.83,"t":"2026-10-22T17:30:00Z","v":41459,"vw":39.789249},{"c":39.815,"h":39.84,"l":39.72,"n":808,"o":39.765,"t":"2026-10-22T17:45:00Z","v":31767,"vw":39.787666},{"c":40.035,"h":40.0375,"l":39.83,"n":752,"o":39.83,"t":"2026-10-22T18:00:00Z","v":42035,"vw":39.939379},{"c":40.01,"h":40.045,"l":39.9,"n":1388,"o":40.035,"t":"2026-10-22T18:15:00Z","v":126240,"vw":39.977633},{"c":40.02,"h":40.03,"l":39.875,"n":984,"o":40.015,"t":"2026-10-22T18:30:00Z","v":235560,"vw":39.951289},{"c":40.07,"h":40.105,"l":40.01,"n":972,"o":40.02,"t":"2026-10-22T18:45:00Z","v":49347,"vw":40.064118},{"c":40.08,"h":40.22,"l":40.04,"n":1747,"o":40.07,"t":"2026-10-22T19:00:00Z","v":99782,"vw":40.142947},{"c":39.95,"h":40.18,"l":39.905,"n":1921,"o":40.085,"t":"2026-10-22T19:15:00Z","v":134187,"vw":40.040902},{"c":39.965,"h":40.06,"l":39.88,"n":1763,"o":39.93,"t":"2026-10-22T19:30:00Z","v":94612,"vw":39.993944},{"c":40.08,"h":40.1,"l":39.845,"n":4995,"o":39.96,"t":"2026-10-22T19:45:00Z","v":341950,"vw":39.994475},{"c":40.08,"h":40.08,"l":40.08,"n":42,"o":40.08,"t":"2026-10-22T20:00:00Z","v":382886,"vw":40.08}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1,"strike":51.52190600855714,"iv":0.8982502774934555,"gamma":0.02801705664662115,"theta":-0.049659758713002815,"vega":0.031523648078406415,"rho":0.005438842493285999,"breakevenPct":31.042679662068718},{"delta":0.25,"premium":1,"strike":48.79639217370834,"iv":0.758465865351346,"gamma":0.048094391188323204,"theta":-0.0441562215722905,"vega":0.03391752050574991,"rho":0.006949462374334188,"breakevenPct":24.242495443384087},{"delta":0.3,"premium":1,"strike":47.318006934429626,"iv":0.6644211820990189,"gamma":0.06964155233314283,"theta":-0.03969299105593915,"vega":0.03574650865604404,"rho":0.008455869395557872,"breakevenPct":20.553909517039994},{"delta":0.35,"premium":1,"strike":45.83962169515092,"iv":0.5703764988466918,"gamma":0.09118871347796245,"theta":-0.03522976053958781,"vega":0.03757549680633818,"rho":0.009962276416781556,"breakevenPct":16.8653235906959},{"delta":0.4,"premium":1,"strike":44.3612364558722,"iv":0.47633181559436466,"gamma":0.11273587462278212,"theta":-0.03076653002323646,"vega":0.03940448495663231,"rho":0.011468683438005242,"breakevenPct":13.176737664351803},{"delta":0.45,"premium":1,"strike":42.88285121659349,"iv":0.38228713234203765,"gamma":0.13428303576760175,"theta":-0.02630329950688512,"vega":0.04123347310692644,"rho":0.012975090459228926,"breakevenPct":9.488151738007712},{"delta":0.5,"premium":1,"strike":41.40446597731478,"iv":0.28824244908971064,"gamma":0.1558301969124214,"theta":-0.021840068990533777,"vega":0.043062461257220574,"rho":0.014481497480452608,"breakevenPct":5.799565811663619}],"put":[{"delta":0.1,"premium":0.8884857832047006,"strike":26.538127128211027,"iv":1.40012580169433,"gamma":0.014293658653497915,"theta":-0.04682590453139247,"vega":0.019778346227950182,"rho":-0.003948640406995853,"breakevenPct":36.00388885976466},{"delta":0.15,"premium":0.33919491038330885,"strike":35.55821661202877,"iv":0.4032680242808613,"gamma":0.05362654702811449,"theta":-0.015163557499231295,"vega":0.024055799726156138,"rho":-0.005272501311443434,"breakevenPct":12.12818936715203},{"delta":0.2,"premium":0.4232365506624618,"strike":36.2890134840214,"iv":0.3716510410164879,"gamma":0.0721480101692605,"theta":-0.015005025498699656,"vega":0.027468797467821795,"rho":-0.006998727979599764,"breakevenPct":10.514528609383866},{"delta":0.25,"premium":0.5072781909416146,"strike":37.01981035601404,"iv":0.34003405775211454,"gamma":0.09066947331040653,"theta":-0.01484649349816802,"vega":0.030881795209487452,"rho":-0.008724954647756094,"breakevenPct":8.9008678516157},{"delta":0.3,"premium":0.5913198312207675,"strike":37.75060722800667,"iv":0.3084170744877412,"gamma":0.10919093645155255,"theta":-0.014687961497636381,"vega":0.034294792951153105,"rho":-0.010451181315912423,"breakevenPct":7.287207093847537},{"delta":0.35,"premium":0.6753614714999203,"strike":38.48140409999931,"iv":0.27680009122336785,"gamma":0.12771239959269856,"theta":-0.014529429497104744,"vega":0.037707790692818766,"rho":-0.012177407984068751,"breakevenPct":5.673546336079373},{"delta":0.4,"premium":0.7594031117790733,"strike":39.21220097199194,"iv":0.2451831079589945,"gamma":0.1462338627338446,"theta":-0.014370897496573106,"vega":0.04112078843448442,"rho":-0.013903634652225081,"breakevenPct":4.059885578311208},{"delta":0.45,"premium":0.8434447520582261,"strike":39.94299784398457,"iv":0.21356612469462113,"gamma":0.1647553258749906,"theta":-0.01421236549604147,"vega":0.04453378617615008,"rho":-0.015629861320381414,"breakevenPct":2.4462248205430424},{"delta":0.5,"premium":1.3257248157248154,"strike":40.56633906633907,"iv":0.2271160687960688,"gamma":0.15368390663390663,"theta":-0.013837542997543,"vega":0.0425572972972973,"rho":-0.017559205612140485,"breakevenPct":2.0942758218207307},{"delta":0.55,"premium":1.841695331695332,"strike":41.180589680589684,"iv":0.24448707616707618,"gamma":0.14010896805896805,"theta":-0.013444422604422605,"vega":0.04012486486486486,"rho":-0.019505733390495023,"breakevenPct":1.8490659957725795},{"delta":0.6,"premium":2.357665847665847,"strike":41.79484029484029,"iv":0.26185808353808354,"gamma":0.12653402948402948,"theta":-0.013051302211302213,"vega":0.037692432432432435,"rho":-0.021452261168849556,"breakevenPct":1.6038561697244291},{"delta":0.65,"premium":2.8736363636363635,"strike":42.40909090909091,"iv":0.2792290909090909,"gamma":0.1129590909090909,"theta":-0.012658181818181818,"vega":0.03526,"rho":-0.023398788947204097,"breakevenPct":1.3586463436762781},{"delta":0.7,"premium":3.389606879606879,"strike":43.02334152334152,"iv":0.29660009828009826,"gamma":0.09938415233415233,"theta":-0.012265061425061426,"vega":0.03282756756756757,"rho":-0.025345316725558627,"breakevenPct":1.1134365176281276},{"delta":0.75,"premium":3.9055773955773954,"strike":43.63759213759214,"iv":0.31397110565110564,"gamma":0.08580921375921376,"theta":-0.011871941031941032,"vega":0.030395135135135136,"rho":-0.027291844503913164,"breakevenPct":0.8682266915799766},{"delta":0.8,"premium":4.421547911547911,"strike":44.25184275184275,"iv":0.331342113022113,"gamma":0.07223427518427517,"theta":-0.011478820638820638,"vega":0.0279627027027027,"rho":-0.0292383722822677,"breakevenPct":0.6230168655318256},{"delta":0.85,"premium":4.937518427518427,"strike":44.86609336609337,"iv":0.34871312039312036,"gamma":0.058659336609336615,"theta":-0.011085700245700245,"vega":0.025530270270270272,"rho":-0.031184900060622234,"breakevenPct":0.3778070394836752},{"delta":0.9,"premium":15.691139240506331,"strike":55.60578661844485,"iv":0.7671862567811936,"gamma":0.02656943942133815,"theta":-0.018777576853526223,"vega":0.01962640144665461,"rho":-0.04117991771634848,"breakevenPct":0.4125564422691649}]},"raw":{"call":[{"delta":0.2,"premium":1,"strike":51.52190600855714,"iv":0.8982502774934555,"gamma":0.02801705664662115,"theta":-0.049659758713002815,"vega":0.031523648078406415,"rho":0.005438842493285999,"breakevenPct":31.042679662068718},{"delta":0.25,"premium":1,"strike":48.79639217370834,"iv":0.758465865351346,"gamma":0.048094391188323204,"theta":-0.0441562215722905,"vega":0.03391752050574991,"rho":0.006949462374334188,"breakevenPct":24.242495443384087},{"delta":0.3,"premium":1,"strike":47.318006934429626,"iv":0.6644211820990189,"gamma":0.06964155233314283,"theta":-0.03969299105593915,"vega":0.03574650865604404,"rho":0.008455869395557872,"breakevenPct":20.553909517039994},{"delta":0.35,"premium":1,"strike":45.83962169515092,"iv":0.5703764988466918,"gamma":0.09118871347796245,"theta":-0.03522976053958781,"vega":0.03757549680633818,"rho":0.009962276416781556,"breakevenPct":16.8653235906959},{"delta":0.4,"premium":1,"strike":44.3612364558722,"iv":0.47633181559436466,"gamma":0.11273587462278212,"theta":-0.03076653002323646,"vega":0.03940448495663231,"rho":0.011468683438005242,"breakevenPct":13.176737664351803},{"delta":0.45,"premium":1,"strike":42.88285121659349,"iv":0.38228713234203765,"gamma":0.13428303576760175,"theta":-0.02630329950688512,"vega":0.04123347310692644,"rho":0.012975090459228926,"breakevenPct":9.488151738007712},{"delta":0.5,"premium":1,"strike":41.40446597731478,"iv":0.28824244908971064,"gamma":0.1558301969124214,"theta":-0.021840068990533777,"vega":0.043062461257220574,"rho":0.014481497480452608,"breakevenPct":5.799565811663619}],"put":[{"delta":0.1,"premium":0.8884857832047006,"strike":26.538127128211027,"iv":1.40012580169433,"gamma":0.014293658653497915,"theta":-0.04682590453139247,"vega":0.019778346227950182,"rho":-0.003948640406995853,"breakevenPct":36.00388885976466},{"delta":0.15,"premium":0.33919491038330885,"strike":35.55821661202877,"iv":0.4032680242808613,"gamma":0.05362654702811449,"theta":-0.015163557499231295,"vega":0.024055799726156138,"rho":-0.005272501311443434,"breakevenPct":12.12818936715203},{"delta":0.2,"premium":0.4232365506624618,"strike":36.2890134840214,"iv":0.3716510410164879,"gamma":0.0721480101692605,"theta":-0.015005025498699656,"vega":0.027468797467821795,"rho":-0.006998727979599764,"breakevenPct":10.514528609383866},{"delta":0.25,"premium":0.5072781909416146,"strike":37.01981035601404,"iv":0.34003405775211454,"gamma":0.09066947331040653,"theta":-0.01484649349816802,"vega":0.030881795209487452,"rho":-0.008724954647756094,"breakevenPct":8.9008678516157},{"delta":0.3,"premium":0.5913198312207675,"strike":37.75060722800667,"iv":0.3084170744877412,"gamma":0.10919093645155255,"theta":-0.014687961497636381,"vega":0.034294792951153105,"rho":-0.010451181315912423,"breakevenPct":7.287207093847537},{"delta":0.35,"premium":0.6753614714999203,"strike":38.48140409999931,"iv":0.27680009122336785,"gamma":0.12771239959269856,"theta":-0.014529429497104744,"vega":0.037707790692818766,"rho":-0.012177407984068751,"breakevenPct":5.673546336079373},{"delta":0.4,"premium":0.7594031117790733,"strike":39.21220097199194,"iv":0.2451831079589945,"gamma":0.1462338627338446,"theta":-0.014370897496573106,"vega":0.04112078843448442,"rho":-0.013903634652225081,"breakevenPct":4.059885578311208},{"delta":0.45,"premium":0.8434447520582261,"strike":39.94299784398457,"iv":0.21356612469462113,"gamma":0.1647553258749906,"theta":-0.01421236549604147,"vega":0.04453378617615008,"rho":-0.015629861320381414,"breakevenPct":2.4462248205430424},{"delta":0.5,"premium":1.3257248157248154,"strike":40.56633906633907,"iv":0.2271160687960688,"gamma":0.15368390663390663,"theta":-0.013837542997543,"vega":0.0425572972972973,"rho":-0.017559205612140485,"breakevenPct":2.0942758218207307},{"delta":0.55,"premium":1.841695331695332,"strike":41.180589680589684,"iv":0.24448707616707618,"gamma":0.14010896805896805,"theta":-0.013444422604422605,"vega":0.04012486486486486,"rho":-0.019505733390495023,"breakevenPct":1.8490659957725795},{"delta":0.6,"premium":2.357665847665847,"strike":41.79484029484029,"iv":0.26185808353808354,"gamma":0.12653402948402948,"theta":-0.013051302211302213,"vega":0.037692432432432435,"rho":-0.021452261168849556,"breakevenPct":1.6038561697244291},{"delta":0.65,"premium":2.8736363636363635,"strike":42.40909090909091,"iv":0.2792290909090909,"gamma":0.1129590909090909,"theta":-0.012658181818181818,"vega":0.03526,"rho":-0.023398788947204097,"breakevenPct":1.3586463436762781},{"delta":0.7,"premium":3.389606879606879,"strike":43.02334152334152,"iv":0.29660009828009826,"gamma":0.09938415233415233,"theta":-0.012265061425061426,"vega":0.03282756756756757,"rho":-0.025345316725558627,"breakevenPct":1.1134365176281276},{"delta":0.75,"premium":3.9055773955773954,"strike":43.63759213759214,"iv":0.31397110565110564,"gamma":0.08580921375921376,"theta":-0.011871941031941032,"vega":0.030395135135135136,"rho":-0.027291844503913164,"breakevenPct":0.8682266915799766},{"delta":0.8,"premium":4.421547911547911,"strike":44.25184275184275,"iv":0.331342113022113,"gamma":0.07223427518427517,"theta":-0.011478820638820638,"vega":0.0279627027027027,"rho":-0.0292383722822677,"breakevenPct":0.6230168655318256},{"delta":0.85,"premium":4.937518427518427,"strike":44.86609336609337,"iv":0.34871312039312036,"gamma":0.058659336609336615,"theta":-0.011085700245700245,"vega":0.025530270270270272,"rho":-0.031184900060622234,"breakevenPct":0.3778070394836752},{"delta":0.9,"premium":15.691139240506331,"strike":55.60578661844485,"iv":0.7671862567811936,"gamma":0.02656943942133815,"theta":-0.018777576853526223,"vega":0.01962640144665461,"rho":-0.04117991771634848,"breakevenPct":0.4125564422691649}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}